KissMeData/323990/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161130	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	150	2	0.73	6294644900	304063	39.42	20400	21100	20200	26700	14400	20550	20701.84	6.54	-16383	21710	21130	20320	19740	18930	21420	20030	115	6150	500	14380	50	1	22993200	4760	-39.81	5.67	12	1.32	-520.00	3654.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.37	N	323990	500	114 억	1502624	N	N	318	N	N
3	20240329	151132	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	150	2	0.73	6050836650	292278	37.89	20400	21100	20200	26700	14400	20550	20702.39	6.54	-13572	21710	21130	20320	19740	18930	21420	20030	115	6150	500	14380	50	1	22993200	4760	-39.81	5.67	12	1.27	-520.00	3654.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.37	N	323990	500	114 억	1502624	N	N	14	N	N
4	20240329	141127	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20750	200	2	0.97	5111332650	247126	32.04	20400	21100	20200	26700	14400	20550	20683.16	6.54	-13128	21710	21130	20320	19740	18930	21420	20030	115	6150	500	14380	50	1	22993200	4771	-39.90	5.68	12	1.07	-520.00	3654.00	56153	20230417	-63.05	16958	20231030	22.36	24950	-16.83	20240103	18690	11.02	20240125	71800	-71.10	20230417	17430	19.05	20231205	1.37	N	323990	500	114 억	1502624	N	N	14	N	N
5	20240329	131109	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20600	50	2	0.24	4722454550	228309	29.60	20400	21100	20200	26700	14400	20550	20684.55	6.54	-12340	21710	21130	20320	19740	18930	21420	20030	115	6150	500	14380	50	1	22993200	4737	-39.62	5.64	12	0.99	-520.00	3654.00	56153	20230417	-63.31	16958	20231030	21.48	24950	-17.43	20240103	18690	10.22	20240125	71800	-71.31	20230417	17430	18.19	20231205	1.37	N	323990	500	114 억	1502624	N	N	14	N	N
6	20240329	121122	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20550	0	3	0.00	4238613800	204831	26.56	20400	21100	20200	26700	14400	20550	20693.29	6.54	-16676	21710	21130	20320	19740	18930	21420	20030	115	6150	500	14380	50	1	22993200	4725	-39.52	5.62	12	0.89	-520.00	3654.00	56153	20230417	-63.40	16958	20231030	21.18	24950	-17.64	20240103	18690	9.95	20240125	71800	-71.38	20230417	17430	17.90	20231205	1.37	N	323990	500	114 억	1502624	N	N	14	N	N
7	20240329	111107	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	150	2	0.73	3534853350	170812	22.15	20400	21100	20200	26700	14400	20550	20694.49	6.54	-2610	21710	21130	20320	19740	18930	21420	20030	115	6150	500	14380	50	1	22993200	4760	-39.81	5.67	12	0.74	-520.00	3654.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.37	N	323990	500	114 억	1502624	N	N	14	N	N
8	20240329	101108	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20750	200	2	0.97	1733259200	84825	11.00	20400	20800	20200	26700	14400	20550	20433.22	6.54	-2046	21710	21130	20320	19740	18930	21420	20030	115	6150	500	14380	50	1	22993200	4771	-39.90	5.68	12	0.37	-520.00	3654.00	56153	20230417	-63.05	16958	20231030	22.36	24950	-16.83	20240103	18690	11.02	20240125	71800	-71.10	20230417	17430	19.05	20231205	1.37	N	323990	500	114 억	1502624	N	N	14	N	N
9	20240329	091108	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	-300	5	-1.46	611158700	30118	3.90	20400	20550	20200	26700	14400	20550	20291.28	6.54	-1706	21710	21130	20320	19740	18930	21420	20030	115	6150	500	14380	50	1	22993200	4656	-38.94	5.54	12	0.13	-520.00	3654.00	56153	20230417	-63.94	16958	20231030	19.41	24950	-18.84	20240103	18690	8.35	20240125	71800	-71.80	20230417	17430	16.18	20231205	1.37	N	323990	500	114 억	1502624	N	N	14	N	N
10	20240328	161115	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20550	-900	5	-4.20	15546769790	766931	73.50	20050	20900	19510	27850	15050	21450	20270.93	6.77	-49858	24316	22882	22166	20732	20016	22525	20375	115	6400	500	15010	50	1	22993200	4725	-39.52	5.62	12	3.34	-520.00	3654.00	56153	20230417	-63.40	16958	20231030	21.18	24950	-17.64	20240103	18690	9.95	20240125	71800	-71.38	20230417	17430	17.90	20231205	1.35	N	323990	500	114 억	1555571	N	N	14	N	N
11	20240328	151116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20600	-850	5	-3.96	15187477590	749468	71.83	20050	20900	19510	27850	15050	21450	20264.03	6.77	-49655	24316	22882	22166	20732	20016	22525	20375	115	6400	500	15010	50	1	22993200	4737	-39.62	5.64	12	3.26	-520.00	3654.00	56153	20230417	-63.31	16958	20231030	21.48	24950	-17.43	20240103	18690	10.22	20240125	71800	-71.31	20230417	17430	18.19	20231205	1.35	N	323990	500	114 억	1555571	N	N	31	N	N
12	20240328	141103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	-1000	5	-4.66	14407654190	711451	68.19	20050	20900	19510	27850	15050	21450	20250.75	6.77	-42897	24316	22882	22166	20732	20016	22525	20375	115	6400	500	15010	50	1	22993200	4702	-39.33	5.60	12	3.09	-520.00	3654.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	18690	9.42	20240125	71800	-71.52	20230417	17430	17.33	20231205	1.35	N	323990	500	114 억	1555571	N	N	31	N	N
13	20240328	131103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20500	-950	5	-4.43	13649513040	674494	64.64	20050	20900	19510	27850	15050	21450	20236.31	6.77	-35514	24316	22882	22166	20732	20016	22525	20375	115	6400	500	15010	50	1	22993200	4714	-39.42	5.61	12	2.93	-520.00	3654.00	56153	20230417	-63.49	16958	20231030	20.89	24950	-17.84	20240103	18690	9.68	20240125	71800	-71.45	20230417	17430	17.61	20231205	1.35	N	323990	500	114 억	1555571	N	N	31	N	N
14	20240328	121107	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20600	-850	5	-3.96	12654568640	625955	59.99	20050	20900	19510	27850	15050	21450	20216.02	6.77	-25695	24316	22882	22166	20732	20016	22525	20375	115	6400	500	15010	50	1	22993200	4737	-39.62	5.64	12	2.72	-520.00	3654.00	56153	20230417	-63.31	16958	20231030	21.48	24950	-17.43	20240103	18690	10.22	20240125	71800	-71.31	20230417	17430	18.19	20231205	1.35	N	323990	500	114 억	1555571	N	N	31	N	N
15	20240328	111112	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20650	-800	5	-3.73	11036218690	548032	52.52	20050	20850	19510	27850	15050	21450	20137.43	6.77	-21082	24316	22882	22166	20732	20016	22525	20375	115	6400	500	15010	50	1	22993200	4748	-39.71	5.65	12	2.38	-520.00	3654.00	56153	20230417	-63.23	16958	20231030	21.77	24950	-17.23	20240103	18690	10.49	20240125	71800	-71.24	20230417	17430	18.47	20231205	1.35	N	323990	500	114 억	1555571	N	N	31	N	N
16	20240328	101121	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-1300	5	-6.06	8959719240	446605	42.80	20050	20500	19510	27850	15050	21450	20061.22	6.77	-12710	24316	22882	22166	20732	20016	22525	20375	115	6400	500	15010	50	1	22993200	4633	-38.75	5.51	12	1.94	-520.00	3654.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	18690	7.81	20240125	71800	-71.94	20230417	17430	15.61	20231205	1.35	N	323990	500	114 억	1555571	N	N	31	N	N
17	20240328	091125	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19980	-1470	5	-6.85	5327799540	267060	25.59	20050	20400	19510	27850	15050	21450	19948.69	6.77	578	24316	22882	22166	20732	20016	22525	20375	115	6400	500	15010	10	1	22993200	4594	-38.42	5.47	12	1.16	-520.00	3654.00	56153	20230417	-64.42	16958	20231030	17.82	24950	-19.92	20240103	18690	6.90	20240125	71800	-72.17	20230417	17430	14.63	20231205	1.35	N	323990	500	114 억	1555571	N	N	31	N	N
18	20240327	161121	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21450	-1100	5	-4.88	21376923350	948283	165.07	23100	23600	21450	29300	15800	22550	22561.12	7.07	-88580	23583	23066	22683	22166	21783	22875	21975	115	6750	500	15780	50	1	22993200	4932	-41.25	5.87	12	4.12	-520.00	3654.00	56153	20230417	-61.80	16958	20231030	26.49	24950	-14.03	20240103	18690	14.77	20240125	71800	-70.13	20230417	17430	23.06	20231205	1.39	N	323990	500	114 억	1626705	N	N	31	N	N
19	20240327	151120	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21850	-700	5	-3.10	18864851850	831480	144.73	23100	23600	21700	29300	15800	22550	22688.28	7.07	-124691	23583	23066	22683	22166	21783	22875	21975	115	6750	500	15780	50	1	22993200	5024	-42.02	5.98	12	3.62	-520.00	3654.00	56153	20230417	-61.09	16958	20231030	28.85	24950	-12.42	20240103	18690	16.91	20240125	71800	-69.57	20230417	17430	25.36	20231205	1.39	N	323990	500	114 억	1626705	N	N	4283	N	N
20	20240327	141121	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22000	-550	5	-2.44	17256262150	758173	131.97	23100	23600	21700	29300	15800	22550	22760.32	7.07	-127390	23583	23066	22683	22166	21783	22875	21975	115	6750	500	15780	50	1	22993200	5059	-42.31	6.02	12	3.30	-520.00	3654.00	56153	20230417	-60.82	16958	20231030	29.73	24950	-11.82	20240103	18690	17.71	20240125	71800	-69.36	20230417	17430	26.22	20231205	1.39	N	323990	500	114 억	1626705	N	N	4283	N	N
21	20240327	131118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22200	-350	5	-1.55	16026550100	702612	122.30	23100	23600	21700	29300	15800	22550	22809.96	7.07	-115331	23583	23066	22683	22166	21783	22875	21975	115	6750	500	15780	50	1	22993200	5104	-42.69	6.08	12	3.06	-520.00	3654.00	56153	20230417	-60.47	16958	20231030	30.91	24950	-11.02	20240103	18690	18.78	20240125	71800	-69.08	20230417	17430	27.37	20231205	1.39	N	323990	500	114 억	1626705	N	N	4283	N	N
22	20240327	121119	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22550	0	3	0.00	12852448550	559088	97.32	23100	23600	22400	29300	15800	22550	22988.24	7.07	-98549	23583	23066	22683	22166	21783	22875	21975	115	6750	500	15780	50	1	22993200	5185	-43.37	6.17	12	2.43	-520.00	3654.00	56153	20230417	-59.84	16958	20231030	32.98	24950	-9.62	20240103	18690	20.65	20240125	71800	-68.59	20230417	17430	29.37	20231205	1.39	N	323990	500	114 억	1626705	N	N	4283	N	N
23	20240327	111119	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22650	100	2	0.44	11782862300	511846	89.10	23100	23600	22400	29300	15800	22550	23020.33	7.07	-86521	23583	23066	22683	22166	21783	22875	21975	115	6750	500	15780	50	1	22993200	5208	-43.56	6.20	12	2.23	-520.00	3654.00	56153	20230417	-59.66	16958	20231030	33.57	24950	-9.22	20240103	18690	21.19	20240125	71800	-68.45	20230417	17430	29.95	20231205	1.39	N	323990	500	114 억	1626705	N	N	4283	N	N
24	20240327	101116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23250	700	2	3.10	8335532300	362055	63.02	23100	23600	22400	29300	15800	22550	23022.83	7.07	-55931	23583	23066	22683	22166	21783	22875	21975	115	6750	500	15780	50	1	22993200	5346	-44.71	6.36	12	1.57	-520.00	3654.00	56153	20230417	-58.60	16958	20231030	37.10	24950	-6.81	20240103	18690	24.40	20240125	71800	-67.62	20230417	17430	33.39	20231205	1.39	N	323990	500	114 억	1626705	N	N	4283	N	N
25	20240327	091123	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22750	200	2	0.89	3366284800	145786	25.38	23100	23450	22750	29300	15800	22550	23090.59	7.07	-52464	23583	23066	22683	22166	21783	22875	21975	115	6750	500	15780	50	1	22993200	5231	-43.75	6.23	12	0.63	-520.00	3654.00	56153	20230417	-59.49	16958	20231030	34.15	24950	-8.82	20240103	18690	21.72	20240125	71800	-68.31	20230417	17430	30.52	20231205	1.39	N	323990	500	114 억	1626705	N	N	4283	N	N
26	20240326	161013	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22550	-800	5	-3.43	12787815700	563438	19.50	23100	23200	22300	30350	16350	23350	22694.01	6.97	25093	26083	24716	22883	21516	19683	25400	22200	115	7000	500	16340	50	1	22993200	5185	-43.37	6.17	12	2.45	-520.00	3654.00	56153	20230417	-59.84	16958	20231030	32.98	24950	-9.62	20240103	18690	20.65	20240125	71800	-68.59	20230417	17430	29.37	20231205	1.36	N	323990	500	114 억	1603490	N	N	4283	N	N
27	20240326	151107	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22450	-900	5	-3.85	12291259650	541368	18.74	23100	23200	22300	30350	16350	23350	22701.89	6.97	30614	26083	24716	22883	21516	19683	25400	22200	115	7000	500	16340	50	1	22993200	5162	-43.17	6.14	12	2.35	-520.00	3654.00	56153	20230417	-60.02	16958	20231030	32.39	24950	-10.02	20240103	18690	20.12	20240125	71800	-68.73	20230417	17430	28.80	20231205	1.36	N	323990	500	114 억	1603490	N	N	5354	N	N
28	20240326	141103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22450	-900	5	-3.85	11467275950	504725	17.47	23100	23200	22300	30350	16350	23350	22717.56	6.97	33738	26083	24716	22883	21516	19683	25400	22200	115	7000	500	16340	50	1	22993200	5162	-43.17	6.14	12	2.20	-520.00	3654.00	56153	20230417	-60.02	16958	20231030	32.39	24950	-10.02	20240103	18690	20.12	20240125	71800	-68.73	20230417	17430	28.80	20231205	1.36	N	323990	500	114 억	1603490	N	N	5354	N	N
29	20240326	131059	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22600	-750	5	-3.21	9970820500	438296	15.17	23100	23200	22300	30350	16350	23350	22746.54	6.97	26742	26083	24716	22883	21516	19683	25400	22200	115	7000	500	16340	50	1	22993200	5196	-43.46	6.19	12	1.91	-520.00	3654.00	56153	20230417	-59.75	16958	20231030	33.27	24950	-9.42	20240103	18690	20.92	20240125	71800	-68.52	20230417	17430	29.66	20231205	1.36	N	323990	500	114 억	1603490	N	N	5354	N	N
30	20240326	121058	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22750	-600	5	-2.57	8806137000	386839	13.39	23100	23200	22300	30350	16350	23350	22761.57	6.97	29371	26083	24716	22883	21516	19683	25400	22200	115	7000	500	16340	50	1	22993200	5231	-43.75	6.23	12	1.68	-520.00	3654.00	56153	20230417	-59.49	16958	20231030	34.15	24950	-8.82	20240103	18690	21.72	20240125	71800	-68.31	20230417	17430	30.52	20231205	1.36	N	323990	500	114 억	1603490	N	N	5354	N	N
31	20240326	111054	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22900	-450	5	-1.93	8037271000	353145	12.22	23100	23200	22300	30350	16350	23350	22756.05	6.97	29912	26083	24716	22883	21516	19683	25400	22200	115	7000	500	16340	50	1	22993200	5265	-44.04	6.27	12	1.54	-520.00	3654.00	56153	20230417	-59.22	16958	20231030	35.04	24950	-8.22	20240103	18690	22.53	20240125	71800	-68.11	20230417	17430	31.38	20231205	1.36	N	323990	500	114 억	1603490	N	N	5354	N	N
32	20240326	101105	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22950	-400	5	-1.71	7018186800	308578	10.68	23100	23200	22300	30350	16350	23350	22740.03	6.97	18616	26083	24716	22883	21516	19683	25400	22200	115	7000	500	16340	50	1	22993200	5277	-44.13	6.28	12	1.34	-520.00	3654.00	56153	20230417	-59.13	16958	20231030	35.33	24950	-8.02	20240103	18690	22.79	20240125	71800	-68.04	20230417	17430	31.67	20231205	1.36	N	323990	500	114 억	1603490	N	N	5354	N	N
33	20240326	091107	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22550	-800	5	-3.43	3324757050	146799	5.08	23100	23150	22300	30350	16350	23350	22639.52	6.97	-13728	26083	24716	22883	21516	19683	25400	22200	115	7000	500	16340	50	1	22993200	5185	-43.37	6.17	12	0.64	-520.00	3654.00	56153	20230417	-59.84	16958	20231030	32.98	24950	-9.62	20240103	18690	20.65	20240125	71800	-68.59	20230417	17430	29.37	20231205	1.36	N	323990	500	114 억	1603490	N	N	5354	N	N
34	20240325	161143	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23350	2050	2	9.62	66730615800	2875470	1527.62	21450	24250	21050	27650	14950	21300	23206.70	7.14	-23102	21833	21566	21183	20916	20533	21375	20725	115	6350	500	14910	50	1	22993200	5369	-44.90	6.39	12	12.51	-520.00	3654.00	56153	20230417	-58.42	16958	20231030	37.69	24950	-6.41	20240103	18690	24.93	20240125	71800	-67.48	20230417	17430	33.96	20231205	1.38	N	323990	500	114 억	1642424	N	N	5354	N	N
35	20240325	151148	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23450	2150	2	10.09	65310305850	2814686	1495.33	21450	24250	21050	27650	14950	21300	23203.41	7.14	-19256	21833	21566	21183	20916	20533	21375	20725	115	6350	500	14910	50	1	22993200	5392	-45.10	6.42	12	12.24	-520.00	3654.00	56153	20230417	-58.24	16958	20231030	38.28	24950	-6.01	20240103	18690	25.47	20240125	71800	-67.34	20230417	17430	34.54	20231205	1.38	N	323990	500	114 억	1642424	N	N	2084	N	N
36	20240325	141145	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23250	1950	2	9.15	60028226800	2588662	1375.25	21450	24250	21050	27650	14950	21300	23188.90	7.14	-17392	21833	21566	21183	20916	20533	21375	20725	115	6350	500	14910	50	1	22993200	5346	-44.71	6.36	12	11.26	-520.00	3654.00	56153	20230417	-58.60	16958	20231030	37.10	24950	-6.81	20240103	18690	24.40	20240125	71800	-67.62	20230417	17430	33.39	20231205	1.38	N	323990	500	114 억	1642424	N	N	2084	N	N
37	20240325	131144	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22900	1600	2	7.51	57440656200	2476727	1315.78	21450	24250	21050	27650	14950	21300	23192.16	7.14	-11502	21833	21566	21183	20916	20533	21375	20725	115	6350	500	14910	50	1	22993200	5265	-44.04	6.27	12	10.77	-520.00	3654.00	56153	20230417	-59.22	16958	20231030	35.04	24950	-8.22	20240103	18690	22.53	20240125	71800	-68.11	20230417	17430	31.38	20231205	1.38	N	323990	500	114 억	1642424	N	N	2084	N	N
38	20240325	121148	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23250	1950	2	9.15	53898196900	2323432	1234.34	21450	24250	21050	27650	14950	21300	23197.66	7.14	-3605	21833	21566	21183	20916	20533	21375	20725	115	6350	500	14910	50	1	22993200	5346	-44.71	6.36	12	10.10	-520.00	3654.00	56153	20230417	-58.60	16958	20231030	37.10	24950	-6.81	20240103	18690	24.40	20240125	71800	-67.62	20230417	17430	33.39	20231205	1.38	N	323990	500	114 억	1642424	N	N	2084	N	N
39	20240325	111146	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23250	1950	2	9.15	36040360250	1568913	833.50	21450	24000	21050	27650	14950	21300	22971.55	7.14	-47047	21833	21566	21183	20916	20533	21375	20725	115	6350	500	14910	50	1	22993200	5346	-44.71	6.36	12	6.82	-520.00	3654.00	56153	20230417	-58.60	16958	20231030	37.10	24950	-6.81	20240103	18690	24.40	20240125	71800	-67.62	20230417	17430	33.39	20231205	1.38	N	323990	500	114 억	1642424	N	N	2084	N	N
40	20240325	101145	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22850	1550	2	7.28	17757204600	783903	416.46	21450	23300	21050	27650	14950	21300	22652.30	7.14	-24873	21833	21566	21183	20916	20533	21375	20725	115	6350	500	14910	50	1	22993200	5254	-43.94	6.25	12	3.41	-520.00	3654.00	56153	20230417	-59.31	16958	20231030	34.74	24950	-8.42	20240103	18690	22.26	20240125	71800	-68.18	20230417	17430	31.10	20231205	1.38	N	323990	500	114 억	1642424	N	N	2084	N	N
41	20240325	091149	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21800	500	2	2.35	1098961600	51166	27.18	21450	21850	21050	27650	14950	21300	21478.36	7.14	-4119	21833	21566	21183	20916	20533	21375	20725	115	6350	500	14910	50	1	22993200	5013	-41.92	5.97	12	0.22	-520.00	3654.00	56153	20230417	-61.18	16958	20231030	28.55	24950	-12.63	20240103	18690	16.64	20240125	71800	-69.64	20230417	17430	25.07	20231205	1.38	N	323990	500	114 억	1642424	N	N	2084	N	N
42	20240322	161147	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21300	100	2	0.47	3944096250	186120	62.41	21350	21450	20800	27550	14850	21200	21190.92	7.07	14117	22200	21700	21300	20800	20400	21500	20600	115	6350	500	14840	50	1	22993200	4898	-40.96	5.83	12	0.81	-520.00	3654.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	18690	13.96	20240125	71800	-70.33	20230417	17430	22.20	20231205	1.39	N	323990	500	114 억	1626695	N	N	2084	N	N
43	20240322	151151	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21300	100	2	0.47	3800084700	179359	60.14	21350	21450	20800	27550	14850	21200	21187.03	7.07	13780	22200	21700	21300	20800	20400	21500	20600	115	6350	500	14840	50	1	22993200	4898	-40.96	5.83	12	0.78	-520.00	3654.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	18690	13.96	20240125	71800	-70.33	20230417	17430	22.20	20231205	1.39	N	323990	500	114 억	1626695	N	N	328	N	N
44	20240322	141137	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21300	100	2	0.47	3386793600	159925	53.62	21350	21450	20800	27550	14850	21200	21177.38	7.07	18629	22200	21700	21300	20800	20400	21500	20600	115	6350	500	14840	50	1	22993200	4898	-40.96	5.83	12	0.70	-520.00	3654.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	18690	13.96	20240125	71800	-70.33	20230417	17430	22.20	20231205	1.39	N	323990	500	114 억	1626695	N	N	328	N	N
45	20240322	131143	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21300	100	2	0.47	2996403650	141591	47.48	21350	21450	20800	27550	14850	21200	21162.37	7.07	16982	22200	21700	21300	20800	20400	21500	20600	115	6350	500	14840	50	1	22993200	4898	-40.96	5.83	12	0.62	-520.00	3654.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	18690	13.96	20240125	71800	-70.33	20230417	17430	22.20	20231205	1.39	N	323990	500	114 억	1626695	N	N	328	N	N
46	20240322	121139	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21200	0	3	0.00	2293948050	108654	36.43	21350	21400	20800	27550	14850	21200	21112.36	7.07	4219	22200	21700	21300	20800	20400	21500	20600	115	6350	500	14840	50	1	22993200	4875	-40.77	5.80	12	0.47	-520.00	3654.00	56153	20230417	-62.25	16958	20231030	25.01	24950	-15.03	20240103	18690	13.43	20240125	71800	-70.47	20230417	17430	21.63	20231205	1.39	N	323990	500	114 억	1626695	N	N	328	N	N
47	20240322	111147	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21300	100	2	0.47	1909433600	90596	30.38	21350	21400	20800	27550	14850	21200	21076.27	7.07	5177	22200	21700	21300	20800	20400	21500	20600	115	6350	500	14840	50	1	22993200	4898	-40.96	5.83	12	0.39	-520.00	3654.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	18690	13.96	20240125	71800	-70.33	20230417	17430	22.20	20231205	1.39	N	323990	500	114 억	1626695	N	N	328	N	N
48	20240322	101138	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21150	-50	5	-0.24	1290876600	61464	20.61	21350	21350	20800	27550	14850	21200	21001.96	7.07	-3008	22200	21700	21300	20800	20400	21500	20600	115	6350	500	14840	50	1	22993200	4863	-40.67	5.79	12	0.27	-520.00	3654.00	56153	20230417	-62.34	16958	20231030	24.72	24950	-15.23	20240103	18690	13.16	20240125	71800	-70.54	20230417	17430	21.34	20231205	1.39	N	323990	500	114 억	1626695	N	N	328	N	N
49	20240322	091138	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21000	-200	5	-0.94	684851700	32615	10.94	21350	21350	20800	27550	14850	21200	20997.67	7.07	-2573	22200	21700	21300	20800	20400	21500	20600	115	6350	500	14840	50	1	22993200	4829	-40.38	5.75	12	0.14	-520.00	3654.00	56153	20230417	-62.60	16958	20231030	23.84	24950	-15.83	20240103	18690	12.36	20240125	71800	-70.75	20230417	17430	20.48	20231205	1.39	N	323990	500	114 억	1626695	N	N	328	N	N
50	20240321	161142	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21200	400	2	1.92	6298769950	294773	141.86	21450	21800	20900	27000	14600	20800	21368.37	7.04	16878	22033	21416	20933	20316	19833	21175	20075	115	6200	500	14560	50	1	22993200	4875	-59.72	17.46	12	1.28	-355.00	1214.00	56153	20230417	-62.25	16958	20231030	25.01	24950	-15.03	20240103	18690	13.43	20240125	71800	-70.47	20230417	17430	21.63	20231205	1.33	N	323990	500	114 억	1619434	N	N	328	N	N
51	20240321	151138	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21050	250	2	1.20	5988063500	280050	134.78	21450	21800	20900	27000	14600	20800	21382.12	7.04	16999	22033	21416	20933	20316	19833	21175	20075	115	6200	500	14560	50	1	22993200	4840	-59.30	17.34	12	1.22	-355.00	1214.00	56153	20230417	-62.51	16958	20231030	24.13	24950	-15.63	20240103	18690	12.63	20240125	71800	-70.68	20230417	17430	20.77	20231205	1.33	N	323990	500	114 억	1619434	N	N	48	N	N
52	20240321	141137	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21200	400	2	1.92	5493499600	256671	123.53	21450	21800	20900	27000	14600	20800	21402.89	7.04	23481	22033	21416	20933	20316	19833	21175	20075	115	6200	500	14560	50	1	22993200	4875	-59.72	17.46	12	1.12	-355.00	1214.00	56153	20230417	-62.25	16958	20231030	25.01	24950	-15.03	20240103	18690	13.43	20240125	71800	-70.47	20230417	17430	21.63	20231205	1.33	N	323990	500	114 억	1619434	N	N	48	N	N
53	20240321	131126	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21150	350	2	1.68	5151780700	240525	115.75	21450	21800	20900	27000	14600	20800	21418.90	7.04	25971	22033	21416	20933	20316	19833	21175	20075	115	6200	500	14560	50	1	22993200	4863	-59.58	17.42	12	1.05	-355.00	1214.00	56153	20230417	-62.34	16958	20231030	24.72	24950	-15.23	20240103	18690	13.16	20240125	71800	-70.54	20230417	17430	21.34	20231205	1.33	N	323990	500	114 억	1619434	N	N	48	N	N
54	20240321	121141	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	300	2	1.44	4869009250	227147	109.32	21450	21800	20900	27000	14600	20800	21435.50	7.04	31550	22033	21416	20933	20316	19833	21175	20075	115	6200	500	14560	50	1	22993200	4852	-59.44	17.38	12	0.99	-355.00	1214.00	56153	20230417	-62.42	16958	20231030	24.43	24950	-15.43	20240103	18690	12.89	20240125	71800	-70.61	20230417	17430	21.06	20231205	1.33	N	323990	500	114 억	1619434	N	N	48	N	N
55	20240321	111138	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21050	250	2	1.20	4556818700	212323	102.18	21450	21800	20900	27000	14600	20800	21461.73	7.04	35286	22033	21416	20933	20316	19833	21175	20075	115	6200	500	14560	50	1	22993200	4840	-59.30	17.34	12	0.92	-355.00	1214.00	56153	20230417	-62.51	16958	20231030	24.13	24950	-15.63	20240103	18690	12.63	20240125	71800	-70.68	20230417	17430	20.77	20231205	1.33	N	323990	500	114 억	1619434	N	N	48	N	N
56	20240321	101140	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21400	600	2	2.88	3593799250	166917	80.33	21450	21800	21200	27000	14600	20800	21530.46	7.04	34828	22033	21416	20933	20316	19833	21175	20075	115	6200	500	14560	50	1	22993200	4921	-60.28	17.63	12	0.73	-355.00	1214.00	56153	20230417	-61.89	16958	20231030	26.19	24950	-14.23	20240103	18690	14.50	20240125	71800	-70.19	20230417	17430	22.78	20231205	1.33	N	323990	500	114 억	1619434	N	N	48	N	N
57	20240321	091146	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21450	650	2	3.12	1245441400	58004	27.91	21450	21700	21200	27000	14600	20800	21471.66	7.04	10007	22033	21416	20933	20316	19833	21175	20075	115	6200	500	14560	50	1	22993200	4932	-60.42	17.67	12	0.25	-355.00	1214.00	56153	20230417	-61.80	16958	20231030	26.49	24950	-14.03	20240103	18690	14.77	20240125	71800	-70.13	20230417	17430	23.06	20231205	1.33	N	323990	500	114 억	1619434	N	N	48	N	N
58	20240320	161125	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20800	-450	5	-2.12	4308614750	205476	79.05	21300	21550	20450	27600	14900	21250	20969.22	7.13	-21887	22116	21682	21116	20682	20116	21900	20900	115	6350	500	14870	50	1	22993200	4783	-58.59	17.13	12	0.89	-355.00	1214.00	56153	20230417	-62.96	16958	20231030	22.66	24950	-16.63	20240103	18690	11.29	20240125	71800	-71.03	20230417	17430	19.33	20231205	1.39	N	323990	500	114 억	1640444	N	N	48	N	N
59	20240320	151130	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	-550	5	-2.59	4168257550	198721	76.45	21300	21550	20450	27600	14900	21250	20975.38	7.13	-22244	22116	21682	21116	20682	20116	21900	20900	115	6350	500	14870	50	1	22993200	4760	-58.31	17.05	12	0.86	-355.00	1214.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.39	N	323990	500	114 억	1640444	N	N	2373	N	N
60	20240320	141135	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20600	-650	5	-3.06	3853165650	183490	70.59	21300	21550	20450	27600	14900	21250	20999.27	7.13	-24015	22116	21682	21116	20682	20116	21900	20900	115	6350	500	14870	50	1	22993200	4737	-58.03	16.97	12	0.80	-355.00	1214.00	56153	20230417	-63.31	16958	20231030	21.48	24950	-17.43	20240103	18690	10.22	20240125	71800	-71.31	20230417	17430	18.19	20231205	1.39	N	323990	500	114 억	1640444	N	N	2373	N	N
61	20240320	131136	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20550	-700	5	-3.29	3618839000	172137	66.22	21300	21550	20450	27600	14900	21250	21022.97	7.13	-23317	22116	21682	21116	20682	20116	21900	20900	115	6350	500	14870	50	1	22993200	4725	-57.89	16.93	12	0.75	-355.00	1214.00	56153	20230417	-63.40	16958	20231030	21.18	24950	-17.64	20240103	18690	9.95	20240125	71800	-71.38	20230417	17430	17.90	20231205	1.39	N	323990	500	114 억	1640444	N	N	2373	N	N
62	20240320	121128	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	-550	5	-2.59	3286875050	156063	60.04	21300	21550	20450	27600	14900	21250	21061.16	7.13	-20425	22116	21682	21116	20682	20116	21900	20900	115	6350	500	14870	50	1	22993200	4760	-58.31	17.05	12	0.68	-355.00	1214.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.39	N	323990	500	114 억	1640444	N	N	2373	N	N
63	20240320	111130	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20650	-600	5	-2.82	2824948350	133593	51.40	21300	21550	20600	27600	14900	21250	21145.90	7.13	-17515	22116	21682	21116	20682	20116	21900	20900	115	6350	500	14870	50	1	22993200	4748	-58.17	17.01	12	0.58	-355.00	1214.00	56153	20230417	-63.23	16958	20231030	21.77	24950	-17.23	20240103	18690	10.49	20240125	71800	-71.24	20230417	17430	18.47	20231205	1.39	N	323990	500	114 억	1640444	N	N	2373	N	N
64	20240320	101123	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	-150	5	-0.71	1928194050	90555	34.84	21300	21550	21000	27600	14900	21250	21293.09	7.13	-608	22116	21682	21116	20682	20116	21900	20900	115	6350	500	14870	50	1	22993200	4852	-59.44	17.38	12	0.39	-355.00	1214.00	56153	20230417	-62.42	16958	20231030	24.43	24950	-15.43	20240103	18690	12.89	20240125	71800	-70.61	20230417	17430	21.06	20231205	1.39	N	323990	500	114 억	1640444	N	N	2373	N	N
65	20240320	091129	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21150	-100	5	-0.47	525136050	24702	9.50	21300	21500	21050	27600	14900	21250	21258.86	7.13	-4930	22116	21682	21116	20682	20116	21900	20900	115	6350	500	14870	50	1	22993200	4863	-59.58	17.42	12	0.11	-355.00	1214.00	56153	20230417	-62.34	16958	20231030	24.72	24950	-15.23	20240103	18690	13.16	20240125	71800	-70.54	20230417	17430	21.34	20231205	1.39	N	323990	500	114 억	1640444	N	N	2373	N	N
66	20240319	161116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21250	-300	5	-1.39	5371996850	256149	35.82	21150	21550	20550	28000	15100	21550	20971.19	7.24	-35696	23623	22586	21113	20076	18603	23105	20595	115	6450	500	15080	50	1	22993200	4886	-59.86	17.50	12	1.11	-355.00	1214.00	56153	20230417	-62.16	16958	20231030	25.31	24950	-14.83	20240103	18690	13.70	20240125	71800	-70.40	20230417	17430	21.92	20231205	1.38	N	323990	500	114 억	1664763	N	N	2372	N	N
67	20240319	151128	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21150	-400	5	-1.86	5051792200	241052	33.71	21150	21550	20550	28000	15100	21550	20957.27	7.24	-31298	23623	22586	21113	20076	18603	23105	20595	115	6450	500	15080	50	1	22993200	4863	-59.58	17.42	12	1.05	-355.00	1214.00	56153	20230417	-62.34	16958	20231030	24.72	24950	-15.23	20240103	18690	13.16	20240125	71800	-70.54	20230417	17430	21.34	20231205	1.38	N	323990	500	114 억	1664763	N	N	802	N	N
68	20240319	141126	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20900	-650	5	-3.02	4538128200	216538	30.28	21150	21550	20550	28000	15100	21550	20957.65	7.24	-32895	23623	22586	21113	20076	18603	23105	20595	115	6450	500	15080	50	1	22993200	4806	-58.87	17.22	12	0.94	-355.00	1214.00	56153	20230417	-62.78	16958	20231030	23.25	24950	-16.23	20240103	18690	11.82	20240125	71800	-70.89	20230417	17430	19.91	20231205	1.38	N	323990	500	114 억	1664763	N	N	802	N	N
69	20240319	131055	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20850	-700	5	-3.25	4172651900	199092	27.84	21150	21550	20550	28000	15100	21550	20958.41	7.24	-27868	23623	22586	21113	20076	18603	23105	20595	115	6450	500	15080	50	1	22993200	4794	-58.73	17.17	12	0.87	-355.00	1214.00	56153	20230417	-62.87	16958	20231030	22.95	24950	-16.43	20240103	18690	11.56	20240125	71800	-70.96	20230417	17430	19.62	20231205	1.38	N	323990	500	114 억	1664763	N	N	802	N	N
70	20240319	121118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20750	-800	5	-3.71	3900694750	185983	26.01	21150	21550	20550	28000	15100	21550	20973.39	7.24	-22179	23623	22586	21113	20076	18603	23105	20595	115	6450	500	15080	50	1	22993200	4771	-58.45	17.09	12	0.81	-355.00	1214.00	56153	20230417	-63.05	16958	20231030	22.36	24950	-16.83	20240103	18690	11.02	20240125	71800	-71.10	20230417	17430	19.05	20231205	1.38	N	323990	500	114 억	1664763	N	N	802	N	N
71	20240319	111125	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20850	-700	5	-3.25	3149759050	149701	20.93	21150	21550	20700	28000	15100	21550	21040.33	7.24	-19180	23623	22586	21113	20076	18603	23105	20595	115	6450	500	15080	50	1	22993200	4794	-58.73	17.17	12	0.65	-355.00	1214.00	56153	20230417	-62.87	16958	20231030	22.95	24950	-16.43	20240103	18690	11.56	20240125	71800	-70.96	20230417	17430	19.62	20231205	1.38	N	323990	500	114 억	1664763	N	N	802	N	N
72	20240319	101127	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21000	-550	5	-2.55	2632142150	124914	17.47	21150	21550	20700	28000	15100	21550	21071.63	7.24	-11540	23623	22586	21113	20076	18603	23105	20595	115	6450	500	15080	50	1	22993200	4829	-59.15	17.30	12	0.54	-355.00	1214.00	56153	20230417	-62.60	16958	20231030	23.84	24950	-15.83	20240103	18690	12.36	20240125	71800	-70.75	20230417	17430	20.48	20231205	1.38	N	323990	500	114 억	1664763	N	N	802	N	N
73	20240319	091127	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21300	-250	5	-1.16	938949150	44218	6.18	21150	21550	21000	28000	15100	21550	21234.55	7.24	2055	23623	22586	21113	20076	18603	23105	20595	115	6450	500	15080	50	1	22993200	4898	-60.00	17.55	12	0.19	-355.00	1214.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	18690	13.96	20240125	71800	-70.33	20230417	17430	22.20	20231205	1.38	N	323990	500	114 억	1664763	N	N	802	N	N
74	20240318	161118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21550	1700	2	8.56	15193060040	711032	237.56	19830	22150	19640	25800	13900	19850	21367.54	6.59	158104	21216	20532	20116	19432	19016	20325	19225	115	5950	500	13890	50	1	22993200	4955	-60.70	17.75	12	3.09	-355.00	1214.00	56153	20230417	-61.62	16958	20231030	27.08	24950	-13.63	20240103	18690	15.30	20240125	71800	-69.99	20230417	17430	23.64	20231205	1.37	N	323990	500	114 억	1514484	N	N	802	N	N
75	20240318	151119	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21450	1600	2	8.06	14882916440	696609	232.74	19830	22150	19640	25800	13900	19850	21364.98	6.59	157458	21216	20532	20116	19432	19016	20325	19225	115	5950	500	13890	50	1	22993200	4932	-60.42	17.67	12	3.03	-355.00	1214.00	56153	20230417	-61.80	16958	20231030	26.49	24950	-14.03	20240103	18690	14.77	20240125	71800	-70.13	20230417	17430	23.06	20231205	1.37	N	323990	500	114 억	1514484	N	N	618	N	N
76	20240318	141118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21400	1550	2	7.81	14081489640	659229	220.25	19830	22150	19640	25800	13900	19850	21360.73	6.59	158348	21216	20532	20116	19432	19016	20325	19225	115	5950	500	13890	50	1	22993200	4921	-60.28	17.63	12	2.87	-355.00	1214.00	56153	20230417	-61.89	16958	20231030	26.19	24950	-14.23	20240103	18690	14.50	20240125	71800	-70.19	20230417	17430	22.78	20231205	1.37	N	323990	500	114 억	1514484	N	N	618	N	N
77	20240318	131117	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21650	1800	2	9.07	13436958640	629129	210.19	19830	22150	19640	25800	13900	19850	21358.23	6.59	161976	21216	20532	20116	19432	19016	20325	19225	115	5950	500	13890	50	1	22993200	4978	-60.99	17.83	12	2.74	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	24950	-13.23	20240103	18690	15.84	20240125	71800	-69.85	20230417	17430	24.21	20231205	1.37	N	323990	500	114 억	1514484	N	N	618	N	N
78	20240318	121112	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21550	1700	2	8.56	12078113140	565746	189.02	19830	22150	19640	25800	13900	19850	21349.22	6.59	148200	21216	20532	20116	19432	19016	20325	19225	115	5950	500	13890	50	1	22993200	4955	-60.70	17.75	12	2.46	-355.00	1214.00	56153	20230417	-61.62	16958	20231030	27.08	24950	-13.63	20240103	18690	15.30	20240125	71800	-69.99	20230417	17430	23.64	20231205	1.37	N	323990	500	114 억	1514484	N	N	618	N	N
79	20240318	111121	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21450	1600	2	8.06	6235829340	297371	99.35	19830	21500	19640	25800	13900	19850	20970.17	6.59	100505	21216	20532	20116	19432	19016	20325	19225	115	5950	500	13890	50	1	22993200	4932	-60.42	17.67	12	1.29	-355.00	1214.00	56153	20230417	-61.80	16958	20231030	26.49	24950	-14.03	20240103	18690	14.77	20240125	71800	-70.13	20230417	17430	23.06	20231205	1.37	N	323990	500	114 억	1514484	N	N	618	N	N
80	20240318	101118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21350	1500	2	7.56	4658663840	223223	74.58	19830	21450	19640	25800	13900	19850	20870.36	6.59	65534	21216	20532	20116	19432	19016	20325	19225	115	5950	500	13890	50	1	22993200	4909	-60.14	17.59	12	0.97	-355.00	1214.00	56153	20230417	-61.98	16958	20231030	25.90	24950	-14.43	20240103	18690	14.23	20240125	71800	-70.26	20230417	17430	22.49	20231205	1.37	N	323990	500	114 억	1514484	N	N	618	N	N
81	20240318	091117	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19980	130	2	0.65	436758170	22061	7.37	19830	19980	19640	25800	13900	19850	19797.56	6.59	1040	21216	20532	20116	19432	19016	20325	19225	115	5950	500	13890	10	1	22993200	4594	-56.28	16.46	12	0.10	-355.00	1214.00	56153	20230417	-64.42	16958	20231030	17.82	24950	-19.92	20240103	18690	6.90	20240125	71800	-72.17	20230417	17430	14.63	20231205	1.37	N	323990	500	114 억	1514484	N	N	618	N	N
82	20240315	161105	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19850	-1050	5	-5.02	5956082870	297826	183.70	20750	20800	19700	27150	14650	20900	19999.70	6.86	-76583	21700	21300	20950	20550	20200	21275	20525	115	6250	500	14630	10	1	22993200	4564	-55.92	16.35	12	1.30	-355.00	1214.00	56153	20230417	-64.65	16958	20231030	17.05	24950	-20.44	20240103	18690	6.21	20240125	71800	-72.35	20230417	17430	13.88	20231205	1.36	N	323990	500	114 억	1577647	N	N	618	N	N
83	20240315	151034	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19790	-1110	5	-5.31	5496328850	274580	169.37	20750	20800	19700	27150	14650	20900	20017.22	6.86	-73977	21700	21300	20950	20550	20200	21275	20525	115	6250	500	14630	10	1	22993200	4550	-55.75	16.30	12	1.19	-355.00	1214.00	56153	20230417	-64.76	16958	20231030	16.70	24950	-20.68	20240103	18690	5.89	20240125	71800	-72.44	20230417	17430	13.54	20231205	1.36	N	323990	500	114 억	1577647	N	N	289	N	N
84	20240315	141008	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19830	-1070	5	-5.12	4421816020	220307	135.89	20750	20800	19790	27150	14650	20900	20071.15	6.86	-71779	21700	21300	20950	20550	20200	21275	20525	115	6250	500	14630	10	1	22993200	4560	-55.86	16.33	12	0.96	-355.00	1214.00	56153	20230417	-64.69	16958	20231030	16.94	24950	-20.52	20240103	18690	6.10	20240125	71800	-72.38	20230417	17430	13.77	20231205	1.36	N	323990	500	114 억	1577647	N	N	289	N	N
85	20240315	131107	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-900	5	-4.31	3215726560	159721	98.52	20750	20800	19940	27150	14650	20900	20133.39	6.86	-33444	21700	21300	20950	20550	20200	21275	20525	115	6250	500	14630	50	1	22993200	4599	-56.34	16.47	12	0.69	-355.00	1214.00	56153	20230417	-64.38	16958	20231030	17.94	24950	-19.84	20240103	18690	7.01	20240125	71800	-72.14	20230417	17430	14.74	20231205	1.36	N	323990	500	114 억	1577647	N	N	289	N	N
86	20240315	121106	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20050	-850	5	-4.07	2716427130	134743	83.11	20750	20800	19940	27150	14650	20900	20160.05	6.86	-22920	21700	21300	20950	20550	20200	21275	20525	115	6250	500	14630	50	1	22993200	4610	-56.48	16.52	12	0.59	-355.00	1214.00	56153	20230417	-64.29	16958	20231030	18.23	24950	-19.64	20240103	18690	7.28	20240125	71800	-72.08	20230417	17430	15.03	20231205	1.36	N	323990	500	114 억	1577647	N	N	289	N	N
87	20240315	111103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-750	5	-3.59	2342922180	116109	71.62	20750	20800	19940	27150	14650	20900	20178.63	6.86	-19583	21700	21300	20950	20550	20200	21275	20525	115	6250	500	14630	50	1	22993200	4633	-56.76	16.60	12	0.50	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	18690	7.81	20240125	71800	-71.94	20230417	17430	15.61	20231205	1.36	N	323990	500	114 억	1577647	N	N	289	N	N
88	20240315	101108	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20100	-800	5	-3.83	2098472580	103980	64.14	20750	20800	19940	27150	14650	20900	20181.49	6.86	-17974	21700	21300	20950	20550	20200	21275	20525	115	6250	500	14630	50	1	22993200	4622	-56.62	16.56	12	0.45	-355.00	1214.00	56153	20230417	-64.20	16958	20231030	18.53	24950	-19.44	20240103	18690	7.54	20240125	71800	-72.01	20230417	17430	15.32	20231205	1.36	N	323990	500	114 억	1577647	N	N	289	N	N
89	20240315	091113	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20300	-600	5	-2.87	679473750	33218	20.49	20750	20800	20250	27150	14650	20900	20454.96	6.86	-10592	21700	21300	20950	20550	20200	21275	20525	115	6250	500	14630	50	1	22993200	4668	-57.18	16.72	12	0.14	-355.00	1214.00	56153	20230417	-63.85	16958	20231030	19.71	24950	-18.64	20240103	18690	8.61	20240125	71800	-71.73	20230417	17430	16.47	20231205	1.36	N	323990	500	114 억	1577647	N	N	289	N	N
90	20240314	161053	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20900	-50	5	-0.24	3351780300	159869	61.38	20900	21350	20600	27200	14700	20950	20965.82	6.88	-6647	22016	21482	21016	20482	20016	21250	20250	115	6250	500	14660	50	1	22993200	4806	-58.87	17.22	12	0.70	-355.00	1214.00	56153	20230417	-62.78	16958	20231030	23.25	24950	-16.23	20240103	18690	11.82	20240125	71800	-70.89	20230417	17430	19.91	20231205	1.34	N	323990	500	114 억	1582721	N	N	287	N	N
91	20240314	151059	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20900	-50	5	-0.24	3151163450	150271	57.69	20900	21350	20600	27200	14700	20950	20969.87	6.88	-3406	22016	21482	21016	20482	20016	21250	20250	115	6250	500	14660	50	1	22993200	4806	-58.87	17.22	12	0.65	-355.00	1214.00	56153	20230417	-62.78	16958	20231030	23.25	24950	-16.23	20240103	18690	11.82	20240125	71800	-70.89	20230417	17430	19.91	20231205	1.34	N	323990	500	114 억	1582721	N	N	845	N	N
92	20240314	141059	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20950	0	3	0.00	2846651500	135689	52.09	20900	21350	20600	27200	14700	20950	20979.24	6.88	-1909	22016	21482	21016	20482	20016	21250	20250	115	6250	500	14660	50	1	22993200	4817	-59.01	17.26	12	0.59	-355.00	1214.00	56153	20230417	-62.69	16958	20231030	23.54	24950	-16.03	20240103	18690	12.09	20240125	71800	-70.82	20230417	17430	20.20	20231205	1.34	N	323990	500	114 억	1582721	N	N	845	N	N
93	20240314	131056	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20950	0	3	0.00	2295769900	109550	42.06	20900	21350	20600	27200	14700	20950	20956.37	6.88	-6698	22016	21482	21016	20482	20016	21250	20250	115	6250	500	14660	50	1	22993200	4817	-59.01	17.26	12	0.48	-355.00	1214.00	56153	20230417	-62.69	16958	20231030	23.54	24950	-16.03	20240103	18690	12.09	20240125	71800	-70.82	20230417	17430	20.20	20231205	1.34	N	323990	500	114 억	1582721	N	N	845	N	N
94	20240314	121058	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20850	-100	5	-0.48	2094430600	99917	38.36	20900	21350	20600	27200	14700	20950	20961.70	6.88	-5516	22016	21482	21016	20482	20016	21250	20250	115	6250	500	14660	50	1	22993200	4794	-58.73	17.17	12	0.43	-355.00	1214.00	56153	20230417	-62.87	16958	20231030	22.95	24950	-16.43	20240103	18690	11.56	20240125	71800	-70.96	20230417	17430	19.62	20231205	1.34	N	323990	500	114 억	1582721	N	N	845	N	N
95	20240314	111057	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20850	-100	5	-0.48	1819534450	86814	33.33	20900	21350	20600	27200	14700	20950	20959.00	6.88	-3856	22016	21482	21016	20482	20016	21250	20250	115	6250	500	14660	50	1	22993200	4794	-58.73	17.17	12	0.38	-355.00	1214.00	56153	20230417	-62.87	16958	20231030	22.95	24950	-16.43	20240103	18690	11.56	20240125	71800	-70.96	20230417	17430	19.62	20231205	1.34	N	323990	500	114 억	1582721	N	N	845	N	N
96	20240314	101106	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	-250	5	-1.19	1376369150	65593	25.18	20900	21350	20600	27200	14700	20950	20983.48	6.88	556	22016	21482	21016	20482	20016	21250	20250	115	6250	500	14660	50	1	22993200	4760	-58.31	17.05	12	0.29	-355.00	1214.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.34	N	323990	500	114 억	1582721	N	N	845	N	N
97	20240314	091103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	150	2	0.72	352996850	16694	6.41	20900	21350	20900	27200	14700	20950	21145.13	6.88	6894	22016	21482	21016	20482	20016	21250	20250	115	6250	500	14660	50	1	22993200	4852	-59.44	17.38	12	0.07	-355.00	1214.00	56153	20230417	-62.42	16958	20231030	24.43	24950	-15.43	20240103	18690	12.89	20240125	71800	-70.61	20230417	17430	21.06	20231205	1.34	N	323990	500	114 억	1582721	N	N	845	N	N
98	20240313	161044	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20950	-400	5	-1.87	5397678000	257647	86.96	21500	21550	20550	27750	14950	21350	20949.82	6.85	9108	22283	21816	21483	21016	20683	22050	21250	115	6400	500	14940	50	1	22993200	4817	-59.01	17.26	12	1.12	-355.00	1214.00	56153	20230417	-62.69	16958	20231030	23.54	24950	-16.03	20240103	18690	12.09	20240125	71800	-70.82	20230417	17430	20.20	20231205	1.32	N	323990	500	114 억	1574070	N	N	845	N	N
99	20240313	151049	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21050	-300	5	-1.41	5257542200	250961	84.70	21500	21550	20550	27750	14950	21350	20949.56	6.85	8444	22283	21816	21483	21016	20683	22050	21250	115	6400	500	14940	50	1	22993200	4840	-59.30	17.34	12	1.09	-355.00	1214.00	56153	20230417	-62.51	16958	20231030	24.13	24950	-15.63	20240103	18690	12.63	20240125	71800	-70.68	20230417	17430	20.77	20231205	1.32	N	323990	500	114 억	1574070	N	N	602	N	N
100	20240313	141046	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20850	-500	5	-2.34	4862214100	232034	78.31	21500	21550	20550	27750	14950	21350	20954.66	6.85	5114	22283	21816	21483	21016	20683	22050	21250	115	6400	500	14940	50	1	22993200	4794	-58.73	17.17	12	1.01	-355.00	1214.00	56153	20230417	-62.87	16958	20231030	22.95	24950	-16.43	20240103	18690	11.56	20240125	71800	-70.96	20230417	17430	19.62	20231205	1.32	N	323990	500	114 억	1574070	N	N	602	N	N
101	20240313	131056	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20950	-400	5	-1.87	3828135400	182152	61.48	21500	21550	20700	27750	14950	21350	21016.07	6.85	-8233	22283	21816	21483	21016	20683	22050	21250	115	6400	500	14940	50	1	22993200	4817	-59.01	17.26	12	0.79	-355.00	1214.00	56153	20230417	-62.69	16958	20231030	23.54	24950	-16.03	20240103	18690	12.09	20240125	71800	-70.82	20230417	17430	20.20	20231205	1.32	N	323990	500	114 억	1574070	N	N	602	N	N
102	20240313	121050	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20950	-400	5	-1.87	2945708500	139793	47.18	21500	21550	20850	27750	14950	21350	21071.83	6.85	2402	22283	21816	21483	21016	20683	22050	21250	115	6400	500	14940	50	1	22993200	4817	-59.01	17.26	12	0.61	-355.00	1214.00	56153	20230417	-62.69	16958	20231030	23.54	24950	-16.03	20240103	18690	12.09	20240125	71800	-70.82	20230417	17430	20.20	20231205	1.32	N	323990	500	114 억	1574070	N	N	602	N	N
103	20240313	111046	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	-250	5	-1.17	2516007000	119358	40.28	21500	21550	20850	27750	14950	21350	21079.38	6.85	5570	22283	21816	21483	21016	20683	22050	21250	115	6400	500	14940	50	1	22993200	4852	-59.44	17.38	12	0.52	-355.00	1214.00	56153	20230417	-62.42	16958	20231030	24.43	24950	-15.43	20240103	18690	12.89	20240125	71800	-70.61	20230417	17430	21.06	20231205	1.32	N	323990	500	114 억	1574070	N	N	602	N	N
104	20240313	101043	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21150	-200	5	-0.94	2080288950	98797	33.34	21500	21550	20850	27750	14950	21350	21056.04	6.85	1209	22283	21816	21483	21016	20683	22050	21250	115	6400	500	14940	50	1	22993200	4863	-59.58	17.42	12	0.43	-355.00	1214.00	56153	20230417	-62.34	16958	20231030	24.72	24950	-15.23	20240103	18690	13.16	20240125	71800	-70.54	20230417	17430	21.34	20231205	1.32	N	323990	500	114 억	1574070	N	N	602	N	N
105	20240313	091053	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21050	-300	5	-1.41	859741350	40719	13.74	21500	21550	20850	27750	14950	21350	21113.71	6.85	-14107	22283	21816	21483	21016	20683	22050	21250	115	6400	500	14940	50	1	22993200	4840	-59.30	17.34	12	0.18	-355.00	1214.00	56153	20230417	-62.51	16958	20231030	24.13	24950	-15.63	20240103	18690	12.63	20240125	71800	-70.68	20230417	17430	20.77	20231205	1.32	N	323990	500	114 억	1574070	N	N	602	N	N
106	20240312	161036	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21350	50	2	0.23	6334508150	294203	112.35	21300	21950	21150	27650	14950	21300	21531.36	6.53	62645	22700	22000	21550	20850	20400	22350	21200	115	6350	500	14910	50	1	22993200	4909	-60.14	17.59	12	1.28	-355.00	1214.00	56153	20230417	-61.98	16958	20231030	25.90	24950	-14.43	20240103	18690	14.23	20240125	71800	-70.26	20230417	17430	22.49	20231205	1.33	N	323990	500	114 억	1500479	N	N	602	N	N
107	20240312	151033	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21250	-50	5	-0.23	6125512150	284393	108.60	21300	21950	21150	27650	14950	21300	21539.01	6.53	62121	22700	22000	21550	20850	20400	22350	21200	115	6350	500	14910	50	1	22993200	4886	-59.86	17.50	12	1.24	-355.00	1214.00	56153	20230417	-62.16	16958	20231030	25.31	24950	-14.83	20240103	18690	13.70	20240125	71800	-70.40	20230417	17430	21.92	20231205	1.33	N	323990	500	114 억	1500479	N	N	2042	N	N
108	20240312	141024	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21400	100	2	0.47	4998401150	231513	88.41	21300	21950	21250	27650	14950	21300	21590.32	6.53	54165	22700	22000	21550	20850	20400	22350	21200	115	6350	500	14910	50	1	22993200	4921	-60.28	17.63	12	1.01	-355.00	1214.00	56153	20230417	-61.89	16958	20231030	26.19	24950	-14.23	20240103	18690	14.50	20240125	71800	-70.19	20230417	17430	22.78	20231205	1.33	N	323990	500	114 억	1500479	N	N	2042	N	N
109	20240312	130942	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21550	250	2	1.17	4382632700	202825	77.45	21300	21950	21250	27650	14950	21300	21608.15	6.53	53879	22700	22000	21550	20850	20400	22350	21200	115	6350	500	14910	50	1	22993200	4955	-60.70	17.75	12	0.88	-355.00	1214.00	56153	20230417	-61.62	16958	20231030	27.08	24950	-13.63	20240103	18690	15.30	20240125	71800	-69.99	20230417	17430	23.64	20231205	1.33	N	323990	500	114 억	1500479	N	N	2042	N	N
110	20240312	121037	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21500	200	2	0.94	3846105500	177827	67.91	21300	21950	21250	27650	14950	21300	21628.60	6.53	52015	22700	22000	21550	20850	20400	22350	21200	115	6350	500	14910	50	1	22993200	4944	-60.56	17.71	12	0.77	-355.00	1214.00	56153	20230417	-61.71	16958	20231030	26.78	24950	-13.83	20240103	18690	15.03	20240125	71800	-70.06	20230417	17430	23.35	20231205	1.33	N	323990	500	114 억	1500479	N	N	2042	N	N
111	20240312	111034	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21700	400	2	1.88	3442151150	159130	60.77	21300	21950	21250	27650	14950	21300	21631.33	6.53	52947	22700	22000	21550	20850	20400	22350	21200	115	6350	500	14910	50	1	22993200	4990	-61.13	17.87	12	0.69	-355.00	1214.00	56153	20230417	-61.36	16958	20231030	27.96	24950	-13.03	20240103	18690	16.10	20240125	71800	-69.78	20230417	17430	24.50	20231205	1.33	N	323990	500	114 억	1500479	N	N	2042	N	N
112	20240312	101036	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21500	200	2	0.94	2034036500	94374	36.04	21300	21800	21250	27650	14950	21300	21553.28	6.53	32364	22700	22000	21550	20850	20400	22350	21200	115	6350	500	14910	50	1	22993200	4944	-60.56	17.71	12	0.41	-355.00	1214.00	56153	20230417	-61.71	16958	20231030	26.78	24950	-13.83	20240103	18690	15.03	20240125	71800	-70.06	20230417	17430	23.35	20231205	1.33	N	323990	500	114 억	1500479	N	N	2042	N	N
113	20240312	091033	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21600	300	2	1.41	461563100	21428	8.18	21300	21750	21250	27650	14950	21300	21541.65	6.53	8148	22700	22000	21550	20850	20400	22350	21200	115	6350	500	14910	50	1	22993200	4967	-60.85	17.79	12	0.09	-355.00	1214.00	56153	20230417	-61.53	16958	20231030	27.37	24950	-13.43	20240103	18690	15.57	20240125	71800	-69.92	20230417	17430	23.92	20231205	1.33	N	323990	500	114 억	1500479	N	N	2042	N	N
114	20240311	161030	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21300	-100	5	-0.47	5596448050	260910	65.40	21150	22250	21100	27800	15000	21400	21449.96	6.48	6738	22700	22050	21300	20650	19900	22375	20975	115	6400	500	14980	50	1	22993200	4898	-60.00	17.55	12	1.13	-355.00	1214.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	18690	13.96	20240125	71800	-70.33	20230417	17430	22.20	20231205	1.33	N	323990	500	114 억	1489229	N	N	2042	N	N
115	20240311	151029	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21450	50	2	0.23	5397235800	251594	63.07	21150	22250	21100	27800	15000	21400	21452.19	6.48	7421	22700	22050	21300	20650	19900	22375	20975	115	6400	500	14980	50	1	22993200	4932	-60.42	17.67	12	1.09	-355.00	1214.00	56153	20230417	-61.80	16958	20231030	26.49	24950	-14.03	20240103	18690	14.77	20240125	71800	-70.13	20230417	17430	23.06	20231205	1.33	N	323990	500	114 억	1489229	N	N	2935	N	N
116	20240311	141027	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21250	-150	5	-0.70	4901906100	228436	57.26	21150	22250	21100	27800	15000	21400	21458.58	6.48	7801	22700	22050	21300	20650	19900	22375	20975	115	6400	500	14980	50	1	22993200	4886	-59.86	17.50	12	0.99	-355.00	1214.00	56153	20230417	-62.16	16958	20231030	25.31	24950	-14.83	20240103	18690	13.70	20240125	71800	-70.40	20230417	17430	21.92	20231205	1.33	N	323990	500	114 억	1489229	N	N	2935	N	N
117	20240311	131028	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21150	-250	5	-1.17	4669120200	217467	54.51	21150	22250	21100	27800	15000	21400	21470.51	6.48	5868	22700	22050	21300	20650	19900	22375	20975	115	6400	500	14980	50	1	22993200	4863	-59.58	17.42	12	0.95	-355.00	1214.00	56153	20230417	-62.34	16958	20231030	24.72	24950	-15.23	20240103	18690	13.16	20240125	71800	-70.54	20230417	17430	21.34	20231205	1.33	N	323990	500	114 억	1489229	N	N	2935	N	N
118	20240311	121029	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21200	-200	5	-0.93	4335254100	201731	50.57	21150	22250	21100	27800	15000	21400	21490.32	6.48	8347	22700	22050	21300	20650	19900	22375	20975	115	6400	500	14980	50	1	22993200	4875	-59.72	17.46	12	0.88	-355.00	1214.00	56153	20230417	-62.25	16958	20231030	25.01	24950	-15.03	20240103	18690	13.43	20240125	71800	-70.47	20230417	17430	21.63	20231205	1.33	N	323990	500	114 억	1489229	N	N	2935	N	N
119	20240311	111023	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21250	-150	5	-0.70	3861614850	179354	44.96	21150	22250	21150	27800	15000	21400	21530.77	6.48	11465	22700	22050	21300	20650	19900	22375	20975	115	6400	500	14980	50	1	22993200	4886	-59.86	17.50	12	0.78	-355.00	1214.00	56153	20230417	-62.16	16958	20231030	25.31	24950	-14.83	20240103	18690	13.70	20240125	71800	-70.40	20230417	17430	21.92	20231205	1.33	N	323990	500	114 억	1489229	N	N	2935	N	N
120	20240311	101015	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21250	-150	5	-0.70	3040087000	140803	35.30	21150	22250	21150	27800	15000	21400	21591.22	6.48	12502	22700	22050	21300	20650	19900	22375	20975	115	6400	500	14980	50	1	22993200	4886	-59.86	17.50	12	0.61	-355.00	1214.00	56153	20230417	-62.16	16958	20231030	25.31	24950	-14.83	20240103	18690	13.70	20240125	71800	-70.40	20230417	17430	21.92	20231205	1.33	N	323990	500	114 억	1489229	N	N	2935	N	N
121	20240311	091019	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21700	300	2	1.40	1251570450	57589	14.44	21150	22250	21150	27800	15000	21400	21733.47	6.48	5013	22700	22050	21300	20650	19900	22375	20975	115	6400	500	14980	50	1	22993200	4990	-61.13	17.87	12	0.25	-355.00	1214.00	56153	20230417	-61.36	16958	20231030	27.96	24950	-13.03	20240103	18690	16.10	20240125	71800	-69.78	20230417	17430	24.50	20231205	1.33	N	323990	500	114 억	1489229	N	N	2935	N	N
122	20240308	161023	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21400	250	2	1.18	8409029250	395692	38.48	20850	21950	20550	27450	14850	21150	21251.17	6.29	40870	23550	22350	21300	20100	19050	22950	20700	115	6300	500	14800	50	1	22993200	4921	-60.28	17.63	12	1.72	-355.00	1214.00	56153	20230417	-61.89	16958	20231030	26.19	24950	-14.23	20240103	18690	14.50	20240125	71800	-70.19	20230417	17430	22.78	20231205	1.33	N	323990	500	114 억	1445407	N	N	2935	N	N
123	20240308	151023	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21500	350	2	1.65	8160801100	384093	37.35	20850	21950	20550	27450	14850	21150	21247.00	6.29	41638	23550	22350	21300	20100	19050	22950	20700	115	6300	500	14800	50	1	22993200	4944	-60.56	17.71	12	1.67	-355.00	1214.00	56153	20230417	-61.71	16958	20231030	26.78	24950	-13.83	20240103	18690	15.03	20240125	71800	-70.06	20230417	17430	23.35	20231205	1.33	N	323990	500	114 억	1445407	N	N	2111	N	N
124	20240308	141016	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21400	250	2	1.18	7414007750	349208	33.96	20850	21950	20550	27450	14850	21150	21230.98	6.29	32305	23550	22350	21300	20100	19050	22950	20700	115	6300	500	14800	50	1	22993200	4921	-60.28	17.63	12	1.52	-355.00	1214.00	56153	20230417	-61.89	16958	20231030	26.19	24950	-14.23	20240103	18690	14.50	20240125	71800	-70.19	20230417	17430	22.78	20231205	1.33	N	323990	500	114 억	1445407	N	N	2111	N	N
125	20240308	131012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21350	200	2	0.95	6177089250	291592	28.36	20850	21950	20550	27450	14850	21150	21184.04	6.29	24875	23550	22350	21300	20100	19050	22950	20700	115	6300	500	14800	50	1	22993200	4909	-60.14	17.59	12	1.27	-355.00	1214.00	56153	20230417	-61.98	16958	20231030	25.90	24950	-14.43	20240103	18690	14.23	20240125	71800	-70.26	20230417	17430	22.49	20231205	1.33	N	323990	500	114 억	1445407	N	N	2111	N	N
126	20240308	121015	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21050	-100	5	-0.47	5497551050	259460	25.23	20850	21950	20550	27450	14850	21150	21188.47	6.29	8318	23550	22350	21300	20100	19050	22950	20700	115	6300	500	14800	50	1	22993200	4840	-59.30	17.34	12	1.13	-355.00	1214.00	56153	20230417	-62.51	16958	20231030	24.13	24950	-15.63	20240103	18690	12.63	20240125	71800	-70.68	20230417	17430	20.77	20231205	1.33	N	323990	500	114 억	1445407	N	N	2111	N	N
127	20240308	111017	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21250	100	2	0.47	4585338150	216073	21.01	20850	21950	20550	27450	14850	21150	21221.33	6.29	-4807	23550	22350	21300	20100	19050	22950	20700	115	6300	500	14800	50	1	22993200	4886	-59.86	17.50	12	0.94	-355.00	1214.00	56153	20230417	-62.16	16958	20231030	25.31	24950	-14.83	20240103	18690	13.70	20240125	71800	-70.40	20230417	17430	21.92	20231205	1.33	N	323990	500	114 억	1445407	N	N	2111	N	N
128	20240308	101012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21300	150	2	0.71	3615906700	170485	16.58	20850	21950	20550	27450	14850	21150	21209.62	6.29	9008	23550	22350	21300	20100	19050	22950	20700	115	6300	500	14800	50	1	22993200	4898	-60.00	17.55	12	0.74	-355.00	1214.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	18690	13.96	20240125	71800	-70.33	20230417	17430	22.20	20231205	1.33	N	323990	500	114 억	1445407	N	N	2111	N	N
129	20240308	091012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	-50	5	-0.24	841981500	40179	3.91	20850	21350	20550	27450	14850	21150	20954.55	6.29	2477	23550	22350	21300	20100	19050	22950	20700	115	6300	500	14800	50	1	22993200	4852	-59.44	17.38	12	0.17	-355.00	1214.00	56153	20230417	-62.42	16958	20231030	24.43	24950	-15.43	20240103	18690	12.89	20240125	71800	-70.61	20230417	17430	21.06	20231205	1.33	N	323990	500	114 억	1445407	N	N	2111	N	N
130	20240307	161011	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21150	750	2	3.68	22170836100	1024059	160.30	20250	22500	20250	26500	14300	20400	21651.01	6.30	-9300	21986	21192	20106	19312	18226	21590	19710	115	6100	500	14280	50	1	22993200	4863	-59.58	17.42	12	4.45	-355.00	1214.00	56153	20230417	-62.34	16958	20231030	24.72	24950	-15.23	20240103	18690	13.16	20240125	71800	-70.54	20230417	17430	21.34	20231205	1.32	N	323990	500	114 억	1447473	N	N	2111	N	N
131	20240307	150953	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21150	750	2	3.68	21828604050	1007876	157.77	20250	22500	20250	26500	14300	20400	21658.14	6.30	-10514	21986	21192	20106	19312	18226	21590	19710	115	6100	500	14280	50	1	22993200	4863	-59.58	17.42	12	4.38	-355.00	1214.00	56153	20230417	-62.34	16958	20231030	24.72	24950	-15.23	20240103	18690	13.16	20240125	71800	-70.54	20230417	17430	21.34	20231205	1.32	N	323990	500	114 억	1447473	N	N	2805	N	N
132	20240307	140949	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21050	650	2	3.19	20961672550	967018	151.37	20250	22500	20250	26500	14300	20400	21676.73	6.30	-8211	21986	21192	20106	19312	18226	21590	19710	115	6100	500	14280	50	1	22993200	4840	-59.30	17.34	12	4.21	-355.00	1214.00	56153	20230417	-62.51	16958	20231030	24.13	24950	-15.63	20240103	18690	12.63	20240125	71800	-70.68	20230417	17430	20.77	20231205	1.32	N	323990	500	114 억	1447473	N	N	2805	N	N
133	20240307	131001	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	700	2	3.43	20484009600	944489	147.85	20250	22500	20250	26500	14300	20400	21688.05	6.30	-9749	21986	21192	20106	19312	18226	21590	19710	115	6100	500	14280	50	1	22993200	4852	-59.44	17.38	12	4.11	-355.00	1214.00	56153	20230417	-62.42	16958	20231030	24.43	24950	-15.43	20240103	18690	12.89	20240125	71800	-70.61	20230417	17430	21.06	20231205	1.32	N	323990	500	114 억	1447473	N	N	2805	N	N
134	20240307	121006	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20850	450	2	2.21	19673150500	905852	141.80	20250	22500	20250	26500	14300	20400	21717.97	6.30	-10875	21986	21192	20106	19312	18226	21590	19710	115	6100	500	14280	50	1	22993200	4794	-58.73	17.17	12	3.94	-355.00	1214.00	56153	20230417	-62.87	16958	20231030	22.95	24950	-16.43	20240103	18690	11.56	20240125	71800	-70.96	20230417	17430	19.62	20231205	1.32	N	323990	500	114 억	1447473	N	N	2805	N	N
135	20240307	111012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20950	550	2	2.70	18796062850	864235	135.29	20250	22500	20250	26500	14300	20400	21748.93	6.30	-2891	21986	21192	20106	19312	18226	21590	19710	115	6100	500	14280	50	1	22993200	4817	-59.01	17.26	12	3.76	-355.00	1214.00	56153	20230417	-62.69	16958	20231030	23.54	24950	-16.03	20240103	18690	12.09	20240125	71800	-70.82	20230417	17430	20.20	20231205	1.32	N	323990	500	114 억	1447473	N	N	2805	N	N
136	20240307	101005	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21250	850	2	4.17	16884878000	773549	121.09	20250	22500	20250	26500	14300	20400	21827.97	6.30	3812	21986	21192	20106	19312	18226	21590	19710	115	6100	500	14280	50	1	22993200	4886	-59.86	17.50	12	3.36	-355.00	1214.00	56153	20230417	-62.16	16958	20231030	25.31	24950	-14.83	20240103	18690	13.70	20240125	71800	-70.40	20230417	17430	21.92	20231205	1.32	N	323990	500	114 억	1447473	N	N	2805	N	N
137	20240307	091006	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21750	1350	2	6.62	3646275650	169750	26.57	20250	22050	20250	26500	14300	20400	21480.85	6.30	10375	21986	21192	20106	19312	18226	21590	19710	115	6100	500	14280	50	1	22993200	5001	-61.27	17.92	12	0.74	-355.00	1214.00	56153	20230417	-61.27	16958	20231030	28.26	24950	-12.83	20240103	18690	16.37	20240125	71800	-69.71	20230417	17430	24.78	20231205	1.32	N	323990	500	114 억	1447473	N	N	2805	N	N
138	20240306	160958	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20400	1030	2	5.32	12882938870	633210	271.25	19120	20900	19020	25150	13560	19370	20345.59	5.98	65846	20556	19962	19456	18862	18356	20260	19160	115	5780	500	13550	50	1	22993200	4691	-57.46	16.80	12	2.75	-355.00	1214.00	56153	20230417	-63.67	16958	20231030	20.30	24950	-18.24	20240103	18690	9.15	20240125	71800	-71.59	20230417	17430	17.04	20231205	1.34	N	323990	500	114 억	1375591	N	N	2805	N	N
139	20240306	151000	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	830	2	4.28	12286989820	604070	258.77	19120	20900	19020	25150	13560	19370	20340.50	5.98	67940	20556	19962	19456	18862	18356	20260	19160	115	5780	500	13550	50	1	22993200	4645	-56.90	16.64	12	2.63	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	18690	8.08	20240125	71800	-71.87	20230417	17430	15.89	20231205	1.34	N	323990	500	114 억	1375591	N	N	1675	N	N
140	20240306	141007	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20300	930	2	4.80	11832484170	581603	249.14	19120	20900	19020	25150	13560	19370	20344.77	5.98	66916	20556	19962	19456	18862	18356	20260	19160	115	5780	500	13550	50	1	22993200	4668	-57.18	16.72	12	2.53	-355.00	1214.00	56153	20230417	-63.85	16958	20231030	19.71	24950	-18.64	20240103	18690	8.61	20240125	71800	-71.73	20230417	17430	16.47	20231205	1.34	N	323990	500	114 억	1375591	N	N	1675	N	N
141	20240306	131007	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20400	1030	2	5.32	11115562220	546211	233.98	19120	20900	19020	25150	13560	19370	20350.49	5.98	72121	20556	19962	19456	18862	18356	20260	19160	115	5780	500	13550	50	1	22993200	4691	-57.46	16.80	12	2.38	-355.00	1214.00	56153	20230417	-63.67	16958	20231030	20.30	24950	-18.24	20240103	18690	9.15	20240125	71800	-71.59	20230417	17430	17.04	20231205	1.34	N	323990	500	114 억	1375591	N	N	1675	N	N
142	20240306	121005	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	780	2	4.03	10289392620	505473	216.53	19120	20900	19020	25150	13560	19370	20356.16	5.98	65979	20556	19962	19456	18862	18356	20260	19160	115	5780	500	13550	50	1	22993200	4633	-56.76	16.60	12	2.20	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	18690	7.81	20240125	71800	-71.94	20230417	17430	15.61	20231205	1.34	N	323990	500	114 억	1375591	N	N	1675	N	N
143	20240306	111003	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	1080	2	5.58	8730409970	429509	183.99	19120	20900	19020	25150	13560	19370	20326.71	5.98	57294	20556	19962	19456	18862	18356	20260	19160	115	5780	500	13550	50	1	22993200	4702	-57.61	16.85	12	1.87	-355.00	1214.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	18690	9.42	20240125	71800	-71.52	20230417	17430	17.33	20231205	1.34	N	323990	500	114 억	1375591	N	N	1675	N	N
144	20240306	100940	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20350	980	2	5.06	6751952820	332751	142.54	19120	20900	19020	25150	13560	19370	20291.58	5.98	52472	20556	19962	19456	18862	18356	20260	19160	115	5780	500	13550	50	1	22993200	4679	-57.32	16.76	12	1.45	-355.00	1214.00	56153	20230417	-63.76	16958	20231030	20.00	24950	-18.44	20240103	18690	8.88	20240125	71800	-71.66	20230417	17430	16.75	20231205	1.34	N	323990	500	114 억	1375591	N	N	1675	N	N
145	20240306	090959	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19200	-170	5	-0.88	198707290	10405	4.46	19120	19360	19020	25150	13560	19370	19094.64	5.98	-3291	20556	19962	19456	18862	18356	20260	19160	115	5780	500	13550	10	1	22993200	4415	-54.08	15.82	12	0.05	-355.00	1214.00	56153	20230417	-65.81	16958	20231030	13.22	24950	-23.05	20240103	18690	2.73	20240125	71800	-73.26	20230417	17430	10.15	20231205	1.34	N	323990	500	114 억	1375591	N	N	1675	N	N
146	20240305	160954	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19370	150	2	0.78	4471806470	231405	159.04	19170	20050	18950	24950	13460	19220	19324.55	5.97	-5658	19666	19442	19236	19012	18806	19555	19125	115	5730	500	13450	10	1	22993200	4454	-54.56	15.96	12	1.01	-355.00	1214.00	56153	20230417	-65.50	16958	20231030	14.22	24950	-22.36	20240103	18690	3.64	20240125	71800	-73.02	20230417	17430	11.13	20231205	1.32	N	323990	500	114 억	1373170	N	N	1653	N	N
147	20240305	150953	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19250	30	2	0.16	4341499280	224653	154.40	19170	20050	18950	24950	13460	19220	19325.36	5.97	-7962	19666	19442	19236	19012	18806	19555	19125	115	5730	500	13450	10	1	22993200	4426	-54.23	15.86	12	0.98	-355.00	1214.00	56153	20230417	-65.72	16958	20231030	13.52	24950	-22.85	20240103	18690	3.00	20240125	71800	-73.19	20230417	17430	10.44	20231205	1.32	N	323990	500	114 억	1373170	N	N	35	N	N
148	20240305	140942	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19390	170	2	0.88	4084412660	211353	145.26	19170	20050	18950	24950	13460	19220	19325.08	5.97	-5446	19666	19442	19236	19012	18806	19555	19125	115	5730	500	13450	10	1	22993200	4458	-54.62	15.97	12	0.92	-355.00	1214.00	56153	20230417	-65.47	16958	20231030	14.34	24950	-22.28	20240103	18690	3.75	20240125	71800	-72.99	20230417	17430	11.24	20231205	1.32	N	323990	500	114 억	1373170	N	N	35	N	N
149	20240305	130944	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19510	290	2	1.51	3768408820	195101	134.09	19170	20050	18950	24950	13460	19220	19315.17	5.97	-3938	19666	19442	19236	19012	18806	19555	19125	115	5730	500	13450	10	1	22993200	4486	-54.96	16.07	12	0.85	-355.00	1214.00	56153	20230417	-65.26	16958	20231030	15.05	24950	-21.80	20240103	18690	4.39	20240125	71800	-72.83	20230417	17430	11.93	20231205	1.32	N	323990	500	114 억	1373170	N	N	35	N	N
150	20240305	120947	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19050	-170	5	-0.88	2118418340	110984	76.28	19170	19340	18950	24950	13460	19220	19087.60	5.97	-2537	19666	19442	19236	19012	18806	19555	19125	115	5730	500	13450	10	1	22993200	4380	-53.66	15.69	12	0.48	-355.00	1214.00	56153	20230417	-66.07	16958	20231030	12.34	24950	-23.65	20240103	18690	1.93	20240125	71800	-73.47	20230417	17430	9.29	20231205	1.32	N	323990	500	114 억	1373170	N	N	35	N	N
151	20240305	110946	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19070	-150	5	-0.78	1947866070	102030	70.12	19170	19340	18950	24950	13460	19220	19091.11	5.97	-909	19666	19442	19236	19012	18806	19555	19125	115	5730	500	13450	10	1	22993200	4385	-53.72	15.71	12	0.44	-355.00	1214.00	56153	20230417	-66.04	16958	20231030	12.45	24950	-23.57	20240103	18690	2.03	20240125	71800	-73.44	20230417	17430	9.41	20231205	1.32	N	323990	500	114 억	1373170	N	N	35	N	N
152	20240305	100943	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19220	0	3	0.00	1537060360	80607	55.40	19170	19300	18950	24950	13460	19220	19068.57	5.97	3987	19666	19442	19236	19012	18806	19555	19125	115	5730	500	13450	10	1	22993200	4419	-54.14	15.83	12	0.35	-355.00	1214.00	56153	20230417	-65.77	16958	20231030	13.34	24950	-22.97	20240103	18690	2.84	20240125	71800	-73.23	20230417	17430	10.27	20231205	1.32	N	323990	500	114 억	1373170	N	N	35	N	N
153	20240305	090944	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19200	-20	5	-0.10	172778970	9024	6.20	19170	19300	19090	24950	13460	19220	19146.61	5.97	-440	19666	19442	19236	19012	18806	19555	19125	115	5730	500	13450	10	1	22993200	4415	-54.08	15.82	12	0.04	-355.00	1214.00	56153	20230417	-65.81	16958	20231030	13.22	24950	-23.05	20240103	18690	2.73	20240125	71800	-73.26	20230417	17430	10.15	20231205	1.32	N	323990	500	114 억	1373170	N	N	35	N	N
154	20240304	160943	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19220	20	2	0.10	2770739910	143879	57.36	19160	19460	19030	24950	13440	19200	19257.45	5.94	18907	20066	19632	19416	18982	18766	19525	18875	115	5750	500	13440	10	1	22993200	4419	-54.14	15.83	12	0.63	-355.00	1214.00	56153	20230417	-65.77	16958	20231030	13.34	24950	-22.97	20240103	18690	2.84	20240125	71800	-73.23	20230417	17430	10.27	20231205	1.30	N	323990	500	114 억	1365342	N	N	20	N	N
155	20240304	150938	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19200	0	3	0.00	2641195330	137137	54.67	19160	19460	19030	24950	13440	19200	19259.55	5.94	18054	20066	19632	19416	18982	18766	19525	18875	115	5750	500	13440	10	1	22993200	4415	-54.08	15.82	12	0.60	-355.00	1214.00	56153	20230417	-65.81	16958	20231030	13.22	24950	-23.05	20240103	18690	2.73	20240125	71800	-73.26	20230417	17430	10.15	20231205	1.30	N	323990	500	114 억	1365342	N	N	2385	N	N
156	20240304	140907	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19210	10	2	0.05	2446043380	126970	50.62	19160	19460	19030	24950	13440	19200	19264.75	5.94	16308	20066	19632	19416	18982	18766	19525	18875	115	5750	500	13440	10	1	22993200	4417	-54.11	15.82	12	0.55	-355.00	1214.00	56153	20230417	-65.79	16958	20231030	13.28	24950	-23.01	20240103	18690	2.78	20240125	71800	-73.25	20230417	17430	10.21	20231205	1.30	N	323990	500	114 억	1365342	N	N	2385	N	N
157	20240304	130933	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19190	-10	5	-0.05	2061449940	106924	42.62	19160	19460	19030	24950	13440	19200	19279.60	5.94	15579	20066	19632	19416	18982	18766	19525	18875	115	5750	500	13440	10	1	22993200	4412	-54.06	15.81	12	0.47	-355.00	1214.00	56153	20230417	-65.83	16958	20231030	13.16	24950	-23.09	20240103	18690	2.68	20240125	71800	-73.27	20230417	17430	10.10	20231205	1.30	N	323990	500	114 억	1365342	N	N	2385	N	N
158	20240304	120909	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19200	0	3	0.00	1799232860	93265	37.18	19160	19460	19030	24950	13440	19200	19291.65	5.94	21056	20066	19632	19416	18982	18766	19525	18875	115	5750	500	13440	10	1	22993200	4415	-54.08	15.82	12	0.41	-355.00	1214.00	56153	20230417	-65.81	16958	20231030	13.22	24950	-23.05	20240103	18690	2.73	20240125	71800	-73.26	20230417	17430	10.15	20231205	1.30	N	323990	500	114 억	1365342	N	N	2385	N	N
159	20240304	110927	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19180	-20	5	-0.10	1550313190	80308	32.01	19160	19460	19030	24950	13440	19200	19304.63	5.94	21272	20066	19632	19416	18982	18766	19525	18875	115	5750	500	13440	10	1	22993200	4410	-54.03	15.80	12	0.35	-355.00	1214.00	56153	20230417	-65.84	16958	20231030	13.10	24950	-23.13	20240103	18690	2.62	20240125	71800	-73.29	20230417	17430	10.04	20231205	1.30	N	323990	500	114 억	1365342	N	N	2385	N	N
160	20240304	100927	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19420	220	2	1.15	1118602290	57907	23.08	19160	19460	19030	24950	13440	19200	19317.28	5.94	22895	20066	19632	19416	18982	18766	19525	18875	115	5750	500	13440	10	1	22993200	4465	-54.70	16.00	12	0.25	-355.00	1214.00	56153	20230417	-65.42	16958	20231030	14.52	24950	-22.16	20240103	18690	3.91	20240125	71800	-72.95	20230417	17430	11.42	20231205	1.30	N	323990	500	114 억	1365342	N	N	2385	N	N
161	20240304	090927	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19300	100	2	0.52	345110770	17957	7.16	19160	19450	19030	24950	13440	19200	19218.76	5.94	7887	20066	19632	19416	18982	18766	19525	18875	115	5750	500	13440	10	1	22993200	4438	-54.37	15.90	12	0.08	-355.00	1214.00	56153	20230417	-65.63	16958	20231030	13.81	24950	-22.65	20240103	18690	3.26	20240125	71800	-73.12	20230417	17430	10.73	20231205	1.30	N	323990	500	114 억	1365342	N	N	2385	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History