KissMeData/084990/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	20231130	160724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5140	10	2	0.19	768111020	147247	35.59	5170	5400	5080	6660	3600	5130	5216.55	8.53	-39791	6330	5730	5430	4830	4530	5580	4680	208	1530	500	3480	10	1	41596529	2138	-4.45	0.95	12	0.35	-1155.00	5427.00	14250	20221128	-63.93	3890	20231020	32.13	12940	-60.28	20230206	3890	32.13	20231020	14200	-63.80	20221214	3890	32.13	20231020	0.41	N	084990	500	207 억	3548232	N	N	224	N	N
3	20231130	150726	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5250	120	2	2.34	677335540	129653	31.34	5170	5400	5080	6660	3600	5130	5224.22	8.53	-42196	6330	5730	5430	4830	4530	5580	4680	208	1530	500	3480	10	1	41596529	2184	-4.55	0.97	12	0.31	-1155.00	5427.00	14250	20221128	-63.16	3890	20231020	34.96	12940	-59.43	20230206	3890	34.96	20231020	14200	-63.03	20221214	3890	34.96	20231020	0.41	N	084990	500	207 억	3548232	N	N	246	N	N
4	20231130	140721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5270	140	2	2.73	615445130	117884	28.49	5170	5400	5080	6660	3600	5130	5220.77	8.53	-38401	6330	5730	5430	4830	4530	5580	4680	208	1530	500	3480	10	1	41596529	2192	-4.56	0.97	12	0.28	-1155.00	5427.00	14250	20221128	-63.02	3890	20231020	35.48	12940	-59.27	20230206	3890	35.48	20231020	14200	-62.89	20221214	3890	35.48	20231020	0.41	N	084990	500	207 억	3548232	N	N	246	N	N
5	20231130	130719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5240	110	2	2.14	583463440	111793	27.02	5170	5400	5080	6660	3600	5130	5219.14	8.53	-37884	6330	5730	5430	4830	4530	5580	4680	208	1530	500	3480	10	1	41596529	2180	-4.54	0.97	12	0.27	-1155.00	5427.00	14250	20221128	-63.23	3890	20231020	34.70	12940	-59.51	20230206	3890	34.70	20231020	14200	-63.10	20221214	3890	34.70	20231020	0.41	N	084990	500	207 억	3548232	N	N	246	N	N
6	20231130	120730	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5280	150	2	2.92	524005010	100453	24.28	5170	5400	5080	6660	3600	5130	5216.42	8.53	-32782	6330	5730	5430	4830	4530	5580	4680	208	1530	500	3480	10	1	41596529	2196	-4.57	0.97	12	0.24	-1155.00	5427.00	14250	20221128	-62.95	3890	20231020	35.73	12940	-59.20	20230206	3890	35.73	20231020	14200	-62.82	20221214	3890	35.73	20231020	0.41	N	084990	500	207 억	3548232	N	N	246	N	N
7	20231130	110725	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5200	70	2	1.36	323224170	62514	15.11	5170	5360	5080	6660	3600	5130	5170.43	8.53	-14943	6330	5730	5430	4830	4530	5580	4680	208	1530	500	3480	10	1	41596529	2163	-4.50	0.96	12	0.15	-1155.00	5427.00	14250	20221128	-63.51	3890	20231020	33.68	12940	-59.81	20230206	3890	33.68	20231020	14200	-63.38	20221214	3890	33.68	20231020	0.41	N	084990	500	207 억	3548232	N	N	246	N	N
8	20231130	100720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5120	-10	5	-0.19	270470170	52256	12.63	5170	5360	5080	6660	3600	5130	5175.87	8.53	-12117	6330	5730	5430	4830	4530	5580	4680	208	1530	500	3480	10	1	41596529	2130	-4.43	0.94	12	0.13	-1155.00	5427.00	14250	20221128	-64.07	3890	20231020	31.62	12940	-60.43	20230206	3890	31.62	20231020	14200	-63.94	20221214	3890	31.62	20231020	0.41	N	084990	500	207 억	3548232	N	N	246	N	N
9	20231130	090722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5220	90	2	1.75	55251090	10647	2.57	5170	5230	5150	6660	3600	5130	5189.36	8.53	1755	6330	5730	5430	4830	4530	5580	4680	208	1530	500	3480	10	1	41596529	2171	-4.52	0.96	12	0.03	-1155.00	5427.00	14250	20221128	-63.37	3890	20231020	34.19	12940	-59.66	20230206	3890	34.19	20231020	14200	-63.24	20221214	3890	34.19	20231020	0.41	N	084990	500	207 억	3548232	N	N	246	N	N
10	20231129	160718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5130	-750	5	-12.76	2291950560	412037	78.01	5830	6030	5130	7640	4120	5880	5563.79	8.68	-72353	6480	6180	5870	5570	5260	6330	5720	208	1760	500	3990	10	1	41596529	2134	-4.44	0.95	12	0.99	-1155.00	5427.00	14250	20221128	-64.00	3890	20231020	31.88	12940	-60.36	20230206	3890	31.88	20231020	14200	-63.87	20221214	3890	31.88	20231020	0.43	N	084990	500	207 억	3609035	N	N	246	N	N
11	20231129	150724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5230	-650	5	-11.05	2165066970	387468	73.36	5830	6030	5200	7640	4120	5880	5587.73	8.68	-69433	6480	6180	5870	5570	5260	6330	5720	208	1760	500	3990	10	1	41596529	2175	-4.53	0.96	12	0.93	-1155.00	5427.00	14250	20221128	-63.30	3890	20231020	34.45	12940	-59.58	20230206	3890	34.45	20231020	14200	-63.17	20221214	3890	34.45	20231020	0.43	N	084990	500	207 억	3609035	N	N	24	N	N
12	20231129	140719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5370	-510	5	-8.67	1763979980	311269	58.93	5830	6030	5320	7640	4120	5880	5667.06	8.68	-57677	6480	6180	5870	5570	5260	6330	5720	208	1760	500	3990	10	1	41596529	2234	-4.65	0.99	12	0.75	-1155.00	5427.00	14250	20221128	-62.32	3890	20231020	38.05	12940	-58.50	20230206	3890	38.05	20231020	14200	-62.18	20221214	3890	38.05	20231020	0.43	N	084990	500	207 억	3609035	N	N	24	N	N
13	20231129	130721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5510	-370	5	-6.29	1348527430	234615	44.42	5830	6030	5490	7640	4120	5880	5747.83	8.68	-54133	6480	6180	5870	5570	5260	6330	5720	208	1760	500	3990	10	1	41596529	2292	-4.77	1.02	12	0.56	-1155.00	5427.00	14250	20221128	-61.33	3890	20231020	41.65	12940	-57.42	20230206	3890	41.65	20231020	14200	-61.20	20221214	3890	41.65	20231020	0.43	N	084990	500	207 억	3609035	N	N	24	N	N
14	20231129	120722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5620	-260	5	-4.42	1106927260	191290	36.22	5830	6030	5610	7640	4120	5880	5786.64	8.68	-37109	6480	6180	5870	5570	5260	6330	5720	208	1760	500	3990	10	1	41596529	2338	-4.87	1.04	12	0.46	-1155.00	5427.00	14250	20221128	-60.56	3890	20231020	44.47	12940	-56.57	20230206	3890	44.47	20231020	14200	-60.42	20221214	3890	44.47	20231020	0.43	N	084990	500	207 억	3609035	N	N	24	N	N
15	20231129	110722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5640	-240	5	-4.08	893630330	153388	29.04	5830	6030	5610	7640	4120	5880	5825.95	8.68	-27591	6480	6180	5870	5570	5260	6330	5720	208	1760	500	3990	10	1	41596529	2346	-4.88	1.04	12	0.37	-1155.00	5427.00	14250	20221128	-60.42	3890	20231020	44.99	12940	-56.41	20230206	3890	44.99	20231020	14200	-60.28	20221214	3890	44.99	20231020	0.43	N	084990	500	207 억	3609035	N	N	24	N	N
16	20231129	100720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5780	-100	5	-1.70	600908450	101881	19.29	5830	6030	5780	7640	4120	5880	5898.14	8.68	-17883	6480	6180	5870	5570	5260	6330	5720	208	1760	500	3990	10	1	41596529	2404	-5.00	1.07	12	0.24	-1155.00	5427.00	14250	20221128	-59.44	3890	20231020	48.59	12940	-55.33	20230206	3890	48.59	20231020	14200	-59.30	20221214	3890	48.59	20231020	0.43	N	084990	500	207 억	3609035	N	N	24	N	N
17	20231129	090717	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5970	90	2	1.53	109485060	18707	3.54	5830	6010	5800	7640	4120	5880	5852.63	8.68	-3947	6480	6180	5870	5570	5260	6330	5720	208	1760	500	3990	10	1	41596529	2483	-5.17	1.10	12	0.04	-1155.00	5427.00	14250	20221128	-58.11	3890	20231020	53.47	12940	-53.86	20230206	3890	53.47	20231020	14200	-57.96	20221214	3890	53.47	20231020	0.43	N	084990	500	207 억	3609035	N	N	24	N	N
18	20231128	160718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5880	140	2	2.44	3085260180	525807	65.77	5740	6170	5560	7460	4020	5740	5867.66	8.80	-50401	6326	6032	5626	5332	4926	6180	5480	208	1720	500	3900	10	1	41596529	2446	-5.09	1.08	12	1.26	-1155.00	5427.00	14250	20221128	-58.74	3890	20231020	51.16	12940	-54.56	20230206	3890	51.16	20231020	14250	-58.74	20221128	3890	51.16	20231020	0.40	N	084990	500	207 억	3661705	N	N	24	N	N
19	20231128	150633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5890	150	2	2.61	2973356790	506760	63.39	5740	6170	5560	7460	4020	5740	5867.39	8.80	-43828	6326	6032	5626	5332	4926	6180	5480	208	1720	500	3900	10	1	41596529	2450	-5.10	1.09	12	1.22	-1155.00	5427.00	14250	20221128	-58.67	3890	20231020	51.41	12940	-54.48	20230206	3890	51.41	20231020	14250	-58.67	20221128	3890	51.41	20231020	0.40	N	084990	500	207 억	3661705	N	N	1033	N	N
20	20231128	140718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5890	150	2	2.61	2643142500	450160	56.31	5740	6170	5560	7460	4020	5740	5871.56	8.80	-35340	6326	6032	5626	5332	4926	6180	5480	208	1720	500	3900	10	1	41596529	2450	-5.10	1.09	12	1.08	-1155.00	5427.00	14250	20221128	-58.67	3890	20231020	51.41	12940	-54.48	20230206	3890	51.41	20231020	14250	-58.67	20221128	3890	51.41	20231020	0.40	N	084990	500	207 억	3661705	N	N	1033	N	N
21	20231128	130714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5950	210	2	3.66	2470562140	421034	52.66	5740	6170	5560	7460	4020	5740	5867.85	8.80	-27716	6326	6032	5626	5332	4926	6180	5480	208	1720	500	3900	10	1	41596529	2475	-5.15	1.10	12	1.01	-1155.00	5427.00	14250	20221128	-58.25	3890	20231020	52.96	12940	-54.02	20230206	3890	52.96	20231020	14250	-58.25	20221128	3890	52.96	20231020	0.40	N	084990	500	207 억	3661705	N	N	1033	N	N
22	20231128	120717	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6030	290	2	5.05	1606974150	277922	34.76	5740	6030	5560	7460	4020	5740	5782.11	8.80	-20852	6326	6032	5626	5332	4926	6180	5480	208	1720	500	3900	10	1	41596529	2508	-5.22	1.11	12	0.67	-1155.00	5427.00	14250	20221128	-57.68	3890	20231020	55.01	12940	-53.40	20230206	3890	55.01	20231020	14250	-57.68	20221128	3890	55.01	20231020	0.40	N	084990	500	207 억	3661705	N	N	1033	N	N
23	20231128	110716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5800	60	2	1.05	946982780	166152	20.78	5740	5850	5560	7460	4020	5740	5699.50	8.80	-10887	6326	6032	5626	5332	4926	6180	5480	208	1720	500	3900	10	1	41596529	2413	-5.02	1.07	12	0.40	-1155.00	5427.00	14250	20221128	-59.30	3890	20231020	49.10	12940	-55.18	20230206	3890	49.10	20231020	14250	-59.30	20221128	3890	49.10	20231020	0.40	N	084990	500	207 억	3661705	N	N	1033	N	N
24	20231128	100716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5690	-50	5	-0.87	677875100	119538	14.95	5740	5770	5560	7460	4020	5740	5670.79	8.80	-5607	6326	6032	5626	5332	4926	6180	5480	208	1720	500	3900	10	1	41596529	2367	-4.93	1.05	12	0.29	-1155.00	5427.00	14250	20221128	-60.07	3890	20231020	46.27	12940	-56.03	20230206	3890	46.27	20231020	14250	-60.07	20221128	3890	46.27	20231020	0.40	N	084990	500	207 억	3661705	N	N	1033	N	N
25	20231128	090714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5660	-80	5	-1.39	160898790	28617	3.58	5740	5740	5560	7460	4020	5740	5622.48	8.80	1174	6326	6032	5626	5332	4926	6180	5480	208	1720	500	3900	10	1	41596529	2354	-4.90	1.04	12	0.07	-1155.00	5427.00	14250	20221128	-60.28	3890	20231020	45.50	12940	-56.26	20230206	3890	45.50	20231020	14250	-60.28	20221128	3890	45.50	20231020	0.40	N	084990	500	207 억	3661705	N	N	1033	N	N
26	20231127	160713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5740	510	2	9.75	4544356830	796017	297.50	5230	5920	5220	6790	3670	5230	5708.84	8.89	-32905	5483	5356	5223	5096	4963	5290	5030	208	1560	500	3550	10	1	41596529	2388	-4.97	1.06	12	1.91	-1155.00	5427.00	14250	20221128	-59.72	3890	20231020	47.56	12940	-55.64	20230206	3890	47.56	20231020	14250	-59.72	20221128	3890	47.56	20231020	0.38	N	084990	500	207 억	3695965	N	N	1033	N	N
27	20231127	150715	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5670	440	2	8.41	4287380840	750948	280.65	5230	5920	5220	6790	3670	5230	5709.29	8.89	-31138	5483	5356	5223	5096	4963	5290	5030	208	1560	500	3550	10	1	41596529	2359	-4.91	1.04	12	1.81	-1155.00	5427.00	14250	20221128	-60.21	3890	20231020	45.76	12940	-56.18	20230206	3890	45.76	20231020	14250	-60.21	20221128	3890	45.76	20231020	0.38	N	084990	500	207 억	3695965	N	N	37	N	N
28	20231127	140719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5580	350	2	6.69	4122865200	721904	269.80	5230	5920	5220	6790	3670	5230	5711.10	8.89	-22797	5483	5356	5223	5096	4963	5290	5030	208	1560	500	3550	10	1	41596529	2321	-4.83	1.03	12	1.74	-1155.00	5427.00	14250	20221128	-60.84	3890	20231020	43.44	12940	-56.88	20230206	3890	43.44	20231020	14250	-60.84	20221128	3890	43.44	20231020	0.38	N	084990	500	207 억	3695965	N	N	37	N	N
29	20231127	130716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5640	410	2	7.84	3809958050	666481	249.09	5230	5920	5220	6790	3670	5230	5716.53	8.89	-18352	5483	5356	5223	5096	4963	5290	5030	208	1560	500	3550	10	1	41596529	2346	-4.88	1.04	12	1.60	-1155.00	5427.00	14250	20221128	-60.42	3890	20231020	44.99	12940	-56.41	20230206	3890	44.99	20231020	14250	-60.42	20221128	3890	44.99	20231020	0.38	N	084990	500	207 억	3695965	N	N	37	N	N
30	20231127	120718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5700	470	2	8.99	3595689790	628557	234.91	5230	5920	5220	6790	3670	5230	5720.55	8.89	-20877	5483	5356	5223	5096	4963	5290	5030	208	1560	500	3550	10	1	41596529	2371	-4.94	1.05	12	1.51	-1155.00	5427.00	14250	20221128	-60.00	3890	20231020	46.53	12940	-55.95	20230206	3890	46.53	20231020	14250	-60.00	20221128	3890	46.53	20231020	0.38	N	084990	500	207 억	3695965	N	N	37	N	N
31	20231127	110707	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5820	590	2	11.28	3258321370	569861	212.98	5230	5920	5220	6790	3670	5230	5717.75	8.89	-28521	5483	5356	5223	5096	4963	5290	5030	208	1560	500	3550	10	1	41596529	2421	-5.04	1.07	12	1.37	-1155.00	5427.00	14250	20221128	-59.16	3890	20231020	49.61	12940	-55.02	20230206	3890	49.61	20231020	14250	-59.16	20221128	3890	49.61	20231020	0.38	N	084990	500	207 억	3695965	N	N	37	N	N
32	20231127	100706	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5700	470	2	8.99	2339639020	411983	153.97	5230	5920	5220	6790	3670	5230	5678.97	8.89	-36422	5483	5356	5223	5096	4963	5290	5030	208	1560	500	3550	10	1	41596529	2371	-4.94	1.05	12	0.99	-1155.00	5427.00	14250	20221128	-60.00	3890	20231020	46.53	12940	-55.95	20230206	3890	46.53	20231020	14250	-60.00	20221128	3890	46.53	20231020	0.38	N	084990	500	207 억	3695965	N	N	37	N	N
33	20231127	090709	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5290	60	2	1.15	53732240	10222	3.82	5230	5290	5220	6790	3670	5230	5256.53	8.89	4573	5483	5356	5223	5096	4963	5290	5030	208	1560	500	3550	10	1	41596529	2200	-4.58	0.97	12	0.02	-1155.00	5427.00	14250	20221128	-62.88	3890	20231020	35.99	12940	-59.12	20230206	3890	35.99	20231020	14250	-62.88	20221128	3890	35.99	20231020	0.38	N	084990	500	207 억	3695965	N	N	37	N	N
34	20231124	160702	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5230	-120	5	-2.24	1387468460	266674	18.61	5330	5350	5090	6950	3750	5350	5202.85	8.90	-7868	6576	5962	5286	4672	3996	6270	4980	208	1600	500	3630	10	1	41596529	2175	-4.53	0.96	12	0.64	-1155.00	5427.00	14250	20221128	-63.30	3890	20231020	34.45	12940	-59.58	20230206	3890	34.45	20231020	14250	-63.30	20221128	3890	34.45	20231020	0.38	N	084990	500	207 억	3702567	N	N	37	N	N
35	20231124	150710	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5240	-110	5	-2.06	1322393410	254243	17.74	5330	5350	5090	6950	3750	5350	5201.30	8.90	-8359	6576	5962	5286	4672	3996	6270	4980	208	1600	500	3630	10	1	41596529	2180	-4.54	0.97	12	0.61	-1155.00	5427.00	14250	20221128	-63.23	3890	20231020	34.70	12940	-59.51	20230206	3890	34.70	20231020	14250	-63.23	20221128	3890	34.70	20231020	0.38	N	084990	500	207 억	3702567	N	N	517	N	N
36	20231124	140712	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5230	-120	5	-2.24	1124393300	216552	15.11	5330	5350	5090	6950	3750	5350	5192.26	8.90	-12688	6576	5962	5286	4672	3996	6270	4980	208	1600	500	3630	10	1	41596529	2175	-4.53	0.96	12	0.52	-1155.00	5427.00	14250	20221128	-63.30	3890	20231020	34.45	12940	-59.58	20230206	3890	34.45	20231020	14250	-63.30	20221128	3890	34.45	20231020	0.38	N	084990	500	207 억	3702567	N	N	517	N	N
37	20231124	130707	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5210	-140	5	-2.62	1085625250	209122	14.59	5330	5350	5090	6950	3750	5350	5191.35	8.90	-11288	6576	5962	5286	4672	3996	6270	4980	208	1600	500	3630	10	1	41596529	2167	-4.51	0.96	12	0.50	-1155.00	5427.00	14250	20221128	-63.44	3890	20231020	33.93	12940	-59.74	20230206	3890	33.93	20231020	14250	-63.44	20221128	3890	33.93	20231020	0.38	N	084990	500	207 억	3702567	N	N	517	N	N
38	20231124	120711	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5220	-130	5	-2.43	997699730	192323	13.42	5330	5350	5090	6950	3750	5350	5187.63	8.90	-10059	6576	5962	5286	4672	3996	6270	4980	208	1600	500	3630	10	1	41596529	2171	-4.52	0.96	12	0.46	-1155.00	5427.00	14250	20221128	-63.37	3890	20231020	34.19	12940	-59.66	20230206	3890	34.19	20231020	14250	-63.37	20221128	3890	34.19	20231020	0.38	N	084990	500	207 억	3702567	N	N	517	N	N
39	20231124	110707	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5160	-190	5	-3.55	931707280	179606	12.53	5330	5350	5090	6950	3750	5350	5187.51	8.90	-10408	6576	5962	5286	4672	3996	6270	4980	208	1600	500	3630	10	1	41596529	2146	-4.47	0.95	12	0.43	-1155.00	5427.00	14250	20221128	-63.79	3890	20231020	32.65	12940	-60.12	20230206	3890	32.65	20231020	14250	-63.79	20221128	3890	32.65	20231020	0.38	N	084990	500	207 억	3702567	N	N	517	N	N
40	20231124	100707	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5190	-160	5	-2.99	793317420	152839	10.66	5330	5350	5090	6950	3750	5350	5190.54	8.90	-10356	6576	5962	5286	4672	3996	6270	4980	208	1600	500	3630	10	1	41596529	2159	-4.49	0.96	12	0.37	-1155.00	5427.00	14250	20221128	-63.58	3890	20231020	33.42	12940	-59.89	20230206	3890	33.42	20231020	14250	-63.58	20221128	3890	33.42	20231020	0.38	N	084990	500	207 억	3702567	N	N	517	N	N
41	20231124	090707	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5200	-150	5	-2.80	204979320	39076	2.73	5330	5350	5150	6950	3750	5350	5245.66	8.90	2913	6576	5962	5286	4672	3996	6270	4980	208	1600	500	3630	10	1	41596529	2163	-4.50	0.96	12	0.09	-1155.00	5427.00	14250	20221128	-63.51	3890	20231020	33.68	12940	-59.81	20230206	3890	33.68	20231020	14250	-63.51	20221128	3890	33.68	20231020	0.38	N	084990	500	207 억	3702567	N	N	517	N	N
42	20231123	160658	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5350	710	2	15.30	7648644440	1428589	1409.31	4645	5900	4610	6030	3250	4640	5353.99	9.05	-67274	4816	4727	4601	4512	4386	4772	4557	208	1390	500	3150	10	1	41596529	2225	-4.63	0.99	12	3.43	-1155.00	5427.00	14400	20221121	-62.85	3890	20231020	37.53	12940	-58.66	20230206	3890	37.53	20231020	14250	-62.46	20221128	3890	37.53	20231020	0.38	N	084990	500	207 억	3764038	N	N	517	N	N
43	20231123	150722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5340	700	2	15.09	7369715030	1376545	1357.97	4645	5900	4610	6030	3250	4640	5353.78	9.05	-68812	4816	4727	4601	4512	4386	4772	4557	208	1390	500	3150	10	1	41596529	2221	-4.62	0.98	12	3.31	-1155.00	5427.00	14400	20221121	-62.92	3890	20231020	37.28	12940	-58.73	20230206	3890	37.28	20231020	14250	-62.53	20221128	3890	37.28	20231020	0.38	N	084990	500	207 억	3764038	N	N	31	N	N
44	20231123	140718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5380	740	2	15.95	6943573940	1296892	1279.39	4645	5900	4610	6030	3250	4640	5354.01	9.05	-77636	4816	4727	4601	4512	4386	4772	4557	208	1390	500	3150	10	1	41596529	2238	-4.66	0.99	12	3.12	-1155.00	5427.00	14400	20221121	-62.64	3890	20231020	38.30	12940	-58.42	20230206	3890	38.30	20231020	14250	-62.25	20221128	3890	38.30	20231020	0.38	N	084990	500	207 억	3764038	N	N	31	N	N
45	20231123	130718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5390	750	2	16.16	5914339660	1105481	1090.56	4645	5900	4610	6030	3250	4640	5350.01	9.05	-98534	4816	4727	4601	4512	4386	4772	4557	208	1390	500	3150	10	1	41596529	2242	-4.67	0.99	12	2.66	-1155.00	5427.00	14400	20221121	-62.57	3890	20231020	38.56	12940	-58.35	20230206	3890	38.56	20231020	14250	-62.18	20221128	3890	38.56	20231020	0.38	N	084990	500	207 억	3764038	N	N	31	N	N
46	20231123	120709	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5050	410	2	8.84	1508471150	303300	299.21	4645	5170	4610	6030	3250	4640	4973.53	9.05	-27886	4816	4727	4601	4512	4386	4772	4557	208	1390	500	3150	10	1	41596529	2101	-4.37	0.93	12	0.73	-1155.00	5427.00	14400	20221121	-64.93	3890	20231020	29.82	12940	-60.97	20230206	3890	29.82	20231020	14250	-64.56	20221128	3890	29.82	20231020	0.38	N	084990	500	207 억	3764038	N	N	31	N	N
47	20231123	110726	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4845	205	2	4.42	344778170	72608	71.63	4645	4865	4610	6030	3250	4640	4748.49	9.05	-9881	4816	4727	4601	4512	4386	4772	4557	208	1390	500	3150	5	1	41596529	2015	-4.19	0.89	12	0.17	-1155.00	5427.00	14400	20221121	-66.35	3890	20231020	24.55	12940	-62.56	20230206	3890	24.55	20231020	14250	-66.00	20221128	3890	24.55	20231020	0.38	N	084990	500	207 억	3764038	N	N	31	N	N
48	20231123	100710	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4695	55	2	1.19	102965740	22133	21.83	4645	4710	4610	6030	3250	4640	4652.14	9.05	-6295	4816	4727	4601	4512	4386	4772	4557	208	1390	500	3150	5	1	41596529	1953	-4.06	0.87	12	0.05	-1155.00	5427.00	14400	20221121	-67.40	3890	20231020	20.69	12940	-63.72	20230206	3890	20.69	20231020	14250	-67.05	20221128	3890	20.69	20231020	0.38	N	084990	500	207 억	3764038	N	N	31	N	N
49	20231123	090706	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4640	0	3	0.00	27241170	5883	5.80	4645	4660	4610	6030	3250	4640	4630.49	9.05	-2784	4816	4727	4601	4512	4386	4772	4557	208	1390	500	3150	5	1	41596529	1930	-4.02	0.85	12	0.01	-1155.00	5427.00	14400	20221121	-67.78	3890	20231020	19.28	12940	-64.14	20230206	3890	19.28	20231020	14250	-67.44	20221128	3890	19.28	20231020	0.38	N	084990	500	207 억	3764038	N	N	31	N	N
50	20231122	160643	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4640	80	2	1.75	453657490	99481	103.93	4510	4690	4475	5920	3195	4560	4559.98	9.04	-15127	4716	4637	4561	4482	4406	4600	4445	208	1360	500	3100	5	1	41596529	1930	-4.02	0.85	12	0.24	-1155.00	5427.00	14900	20221118	-68.86	3890	20231020	19.28	12940	-64.14	20230206	3890	19.28	20231020	14250	-67.44	20221128	3890	19.28	20231020	0.38	N	084990	500	207 억	3762045	N	N	31	N	N
51	20231122	150655	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4625	65	2	1.43	432739760	94965	99.21	4510	4690	4475	5920	3195	4560	4556.83	9.04	-13800	4716	4637	4561	4482	4406	4600	4445	208	1360	500	3100	5	1	41596529	1924	-4.00	0.85	12	0.23	-1155.00	5427.00	14900	20221118	-68.96	3890	20231020	18.89	12940	-64.26	20230206	3890	18.89	20231020	14250	-67.54	20221128	3890	18.89	20231020	0.38	N	084990	500	207 억	3762045	N	N	19	N	N
52	20231122	140648	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4655	95	2	2.08	385958640	84876	88.67	4510	4690	4475	5920	3195	4560	4547.32	9.04	-13602	4716	4637	4561	4482	4406	4600	4445	208	1360	500	3100	5	1	41596529	1936	-4.03	0.86	12	0.20	-1155.00	5427.00	14900	20221118	-68.76	3890	20231020	19.67	12940	-64.03	20230206	3890	19.67	20231020	14250	-67.33	20221128	3890	19.67	20231020	0.38	N	084990	500	207 억	3762045	N	N	19	N	N
53	20231122	130712	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4565	5	2	0.11	273431440	60485	63.19	4510	4565	4475	5920	3195	4560	4520.65	9.04	-13469	4716	4637	4561	4482	4406	4600	4445	208	1360	500	3100	5	1	41596529	1899	-3.95	0.84	12	0.15	-1155.00	5427.00	14900	20221118	-69.36	3890	20231020	17.35	12940	-64.72	20230206	3890	17.35	20231020	14250	-67.96	20221128	3890	17.35	20231020	0.38	N	084990	500	207 억	3762045	N	N	19	N	N
54	20231122	120716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4540	-20	5	-0.44	248577260	55023	57.48	4510	4560	4475	5920	3195	4560	4517.70	9.04	-12823	4716	4637	4561	4482	4406	4600	4445	208	1360	500	3100	5	1	41596529	1888	-3.93	0.84	12	0.13	-1155.00	5427.00	14900	20221118	-69.53	3890	20231020	16.71	12940	-64.91	20230206	3890	16.71	20231020	14250	-68.14	20221128	3890	16.71	20231020	0.38	N	084990	500	207 억	3762045	N	N	19	N	N
55	20231122	110745	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4530	-30	5	-0.66	230891825	51125	53.41	4510	4555	4475	5920	3195	4560	4516.22	9.04	-12011	4716	4637	4561	4482	4406	4600	4445	208	1360	500	3100	5	1	41596529	1884	-3.92	0.83	12	0.12	-1155.00	5427.00	14900	20221118	-69.60	3890	20231020	16.45	12940	-64.99	20230206	3890	16.45	20231020	14250	-68.21	20221128	3890	16.45	20231020	0.38	N	084990	500	207 억	3762045	N	N	19	N	N
56	20231122	100725	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4505	-55	5	-1.21	181176450	40131	41.92	4510	4545	4475	5920	3195	4560	4514.63	9.04	-10172	4716	4637	4561	4482	4406	4600	4445	208	1360	500	3100	5	1	41596529	1874	-3.90	0.83	12	0.10	-1155.00	5427.00	14900	20221118	-69.77	3890	20231020	15.81	12940	-65.19	20230206	3890	15.81	20231020	14250	-68.39	20221128	3890	15.81	20231020	0.38	N	084990	500	207 억	3762045	N	N	19	N	N
57	20231122	090650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4530	-30	5	-0.66	16281910	3604	3.77	4510	4545	4475	5920	3195	4560	4517.73	9.04	-349	4716	4637	4561	4482	4406	4600	4445	208	1360	500	3100	5	1	41596529	1884	-3.92	0.83	12	0.01	-1155.00	5427.00	14900	20221118	-69.60	3890	20231020	16.45	12940	-64.99	20230206	3890	16.45	20231020	14250	-68.21	20221128	3890	16.45	20231020	0.38	N	084990	500	207 억	3762045	N	N	19	N	N
58	20231121	160651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4560	-5	5	-0.11	435042160	95511	43.27	4630	4640	4485	5930	3200	4565	4554.89	9.07	-14079	4855	4710	4435	4290	4015	4782	4362	208	1365	500	3100	5	1	41596529	1897	-3.95	0.84	12	0.23	-1155.00	5427.00	14900	20221118	-69.40	3890	20231020	17.22	12940	-64.76	20230206	3890	17.22	20231020	14400	-68.33	20221121	3890	17.22	20231020	0.38	N	084990	500	207 억	3774546	N	N	19	N	N
59	20231121	150652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4555	-10	5	-0.22	420128750	92235	41.79	4630	4640	4485	5930	3200	4565	4554.98	9.07	-12126	4855	4710	4435	4290	4015	4782	4362	208	1365	500	3100	5	1	41596529	1895	-3.94	0.84	12	0.22	-1155.00	5427.00	14900	20221118	-69.43	3890	20231020	17.10	12940	-64.80	20230206	3890	17.10	20231020	14400	-68.37	20221121	3890	17.10	20231020	0.38	N	084990	500	207 억	3774546	N	N	79	N	N
60	20231121	140646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4545	-20	5	-0.44	388521290	85306	38.65	4630	4640	4485	5930	3200	4565	4554.44	9.07	-10769	4855	4710	4435	4290	4015	4782	4362	208	1365	500	3100	5	1	41596529	1891	-3.94	0.84	12	0.21	-1155.00	5427.00	14900	20221118	-69.50	3890	20231020	16.84	12940	-64.88	20230206	3890	16.84	20231020	14400	-68.44	20221121	3890	16.84	20231020	0.38	N	084990	500	207 억	3774546	N	N	79	N	N
61	20231121	130640	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4585	20	2	0.44	340122465	74683	33.84	4630	4640	4485	5930	3200	4565	4554.22	9.07	-8553	4855	4710	4435	4290	4015	4782	4362	208	1365	500	3100	5	1	41596529	1907	-3.97	0.84	12	0.18	-1155.00	5427.00	14900	20221118	-69.23	3890	20231020	17.87	12940	-64.57	20230206	3890	17.87	20231020	14400	-68.16	20221121	3890	17.87	20231020	0.38	N	084990	500	207 억	3774546	N	N	79	N	N
62	20231121	120639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4575	10	2	0.22	257185235	56535	25.61	4630	4640	4485	5930	3200	4565	4549.13	9.07	-11360	4855	4710	4435	4290	4015	4782	4362	208	1365	500	3100	5	1	41596529	1903	-3.96	0.84	12	0.14	-1155.00	5427.00	14900	20221118	-69.30	3890	20231020	17.61	12940	-64.64	20230206	3890	17.61	20231020	14400	-68.23	20221121	3890	17.61	20231020	0.38	N	084990	500	207 억	3774546	N	N	79	N	N
63	20231121	110637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4570	5	2	0.11	201576685	44373	20.10	4630	4640	4485	5930	3200	4565	4542.78	9.07	-11351	4855	4710	4435	4290	4015	4782	4362	208	1365	500	3100	5	1	41596529	1901	-3.96	0.84	12	0.11	-1155.00	5427.00	14900	20221118	-69.33	3890	20231020	17.48	12940	-64.68	20230206	3890	17.48	20231020	14400	-68.26	20221121	3890	17.48	20231020	0.38	N	084990	500	207 억	3774546	N	N	79	N	N
64	20231121	100622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4535	-30	5	-0.66	141390420	31254	14.16	4630	4630	4485	5930	3200	4565	4523.91	9.07	-6884	4855	4710	4435	4290	4015	4782	4362	208	1365	500	3100	5	1	41596529	1886	-3.93	0.84	12	0.08	-1155.00	5427.00	14900	20221118	-69.56	3890	20231020	16.58	12940	-64.95	20230206	3890	16.58	20231020	14400	-68.51	20221121	3890	16.58	20231020	0.38	N	084990	500	207 억	3774546	N	N	79	N	N
65	20231121	090632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4530	-35	5	-0.77	17314590	3789	1.72	4630	4630	4490	5930	3200	4565	4569.70	9.07	-51	4855	4710	4435	4290	4015	4782	4362	208	1365	500	3100	5	1	41596529	1884	-3.92	0.83	12	0.01	-1155.00	5427.00	14900	20221118	-69.60	3890	20231020	16.45	12940	-64.99	20230206	3890	16.45	20231020	14400	-68.54	20221121	3890	16.45	20231020	0.38	N	084990	500	207 억	3774546	N	N	79	N	N
66	20231120	160636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4565	185	2	4.22	981106485	220542	314.97	4420	4580	4160	5690	3070	4380	4448.35	8.96	52654	4516	4447	4406	4337	4296	4427	4317	208	1310	500	2970	5	1	41596529	1899	-3.95	0.84	12	0.53	-1155.00	5427.00	14900	20221118	-69.36	3890	20231020	17.35	12940	-64.72	20230206	3890	17.35	20231020	14400	-68.30	20221121	3890	17.35	20231020	0.38	N	084990	500	207 억	3725495	N	N	79	N	N
67	20231120	150641	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4560	180	2	4.11	946935220	213056	304.27	4420	4580	4160	5690	3070	4380	4444.54	8.96	51865	4516	4447	4406	4337	4296	4427	4317	208	1310	500	2970	5	1	41596529	1897	-3.95	0.84	12	0.51	-1155.00	5427.00	14900	20221118	-69.40	3890	20231020	17.22	12940	-64.76	20230206	3890	17.22	20231020	14400	-68.33	20221121	3890	17.22	20231020	0.38	N	084990	500	207 억	3725495	N	N	812	N	N
68	20231120	140640	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4550	170	2	3.88	877534035	197839	282.54	4420	4580	4160	5690	3070	4380	4435.60	8.96	46091	4516	4447	4406	4337	4296	4427	4317	208	1310	500	2970	5	1	41596529	1893	-3.94	0.84	12	0.48	-1155.00	5427.00	14900	20221118	-69.46	3890	20231020	16.97	12940	-64.84	20230206	3890	16.97	20231020	14400	-68.40	20221121	3890	16.97	20231020	0.38	N	084990	500	207 억	3725495	N	N	812	N	N
69	20231120	130635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4520	140	2	3.20	646077070	146954	209.87	4420	4530	4160	5690	3070	4380	4396.46	8.96	40326	4516	4447	4406	4337	4296	4427	4317	208	1310	500	2970	5	1	41596529	1880	-3.91	0.83	12	0.35	-1155.00	5427.00	14900	20221118	-69.66	3890	20231020	16.20	12940	-65.07	20230206	3890	16.20	20231020	14400	-68.61	20221121	3890	16.20	20231020	0.38	N	084990	500	207 억	3725495	N	N	812	N	N
70	20231120	120637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4515	135	2	3.08	604905225	137840	196.86	4420	4530	4160	5690	3070	4380	4388.46	8.96	38359	4516	4447	4406	4337	4296	4427	4317	208	1310	500	2970	5	1	41596529	1878	-3.91	0.83	12	0.33	-1155.00	5427.00	14900	20221118	-69.70	3890	20231020	16.07	12940	-65.11	20230206	3890	16.07	20231020	14400	-68.65	20221121	3890	16.07	20231020	0.38	N	084990	500	207 억	3725495	N	N	812	N	N
71	20231120	110636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4510	130	2	2.97	484933970	111191	158.80	4420	4515	4160	5690	3070	4380	4361.27	8.96	32070	4516	4447	4406	4337	4296	4427	4317	208	1310	500	2970	5	1	41596529	1876	-3.90	0.83	12	0.27	-1155.00	5427.00	14900	20221118	-69.73	3890	20231020	15.94	12940	-65.15	20230206	3890	15.94	20231020	14400	-68.68	20221121	3890	15.94	20231020	0.38	N	084990	500	207 억	3725495	N	N	812	N	N
72	20231120	100633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4505	125	2	2.85	384139515	88778	126.79	4420	4515	4160	5690	3070	4380	4326.97	8.96	24888	4516	4447	4406	4337	4296	4427	4317	208	1310	500	2970	5	1	41596529	1874	-3.90	0.83	12	0.21	-1155.00	5427.00	14900	20221118	-69.77	3890	20231020	15.81	12940	-65.19	20230206	3890	15.81	20231020	14400	-68.72	20221121	3890	15.81	20231020	0.38	N	084990	500	207 억	3725495	N	N	812	N	N
73	20231120	090639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4340	-40	5	-0.91	190923440	45374	64.80	4420	4420	4160	5690	3070	4380	4207.77	8.96	12300	4516	4447	4406	4337	4296	4427	4317	208	1310	500	2970	5	1	41596529	1805	-3.76	0.80	12	0.11	-1155.00	5427.00	14900	20221118	-70.87	3890	20231020	11.57	12940	-66.46	20230206	3890	11.57	20231020	14400	-69.86	20221121	3890	11.57	20231020	0.38	N	084990	500	207 억	3725495	N	N	812	N	N
74	20231117	160652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4380	-85	5	-1.90	307636460	69931	111.62	4395	4475	4365	5800	3130	4465	4399.14	8.96	-8906	4571	4517	4456	4402	4341	4487	4372	208	1335	500	3030	5	1	41596529	1822	-3.79	0.81	12	0.17	-1155.00	5427.00	14900	20221118	-70.60	3890	20231020	12.60	12940	-66.15	20230206	3890	12.60	20231020	14900	-70.60	20221118	3890	12.60	20231020	0.38	N	084990	500	207 억	3726476	N	N	812	N	N
75	20231117	150656	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4385	-80	5	-1.79	282320955	64157	102.40	4395	4475	4365	5800	3130	4465	4400.47	8.96	-6848	4571	4517	4456	4402	4341	4487	4372	208	1335	500	3030	5	1	41596529	1824	-3.80	0.81	12	0.15	-1155.00	5427.00	14900	20221118	-70.57	3890	20231020	12.72	12940	-66.11	20230206	3890	12.72	20231020	14900	-70.57	20221118	3890	12.72	20231020	0.38	N	084990	500	207 억	3726476	N	N	22	N	N
76	20231117	140653	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4385	-80	5	-1.79	217098475	49287	78.67	4395	4475	4365	5800	3130	4465	4404.78	8.96	-3787	4571	4517	4456	4402	4341	4487	4372	208	1335	500	3030	5	1	41596529	1824	-3.80	0.81	12	0.12	-1155.00	5427.00	14900	20221118	-70.57	3890	20231020	12.72	12940	-66.11	20230206	3890	12.72	20231020	14900	-70.57	20221118	3890	12.72	20231020	0.38	N	084990	500	207 억	3726476	N	N	22	N	N
77	20231117	130652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4410	-55	5	-1.23	196249255	44543	71.10	4395	4475	4365	5800	3130	4465	4405.84	8.96	-3109	4571	4517	4456	4402	4341	4487	4372	208	1335	500	3030	5	1	41596529	1834	-3.82	0.81	12	0.11	-1155.00	5427.00	14900	20221118	-70.40	3890	20231020	13.37	12940	-65.92	20230206	3890	13.37	20231020	14900	-70.40	20221118	3890	13.37	20231020	0.38	N	084990	500	207 억	3726476	N	N	22	N	N
78	20231117	120653	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4385	-80	5	-1.79	154517880	35028	55.91	4395	4475	4385	5800	3130	4465	4411.27	8.96	-3251	4571	4517	4456	4402	4341	4487	4372	208	1335	500	3030	5	1	41596529	1824	-3.80	0.81	12	0.08	-1155.00	5427.00	14900	20221118	-70.57	3890	20231020	12.72	12940	-66.11	20230206	3890	12.72	20231020	14900	-70.57	20221118	3890	12.72	20231020	0.38	N	084990	500	207 억	3726476	N	N	22	N	N
79	20231117	110655	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4425	-40	5	-0.90	106421220	24119	38.50	4395	4475	4390	5800	3130	4465	4412.34	8.96	-2591	4571	4517	4456	4402	4341	4487	4372	208	1335	500	3030	5	1	41596529	1841	-3.83	0.82	12	0.06	-1155.00	5427.00	14900	20221118	-70.30	3890	20231020	13.75	12940	-65.80	20230206	3890	13.75	20231020	14900	-70.30	20221118	3890	13.75	20231020	0.38	N	084990	500	207 억	3726476	N	N	22	N	N
80	20231117	100653	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4410	-55	5	-1.23	83313310	18895	30.16	4395	4475	4390	5800	3130	4465	4409.28	8.96	-4586	4571	4517	4456	4402	4341	4487	4372	208	1335	500	3030	5	1	41596529	1834	-3.82	0.81	12	0.05	-1155.00	5427.00	14900	20221118	-70.40	3890	20231020	13.37	12940	-65.92	20230206	3890	13.37	20231020	14900	-70.40	20221118	3890	13.37	20231020	0.38	N	084990	500	207 억	3726476	N	N	22	N	N
81	20231117	090655	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4460	-5	5	-0.11	2371635	535	0.85	4395	4475	4395	5800	3130	4465	4432.96	8.96	-183	4571	4517	4456	4402	4341	4487	4372	208	1335	500	3030	5	1	41596529	1855	-3.86	0.82	12	0.00	-1155.00	5427.00	14900	20221118	-70.07	3890	20231020	14.65	12940	-65.53	20230206	3890	14.65	20231020	14900	-70.07	20221118	3890	14.65	20231020	0.38	N	084990	500	207 억	3726476	N	N	22	N	N
82	20231116	160654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4450	-10	5	-0.22	264740000	59641	61.54	4480	4510	4395	5790	3125	4460	4438.89	8.97	-7686	4553	4506	4468	4421	4383	4487	4402	208	1330	500	3030	5	1	41596529	1851	-3.85	0.82	12	0.14	-1155.00	5427.00	14900	20221118	-70.13	3890	20231020	14.40	12940	-65.61	20230206	3890	14.40	20231020	14900	-70.13	20221118	3890	14.40	20231020	0.40	N	084990	500	207 억	3730869	N	N	1899	N	N
83	20231116	150650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4465	5	2	0.11	229345885	51686	53.33	4480	4510	4395	5790	3125	4460	4437.29	8.97	-7546	4553	4506	4468	4421	4383	4487	4402	208	1330	500	3030	5	1	41596529	1857	-3.87	0.82	12	0.12	-1155.00	5427.00	14900	20221118	-70.03	3890	20231020	14.78	12940	-65.49	20230206	3890	14.78	20231020	14900	-70.03	20221118	3890	14.78	20231020	0.40	N	084990	500	207 억	3730869	N	N	1899	N	N
84	20231116	140629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4475	15	2	0.34	209434760	47224	48.73	4480	4510	4395	5790	3125	4460	4434.92	8.97	-6206	4553	4506	4468	4421	4383	4487	4402	208	1330	500	3030	5	1	41596529	1861	-3.87	0.82	12	0.11	-1155.00	5427.00	14900	20221118	-69.97	3890	20231020	15.04	12940	-65.42	20230206	3890	15.04	20231020	14900	-69.97	20221118	3890	15.04	20231020	0.40	N	084990	500	207 억	3730869	N	N	1899	N	N
85	20231116	130649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4460	0	3	0.00	191530025	43226	44.60	4480	4510	4395	5790	3125	4460	4430.90	8.97	-5896	4553	4506	4468	4421	4383	4487	4402	208	1330	500	3030	5	1	41596529	1855	-3.86	0.82	12	0.10	-1155.00	5427.00	14900	20221118	-70.07	3890	20231020	14.65	12940	-65.53	20230206	3890	14.65	20231020	14900	-70.07	20221118	3890	14.65	20231020	0.40	N	084990	500	207 억	3730869	N	N	1899	N	N
86	20231116	120651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4460	0	3	0.00	166141190	37533	38.73	4480	4510	4395	5790	3125	4460	4426.54	8.97	-4243	4553	4506	4468	4421	4383	4487	4402	208	1330	500	3030	5	1	41596529	1855	-3.86	0.82	12	0.09	-1155.00	5427.00	14900	20221118	-70.07	3890	20231020	14.65	12940	-65.53	20230206	3890	14.65	20231020	14900	-70.07	20221118	3890	14.65	20231020	0.40	N	084990	500	207 억	3730869	N	N	1899	N	N
87	20231116	110648	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4405	-55	5	-1.23	114718685	25993	26.82	4480	4485	4395	5790	3125	4460	4413.45	8.97	-1431	4553	4506	4468	4421	4383	4487	4402	208	1330	500	3030	5	1	41596529	1832	-3.81	0.81	12	0.06	-1155.00	5427.00	14900	20221118	-70.44	3890	20231020	13.24	12940	-65.96	20230206	3890	13.24	20231020	14900	-70.44	20221118	3890	13.24	20231020	0.40	N	084990	500	207 억	3730869	N	N	1899	N	N
88	20231116	100649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4465	5	2	0.11	10155030	2279	2.35	4480	4485	4440	5790	3125	4460	4455.91	8.97	-462	4553	4506	4468	4421	4383	4487	4402	208	1330	500	3030	5	1	41596529	1857	-3.87	0.82	12	0.01	-1155.00	5427.00	14900	20221118	-70.03	3890	20231020	14.78	12940	-65.49	20230206	3890	14.78	20231020	14900	-70.03	20221118	3890	14.78	20231020	0.40	N	084990	500	207 억	3730869	N	N	1899	N	N
89	20231116	090650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4460	0	3	0.00	0	0	0.00	0	0	0	5790	3125	4460	0.00	8.97	0	4553	4506	4468	4421	4383	4487	4402	208	1330	500	3030	5	1	41596529	1855	-3.86	0.82	12	0.00	-1155.00	5427.00	14900	20221118	-70.07	3890	20231020	14.65	12940	-65.53	20230206	3890	14.65	20231020	14900	-70.07	20221118	3890	14.65	20231020	0.40	N	084990	500	207 억	3730869	N	N	1899	N	N
90	20231115	160606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4460	80	2	1.83	433654820	96903	105.06	4495	4515	4430	5690	3070	4380	4475.14	8.93	27465	4483	4431	4348	4296	4213	4457	4322	208	1310	500	2970	5	1	41596529	1855	-3.86	0.82	12	0.23	-1155.00	5427.00	14900	20221118	-70.07	3890	20231020	14.65	12940	-65.53	20230206	3890	14.65	20231020	14900	-70.07	20221118	3890	14.65	20231020	0.41	N	084990	500	207 억	3715145	N	N	1899	N	N
91	20231115	150659	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4465	85	2	1.94	419985985	93844	101.74	4495	4515	4430	5690	3070	4380	4475.36	8.93	28112	4483	4431	4348	4296	4213	4457	4322	208	1310	500	2970	5	1	41596529	1857	-3.87	0.82	12	0.23	-1155.00	5427.00	14900	20221118	-70.03	3890	20231020	14.78	12940	-65.49	20230206	3890	14.78	20231020	14900	-70.03	20221118	3890	14.78	20231020	0.41	N	084990	500	207 억	3715145	N	N	1395	N	N
92	20231115	140656	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4495	115	2	2.63	301605180	67433	73.11	4495	4515	4430	5690	3070	4380	4472.66	8.93	16661	4483	4431	4348	4296	4213	4457	4322	208	1310	500	2970	5	1	41596529	1870	-3.89	0.83	12	0.16	-1155.00	5427.00	14900	20221118	-69.83	3890	20231020	15.55	12940	-65.26	20230206	3890	15.55	20231020	14900	-69.83	20221118	3890	15.55	20231020	0.41	N	084990	500	207 억	3715145	N	N	1395	N	N
93	20231115	130659	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4485	105	2	2.40	226567665	50692	54.96	4495	4515	4430	5690	3070	4380	4469.50	8.93	9075	4483	4431	4348	4296	4213	4457	4322	208	1310	500	2970	5	1	41596529	1866	-3.88	0.83	12	0.12	-1155.00	5427.00	14900	20221118	-69.90	3890	20231020	15.30	12940	-65.34	20230206	3890	15.30	20231020	14900	-69.90	20221118	3890	15.30	20231020	0.41	N	084990	500	207 억	3715145	N	N	1395	N	N
94	20231115	120702	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4465	85	2	1.94	197159600	44108	47.82	4495	4515	4430	5690	3070	4380	4469.93	8.93	5771	4483	4431	4348	4296	4213	4457	4322	208	1310	500	2970	5	1	41596529	1857	-3.87	0.82	12	0.11	-1155.00	5427.00	14900	20221118	-70.03	3890	20231020	14.78	12940	-65.49	20230206	3890	14.78	20231020	14900	-70.03	20221118	3890	14.78	20231020	0.41	N	084990	500	207 억	3715145	N	N	1395	N	N
95	20231115	110707	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4475	95	2	2.17	173609935	38828	42.10	4495	4515	4430	5690	3070	4380	4471.26	8.93	4245	4483	4431	4348	4296	4213	4457	4322	208	1310	500	2970	5	1	41596529	1861	-3.87	0.82	12	0.09	-1155.00	5427.00	14900	20221118	-69.97	3890	20231020	15.04	12940	-65.42	20230206	3890	15.04	20231020	14900	-69.97	20221118	3890	15.04	20231020	0.41	N	084990	500	207 억	3715145	N	N	1395	N	N
96	20231115	100702	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4475	95	2	2.17	139479925	31167	33.79	4495	4515	4430	5690	3070	4380	4475.24	8.93	5447	4483	4431	4348	4296	4213	4457	4322	208	1310	500	2970	5	1	41596529	1861	-3.87	0.82	12	0.07	-1155.00	5427.00	14900	20221118	-69.97	3890	20231020	15.04	12940	-65.42	20230206	3890	15.04	20231020	14900	-69.97	20221118	3890	15.04	20231020	0.41	N	084990	500	207 억	3715145	N	N	1395	N	N
97	20231115	090654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4470	90	2	2.05	13942655	3111	3.37	4495	4495	4445	5690	3070	4380	4481.73	8.93	232	4483	4431	4348	4296	4213	4457	4322	208	1310	500	2970	5	1	41596529	1859	-3.87	0.82	12	0.01	-1155.00	5427.00	14900	20221118	-70.00	3890	20231020	14.91	12940	-65.46	20230206	3890	14.91	20231020	14900	-70.00	20221118	3890	14.91	20231020	0.41	N	084990	500	207 억	3715145	N	N	1395	N	N
98	20231114	160646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4380	165	2	3.91	401935390	92228	77.10	4265	4400	4265	5470	2955	4215	4358.06	8.89	26832	4678	4446	4328	4096	3978	4387	4037	208	1255	500	2860	5	1	41596529	1822	-3.79	0.81	12	0.22	-1155.00	5427.00	14900	20221118	-70.60	3890	20231020	12.60	12940	-66.15	20230206	3890	12.60	20231020	14900	-70.60	20221118	3890	12.60	20231020	0.40	N	084990	500	207 억	3696264	N	N	1395	N	N
99	20231114	150648	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4375	160	2	3.80	383491610	88015	73.58	4265	4400	4265	5470	2955	4215	4357.12	8.89	26235	4678	4446	4328	4096	3978	4387	4037	208	1255	500	2860	5	1	41596529	1820	-3.79	0.81	12	0.21	-1155.00	5427.00	14900	20221118	-70.64	3890	20231020	12.47	12940	-66.19	20230206	3890	12.47	20231020	14900	-70.64	20221118	3890	12.47	20231020	0.40	N	084990	500	207 억	3696264	N	N	958	N	N
100	20231114	140648	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4380	165	2	3.91	350791950	80517	67.31	4265	4400	4265	5470	2955	4215	4356.74	8.89	22695	4678	4446	4328	4096	3978	4387	4037	208	1255	500	2860	5	1	41596529	1822	-3.79	0.81	12	0.19	-1155.00	5427.00	14900	20221118	-70.60	3890	20231020	12.60	12940	-66.15	20230206	3890	12.60	20231020	14900	-70.60	20221118	3890	12.60	20231020	0.40	N	084990	500	207 억	3696264	N	N	958	N	N
101	20231114	130649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4390	175	2	4.15	269768805	62002	51.83	4265	4395	4265	5470	2955	4215	4350.97	8.89	20548	4678	4446	4328	4096	3978	4387	4037	208	1255	500	2860	5	1	41596529	1826	-3.80	0.81	12	0.15	-1155.00	5427.00	14900	20221118	-70.54	3890	20231020	12.85	12940	-66.07	20230206	3890	12.85	20231020	14900	-70.54	20221118	3890	12.85	20231020	0.40	N	084990	500	207 억	3696264	N	N	958	N	N
102	20231114	120650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4350	135	2	3.20	187903635	43301	36.20	4265	4375	4265	5470	2955	4215	4339.48	8.89	19954	4678	4446	4328	4096	3978	4387	4037	208	1255	500	2860	5	1	41596529	1809	-3.77	0.80	12	0.10	-1155.00	5427.00	14900	20221118	-70.81	3890	20231020	11.83	12940	-66.38	20230206	3890	11.83	20231020	14900	-70.81	20221118	3890	11.83	20231020	0.40	N	084990	500	207 억	3696264	N	N	958	N	N
103	20231114	110657	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4360	145	2	3.44	149626755	34509	28.85	4265	4375	4265	5470	2955	4215	4335.88	8.89	17620	4678	4446	4328	4096	3978	4387	4037	208	1255	500	2860	5	1	41596529	1814	-3.77	0.80	12	0.08	-1155.00	5427.00	14900	20221118	-70.74	3890	20231020	12.08	12940	-66.31	20230206	3890	12.08	20231020	14900	-70.74	20221118	3890	12.08	20231020	0.40	N	084990	500	207 억	3696264	N	N	958	N	N
104	20231114	100650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4320	105	2	2.49	84882600	19608	16.39	4265	4375	4265	5470	2955	4215	4328.98	8.89	9787	4678	4446	4328	4096	3978	4387	4037	208	1255	500	2860	5	1	41596529	1797	-3.74	0.80	12	0.05	-1155.00	5427.00	14900	20221118	-71.01	3890	20231020	11.05	12940	-66.62	20230206	3890	11.05	20231020	14900	-71.01	20221118	3890	11.05	20231020	0.40	N	084990	500	207 억	3696264	N	N	958	N	N
105	20231114	090643	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4310	95	2	2.25	13419015	3129	2.62	4265	4310	4265	5470	2955	4215	4288.60	8.89	1043	4678	4446	4328	4096	3978	4387	4037	208	1255	500	2860	5	1	41596529	1793	-3.73	0.79	12	0.01	-1155.00	5427.00	14900	20221118	-71.07	3890	20231020	10.80	12940	-66.69	20230206	3890	10.80	20231020	14900	-71.07	20221118	3890	10.80	20231020	0.40	N	084990	500	207 억	3696264	N	N	958	N	N
106	20231113	160639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4215	-180	5	-4.10	513011205	119096	131.49	4495	4560	4210	5710	3080	4395	4308.00	8.92	-37549	4571	4482	4356	4267	4141	4527	4312	208	1315	500	2980	5	1	41596529	1753	-3.65	0.78	12	0.29	-1155.00	5427.00	14900	20221118	-71.71	3890	20231020	8.35	12940	-67.43	20230206	3890	8.35	20231020	14900	-71.71	20221118	3890	8.35	20231020	0.40	N	084990	500	207 억	3712399	N	N	958	N	N
107	20231113	150638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4220	-175	5	-3.98	470280380	109000	120.34	4495	4560	4210	5710	3080	4395	4314.50	8.92	-33535	4571	4482	4356	4267	4141	4527	4312	208	1315	500	2980	5	1	41596529	1755	-3.65	0.78	12	0.26	-1155.00	5427.00	14900	20221118	-71.68	3890	20231020	8.48	12940	-67.39	20230206	3890	8.48	20231020	14900	-71.68	20221118	3890	8.48	20231020	0.40	N	084990	500	207 억	3712399	N	N	24	N	N
108	20231113	140636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4240	-155	5	-3.53	378165520	87221	96.29	4495	4560	4235	5710	3080	4395	4335.72	8.92	-21183	4571	4482	4356	4267	4141	4527	4312	208	1315	500	2980	5	1	41596529	1764	-3.67	0.78	12	0.21	-1155.00	5427.00	14900	20221118	-71.54	3890	20231020	9.00	12940	-67.23	20230206	3890	9.00	20231020	14900	-71.54	20221118	3890	9.00	20231020	0.40	N	084990	500	207 억	3712399	N	N	24	N	N
109	20231113	130635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	-110	5	-2.50	274463770	62888	69.43	4495	4560	4275	5710	3080	4395	4364.33	8.92	-4184	4571	4482	4356	4267	4141	4527	4312	208	1315	500	2980	5	1	41596529	1782	-3.71	0.79	12	0.15	-1155.00	5427.00	14900	20221118	-71.24	3890	20231020	10.15	12940	-66.89	20230206	3890	10.15	20231020	14900	-71.24	20221118	3890	10.15	20231020	0.40	N	084990	500	207 억	3712399	N	N	24	N	N
110	20231113	120635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4310	-85	5	-1.93	237242765	54216	59.86	4495	4560	4300	5710	3080	4395	4375.88	8.92	791	4571	4482	4356	4267	4141	4527	4312	208	1315	500	2980	5	1	41596529	1793	-3.73	0.79	12	0.13	-1155.00	5427.00	14900	20221118	-71.07	3890	20231020	10.80	12940	-66.69	20230206	3890	10.80	20231020	14900	-71.07	20221118	3890	10.80	20231020	0.40	N	084990	500	207 억	3712399	N	N	24	N	N
111	20231113	110633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4305	-90	5	-2.05	223137390	50946	56.25	4495	4560	4300	5710	3080	4395	4379.88	8.92	-193	4571	4482	4356	4267	4141	4527	4312	208	1315	500	2980	5	1	41596529	1791	-3.73	0.79	12	0.12	-1155.00	5427.00	14900	20221118	-71.11	3890	20231020	10.67	12940	-66.73	20230206	3890	10.67	20231020	14900	-71.11	20221118	3890	10.67	20231020	0.40	N	084990	500	207 억	3712399	N	N	24	N	N
112	20231113	100632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4365	-30	5	-0.68	115658695	26119	28.84	4495	4560	4350	5710	3080	4395	4428.14	8.92	-4652	4571	4482	4356	4267	4141	4527	4312	208	1315	500	2980	5	1	41596529	1816	-3.78	0.80	12	0.06	-1155.00	5427.00	14900	20221118	-70.70	3890	20231020	12.21	12940	-66.27	20230206	3890	12.21	20231020	14900	-70.70	20221118	3890	12.21	20231020	0.40	N	084990	500	207 억	3712399	N	N	24	N	N
113	20231113	090637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4370	-25	5	-0.57	17738370	3992	4.41	4495	4500	4365	5710	3080	4395	4443.48	8.92	-721	4571	4482	4356	4267	4141	4527	4312	208	1315	500	2980	5	1	41596529	1818	-3.78	0.81	12	0.01	-1155.00	5427.00	14900	20221118	-70.67	3890	20231020	12.34	12940	-66.23	20230206	3890	12.34	20231020	14900	-70.67	20221118	3890	12.34	20231020	0.40	N	084990	500	207 억	3712399	N	N	24	N	N
114	20231110	160653	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4395	-95	5	-2.12	387314080	90058	85.36	4365	4445	4230	5830	3145	4490	4300.71	8.94	-4917	4616	4552	4476	4412	4336	4515	4375	208	1340	500	3050	5	1	41596529	1828	-3.81	0.81	12	0.22	-1155.00	5427.00	14900	20221118	-70.50	3890	20231020	12.98	12940	-66.04	20230206	3890	12.98	20231020	14900	-70.50	20221118	3890	12.98	20231020	0.45	N	084990	500	207 억	3717325	N	N	24	N	N
115	20231110	150646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4335	-155	5	-3.45	352510560	82071	77.79	4365	4445	4230	5830	3145	4490	4295.19	8.94	-2935	4616	4552	4476	4412	4336	4515	4375	208	1340	500	3050	5	1	41596529	1803	-3.75	0.80	12	0.20	-1155.00	5427.00	14900	20221118	-70.91	3890	20231020	11.44	12940	-66.50	20230206	3890	11.44	20231020	14900	-70.91	20221118	3890	11.44	20231020	0.45	N	084990	500	207 억	3717325	N	N	35	N	N
116	20231110	140640	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4315	-175	5	-3.90	321860065	74949	71.04	4365	4445	4230	5830	3145	4490	4294.39	8.94	-4311	4616	4552	4476	4412	4336	4515	4375	208	1340	500	3050	5	1	41596529	1795	-3.74	0.80	12	0.18	-1155.00	5427.00	14900	20221118	-71.04	3890	20231020	10.93	12940	-66.65	20230206	3890	10.93	20231020	14900	-71.04	20221118	3890	10.93	20231020	0.45	N	084990	500	207 억	3717325	N	N	35	N	N
117	20231110	130641	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4290	-200	5	-4.45	310833640	72379	68.61	4365	4445	4230	5830	3145	4490	4294.53	8.94	-3203	4616	4552	4476	4412	4336	4515	4375	208	1340	500	3050	5	1	41596529	1784	-3.71	0.79	12	0.17	-1155.00	5427.00	14900	20221118	-71.21	3890	20231020	10.28	12940	-66.85	20230206	3890	10.28	20231020	14900	-71.21	20221118	3890	10.28	20231020	0.45	N	084990	500	207 억	3717325	N	N	35	N	N
118	20231110	120643	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4295	-195	5	-4.34	290976350	67742	64.21	4365	4445	4230	5830	3145	4490	4295.36	8.94	-2112	4616	4552	4476	4412	4336	4515	4375	208	1340	500	3050	5	1	41596529	1787	-3.72	0.79	12	0.16	-1155.00	5427.00	14900	20221118	-71.17	3890	20231020	10.41	12940	-66.81	20230206	3890	10.41	20231020	14900	-71.17	20221118	3890	10.41	20231020	0.45	N	084990	500	207 억	3717325	N	N	35	N	N
119	20231110	110635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4320	-170	5	-3.79	234797635	54688	51.84	4365	4445	4230	5830	3145	4490	4293.40	8.94	-1833	4616	4552	4476	4412	4336	4515	4375	208	1340	500	3050	5	1	41596529	1797	-3.74	0.80	12	0.13	-1155.00	5427.00	14900	20221118	-71.01	3890	20231020	11.05	12940	-66.62	20230206	3890	11.05	20231020	14900	-71.01	20221118	3890	11.05	20231020	0.45	N	084990	500	207 억	3717325	N	N	35	N	N
120	20231110	100642	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	-205	5	-4.57	208379785	48542	46.01	4365	4445	4230	5830	3145	4490	4292.77	8.94	-1732	4616	4552	4476	4412	4336	4515	4375	208	1340	500	3050	5	1	41596529	1782	-3.71	0.79	12	0.12	-1155.00	5427.00	14900	20221118	-71.24	3890	20231020	10.15	12940	-66.89	20230206	3890	10.15	20231020	14900	-71.24	20221118	3890	10.15	20231020	0.45	N	084990	500	207 억	3717325	N	N	35	N	N
121	20231110	090630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4380	-110	5	-2.45	21927295	5014	4.75	4365	4445	4360	5830	3145	4490	4373.21	8.94	2326	4616	4552	4476	4412	4336	4515	4375	208	1340	500	3050	5	1	41596529	1822	-3.79	0.81	12	0.01	-1155.00	5427.00	14900	20221118	-70.60	3890	20231020	12.60	12940	-66.15	20230206	3890	12.60	20231020	14900	-70.60	20221118	3890	12.60	20231020	0.45	N	084990	500	207 억	3717325	N	N	35	N	N
122	20231109	160624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4490	10	2	0.22	467854835	105444	67.34	4540	4540	4400	5820	3140	4480	4436.98	9.09	6977	4583	4531	4458	4406	4333	4557	4432	208	1340	500	3040	5	1	41596529	1868	-3.89	0.83	12	0.25	-1155.00	5427.00	14900	20221118	-69.87	3890	20231020	15.42	12940	-65.30	20230206	3890	15.42	20231020	14900	-69.87	20221118	3890	15.42	20231020	0.44	N	084990	500	207 억	3782219	N	N	35	N	N
123	20231109	150625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4430	-50	5	-1.12	421658295	95093	60.73	4540	4540	4400	5820	3140	4480	4434.17	9.09	9712	4583	4531	4458	4406	4333	4557	4432	208	1340	500	3040	5	1	41596529	1843	-3.84	0.82	12	0.23	-1155.00	5427.00	14900	20221118	-70.27	3890	20231020	13.88	12940	-65.77	20230206	3890	13.88	20231020	14900	-70.27	20221118	3890	13.88	20231020	0.44	N	084990	500	207 억	3782219	N	N	3712	N	N
124	20231109	140623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4405	-75	5	-1.67	387574915	87401	55.82	4540	4540	4400	5820	3140	4480	4434.44	9.09	9550	4583	4531	4458	4406	4333	4557	4432	208	1340	500	3040	5	1	41596529	1832	-3.81	0.81	12	0.21	-1155.00	5427.00	14900	20221118	-70.44	3890	20231020	13.24	12940	-65.96	20230206	3890	13.24	20231020	14900	-70.44	20221118	3890	13.24	20231020	0.44	N	084990	500	207 억	3782219	N	N	3712	N	N
125	20231109	130625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4420	-60	5	-1.34	363299865	81905	52.31	4540	4540	4400	5820	3140	4480	4435.62	9.09	9062	4583	4531	4458	4406	4333	4557	4432	208	1340	500	3040	5	1	41596529	1839	-3.83	0.81	12	0.20	-1155.00	5427.00	14900	20221118	-70.34	3890	20231020	13.62	12940	-65.84	20230206	3890	13.62	20231020	14900	-70.34	20221118	3890	13.62	20231020	0.44	N	084990	500	207 억	3782219	N	N	3712	N	N
126	20231109	120629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4435	-45	5	-1.00	312416350	70383	44.95	4540	4540	4405	5820	3140	4480	4438.80	9.09	7708	4583	4531	4458	4406	4333	4557	4432	208	1340	500	3040	5	1	41596529	1845	-3.84	0.82	12	0.17	-1155.00	5427.00	14900	20221118	-70.23	3890	20231020	14.01	12940	-65.73	20230206	3890	14.01	20231020	14900	-70.23	20221118	3890	14.01	20231020	0.44	N	084990	500	207 억	3782219	N	N	3712	N	N
127	20231109	110626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4415	-65	5	-1.45	253930365	57153	36.50	4540	4540	4415	5820	3140	4480	4442.99	9.09	6351	4583	4531	4458	4406	4333	4557	4432	208	1340	500	3040	5	1	41596529	1836	-3.82	0.81	12	0.14	-1155.00	5427.00	14900	20221118	-70.37	3890	20231020	13.50	12940	-65.88	20230206	3890	13.50	20231020	14900	-70.37	20221118	3890	13.50	20231020	0.44	N	084990	500	207 억	3782219	N	N	3712	N	N
128	20231109	100623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4465	-15	5	-0.33	113683680	25516	16.30	4540	4540	4420	5820	3140	4480	4455.39	9.09	2555	4583	4531	4458	4406	4333	4557	4432	208	1340	500	3040	5	1	41596529	1857	-3.87	0.82	12	0.06	-1155.00	5427.00	14900	20221118	-70.03	3890	20231020	14.78	12940	-65.49	20230206	3890	14.78	20231020	14900	-70.03	20221118	3890	14.78	20231020	0.44	N	084990	500	207 억	3782219	N	N	3712	N	N
129	20231109	090624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4480	0	3	0.00	10879065	2413	1.54	4540	4540	4480	5820	3140	4480	4508.52	9.09	-181	4583	4531	4458	4406	4333	4557	4432	208	1340	500	3040	5	1	41596529	1864	-3.88	0.83	12	0.01	-1155.00	5427.00	14900	20221118	-69.93	3890	20231020	15.17	12940	-65.38	20230206	3890	15.17	20231020	14900	-69.93	20221118	3890	15.17	20231020	0.44	N	084990	500	207 억	3782219	N	N	3712	N	N
130	20231108	160619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4480	100	2	2.28	695586225	156194	94.18	4435	4510	4385	5690	3070	4380	4453.28	8.97	50742	4570	4475	4425	4330	4280	4450	4305	208	1310	500	2970	5	1	41596529	1864	-3.88	0.83	12	0.38	-1155.00	5427.00	14900	20221118	-69.93	3890	20231020	15.17	12940	-65.38	20230206	3890	15.17	20231020	14900	-69.93	20221118	3890	15.17	20231020	0.43	N	084990	500	207 억	3730140	N	N	3712	N	N
131	20231108	150622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4475	95	2	2.17	651005705	146237	88.18	4435	4510	4385	5690	3070	4380	4451.72	8.97	47314	4570	4475	4425	4330	4280	4450	4305	208	1310	500	2970	5	1	41596529	1861	-3.87	0.82	12	0.35	-1155.00	5427.00	14900	20221118	-69.97	3890	20231020	15.04	12940	-65.42	20230206	3890	15.04	20231020	14900	-69.97	20221118	3890	15.04	20231020	0.43	N	084990	500	207 억	3730140	N	N	17794	N	N
132	20231108	140619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4440	60	2	1.37	558319325	125506	75.68	4435	4510	4385	5690	3070	4380	4448.55	8.97	45323	4570	4475	4425	4330	4280	4450	4305	208	1310	500	2970	5	1	41596529	1847	-3.84	0.82	12	0.30	-1155.00	5427.00	14900	20221118	-70.20	3890	20231020	14.14	12940	-65.69	20230206	3890	14.14	20231020	14900	-70.20	20221118	3890	14.14	20231020	0.43	N	084990	500	207 억	3730140	N	N	17794	N	N
133	20231108	130621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4410	30	2	0.68	493875640	111006	66.94	4435	4510	4385	5690	3070	4380	4449.09	8.97	43074	4570	4475	4425	4330	4280	4450	4305	208	1310	500	2970	5	1	41596529	1834	-3.82	0.81	12	0.27	-1155.00	5427.00	14900	20221118	-70.40	3890	20231020	13.37	12940	-65.92	20230206	3890	13.37	20231020	14900	-70.40	20221118	3890	13.37	20231020	0.43	N	084990	500	207 억	3730140	N	N	17794	N	N
134	20231108	120615	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4445	65	2	1.48	383827635	86189	51.97	4435	4510	4385	5690	3070	4380	4453.33	8.97	38421	4570	4475	4425	4330	4280	4450	4305	208	1310	500	2970	5	1	41596529	1849	-3.85	0.82	12	0.21	-1155.00	5427.00	14900	20221118	-70.17	3890	20231020	14.27	12940	-65.65	20230206	3890	14.27	20231020	14900	-70.17	20221118	3890	14.27	20231020	0.43	N	084990	500	207 억	3730140	N	N	17794	N	N
135	20231108	110620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4445	65	2	1.48	251521545	56692	34.18	4435	4490	4385	5690	3070	4380	4436.63	8.97	23545	4570	4475	4425	4330	4280	4450	4305	208	1310	500	2970	5	1	41596529	1849	-3.85	0.82	12	0.14	-1155.00	5427.00	14900	20221118	-70.17	3890	20231020	14.27	12940	-65.65	20230206	3890	14.27	20231020	14900	-70.17	20221118	3890	14.27	20231020	0.43	N	084990	500	207 억	3730140	N	N	17794	N	N
136	20231108	100620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4435	55	2	1.26	186342410	42030	25.34	4435	4490	4385	5690	3070	4380	4433.56	8.97	13009	4570	4475	4425	4330	4280	4450	4305	208	1310	500	2970	5	1	41596529	1845	-3.84	0.82	12	0.10	-1155.00	5427.00	14900	20221118	-70.23	3890	20231020	14.01	12940	-65.73	20230206	3890	14.01	20231020	14900	-70.23	20221118	3890	14.01	20231020	0.43	N	084990	500	207 억	3730140	N	N	17794	N	N
137	20231108	090617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4445	65	2	1.48	16386350	3696	2.23	4435	4460	4415	5690	3070	4380	4433.54	8.97	140	4570	4475	4425	4330	4280	4450	4305	208	1310	500	2970	5	1	41596529	1849	-3.85	0.82	12	0.01	-1155.00	5427.00	14900	20221118	-70.17	3890	20231020	14.27	12940	-65.65	20230206	3890	14.27	20231020	14900	-70.17	20221118	3890	14.27	20231020	0.43	N	084990	500	207 억	3730140	N	N	17794	N	N
138	20231107	160621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4380	-140	5	-3.10	733133445	165591	50.65	4520	4520	4375	5870	3165	4520	4427.70	9.10	-19695	4710	4615	4430	4335	4150	4662	4382	208	1350	500	3070	5	1	41596529	1822	-3.79	0.81	12	0.40	-1155.00	5427.00	14900	20221118	-70.60	3890	20231020	12.60	12940	-66.15	20230206	3890	12.60	20231020	14900	-70.60	20221118	3890	12.60	20231020	0.42	N	084990	500	207 억	3784681	N	N	17794	N	N
139	20231107	150620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4415	-105	5	-2.32	679265195	153356	46.91	4520	4520	4375	5870	3165	4520	4429.34	9.10	-18348	4710	4615	4430	4335	4150	4662	4382	208	1350	500	3070	5	1	41596529	1836	-3.82	0.81	12	0.37	-1155.00	5427.00	14900	20221118	-70.37	3890	20231020	13.50	12940	-65.88	20230206	3890	13.50	20231020	14900	-70.37	20221118	3890	13.50	20231020	0.42	N	084990	500	207 억	3784681	N	N	42634	N	N
140	20231107	140624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4395	-125	5	-2.77	615309470	138806	42.46	4520	4520	4375	5870	3165	4520	4432.87	9.10	-17457	4710	4615	4430	4335	4150	4662	4382	208	1350	500	3070	5	1	41596529	1828	-3.81	0.81	12	0.33	-1155.00	5427.00	14900	20221118	-70.50	3890	20231020	12.98	12940	-66.04	20230206	3890	12.98	20231020	14900	-70.50	20221118	3890	12.98	20231020	0.42	N	084990	500	207 억	3784681	N	N	42634	N	N
141	20231107	130622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4410	-110	5	-2.43	534646565	120480	36.85	4520	4520	4400	5870	3165	4520	4437.64	9.10	-12230	4710	4615	4430	4335	4150	4662	4382	208	1350	500	3070	5	1	41596529	1834	-3.82	0.81	12	0.29	-1155.00	5427.00	14900	20221118	-70.40	3890	20231020	13.37	12940	-65.92	20230206	3890	13.37	20231020	14900	-70.40	20221118	3890	13.37	20231020	0.42	N	084990	500	207 억	3784681	N	N	42634	N	N
142	20231107	120617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4415	-105	5	-2.32	458952135	103320	31.60	4520	4520	4410	5870	3165	4520	4442.05	9.10	-4772	4710	4615	4430	4335	4150	4662	4382	208	1350	500	3070	5	1	41596529	1836	-3.82	0.81	12	0.25	-1155.00	5427.00	14900	20221118	-70.37	3890	20231020	13.50	12940	-65.88	20230206	3890	13.50	20231020	14900	-70.37	20221118	3890	13.50	20231020	0.42	N	084990	500	207 억	3784681	N	N	42634	N	N
143	20231107	110618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4435	-85	5	-1.88	339110315	76213	23.31	4520	4520	4425	5870	3165	4520	4449.51	9.10	7570	4710	4615	4430	4335	4150	4662	4382	208	1350	500	3070	5	1	41596529	1845	-3.84	0.82	12	0.18	-1155.00	5427.00	14900	20221118	-70.23	3890	20231020	14.01	12940	-65.73	20230206	3890	14.01	20231020	14900	-70.23	20221118	3890	14.01	20231020	0.42	N	084990	500	207 억	3784681	N	N	42634	N	N
144	20231107	100626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4460	-60	5	-1.33	286659080	64383	19.69	4520	4520	4425	5870	3165	4520	4452.40	9.10	6511	4710	4615	4430	4335	4150	4662	4382	208	1350	500	3070	5	1	41596529	1855	-3.86	0.82	12	0.15	-1155.00	5427.00	14900	20221118	-70.07	3890	20231020	14.65	12940	-65.53	20230206	3890	14.65	20231020	14900	-70.07	20221118	3890	14.65	20231020	0.42	N	084990	500	207 억	3784681	N	N	42634	N	N
145	20231107	090611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4460	-60	5	-1.33	49184320	10964	3.35	4520	4520	4425	5870	3165	4520	4485.98	9.10	-3676	4710	4615	4430	4335	4150	4662	4382	208	1350	500	3070	5	1	41596529	1855	-3.86	0.82	12	0.03	-1155.00	5427.00	14900	20221118	-70.07	3890	20231020	14.65	12940	-65.53	20230206	3890	14.65	20231020	14900	-70.07	20221118	3890	14.65	20231020	0.42	N	084990	500	207 억	3784681	N	N	42634	N	N
146	20231106	160605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4520	150	2	3.43	1424015665	326837	214.59	4460	4525	4245	5680	3060	4370	4356.66	9.00	46654	4533	4451	4333	4251	4133	4492	4292	208	1310	500	2970	5	1	41596529	1880	-3.91	0.83	12	0.79	-1155.00	5427.00	14900	20221118	-69.66	3890	20231020	16.20	12940	-65.07	20230206	3890	16.20	20231020	14900	-69.66	20221118	3890	16.20	20231020	0.44	Y	084990	500	207 억	3742103	N	N	42634	N	N
147	20231106	150608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4495	125	2	2.86	1309404065	301439	197.91	4460	4525	4245	5680	3060	4370	4343.84	9.00	32212	4533	4451	4333	4251	4133	4492	4292	208	1310	500	2970	5	1	41596529	1870	-3.89	0.83	12	0.72	-1155.00	5427.00	14900	20221118	-69.83	3890	20231020	15.55	12940	-65.26	20230206	3890	15.55	20231020	14900	-69.83	20221118	3890	15.55	20231020	0.44	Y	084990	500	207 억	3742103	N	N	20152	N	N
148	20231106	140606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4460	90	2	2.06	1139339230	263569	173.05	4460	4470	4245	5680	3060	4370	4322.73	9.00	27206	4533	4451	4333	4251	4133	4492	4292	208	1310	500	2970	5	1	41596529	1855	-3.86	0.82	12	0.63	-1155.00	5427.00	14900	20221118	-70.07	3890	20231020	14.65	12940	-65.53	20230206	3890	14.65	20231020	14900	-70.07	20221118	3890	14.65	20231020	0.44	Y	084990	500	207 억	3742103	N	N	20152	N	N
149	20231106	130613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4370	0	3	0.00	1003006040	232813	152.86	4460	4460	4245	5680	3060	4370	4308.19	9.00	21811	4533	4451	4333	4251	4133	4492	4292	208	1310	500	2970	5	1	41596529	1818	-3.78	0.81	12	0.56	-1155.00	5427.00	14900	20221118	-70.67	3890	20231020	12.34	12940	-66.23	20230206	3890	12.34	20231020	14900	-70.67	20221118	3890	12.34	20231020	0.44	Y	084990	500	207 억	3742103	N	N	20152	N	N
150	20231106	120608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4305	-65	5	-1.49	858416195	199620	131.06	4460	4460	4245	5680	3060	4370	4300.24	9.00	7416	4533	4451	4333	4251	4133	4492	4292	208	1310	500	2970	5	1	41596529	1791	-3.73	0.79	12	0.48	-1155.00	5427.00	14900	20221118	-71.11	3890	20231020	10.67	12940	-66.73	20230206	3890	10.67	20231020	14900	-71.11	20221118	3890	10.67	20231020	0.44	Y	084990	500	207 억	3742103	N	N	20152	N	N
151	20231106	110609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4265	-105	5	-2.40	699057190	162434	106.65	4460	4460	4245	5680	3060	4370	4303.62	9.00	-3039	4533	4451	4333	4251	4133	4492	4292	208	1310	500	2970	5	1	41596529	1774	-3.69	0.79	12	0.39	-1155.00	5427.00	14900	20221118	-71.38	3890	20231020	9.64	12940	-67.04	20230206	3890	9.64	20231020	14900	-71.38	20221118	3890	9.64	20231020	0.44	Y	084990	500	207 억	3742103	N	N	20152	N	N
152	20231106	100546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4290	-80	5	-1.83	442193145	102260	67.14	4460	4460	4280	5680	3060	4370	4324.19	9.00	5082	4533	4451	4333	4251	4133	4492	4292	208	1310	500	2970	5	1	41596529	1784	-3.71	0.79	12	0.25	-1155.00	5427.00	14900	20221118	-71.21	3890	20231020	10.28	12940	-66.85	20230206	3890	10.28	20231020	14900	-71.21	20221118	3890	10.28	20231020	0.44	Y	084990	500	207 억	3742103	N	N	20152	N	N
153	20231106	090609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4355	-15	5	-0.34	87021650	19882	13.05	4460	4460	4315	5680	3060	4370	4376.92	9.00	-408	4533	4451	4333	4251	4133	4492	4292	208	1310	500	2970	5	1	41596529	1812	-3.77	0.80	12	0.05	-1155.00	5427.00	14900	20221118	-70.77	3890	20231020	11.95	12940	-66.34	20230206	3890	11.95	20231020	14900	-70.77	20221118	3890	11.95	20231020	0.44	Y	084990	500	207 억	3742103	N	N	20152	N	N
154	20231103	160602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4370	90	2	2.10	654501260	152010	84.13	4255	4415	4215	5560	3000	4280	4305.65	8.97	10439	4413	4346	4273	4206	4133	4380	4240	208	1280	500	2910	5	1	41596529	1818	-3.78	0.81	12	0.37	-1155.00	5427.00	14900	20221118	-70.67	3890	20231020	12.34	12940	-66.23	20230206	3890	12.34	20231020	14900	-70.67	20221118	3890	12.34	20231020	0.46	Y	084990	500	207 억	3731241	N	N	20152	N	N
155	20231103	150559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4375	95	2	2.22	626867605	145684	80.63	4255	4415	4215	5560	3000	4280	4302.93	8.97	9364	4413	4346	4273	4206	4133	4380	4240	208	1280	500	2910	5	1	41596529	1820	-3.79	0.81	12	0.35	-1155.00	5427.00	14900	20221118	-70.64	3890	20231020	12.47	12940	-66.19	20230206	3890	12.47	20231020	14900	-70.64	20221118	3890	12.47	20231020	0.46	Y	084990	500	207 억	3731241	N	N	2312	N	N
156	20231103	140600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4380	100	2	2.34	566354740	131822	72.96	4255	4415	4215	5560	3000	4280	4296.36	8.97	5826	4413	4346	4273	4206	4133	4380	4240	208	1280	500	2910	5	1	41596529	1822	-3.79	0.81	12	0.32	-1155.00	5427.00	14900	20221118	-70.60	3890	20231020	12.60	12940	-66.15	20230206	3890	12.60	20231020	14900	-70.60	20221118	3890	12.60	20231020	0.46	Y	084990	500	207 억	3731241	N	N	2312	N	N
157	20231103	130600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4355	75	2	1.75	480152145	112137	62.06	4255	4380	4215	5560	3000	4280	4281.84	8.97	-1964	4413	4346	4273	4206	4133	4380	4240	208	1280	500	2910	5	1	41596529	1812	-3.77	0.80	12	0.27	-1155.00	5427.00	14900	20221118	-70.77	3890	20231020	11.95	12940	-66.34	20230206	3890	11.95	20231020	14900	-70.77	20221118	3890	11.95	20231020	0.46	Y	084990	500	207 억	3731241	N	N	2312	N	N
158	20231103	120600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4370	90	2	2.10	424580770	99398	55.01	4255	4370	4215	5560	3000	4280	4271.52	8.97	-2763	4413	4346	4273	4206	4133	4380	4240	208	1280	500	2910	5	1	41596529	1818	-3.78	0.81	12	0.24	-1155.00	5427.00	14900	20221118	-70.67	3890	20231020	12.34	12940	-66.23	20230206	3890	12.34	20231020	14900	-70.67	20221118	3890	12.34	20231020	0.46	Y	084990	500	207 억	3731241	N	N	2312	N	N
159	20231103	110604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4270	-10	5	-0.23	304458110	71711	39.69	4255	4310	4215	5560	3000	4280	4245.63	8.97	3335	4413	4346	4273	4206	4133	4380	4240	208	1280	500	2910	5	1	41596529	1776	-3.70	0.79	12	0.17	-1155.00	5427.00	14900	20221118	-71.34	3890	20231020	9.77	12940	-67.00	20230206	3890	9.77	20231020	14900	-71.34	20221118	3890	9.77	20231020	0.46	Y	084990	500	207 억	3731241	N	N	2312	N	N
160	20231103	100553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4265	-15	5	-0.35	243581015	57418	31.78	4255	4310	4215	5560	3000	4280	4242.24	8.97	-1989	4413	4346	4273	4206	4133	4380	4240	208	1280	500	2910	5	1	41596529	1774	-3.69	0.79	12	0.14	-1155.00	5427.00	14900	20221118	-71.38	3890	20231020	9.64	12940	-67.04	20230206	3890	9.64	20231020	14900	-71.38	20221118	3890	9.64	20231020	0.46	Y	084990	500	207 억	3731241	N	N	2312	N	N
161	20231103	090555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4250	-30	5	-0.70	52809685	12416	6.87	4255	4270	4225	5560	3000	4280	4253.36	8.97	-1943	4413	4346	4273	4206	4133	4380	4240	208	1280	500	2910	5	1	41596529	1768	-3.68	0.78	12	0.03	-1155.00	5427.00	14900	20221118	-71.48	3890	20231020	9.25	12940	-67.16	20230206	3890	9.25	20231020	14900	-71.48	20221118	3890	9.25	20231020	0.46	Y	084990	500	207 억	3731241	N	N	2312	N	N
162	20231102	160555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4280	145	2	3.51	768697880	179910	125.79	4215	4340	4200	5370	2895	4135	4272.68	8.87	17452	4258	4196	4123	4061	3988	4227	4092	208	1235	500	2810	5	1	41596529	1780	-3.71	0.79	12	0.43	-1155.00	5427.00	14900	20221118	-71.28	3890	20231020	10.03	12940	-66.92	20230206	3890	10.03	20231020	14900	-71.28	20221118	3890	10.03	20231020	0.43	Y	084990	500	207 억	3689675	N	N	2312	N	N
163	20231102	150602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4325	190	2	4.59	689420810	161549	112.95	4215	4340	4200	5370	2895	4135	4267.56	8.87	10571	4258	4196	4123	4061	3988	4227	4092	208	1235	500	2810	5	1	41596529	1799	-3.74	0.80	12	0.39	-1155.00	5427.00	14900	20221118	-70.97	3890	20231020	11.18	12940	-66.58	20230206	3890	11.18	20231020	14900	-70.97	20221118	3890	11.18	20231020	0.43	Y	084990	500	207 억	3689675	N	N	19305	N	N
164	20231102	140550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4315	180	2	4.35	605892470	142222	99.44	4215	4330	4200	5370	2895	4135	4260.19	8.87	10368	4258	4196	4123	4061	3988	4227	4092	208	1235	500	2810	5	1	41596529	1795	-3.74	0.80	12	0.34	-1155.00	5427.00	14900	20221118	-71.04	3890	20231020	10.93	12940	-66.65	20230206	3890	10.93	20231020	14900	-71.04	20221118	3890	10.93	20231020	0.43	Y	084990	500	207 억	3689675	N	N	19305	N	N
165	20231102	130556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4310	175	2	4.23	546483175	128438	89.80	4215	4315	4200	5370	2895	4135	4254.84	8.87	10188	4258	4196	4123	4061	3988	4227	4092	208	1235	500	2810	5	1	41596529	1793	-3.73	0.79	12	0.31	-1155.00	5427.00	14900	20221118	-71.07	3890	20231020	10.80	12940	-66.69	20230206	3890	10.80	20231020	14900	-71.07	20221118	3890	10.80	20231020	0.43	Y	084990	500	207 억	3689675	N	N	19305	N	N
166	20231102	120552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4250	115	2	2.78	412452520	97199	67.96	4215	4290	4200	5370	2895	4135	4243.38	8.87	6924	4258	4196	4123	4061	3988	4227	4092	208	1235	500	2810	5	1	41596529	1768	-3.68	0.78	12	0.23	-1155.00	5427.00	14900	20221118	-71.48	3890	20231020	9.25	12940	-67.16	20230206	3890	9.25	20231020	14900	-71.48	20221118	3890	9.25	20231020	0.43	Y	084990	500	207 억	3689675	N	N	19305	N	N
167	20231102	110554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4250	115	2	2.78	367478080	86615	60.56	4215	4290	4200	5370	2895	4135	4242.66	8.87	4742	4258	4196	4123	4061	3988	4227	4092	208	1235	500	2810	5	1	41596529	1768	-3.68	0.78	12	0.21	-1155.00	5427.00	14900	20221118	-71.48	3890	20231020	9.25	12940	-67.16	20230206	3890	9.25	20231020	14900	-71.48	20221118	3890	9.25	20231020	0.43	Y	084990	500	207 억	3689675	N	N	19305	N	N
168	20231102	100555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4230	95	2	2.30	232832610	55044	38.48	4215	4270	4200	5370	2895	4135	4229.94	8.87	3265	4258	4196	4123	4061	3988	4227	4092	208	1235	500	2810	5	1	41596529	1760	-3.66	0.78	12	0.13	-1155.00	5427.00	14900	20221118	-71.61	3890	20231020	8.74	12940	-67.31	20230206	3890	8.74	20231020	14900	-71.61	20221118	3890	8.74	20231020	0.43	Y	084990	500	207 억	3689675	N	N	19305	N	N
169	20231102	090558	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4215	80	2	1.93	35621880	8432	5.90	4215	4250	4215	5370	2895	4135	4224.61	8.87	851	4258	4196	4123	4061	3988	4227	4092	208	1235	500	2810	5	1	41596529	1753	-3.65	0.78	12	0.02	-1155.00	5427.00	14900	20221118	-71.71	3890	20231020	8.35	12940	-67.43	20230206	3890	8.35	20231020	14900	-71.71	20221118	3890	8.35	20231020	0.43	Y	084990	500	207 억	3689675	N	N	19305	N	N
170	20231101	160551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4135	65	2	1.60	591567975	143026	94.01	4050	4185	4050	5290	2850	4070	4136.09	8.80	31483	4250	4160	4100	4010	3950	4130	3980	208	1220	500	2760	5	1	41596529	1720	-3.58	0.76	12	0.34	-1155.00	5427.00	14900	20221118	-72.25	3890	20231020	6.30	12940	-68.04	20230206	3890	6.30	20231020	14900	-72.25	20221118	3890	6.30	20231020	0.43	Y	084990	500	207 억	3660363	N	N	19305	N	N
171	20231101	150550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4135	65	2	1.60	557817530	134875	88.65	4050	4185	4050	5290	2850	4070	4135.81	8.80	29208	4250	4160	4100	4010	3950	4130	3980	208	1220	500	2760	5	1	41596529	1720	-3.58	0.76	12	0.32	-1155.00	5427.00	14900	20221118	-72.25	3890	20231020	6.30	12940	-68.04	20230206	3890	6.30	20231020	14900	-72.25	20221118	3890	6.30	20231020	0.43	Y	084990	500	207 억	3660363	N	N	8305	N	N
172	20231101	140548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4125	55	2	1.35	476759025	115229	75.74	4050	4185	4050	5290	2850	4070	4137.49	8.80	27833	4250	4160	4100	4010	3950	4130	3980	208	1220	500	2760	5	1	41596529	1716	-3.57	0.76	12	0.28	-1155.00	5427.00	14900	20221118	-72.32	3890	20231020	6.04	12940	-68.12	20230206	3890	6.04	20231020	14900	-72.32	20221118	3890	6.04	20231020	0.43	Y	084990	500	207 억	3660363	N	N	8305	N	N
173	20231101	130551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4135	65	2	1.60	368127945	88939	58.46	4050	4185	4050	5290	2850	4070	4139.11	8.80	30350	4250	4160	4100	4010	3950	4130	3980	208	1220	500	2760	5	1	41596529	1720	-3.58	0.76	12	0.21	-1155.00	5427.00	14900	20221118	-72.25	3890	20231020	6.30	12940	-68.04	20230206	3890	6.30	20231020	14900	-72.25	20221118	3890	6.30	20231020	0.43	Y	084990	500	207 억	3660363	N	N	8305	N	N
174	20231101	120604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4130	60	2	1.47	333344785	80557	52.95	4050	4185	4050	5290	2850	4070	4138.00	8.80	29616	4250	4160	4100	4010	3950	4130	3980	208	1220	500	2760	5	1	41596529	1718	-3.58	0.76	12	0.19	-1155.00	5427.00	14900	20221118	-72.28	3890	20231020	6.17	12940	-68.08	20230206	3890	6.17	20231020	14900	-72.28	20221118	3890	6.17	20231020	0.43	Y	084990	500	207 억	3660363	N	N	8305	N	N
175	20231101	110607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4110	40	2	0.98	290708870	70232	46.16	4050	4185	4050	5290	2850	4070	4139.27	8.80	27425	4250	4160	4100	4010	3950	4130	3980	208	1220	500	2760	5	1	41596529	1710	-3.56	0.76	12	0.17	-1155.00	5427.00	14900	20221118	-72.42	3890	20231020	5.66	12940	-68.24	20230206	3890	5.66	20231020	14900	-72.42	20221118	3890	5.66	20231020	0.43	Y	084990	500	207 억	3660363	N	N	8305	N	N
176	20231101	100559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4165	95	2	2.33	156482725	37865	24.89	4050	4185	4050	5290	2850	4070	4132.65	8.80	12846	4250	4160	4100	4010	3950	4130	3980	208	1220	500	2760	5	1	41596529	1732	-3.61	0.77	12	0.09	-1155.00	5427.00	14900	20221118	-72.05	3890	20231020	7.07	12940	-67.81	20230206	3890	7.07	20231020	14900	-72.05	20221118	3890	7.07	20231020	0.43	Y	084990	500	207 억	3660363	N	N	8305	N	N
177	20231101	090600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4085	15	2	0.37	8802665	2164	1.42	4050	4100	4050	5290	2850	4070	4067.77	8.80	-306	4250	4160	4100	4010	3950	4130	3980	208	1220	500	2760	5	1	41596529	1699	-3.54	0.75	12	0.01	-1155.00	5427.00	14900	20221118	-72.58	3890	20231020	5.01	12940	-68.43	20230206	3890	5.01	20231020	14900	-72.58	20221118	3890	5.01	20231020	0.43	Y	084990	500	207 억	3660363	N	N	8305	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History