KissMeData/080160/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160725	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581919510	38408	70.86	15010	15270	15010	19590	10550	15070	15150.56	11.03	5039	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2085590	N	N	5013	N	N
3	20231229	150720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581919510	38408	70.86	15010	15270	15010	19590	10550	15070	15150.56	11.03	5039	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2085590	N	N	5013	N	N
4	20231229	140720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581919510	38408	70.86	15010	15270	15010	19590	10550	15070	15150.56	11.03	5039	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2085590	N	N	5013	N	N
5	20231229	130720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581919510	38408	70.86	15010	15270	15010	19590	10550	15070	15150.56	11.03	5039	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2085590	N	N	5013	N	N
6	20231229	120722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581919510	38408	70.86	15010	15270	15010	19590	10550	15070	15150.56	11.03	5039	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2085590	N	N	5013	N	N
7	20231229	110651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581919510	38408	70.86	15010	15270	15010	19590	10550	15070	15150.56	11.03	5039	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2085590	N	N	5013	N	N
8	20231229	100657	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581919510	38408	70.86	15010	15270	15010	19590	10550	15070	15150.56	11.03	5039	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2085590	N	N	5013	N	N
9	20231229	090657	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581919510	38408	70.86	15010	15270	15010	19590	10550	15070	15150.56	11.03	5039	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2085590	N	N	5013	N	N
10	20231228	160650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	581584180	38386	70.82	15010	15270	15010	19590	10550	15070	15150.56	11.01	0	1766	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.20	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2080551	N	N	5013	N	N
11	20231228	150656	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15230	160	2	1.06	442790510	29276	54.02	15010	15270	15010	19590	10550	15070	15124.69	11.01	0	-4210	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2878	-17.79	3.23	12	0.15	-856.00	4717.00	21800	20230125	-30.14	14010	20230726	8.71	21800	-30.14	20230125	14010	8.71	20230726	21800	-30.14	20230125	14010	8.71	20230726	0.16	N	080160	500	94 억	2080551	N	N	1523	N	N
12	20231228	140649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	170	2	1.13	385155650	25487	47.02	15010	15270	15010	19590	10550	15070	15111.85	11.01	0	-4380	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2880	-17.80	3.23	12	0.13	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.16	N	080160	500	94 억	2080551	N	N	1523	N	N
13	20231228	130649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15190	120	2	0.80	362057230	23970	44.23	15010	15230	15010	19590	10550	15070	15104.60	11.01	0	-4491	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2871	-17.75	3.22	12	0.13	-856.00	4717.00	21800	20230125	-30.32	14010	20230726	8.42	21800	-30.32	20230125	14010	8.42	20230726	21800	-30.32	20230125	14010	8.42	20230726	0.16	N	080160	500	94 억	2080551	N	N	1523	N	N
14	20231228	120652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15140	70	2	0.46	304043170	20148	37.17	15010	15150	15010	19590	10550	15070	15090.49	11.01	0	-4732	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2861	-17.69	3.21	12	0.11	-856.00	4717.00	21800	20230125	-30.55	14010	20230726	8.07	21800	-30.55	20230125	14010	8.07	20230726	21800	-30.55	20230125	14010	8.07	20230726	0.16	N	080160	500	94 억	2080551	N	N	1523	N	N
15	20231228	110652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15110	40	2	0.27	233572220	15492	28.58	15010	15140	15010	19590	10550	15070	15076.96	11.01	0	-5151	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2856	-17.65	3.20	12	0.08	-856.00	4717.00	21800	20230125	-30.69	14010	20230726	7.85	21800	-30.69	20230125	14010	7.85	20230726	21800	-30.69	20230125	14010	7.85	20230726	0.16	N	080160	500	94 억	2080551	N	N	1523	N	N
16	20231228	100649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15110	40	2	0.27	187355330	12433	22.94	15010	15140	15010	19590	10550	15070	15069.20	11.01	0	-4045	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2856	-17.65	3.20	12	0.07	-856.00	4717.00	21800	20230125	-30.69	14010	20230726	7.85	21800	-30.69	20230125	14010	7.85	20230726	21800	-30.69	20230125	14010	7.85	20230726	0.16	N	080160	500	94 억	2080551	N	N	1523	N	N
17	20231228	090650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15020	-50	5	-0.33	57733100	3844	7.09	15010	15030	15010	19590	10550	15070	15019.02	11.01	0	-2683	15303	15186	15093	14976	14883	15140	14930	95	4520	500	11150	10	1	18900000	2839	-17.55	3.18	12	0.02	-856.00	4717.00	21800	20230125	-31.10	14010	20230726	7.21	21800	-31.10	20230125	14010	7.21	20230726	21800	-31.10	20230125	14010	7.21	20230726	0.16	N	080160	500	94 억	2080551	N	N	1523	N	N
18	20231227	160644	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15070	-190	5	-1.25	814764500	54135	93.78	15150	15210	15000	19830	10690	15260	15050.51	11.05	0	-14353	15540	15400	15300	15160	15060	15350	15110	95	4570	500	11290	10	1	18900000	2848	-17.61	3.19	12	0.29	-856.00	4717.00	21800	20230125	-30.87	14010	20230726	7.57	21800	-30.87	20230125	14010	7.57	20230726	21800	-30.87	20230125	14010	7.57	20230726	0.16	N	080160	500	94 억	2088034	N	N	1523	N	N
19	20231227	150654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15060	-200	5	-1.31	779453570	51791	89.72	15150	15210	15000	19830	10690	15260	15049.98	11.05	0	-13109	15540	15400	15300	15160	15060	15350	15110	95	4570	500	11290	10	1	18900000	2846	-17.59	3.19	12	0.27	-856.00	4717.00	21800	20230125	-30.92	14010	20230726	7.49	21800	-30.92	20230125	14010	7.49	20230726	21800	-30.92	20230125	14010	7.49	20230726	0.16	N	080160	500	94 억	2088034	N	N	601	N	N
20	20231227	140651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15080	-180	5	-1.18	707363680	47007	81.43	15150	15210	15000	19830	10690	15260	15048.05	11.05	0	-13124	15540	15400	15300	15160	15060	15350	15110	95	4570	500	11290	10	1	18900000	2850	-17.62	3.20	12	0.25	-856.00	4717.00	21800	20230125	-30.83	14010	20230726	7.64	21800	-30.83	20230125	14010	7.64	20230726	21800	-30.83	20230125	14010	7.64	20230726	0.16	N	080160	500	94 억	2088034	N	N	601	N	N
21	20231227	130646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15090	-170	5	-1.11	666863110	44317	76.77	15150	15210	15000	19830	10690	15260	15047.56	11.05	0	-12687	15540	15400	15300	15160	15060	15350	15110	95	4570	500	11290	10	1	18900000	2852	-17.63	3.20	12	0.23	-856.00	4717.00	21800	20230125	-30.78	14010	20230726	7.71	21800	-30.78	20230125	14010	7.71	20230726	21800	-30.78	20230125	14010	7.71	20230726	0.16	N	080160	500	94 억	2088034	N	N	601	N	N
22	20231227	120647	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15020	-240	5	-1.57	614310830	40826	70.73	15150	15210	15000	19830	10690	15260	15047.04	11.05	0	-12450	15540	15400	15300	15160	15060	15350	15110	95	4570	500	11290	10	1	18900000	2839	-17.55	3.18	12	0.22	-856.00	4717.00	21800	20230125	-31.10	14010	20230726	7.21	21800	-31.10	20230125	14010	7.21	20230726	21800	-31.10	20230125	14010	7.21	20230726	0.16	N	080160	500	94 억	2088034	N	N	601	N	N
23	20231227	110651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15020	-240	5	-1.57	515009270	34219	59.28	15150	15210	15000	19830	10690	15260	15050.38	11.05	0	-11693	15540	15400	15300	15160	15060	15350	15110	95	4570	500	11290	10	1	18900000	2839	-17.55	3.18	12	0.18	-856.00	4717.00	21800	20230125	-31.10	14010	20230726	7.21	21800	-31.10	20230125	14010	7.21	20230726	21800	-31.10	20230125	14010	7.21	20230726	0.16	N	080160	500	94 억	2088034	N	N	601	N	N
24	20231227	100651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15010	-250	5	-1.64	431442330	28657	49.64	15150	15210	15000	19830	10690	15260	15055.38	11.05	0	-10072	15540	15400	15300	15160	15060	15350	15110	95	4570	500	11290	10	1	18900000	2837	-17.54	3.18	12	0.15	-856.00	4717.00	21800	20230125	-31.15	14010	20230726	7.14	21800	-31.15	20230125	14010	7.14	20230726	21800	-31.15	20230125	14010	7.14	20230726	0.16	N	080160	500	94 억	2088034	N	N	601	N	N
25	20231227	090652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15140	-120	5	-0.79	64530200	4268	7.39	15150	15210	15060	19830	10690	15260	15119.51	11.05	0	-287	15540	15400	15300	15160	15060	15350	15110	95	4570	500	11290	10	1	18900000	2861	-17.69	3.21	12	0.02	-856.00	4717.00	21800	20230125	-30.55	14010	20230726	8.07	21800	-30.55	20230125	14010	8.07	20230726	21800	-30.55	20230125	14010	8.07	20230726	0.16	N	080160	500	94 억	2088034	N	N	601	N	N
26	20231226	160652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15260	-140	5	-0.91	866188090	56753	138.88	15440	15440	15200	20000	10780	15400	15262.42	11.04	0	-4084	15560	15480	15430	15350	15300	15465	15335	95	4600	500	11390	10	1	18900000	2884	-17.83	3.24	12	0.30	-856.00	4717.00	21800	20230125	-30.00	14010	20230726	8.92	21800	-30.00	20230125	14010	8.92	20230726	21800	-30.00	20230125	14010	8.92	20230726	0.16	N	080160	500	94 억	2085974	N	N	601	N	N
27	20231226	150649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15250	-150	5	-0.97	786473230	51527	126.09	15440	15440	15200	20000	10780	15400	15263.32	11.04	0	-4838	15560	15480	15430	15350	15300	15465	15335	95	4600	500	11390	10	1	18900000	2882	-17.82	3.23	12	0.27	-856.00	4717.00	21800	20230125	-30.05	14010	20230726	8.85	21800	-30.05	20230125	14010	8.85	20230726	21800	-30.05	20230125	14010	8.85	20230726	0.16	N	080160	500	94 억	2085974	N	N	3266	N	N
28	20231226	140651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15250	-150	5	-0.97	622811290	40821	99.89	15440	15440	15200	20000	10780	15400	15257.13	11.04	0	-5525	15560	15480	15430	15350	15300	15465	15335	95	4600	500	11390	10	1	18900000	2882	-17.82	3.23	12	0.22	-856.00	4717.00	21800	20230125	-30.05	14010	20230726	8.85	21800	-30.05	20230125	14010	8.85	20230726	21800	-30.05	20230125	14010	8.85	20230726	0.16	N	080160	500	94 억	2085974	N	N	3266	N	N
29	20231226	130651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15260	-140	5	-0.91	601229530	39405	96.43	15440	15440	15200	20000	10780	15400	15257.70	11.04	0	-5460	15560	15480	15430	15350	15300	15465	15335	95	4600	500	11390	10	1	18900000	2884	-17.83	3.24	12	0.21	-856.00	4717.00	21800	20230125	-30.00	14010	20230726	8.92	21800	-30.00	20230125	14010	8.92	20230726	21800	-30.00	20230125	14010	8.92	20230726	0.16	N	080160	500	94 억	2085974	N	N	3266	N	N
30	20231226	120650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15260	-140	5	-0.91	569288530	37309	91.30	15440	15440	15200	20000	10780	15400	15258.75	11.04	0	-5156	15560	15480	15430	15350	15300	15465	15335	95	4600	500	11390	10	1	18900000	2884	-17.83	3.24	12	0.20	-856.00	4717.00	21800	20230125	-30.00	14010	20230726	8.92	21800	-30.00	20230125	14010	8.92	20230726	21800	-30.00	20230125	14010	8.92	20230726	0.16	N	080160	500	94 억	2085974	N	N	3266	N	N
31	20231226	110653	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15250	-150	5	-0.97	472445380	30948	75.73	15440	15440	15200	20000	10780	15400	15265.78	11.04	0	-5511	15560	15480	15430	15350	15300	15465	15335	95	4600	500	11390	10	1	18900000	2882	-17.82	3.23	12	0.16	-856.00	4717.00	21800	20230125	-30.05	14010	20230726	8.85	21800	-30.05	20230125	14010	8.85	20230726	21800	-30.05	20230125	14010	8.85	20230726	0.16	N	080160	500	94 억	2085974	N	N	3266	N	N
32	20231226	100650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15220	-180	5	-1.17	398172720	26074	63.81	15440	15440	15200	20000	10780	15400	15270.87	11.04	0	-5248	15560	15480	15430	15350	15300	15465	15335	95	4600	500	11390	10	1	18900000	2877	-17.78	3.23	12	0.14	-856.00	4717.00	21800	20230125	-30.18	14010	20230726	8.64	21800	-30.18	20230125	14010	8.64	20230726	21800	-30.18	20230125	14010	8.64	20230726	0.16	N	080160	500	94 억	2085974	N	N	3266	N	N
33	20231226	090651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15340	-60	5	-0.39	30727070	1998	4.89	15440	15440	15320	20000	10780	15400	15378.91	11.04	0	-599	15560	15480	15430	15350	15300	15465	15335	95	4600	500	11390	10	1	18900000	2899	-17.92	3.25	12	0.01	-856.00	4717.00	21800	20230125	-29.63	14010	20230726	9.49	21800	-29.63	20230125	14010	9.49	20230726	21800	-29.63	20230125	14010	9.49	20230726	0.16	N	080160	500	94 억	2085974	N	N	3266	N	N
34	20231222	160642	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	0	3	0.00	624416310	40479	56.64	15400	15510	15380	20000	10780	15400	15426.22	11.00	70	3891	15760	15580	15460	15280	15160	15520	15220	95	4600	500	11390	10	1	18900000	2911	-17.99	3.26	12	0.21	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.15	N	080160	500	94 억	2079119	N	N	3266	N	N
35	20231222	150639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	0	3	0.00	528539770	34252	47.93	15400	15510	15380	20000	10780	15400	15430.92	11.00	70	3396	15760	15580	15460	15280	15160	15520	15220	95	4600	500	11390	10	1	18900000	2911	-17.99	3.26	12	0.18	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.15	N	080160	500	94 억	2079119	N	N	1970	N	N
36	20231222	140637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15430	30	2	0.19	439014210	28442	39.80	15400	15510	15380	20000	10780	15400	15435.42	11.00	70	3443	15760	15580	15460	15280	15160	15520	15220	95	4600	500	11390	10	1	18900000	2916	-18.03	3.27	12	0.15	-856.00	4717.00	21800	20230125	-29.22	14010	20230726	10.14	21800	-29.22	20230125	14010	10.14	20230726	21800	-29.22	20230125	14010	10.14	20230726	0.15	N	080160	500	94 억	2079119	N	N	1970	N	N
37	20231222	130639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15460	60	2	0.39	410984540	26627	37.26	15400	15510	15380	20000	10780	15400	15434.88	11.00	70	3290	15760	15580	15460	15280	15160	15520	15220	95	4600	500	11390	10	1	18900000	2922	-18.06	3.28	12	0.14	-856.00	4717.00	21800	20230125	-29.08	14010	20230726	10.35	21800	-29.08	20230125	14010	10.35	20230726	21800	-29.08	20230125	14010	10.35	20230726	0.15	N	080160	500	94 억	2079119	N	N	1970	N	N
38	20231222	120637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15440	40	2	0.26	299710710	19431	27.19	15400	15470	15380	20000	10780	15400	15424.36	11.00	70	1261	15760	15580	15460	15280	15160	15520	15220	95	4600	500	11390	10	1	18900000	2918	-18.04	3.27	12	0.10	-856.00	4717.00	21800	20230125	-29.17	14010	20230726	10.21	21800	-29.17	20230125	14010	10.21	20230726	21800	-29.17	20230125	14010	10.21	20230726	0.15	N	080160	500	94 억	2079119	N	N	1970	N	N
39	20231222	110637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15470	70	2	0.45	252138480	16352	22.88	15400	15470	15380	20000	10780	15400	15419.43	11.00	70	-375	15760	15580	15460	15280	15160	15520	15220	95	4600	500	11390	10	1	18900000	2924	-18.07	3.28	12	0.09	-856.00	4717.00	21800	20230125	-29.04	14010	20230726	10.42	21800	-29.04	20230125	14010	10.42	20230726	21800	-29.04	20230125	14010	10.42	20230726	0.15	N	080160	500	94 억	2079119	N	N	1970	N	N
40	20231222	100635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	10	2	0.06	120239820	7806	10.92	15400	15470	15380	20000	10780	15400	15403.51	11.00	70	-2445	15760	15580	15460	15280	15160	15520	15220	95	4600	500	11390	10	1	18900000	2912	-18.00	3.27	12	0.04	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.15	N	080160	500	94 억	2079119	N	N	1970	N	N
41	20231222	090637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	10	2	0.06	34973540	2270	3.18	15400	15470	15400	20000	10780	15400	15406.85	11.00	70	-352	15760	15580	15460	15280	15160	15520	15220	95	4600	500	11390	10	1	18900000	2912	-18.00	3.27	12	0.01	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.15	N	080160	500	94 억	2079119	N	N	1970	N	N
42	20231221	160634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	-210	5	-1.35	1099977050	71299	194.55	15610	15640	15340	20250	10930	15610	15428.11	11.05	-1773	-28852	15723	15666	15613	15556	15503	15640	15530	95	4640	500	11550	10	1	18900000	2911	-17.99	3.26	12	0.38	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.15	N	080160	500	94 억	2088819	N	N	1970	N	N
43	20231221	150635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15380	-230	5	-1.47	1006874060	65250	178.04	15610	15640	15340	20250	10930	15610	15431.02	11.05	-1773	-29157	15723	15666	15613	15556	15503	15640	15530	95	4640	500	11550	10	1	18900000	2907	-17.97	3.26	12	0.35	-856.00	4717.00	21800	20230125	-29.45	14010	20230726	9.78	21800	-29.45	20230125	14010	9.78	20230726	21800	-29.45	20230125	14010	9.78	20230726	0.15	N	080160	500	94 억	2088819	N	N	1338	N	N
44	20231221	140634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15370	-240	5	-1.54	910788420	59002	160.99	15610	15640	15340	20250	10930	15610	15436.57	11.05	-1773	-25029	15723	15666	15613	15556	15503	15640	15530	95	4640	500	11550	10	1	18900000	2905	-17.96	3.26	12	0.31	-856.00	4717.00	21800	20230125	-29.50	14010	20230726	9.71	21800	-29.50	20230125	14010	9.71	20230726	21800	-29.50	20230125	14010	9.71	20230726	0.15	N	080160	500	94 억	2088819	N	N	1338	N	N
45	20231221	130634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15390	-220	5	-1.41	706457330	45707	124.72	15610	15640	15380	20250	10930	15610	15456.22	11.05	-1773	-18418	15723	15666	15613	15556	15503	15640	15530	95	4640	500	11550	10	1	18900000	2909	-17.98	3.26	12	0.24	-856.00	4717.00	21800	20230125	-29.40	14010	20230726	9.85	21800	-29.40	20230125	14010	9.85	20230726	21800	-29.40	20230125	14010	9.85	20230726	0.15	N	080160	500	94 억	2088819	N	N	1338	N	N
46	20231221	120637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	-200	5	-1.28	559144930	36145	98.62	15610	15640	15380	20250	10930	15610	15469.50	11.05	-1773	-14519	15723	15666	15613	15556	15503	15640	15530	95	4640	500	11550	10	1	18900000	2912	-18.00	3.27	12	0.19	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.15	N	080160	500	94 억	2088819	N	N	1338	N	N
47	20231221	110637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15390	-220	5	-1.41	442150190	28549	77.90	15610	15640	15380	20250	10930	15610	15487.41	11.05	-1773	-10739	15723	15666	15613	15556	15503	15640	15530	95	4640	500	11550	10	1	18900000	2909	-17.98	3.26	12	0.15	-856.00	4717.00	21800	20230125	-29.40	14010	20230726	9.85	21800	-29.40	20230125	14010	9.85	20230726	21800	-29.40	20230125	14010	9.85	20230726	0.15	N	080160	500	94 억	2088819	N	N	1338	N	N
48	20231221	100634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15540	-70	5	-0.45	161099190	10350	28.24	15610	15640	15530	20250	10930	15610	15565.14	11.05	-1773	2716	15723	15666	15613	15556	15503	15640	15530	95	4640	500	11550	10	1	18900000	2937	-18.15	3.29	12	0.05	-856.00	4717.00	21800	20230125	-28.72	14010	20230726	10.92	21800	-28.72	20230125	14010	10.92	20230726	21800	-28.72	20230125	14010	10.92	20230726	0.15	N	080160	500	94 억	2088819	N	N	1338	N	N
49	20231221	090635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15560	-50	5	-0.32	27724570	1778	4.85	15610	15640	15560	20250	10930	15610	15593.12	11.05	-1773	756	15723	15666	15613	15556	15503	15640	15530	95	4640	500	11550	10	1	18900000	2941	-18.18	3.30	12	0.01	-856.00	4717.00	21800	20230125	-28.62	14010	20230726	11.06	21800	-28.62	20230125	14010	11.06	20230726	21800	-28.62	20230125	14010	11.06	20230726	0.15	N	080160	500	94 억	2088819	N	N	1338	N	N
50	20231220	160636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15610	-10	5	-0.06	569590270	36483	64.33	15620	15670	15560	20300	10940	15620	15612.48	11.03	70	4482	15800	15710	15530	15440	15260	15755	15485	95	4680	500	11550	10	1	18900000	2950	-18.24	3.31	12	0.19	-856.00	4717.00	21800	20230125	-28.39	14010	20230726	11.42	21800	-28.39	20230125	14010	11.42	20230726	21800	-28.39	20230125	14010	11.42	20230726	0.15	N	080160	500	94 억	2085406	N	N	1338	N	N
51	20231220	150710	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15630	10	2	0.06	531201620	34024	59.99	15620	15670	15560	20300	10940	15620	15612.56	11.03	70	4003	15800	15710	15530	15440	15260	15755	15485	95	4680	500	11550	10	1	18900000	2954	-18.26	3.31	12	0.18	-856.00	4717.00	21800	20230125	-28.30	14010	20230726	11.56	21800	-28.30	20230125	14010	11.56	20230726	21800	-28.30	20230125	14010	11.56	20230726	0.15	N	080160	500	94 억	2085406	N	N	2337	N	N
52	20231220	140717	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	20	2	0.13	418135480	26784	47.23	15620	15670	15560	20300	10940	15620	15611.39	11.03	70	3999	15800	15710	15530	15440	15260	15755	15485	95	4680	500	11550	10	1	18900000	2956	-18.27	3.32	12	0.14	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.15	N	080160	500	94 억	2085406	N	N	2337	N	N
53	20231220	130713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	20	2	0.13	308887970	19801	34.91	15620	15660	15560	20300	10940	15620	15599.61	11.03	70	2588	15800	15710	15530	15440	15260	15755	15485	95	4680	500	11550	10	1	18900000	2956	-18.27	3.32	12	0.10	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.15	N	080160	500	94 억	2085406	N	N	2337	N	N
54	20231220	120633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	-20	5	-0.13	279206050	17899	31.56	15620	15660	15560	20300	10940	15620	15598.97	11.03	70	2499	15800	15710	15530	15440	15260	15755	15485	95	4680	500	11550	10	1	18900000	2948	-18.22	3.31	12	0.09	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.15	N	080160	500	94 억	2085406	N	N	2337	N	N
55	20231220	110635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	0	3	0.00	220127640	14109	24.88	15620	15660	15560	20300	10940	15620	15601.93	11.03	70	2263	15800	15710	15530	15440	15260	15755	15485	95	4680	500	11550	10	1	18900000	2952	-18.25	3.31	12	0.07	-856.00	4717.00	21800	20230125	-28.35	14010	20230726	11.49	21800	-28.35	20230125	14010	11.49	20230726	21800	-28.35	20230125	14010	11.49	20230726	0.15	N	080160	500	94 억	2085406	N	N	2337	N	N
56	20231220	100635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	-20	5	-0.13	151206650	9686	17.08	15620	15660	15560	20300	10940	15620	15610.85	11.03	70	1132	15800	15710	15530	15440	15260	15755	15485	95	4680	500	11550	10	1	18900000	2948	-18.22	3.31	12	0.05	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.15	N	080160	500	94 억	2085406	N	N	2337	N	N
57	20231220	090634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	20	2	0.13	14461850	926	1.63	15620	15660	15560	20300	10940	15620	15617.55	11.03	70	244	15800	15710	15530	15440	15260	15755	15485	95	4680	500	11550	10	1	18900000	2956	-18.27	3.32	12	0.00	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.15	N	080160	500	94 억	2085406	N	N	2337	N	N
58	20231219	160634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	140	2	0.90	875513450	56699	135.15	15390	15620	15350	20100	10840	15480	15441.36	11.01	3200	1155	15880	15680	15580	15380	15280	15630	15330	95	4620	500	11450	10	1	18900000	2952	-18.25	3.31	12	0.30	-856.00	4717.00	21800	20230125	-28.35	14010	20230726	11.49	21800	-28.35	20230125	14010	11.49	20230726	21800	-28.35	20230125	14010	11.49	20230726	0.15	N	080160	500	94 억	2080075	N	N	2337	N	N
59	20231219	150636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15460	-20	5	-0.13	743552180	48243	115.00	15390	15510	15350	20100	10840	15480	15412.64	11.01	3200	2992	15880	15680	15580	15380	15280	15630	15330	95	4620	500	11450	10	1	18900000	2922	-18.06	3.28	12	0.26	-856.00	4717.00	21800	20230125	-29.08	14010	20230726	10.35	21800	-29.08	20230125	14010	10.35	20230726	21800	-29.08	20230125	14010	10.35	20230726	0.15	N	080160	500	94 억	2080075	N	N	1474	N	N
60	20231219	140633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	-80	5	-0.52	632432420	41031	97.80	15390	15510	15350	20100	10840	15480	15413.53	11.01	3200	-950	15880	15680	15580	15380	15280	15630	15330	95	4620	500	11450	10	1	18900000	2911	-17.99	3.26	12	0.22	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.15	N	080160	500	94 억	2080075	N	N	1474	N	N
61	20231219	130636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	-80	5	-0.52	543767460	35273	84.08	15390	15510	15350	20100	10840	15480	15415.97	11.01	3200	-1429	15880	15680	15580	15380	15280	15630	15330	95	4620	500	11450	10	1	18900000	2911	-17.99	3.26	12	0.19	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.15	N	080160	500	94 억	2080075	N	N	1474	N	N
62	20231219	120637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	-70	5	-0.45	415153240	26912	64.15	15390	15510	15350	20100	10840	15480	15426.32	11.01	3200	-2102	15880	15680	15580	15380	15280	15630	15330	95	4620	500	11450	10	1	18900000	2912	-18.00	3.27	12	0.14	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.15	N	080160	500	94 억	2080075	N	N	1474	N	N
63	20231219	110635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15430	-50	5	-0.32	277148710	17958	42.81	15390	15510	15350	20100	10840	15480	15433.16	11.01	3200	-3428	15880	15680	15580	15380	15280	15630	15330	95	4620	500	11450	10	1	18900000	2916	-18.03	3.27	12	0.10	-856.00	4717.00	21800	20230125	-29.22	14010	20230726	10.14	21800	-29.22	20230125	14010	10.14	20230726	21800	-29.22	20230125	14010	10.14	20230726	0.15	N	080160	500	94 억	2080075	N	N	1474	N	N
64	20231219	100633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15480	0	3	0.00	165230630	10715	25.54	15390	15510	15350	20100	10840	15480	15420.50	11.01	3200	-2875	15880	15680	15580	15380	15280	15630	15330	95	4620	500	11450	10	1	18900000	2926	-18.08	3.28	12	0.06	-856.00	4717.00	21800	20230125	-28.99	14010	20230726	10.49	21800	-28.99	20230125	14010	10.49	20230726	21800	-28.99	20230125	14010	10.49	20230726	0.15	N	080160	500	94 억	2080075	N	N	1474	N	N
65	20231219	090632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	-80	5	-0.52	27944450	1814	4.32	15390	15510	15390	20100	10840	15480	15404.88	11.01	3200	-1161	15880	15680	15580	15380	15280	15630	15330	95	4620	500	11450	10	1	18900000	2911	-17.99	3.26	12	0.01	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.15	N	080160	500	94 억	2080075	N	N	1474	N	N
66	20231218	160631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15480	-170	5	-1.09	651091550	41869	115.42	15760	15780	15480	20300	10960	15650	15551.12	10.99	-93	-4308	15876	15762	15696	15582	15516	15730	15550	95	4650	500	11580	10	1	18900000	2926	-18.08	3.28	12	0.22	-856.00	4717.00	21800	20230125	-28.99	14010	20230726	10.49	21800	-28.99	20230125	14010	10.49	20230726	21800	-28.99	20230125	14010	10.49	20230726	0.15	N	080160	500	94 억	2077991	N	N	1474	N	N
67	20231218	150633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	-140	5	-0.89	571586600	36735	101.27	15760	15780	15490	20300	10960	15650	15559.73	10.99	-93	-3159	15876	15762	15696	15582	15516	15730	15550	95	4650	500	11580	10	1	18900000	2931	-18.12	3.29	12	0.19	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.15	N	080160	500	94 억	2077991	N	N	439	N	N
68	20231218	140629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15530	-120	5	-0.77	433390340	27824	76.71	15760	15780	15510	20300	10960	15650	15576.13	10.99	-93	-1643	15876	15762	15696	15582	15516	15730	15550	95	4650	500	11580	10	1	18900000	2935	-18.14	3.29	12	0.15	-856.00	4717.00	21800	20230125	-28.76	14010	20230726	10.85	21800	-28.76	20230125	14010	10.85	20230726	21800	-28.76	20230125	14010	10.85	20230726	0.15	N	080160	500	94 억	2077991	N	N	439	N	N
69	20231218	130631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	-80	5	-0.51	275209240	17646	48.65	15760	15780	15560	20300	10960	15650	15596.13	10.99	-93	403	15876	15762	15696	15582	15516	15730	15550	95	4650	500	11580	10	1	18900000	2943	-18.19	3.30	12	0.09	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.15	N	080160	500	94 억	2077991	N	N	439	N	N
70	20231218	120626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	-80	5	-0.51	230389340	14768	40.71	15760	15780	15560	20300	10960	15650	15600.58	10.99	-93	1039	15876	15762	15696	15582	15516	15730	15550	95	4650	500	11580	10	1	18900000	2943	-18.19	3.30	12	0.08	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.15	N	080160	500	94 억	2077991	N	N	439	N	N
71	20231218	110630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15590	-60	5	-0.38	166951910	10696	29.49	15760	15780	15570	20300	10960	15650	15608.82	10.99	-93	894	15876	15762	15696	15582	15516	15730	15550	95	4650	500	11580	10	1	18900000	2947	-18.21	3.31	12	0.06	-856.00	4717.00	21800	20230125	-28.49	14010	20230726	11.28	21800	-28.49	20230125	14010	11.28	20230726	21800	-28.49	20230125	14010	11.28	20230726	0.15	N	080160	500	94 억	2077991	N	N	439	N	N
72	20231218	100628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	-50	5	-0.32	98718160	6319	17.42	15760	15780	15570	20300	10960	15650	15622.43	10.99	-93	438	15876	15762	15696	15582	15516	15730	15550	95	4650	500	11580	10	1	18900000	2948	-18.22	3.31	12	0.03	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.15	N	080160	500	94 억	2077991	N	N	439	N	N
73	20231218	090626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	10	2	0.06	10710940	680	1.87	15760	15780	15660	20300	10960	15650	15751.38	10.99	-93	-167	15876	15762	15696	15582	15516	15730	15550	95	4650	500	11580	10	1	18900000	2960	-18.29	3.32	12	0.00	-856.00	4717.00	21800	20230125	-28.17	14010	20230726	11.78	21800	-28.17	20230125	14010	11.78	20230726	21800	-28.17	20230125	14010	11.78	20230726	0.15	N	080160	500	94 억	2077991	N	N	439	N	N
74	20231215	160627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15650	-160	5	-1.01	564912620	35999	53.34	15770	15810	15630	20550	11070	15810	15692.45	11.07	0	-16162	16116	15962	15796	15642	15476	16040	15720	95	4740	500	11690	10	1	18900000	2958	-18.28	3.32	12	0.19	-856.00	4717.00	21800	20230125	-28.21	14010	20230726	11.71	21800	-28.21	20230125	14010	11.71	20230726	21800	-28.21	20230125	14010	11.71	20230726	0.14	N	080160	500	94 억	2091634	N	N	439	N	N
75	20231215	150630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	-130	5	-0.82	514876840	32803	48.61	15770	15810	15630	20550	11070	15810	15696.03	11.07	0	-15515	16116	15962	15796	15642	15476	16040	15720	95	4740	500	11690	10	1	18900000	2964	-18.32	3.32	12	0.17	-856.00	4717.00	21800	20230125	-28.07	14010	20230726	11.92	21800	-28.07	20230125	14010	11.92	20230726	21800	-28.07	20230125	14010	11.92	20230726	0.14	N	080160	500	94 억	2091634	N	N	2873	N	N
76	20231215	140630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15650	-160	5	-1.01	389586780	24804	36.75	15770	15810	15640	20550	11070	15810	15706.61	11.07	0	-12738	16116	15962	15796	15642	15476	16040	15720	95	4740	500	11690	10	1	18900000	2958	-18.28	3.32	12	0.13	-856.00	4717.00	21800	20230125	-28.21	14010	20230726	11.71	21800	-28.21	20230125	14010	11.71	20230726	21800	-28.21	20230125	14010	11.71	20230726	0.14	N	080160	500	94 억	2091634	N	N	2873	N	N
77	20231215	130626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	-80	5	-0.51	242366600	15414	22.84	15770	15810	15660	20550	11070	15810	15723.80	11.07	0	-5162	16116	15962	15796	15642	15476	16040	15720	95	4740	500	11690	10	1	18900000	2973	-18.38	3.33	12	0.08	-856.00	4717.00	21800	20230125	-27.84	14010	20230726	12.28	21800	-27.84	20230125	14010	12.28	20230726	21800	-27.84	20230125	14010	12.28	20230726	0.14	N	080160	500	94 억	2091634	N	N	2873	N	N
78	20231215	120627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15790	-20	5	-0.13	186622640	11871	17.59	15770	15810	15660	20550	11070	15810	15720.89	11.07	0	-3444	16116	15962	15796	15642	15476	16040	15720	95	4740	500	11690	10	1	18900000	2984	-18.45	3.35	12	0.06	-856.00	4717.00	21800	20230125	-27.57	14010	20230726	12.71	21800	-27.57	20230125	14010	12.71	20230726	21800	-27.57	20230125	14010	12.71	20230726	0.14	N	080160	500	94 억	2091634	N	N	2873	N	N
79	20231215	110622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	-80	5	-0.51	130265170	8293	12.29	15770	15810	15660	20550	11070	15810	15707.85	11.07	0	-2619	16116	15962	15796	15642	15476	16040	15720	95	4740	500	11690	10	1	18900000	2973	-18.38	3.33	12	0.04	-856.00	4717.00	21800	20230125	-27.84	14010	20230726	12.28	21800	-27.84	20230125	14010	12.28	20230726	21800	-27.84	20230125	14010	12.28	20230726	0.14	N	080160	500	94 억	2091634	N	N	2873	N	N
80	20231215	100628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	-100	5	-0.63	89515240	5700	8.45	15770	15810	15660	20550	11070	15810	15704.43	11.07	0	-1180	16116	15962	15796	15642	15476	16040	15720	95	4740	500	11690	10	1	18900000	2969	-18.35	3.33	12	0.03	-856.00	4717.00	21800	20230125	-27.94	14010	20230726	12.13	21800	-27.94	20230125	14010	12.13	20230726	21800	-27.94	20230125	14010	12.13	20230726	0.14	N	080160	500	94 억	2091634	N	N	2873	N	N
81	20231215	090628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15750	-60	5	-0.38	19919500	1267	1.88	15770	15810	15700	20550	11070	15810	15721.78	11.07	0	-19	16116	15962	15796	15642	15476	16040	15720	95	4740	500	11690	10	1	18900000	2977	-18.40	3.34	12	0.01	-856.00	4717.00	21800	20230125	-27.75	14010	20230726	12.42	21800	-27.75	20230125	14010	12.42	20230726	21800	-27.75	20230125	14010	12.42	20230726	0.14	N	080160	500	94 억	2091634	N	N	2873	N	N
82	20231214	160624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15810	290	2	1.87	1038298380	65825	231.27	15650	15950	15630	20150	10870	15520	15773.46	10.55	-883	20141	15746	15632	15576	15462	15406	15605	15435	95	4630	500	11480	10	1	18900000	2988	-18.47	3.35	12	0.35	-856.00	4717.00	21800	20230125	-27.48	14010	20230726	12.85	21800	-27.48	20230125	14010	12.85	20230726	21800	-27.48	20230125	14010	12.85	20230726	0.14	N	080160	500	94 억	1994158	N	N	2873	N	N
83	20231214	150646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	160	2	1.03	791988850	50238	176.50	15650	15950	15630	20150	10870	15520	15764.74	10.55	-883	13531	15746	15632	15576	15462	15406	15605	15435	95	4630	500	11480	10	1	18900000	2964	-18.32	3.32	12	0.27	-856.00	4717.00	21800	20230125	-28.07	14010	20230726	11.92	21800	-28.07	20230125	14010	11.92	20230726	21800	-28.07	20230125	14010	11.92	20230726	0.14	N	080160	500	94 억	1994158	N	N	623	N	N
84	20231214	140632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15700	180	2	1.16	750378270	47586	167.19	15650	15950	15630	20150	10870	15520	15768.89	10.55	-883	12668	15746	15632	15576	15462	15406	15605	15435	95	4630	500	11480	10	1	18900000	2967	-18.34	3.33	12	0.25	-856.00	4717.00	21800	20230125	-27.98	14010	20230726	12.06	21800	-27.98	20230125	14010	12.06	20230726	21800	-27.98	20230125	14010	12.06	20230726	0.14	N	080160	500	94 억	1994158	N	N	623	N	N
85	20231214	130642	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15700	180	2	1.16	710796050	45066	158.33	15650	15950	15630	20150	10870	15520	15772.34	10.55	-883	13913	15746	15632	15576	15462	15406	15605	15435	95	4630	500	11480	10	1	18900000	2967	-18.34	3.33	12	0.24	-856.00	4717.00	21800	20230125	-27.98	14010	20230726	12.06	21800	-27.98	20230125	14010	12.06	20230726	21800	-27.98	20230125	14010	12.06	20230726	0.14	N	080160	500	94 억	1994158	N	N	623	N	N
86	20231214	120654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	210	2	1.35	644329060	40834	143.46	15650	15950	15630	20150	10870	15520	15779.23	10.55	-883	15602	15746	15632	15576	15462	15406	15605	15435	95	4630	500	11480	10	1	18900000	2973	-18.38	3.33	12	0.22	-856.00	4717.00	21800	20230125	-27.84	14010	20230726	12.28	21800	-27.84	20230125	14010	12.28	20230726	21800	-27.84	20230125	14010	12.28	20230726	0.14	N	080160	500	94 억	1994158	N	N	623	N	N
87	20231214	110626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15800	280	2	1.80	587070680	37202	130.70	15650	15950	15630	20150	10870	15520	15780.62	10.55	-883	15420	15746	15632	15576	15462	15406	15605	15435	95	4630	500	11480	10	1	18900000	2986	-18.46	3.35	12	0.20	-856.00	4717.00	21800	20230125	-27.52	14010	20230726	12.78	21800	-27.52	20230125	14010	12.78	20230726	21800	-27.52	20230125	14010	12.78	20230726	0.14	N	080160	500	94 억	1994158	N	N	623	N	N
88	20231214	100619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15850	330	2	2.13	508191690	32206	113.15	15650	15950	15630	20150	10870	15520	15779.41	10.55	-883	13291	15746	15632	15576	15462	15406	15605	15435	95	4630	500	11480	10	1	18900000	2996	-18.52	3.36	12	0.17	-856.00	4717.00	21800	20230125	-27.29	14010	20230726	13.13	21800	-27.29	20230125	14010	13.13	20230726	21800	-27.29	20230125	14010	13.13	20230726	0.14	N	080160	500	94 억	1994158	N	N	623	N	N
89	20231214	090559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15750	230	2	1.48	113975700	7250	25.47	15650	15830	15630	20150	10870	15520	15720.79	10.55	-883	2450	15746	15632	15576	15462	15406	15605	15435	95	4630	500	11480	10	1	18900000	2977	-18.40	3.34	12	0.04	-856.00	4717.00	21800	20230125	-27.75	14010	20230726	12.42	21800	-27.75	20230125	14010	12.42	20230726	21800	-27.75	20230125	14010	12.42	20230726	0.14	N	080160	500	94 억	1994158	N	N	623	N	N
90	20231213	160623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15520	-90	5	-0.58	438730010	28187	94.37	15600	15690	15520	20250	10930	15610	15565.01	10.60	0	-9130	15863	15736	15673	15546	15483	15705	15515	95	4640	500	11550	10	1	18900000	2933	-18.13	3.29	12	0.15	-856.00	4717.00	21800	20230125	-28.81	14010	20230726	10.78	21800	-28.81	20230125	14010	10.78	20230726	21800	-28.81	20230125	14010	10.78	20230726	0.14	N	080160	500	94 억	2002848	N	N	623	N	N
91	20231213	150637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	-40	5	-0.26	375078620	24090	80.65	15600	15690	15530	20250	10930	15610	15569.89	10.60	0	-7168	15863	15736	15673	15546	15483	15705	15515	95	4640	500	11550	10	1	18900000	2943	-18.19	3.30	12	0.13	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.14	N	080160	500	94 억	2002848	N	N	2768	N	N
92	20231213	140636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	-40	5	-0.26	325612610	20908	70.00	15600	15690	15530	20250	10930	15610	15573.59	10.60	0	-5266	15863	15736	15673	15546	15483	15705	15515	95	4640	500	11550	10	1	18900000	2943	-18.19	3.30	12	0.11	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.14	N	080160	500	94 억	2002848	N	N	2768	N	N
93	20231213	130637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	-40	5	-0.26	235443560	15107	50.58	15600	15690	15530	20250	10930	15610	15585.06	10.60	0	-3866	15863	15736	15673	15546	15483	15705	15515	95	4640	500	11550	10	1	18900000	2943	-18.19	3.30	12	0.08	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.14	N	080160	500	94 억	2002848	N	N	2768	N	N
94	20231213	120635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	-10	5	-0.06	202537150	12994	43.50	15600	15690	15530	20250	10930	15610	15586.97	10.60	0	-3563	15863	15736	15673	15546	15483	15705	15515	95	4640	500	11550	10	1	18900000	2948	-18.22	3.31	12	0.07	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.14	N	080160	500	94 억	2002848	N	N	2768	N	N
95	20231213	110636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15560	-50	5	-0.32	159995220	10261	34.35	15600	15690	15530	20250	10930	15610	15592.56	10.60	0	-2882	15863	15736	15673	15546	15483	15705	15515	95	4640	500	11550	10	1	18900000	2941	-18.18	3.30	12	0.05	-856.00	4717.00	21800	20230125	-28.62	14010	20230726	11.06	21800	-28.62	20230125	14010	11.06	20230726	21800	-28.62	20230125	14010	11.06	20230726	0.14	N	080160	500	94 억	2002848	N	N	2768	N	N
96	20231213	100639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	-10	5	-0.06	99246160	6362	21.30	15600	15690	15530	20250	10930	15610	15599.84	10.60	0	-1912	15863	15736	15673	15546	15483	15705	15515	95	4640	500	11550	10	1	18900000	2948	-18.22	3.31	12	0.03	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.14	N	080160	500	94 억	2002848	N	N	2768	N	N
97	20231213	090631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15670	60	2	0.38	10975750	702	2.35	15600	15690	15590	20250	10930	15610	15634.97	10.60	0	170	15863	15736	15673	15546	15483	15705	15515	95	4640	500	11550	10	1	18900000	2962	-18.31	3.32	12	0.00	-856.00	4717.00	21800	20230125	-28.12	14010	20230726	11.85	21800	-28.12	20230125	14010	11.85	20230726	21800	-28.12	20230125	14010	11.85	20230726	0.14	N	080160	500	94 억	2002848	N	N	2768	N	N
98	20231212	160609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15610	-30	5	-0.19	467205150	29828	86.88	15750	15800	15610	20300	10950	15640	15663.31	10.56	0	4082	15966	15802	15676	15512	15386	15740	15450	95	4660	500	11570	10	1	18900000	2950	-18.24	3.31	12	0.16	-856.00	4717.00	21800	20230125	-28.39	14010	20230726	11.42	21800	-28.39	20230125	14010	11.42	20230726	21800	-28.39	20230125	14010	11.42	20230726	0.15	N	080160	500	94 억	1996014	N	N	2768	N	N
99	20231212	150615	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15700	60	2	0.38	383486020	24483	71.31	15750	15800	15610	20300	10950	15640	15663.36	10.56	0	3886	15966	15802	15676	15512	15386	15740	15450	95	4660	500	11570	10	1	18900000	2967	-18.34	3.33	12	0.13	-856.00	4717.00	21800	20230125	-27.98	14010	20230726	12.06	21800	-27.98	20230125	14010	12.06	20230726	21800	-27.98	20230125	14010	12.06	20230726	0.15	N	080160	500	94 억	1996014	N	N	776	N	N
100	20231212	140545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	70	2	0.45	360883390	23044	67.12	15750	15800	15610	20300	10950	15640	15660.62	10.56	0	4571	15966	15802	15676	15512	15386	15740	15450	95	4660	500	11570	10	1	18900000	2969	-18.35	3.33	12	0.12	-856.00	4717.00	21800	20230125	-27.94	14010	20230726	12.13	21800	-27.94	20230125	14010	12.13	20230726	21800	-27.94	20230125	14010	12.13	20230726	0.15	N	080160	500	94 억	1996014	N	N	776	N	N
101	20231212	130544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-20	5	-0.13	205121810	13113	38.20	15750	15760	15610	20300	10950	15640	15642.63	10.56	0	-560	15966	15802	15676	15512	15386	15740	15450	95	4660	500	11570	10	1	18900000	2952	-18.25	3.31	12	0.07	-856.00	4717.00	21800	20230125	-28.35	14010	20230726	11.49	21800	-28.35	20230125	14010	11.49	20230726	21800	-28.35	20230125	14010	11.49	20230726	0.15	N	080160	500	94 억	1996014	N	N	776	N	N
102	20231212	120542	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15630	-10	5	-0.06	166789760	10659	31.05	15750	15760	15620	20300	10950	15640	15647.79	10.56	0	-206	15966	15802	15676	15512	15386	15740	15450	95	4660	500	11570	10	1	18900000	2954	-18.26	3.31	12	0.06	-856.00	4717.00	21800	20230125	-28.30	14010	20230726	11.56	21800	-28.30	20230125	14010	11.56	20230726	21800	-28.30	20230125	14010	11.56	20230726	0.15	N	080160	500	94 억	1996014	N	N	776	N	N
103	20231212	110549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	0	3	0.00	129260640	8257	24.05	15750	15760	15620	20300	10950	15640	15654.67	10.56	0	57	15966	15802	15676	15512	15386	15740	15450	95	4660	500	11570	10	1	18900000	2956	-18.27	3.32	12	0.04	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.15	N	080160	500	94 억	1996014	N	N	776	N	N
104	20231212	100611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15630	-10	5	-0.06	96912560	6188	18.02	15750	15760	15620	20300	10950	15640	15661.37	10.56	0	226	15966	15802	15676	15512	15386	15740	15450	95	4660	500	11570	10	1	18900000	2954	-18.26	3.31	12	0.03	-856.00	4717.00	21800	20230125	-28.30	14010	20230726	11.56	21800	-28.30	20230125	14010	11.56	20230726	21800	-28.30	20230125	14010	11.56	20230726	0.15	N	080160	500	94 억	1996014	N	N	776	N	N
105	20231212	090610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	90	2	0.58	14455340	918	2.67	15750	15760	15720	20300	10950	15640	15746.56	10.56	0	-489	15966	15802	15676	15512	15386	15740	15450	95	4660	500	11570	10	1	18900000	2973	-18.38	3.33	12	0.00	-856.00	4717.00	21800	20230125	-27.84	14010	20230726	12.28	21800	-27.84	20230125	14010	12.28	20230726	21800	-27.84	20230125	14010	12.28	20230726	0.15	N	080160	500	94 억	1996014	N	N	776	N	N
106	20231211	160612	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	-200	5	-1.26	536819890	34293	94.60	15840	15840	15550	20550	11090	15840	15653.92	10.59	5655	-1325	16066	15952	15766	15652	15466	16010	15710	95	4710	500	11720	10	1	18900000	2956	-18.27	3.32	12	0.18	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.15	N	080160	500	94 억	2001474	N	N	776	N	N
107	20231211	150609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	-180	5	-1.14	458564600	29298	80.82	15840	15840	15550	20550	11090	15840	15651.74	10.59	5655	-1045	16066	15952	15766	15652	15466	16010	15710	95	4710	500	11720	10	1	18900000	2960	-18.29	3.32	12	0.16	-856.00	4717.00	21800	20230125	-28.17	14010	20230726	11.78	21800	-28.17	20230125	14010	11.78	20230726	21800	-28.17	20230125	14010	11.78	20230726	0.15	N	080160	500	94 억	2001474	N	N	0	N	N
108	20231211	140609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15690	-150	5	-0.95	426687410	27262	75.20	15840	15840	15550	20550	11090	15840	15651.36	10.59	5655	-773	16066	15952	15766	15652	15466	16010	15710	95	4710	500	11720	10	1	18900000	2965	-18.33	3.33	12	0.14	-856.00	4717.00	21800	20230125	-28.03	14010	20230726	11.99	21800	-28.03	20230125	14010	11.99	20230726	21800	-28.03	20230125	14010	11.99	20230726	0.15	N	080160	500	94 억	2001474	N	N	0	N	N
109	20231211	130611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-220	5	-1.39	368390590	23535	64.92	15840	15840	15550	20550	11090	15840	15652.88	10.59	5655	9	16066	15952	15766	15652	15466	16010	15710	95	4710	500	11720	10	1	18900000	2952	-18.25	3.31	12	0.12	-856.00	4717.00	21800	20230125	-28.35	14010	20230726	11.49	21800	-28.35	20230125	14010	11.49	20230726	21800	-28.35	20230125	14010	11.49	20230726	0.15	N	080160	500	94 억	2001474	N	N	0	N	N
110	20231211	120610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-220	5	-1.39	351274850	22439	61.90	15840	15840	15550	20550	11090	15840	15654.66	10.59	5655	612	16066	15952	15766	15652	15466	16010	15710	95	4710	500	11720	10	1	18900000	2952	-18.25	3.31	12	0.12	-856.00	4717.00	21800	20230125	-28.35	14010	20230726	11.49	21800	-28.35	20230125	14010	11.49	20230726	21800	-28.35	20230125	14010	11.49	20230726	0.15	N	080160	500	94 억	2001474	N	N	0	N	N
111	20231211	110608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-220	5	-1.39	299980510	19157	52.85	15840	15840	15550	20550	11090	15840	15659.05	10.59	5655	1741	16066	15952	15766	15652	15466	16010	15710	95	4710	500	11720	10	1	18900000	2952	-18.25	3.31	12	0.10	-856.00	4717.00	21800	20230125	-28.35	14010	20230726	11.49	21800	-28.35	20230125	14010	11.49	20230726	21800	-28.35	20230125	14010	11.49	20230726	0.15	N	080160	500	94 억	2001474	N	N	0	N	N
112	20231211	100607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15750	-90	5	-0.57	73209180	4640	12.80	15840	15840	15730	20550	11090	15840	15777.84	10.59	5655	-761	16066	15952	15766	15652	15466	16010	15710	95	4710	500	11720	10	1	18900000	2977	-18.40	3.34	12	0.02	-856.00	4717.00	21800	20230125	-27.75	14010	20230726	12.42	21800	-27.75	20230125	14010	12.42	20230726	21800	-27.75	20230125	14010	12.42	20230726	0.15	N	080160	500	94 억	2001474	N	N	0	N	N
113	20231211	090605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15770	-70	5	-0.44	12674070	802	2.21	15840	15840	15760	20550	11090	15840	15803.08	10.59	5655	-215	16066	15952	15766	15652	15466	16010	15710	95	4710	500	11720	10	1	18900000	2981	-18.42	3.34	12	0.00	-856.00	4717.00	21800	20230125	-27.66	14010	20230726	12.56	21800	-27.66	20230125	14010	12.56	20230726	21800	-27.66	20230125	14010	12.56	20230726	0.15	N	080160	500	94 억	2001474	N	N	0	N	N
114	20231208	160601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15840	260	2	1.67	561525500	35683	134.58	15660	15880	15580	20250	10910	15580	15736.50	11.18	0	-2824	15900	15740	15620	15460	15340	15680	15400	95	4670	500	11520	10	1	18900000	2994	-18.50	3.36	12	0.19	-856.00	4717.00	21800	20230125	-27.34	14010	20230726	13.06	21800	-27.34	20230125	14010	13.06	20230726	21800	-27.34	20230125	14010	13.06	20230726	0.15	N	080160	500	94 억	2113185	N	N	0	N	N
115	20231208	150603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15850	270	2	1.73	530720640	33738	127.24	15660	15880	15580	20250	10910	15580	15730.65	11.18	0	-2178	15900	15740	15620	15460	15340	15680	15400	95	4670	500	11520	10	1	18900000	2996	-18.52	3.36	12	0.18	-856.00	4717.00	21800	20230125	-27.29	14010	20230726	13.13	21800	-27.29	20230125	14010	13.13	20230726	21800	-27.29	20230125	14010	13.13	20230726	0.15	N	080160	500	94 억	2113185	N	N	0	N	N
116	20231208	140601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15850	270	2	1.73	382433580	24360	91.87	15660	15880	15580	20250	10910	15580	15699.24	11.18	0	340	15900	15740	15620	15460	15340	15680	15400	95	4670	500	11520	10	1	18900000	2996	-18.52	3.36	12	0.13	-856.00	4717.00	21800	20230125	-27.29	14010	20230726	13.13	21800	-27.29	20230125	14010	13.13	20230726	21800	-27.29	20230125	14010	13.13	20230726	0.15	N	080160	500	94 억	2113185	N	N	0	N	N
117	20231208	130602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	80	2	0.51	194109960	12427	46.87	15660	15660	15580	20250	10910	15580	15620.02	11.18	0	815	15900	15740	15620	15460	15340	15680	15400	95	4670	500	11520	10	1	18900000	2960	-18.29	3.32	12	0.07	-856.00	4717.00	21800	20230125	-28.17	14010	20230726	11.78	21800	-28.17	20230125	14010	11.78	20230726	21800	-28.17	20230125	14010	11.78	20230726	0.15	N	080160	500	94 억	2113185	N	N	0	N	N
118	20231208	120559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15610	30	2	0.19	153228890	9812	37.01	15660	15660	15580	20250	10910	15580	15616.48	11.18	0	257	15900	15740	15620	15460	15340	15680	15400	95	4670	500	11520	10	1	18900000	2950	-18.24	3.31	12	0.05	-856.00	4717.00	21800	20230125	-28.39	14010	20230726	11.42	21800	-28.39	20230125	14010	11.42	20230726	21800	-28.39	20230125	14010	11.42	20230726	0.15	N	080160	500	94 억	2113185	N	N	0	N	N
119	20231208	110557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	20	2	0.13	126800860	8117	30.61	15660	15660	15580	20250	10910	15580	15621.64	11.18	0	-209	15900	15740	15620	15460	15340	15680	15400	95	4670	500	11520	10	1	18900000	2948	-18.22	3.31	12	0.04	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.15	N	080160	500	94 억	2113185	N	N	0	N	N
120	20231208	100605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	80	2	0.51	69951750	4476	16.88	15660	15660	15580	20250	10910	15580	15628.18	11.18	0	721	15900	15740	15620	15460	15340	15680	15400	95	4670	500	11520	10	1	18900000	2960	-18.29	3.32	12	0.02	-856.00	4717.00	21800	20230125	-28.17	14010	20230726	11.78	21800	-28.17	20230125	14010	11.78	20230726	21800	-28.17	20230125	14010	11.78	20230726	0.15	N	080160	500	94 억	2113185	N	N	0	N	N
121	20231208	090556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	60	2	0.39	3844700	246	0.93	15660	15660	15580	20250	10910	15580	15628.86	11.18	0	-31	15900	15740	15620	15460	15340	15680	15400	95	4670	500	11520	10	1	18900000	2956	-18.27	3.32	12	0.00	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.15	N	080160	500	94 억	2113185	N	N	0	N	N
122	20231207	160559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15580	-110	5	-0.70	412842320	26497	58.96	15780	15780	15500	20350	10990	15690	15580.72	11.17	0	-664	16056	15872	15586	15402	15116	15965	15495	95	4660	500	11610	10	1	18900000	2945	-18.20	3.30	12	0.14	-856.00	4717.00	21800	20230125	-28.53	14010	20230726	11.21	21800	-28.53	20230125	14010	11.21	20230726	21800	-28.53	20230125	14010	11.21	20230726	0.15	N	080160	500	94 억	2111360	N	N	686	N	N
123	20231207	150600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	-90	5	-0.57	389629750	25008	55.64	15780	15780	15500	20350	10990	15690	15580.20	11.17	0	-557	16056	15872	15586	15402	15116	15965	15495	95	4660	500	11610	10	1	18900000	2948	-18.22	3.31	12	0.13	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.15	N	080160	500	94 억	2111360	N	N	686	N	N
124	20231207	140556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15590	-100	5	-0.64	330363040	21206	47.18	15780	15780	15500	20350	10990	15690	15578.75	11.17	0	-833	16056	15872	15586	15402	15116	15965	15495	95	4660	500	11610	10	1	18900000	2947	-18.21	3.31	12	0.11	-856.00	4717.00	21800	20230125	-28.49	14010	20230726	11.28	21800	-28.49	20230125	14010	11.28	20230726	21800	-28.49	20230125	14010	11.28	20230726	0.15	N	080160	500	94 억	2111360	N	N	686	N	N
125	20231207	130557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15590	-100	5	-0.64	275046140	17652	39.28	15780	15780	15500	20350	10990	15690	15581.59	11.17	0	117	16056	15872	15586	15402	15116	15965	15495	95	4660	500	11610	10	1	18900000	2947	-18.21	3.31	12	0.09	-856.00	4717.00	21800	20230125	-28.49	14010	20230726	11.28	21800	-28.49	20230125	14010	11.28	20230726	21800	-28.49	20230125	14010	11.28	20230726	0.15	N	080160	500	94 억	2111360	N	N	686	N	N
126	20231207	120558	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-70	5	-0.45	221222320	14196	31.59	15780	15780	15500	20350	10990	15690	15583.43	11.17	0	-718	16056	15872	15586	15402	15116	15965	15495	95	4660	500	11610	10	1	18900000	2952	-18.25	3.31	12	0.08	-856.00	4717.00	21800	20230125	-28.35	14010	20230726	11.49	21800	-28.35	20230125	14010	11.49	20230726	21800	-28.35	20230125	14010	11.49	20230726	0.15	N	080160	500	94 억	2111360	N	N	686	N	N
127	20231207	110554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	-120	5	-0.76	143011520	9180	20.43	15780	15780	15500	20350	10990	15690	15578.60	11.17	0	-1335	16056	15872	15586	15402	15116	15965	15495	95	4660	500	11610	10	1	18900000	2943	-18.19	3.30	12	0.05	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.15	N	080160	500	94 억	2111360	N	N	686	N	N
128	20231207	100553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	-10	5	-0.06	91585690	5873	13.07	15780	15780	15500	20350	10990	15690	15594.36	11.17	0	-1791	16056	15872	15586	15402	15116	15965	15495	95	4660	500	11610	10	1	18900000	2964	-18.32	3.32	12	0.03	-856.00	4717.00	21800	20230125	-28.07	14010	20230726	11.92	21800	-28.07	20230125	14010	11.92	20230726	21800	-28.07	20230125	14010	11.92	20230726	0.15	N	080160	500	94 억	2111360	N	N	686	N	N
129	20231207	090559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15520	-170	5	-1.08	37552860	2407	5.36	15780	15780	15500	20350	10990	15690	15601.52	11.17	0	-1697	16056	15872	15586	15402	15116	15965	15495	95	4660	500	11610	10	1	18900000	2933	-18.13	3.29	12	0.01	-856.00	4717.00	21800	20230125	-28.81	14010	20230726	10.78	21800	-28.81	20230125	14010	10.78	20230726	21800	-28.81	20230125	14010	10.78	20230726	0.15	N	080160	500	94 억	2111360	N	N	686	N	N
130	20231206	160549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15690	340	2	2.21	700820640	44886	112.47	15360	15770	15300	19950	10750	15350	15613.35	11.08	0	17361	15783	15566	15453	15236	15123	15510	15180	95	4600	500	11350	10	1	18900000	2965	-18.33	3.33	12	0.24	-856.00	4717.00	21800	20230125	-28.03	14010	20230726	11.99	21800	-28.03	20230125	14010	11.99	20230726	21800	-28.03	20230125	14010	11.99	20230726	0.16	N	080160	500	94 억	2093232	N	N	686	N	N
131	20231206	150559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15700	350	2	2.28	659873590	42277	105.94	15360	15770	15300	19950	10750	15350	15608.34	11.08	0	15985	15783	15566	15453	15236	15123	15510	15180	95	4600	500	11350	10	1	18900000	2967	-18.34	3.33	12	0.22	-856.00	4717.00	21800	20230125	-27.98	14010	20230726	12.06	21800	-27.98	20230125	14010	12.06	20230726	21800	-27.98	20230125	14010	12.06	20230726	0.16	N	080160	500	94 억	2093232	N	N	1305	N	N
132	20231206	140557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	310	2	2.02	601759880	38568	96.64	15360	15770	15300	19950	10750	15350	15602.57	11.08	0	15758	15783	15566	15453	15236	15123	15510	15180	95	4600	500	11350	10	1	18900000	2960	-18.29	3.32	12	0.20	-856.00	4717.00	21800	20230125	-28.17	14010	20230726	11.78	21800	-28.17	20230125	14010	11.78	20230726	21800	-28.17	20230125	14010	11.78	20230726	0.16	N	080160	500	94 억	2093232	N	N	1305	N	N
133	20231206	130552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	380	2	2.48	561108820	35977	90.15	15360	15770	15300	19950	10750	15350	15596.32	11.08	0	15906	15783	15566	15453	15236	15123	15510	15180	95	4600	500	11350	10	1	18900000	2973	-18.38	3.33	12	0.19	-856.00	4717.00	21800	20230125	-27.84	14010	20230726	12.28	21800	-27.84	20230125	14010	12.28	20230726	21800	-27.84	20230125	14010	12.28	20230726	0.16	N	080160	500	94 억	2093232	N	N	1305	N	N
134	20231206	120548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15720	370	2	2.41	504329670	32367	81.10	15360	15770	15300	19950	10750	15350	15581.60	11.08	0	14292	15783	15566	15453	15236	15123	15510	15180	95	4600	500	11350	10	1	18900000	2971	-18.36	3.33	12	0.17	-856.00	4717.00	21800	20230125	-27.89	14010	20230726	12.21	21800	-27.89	20230125	14010	12.21	20230726	21800	-27.89	20230125	14010	12.21	20230726	0.16	N	080160	500	94 억	2093232	N	N	1305	N	N
135	20231206	110559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15750	400	2	2.61	430250980	27657	69.30	15360	15750	15300	19950	10750	15350	15556.68	11.08	0	11646	15783	15566	15453	15236	15123	15510	15180	95	4600	500	11350	10	1	18900000	2977	-18.40	3.34	12	0.15	-856.00	4717.00	21800	20230125	-27.75	14010	20230726	12.42	21800	-27.75	20230125	14010	12.42	20230726	21800	-27.75	20230125	14010	12.42	20230726	0.16	N	080160	500	94 억	2093232	N	N	1305	N	N
136	20231206	100555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15590	240	2	1.56	272500820	17577	44.04	15360	15640	15300	19950	10750	15350	15503.26	11.08	0	6516	15783	15566	15453	15236	15123	15510	15180	95	4600	500	11350	10	1	18900000	2947	-18.21	3.31	12	0.09	-856.00	4717.00	21800	20230125	-28.49	14010	20230726	11.28	21800	-28.49	20230125	14010	11.28	20230726	21800	-28.49	20230125	14010	11.28	20230726	0.16	N	080160	500	94 억	2093232	N	N	1305	N	N
137	20231206	090553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	160	2	1.04	49626110	3220	8.07	15360	15520	15320	19950	10750	15350	15411.84	11.08	0	-684	15783	15566	15453	15236	15123	15510	15180	95	4600	500	11350	10	1	18900000	2931	-18.12	3.29	12	0.02	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.16	N	080160	500	94 억	2093232	N	N	1305	N	N
138	20231205	160557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15350	-180	5	-1.16	613749680	39736	108.70	15520	15670	15340	20150	10880	15530	15446.32	11.04	0	2148	15783	15656	15483	15356	15183	15570	15270	95	4620	500	11490	10	1	18900000	2901	-17.93	3.25	12	0.21	-856.00	4717.00	21800	20230125	-29.59	14010	20230726	9.56	21800	-29.59	20230125	14010	9.56	20230726	21800	-29.59	20230125	14010	9.56	20230726	0.16	N	080160	500	94 억	2086681	N	N	1305	N	N
139	20231205	150554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15370	-160	5	-1.03	559293210	36190	99.00	15520	15670	15340	20150	10880	15530	15454.36	11.04	0	1925	15783	15656	15483	15356	15183	15570	15270	95	4620	500	11490	10	1	18900000	2905	-17.96	3.26	12	0.19	-856.00	4717.00	21800	20230125	-29.50	14010	20230726	9.71	21800	-29.50	20230125	14010	9.71	20230726	21800	-29.50	20230125	14010	9.71	20230726	0.16	N	080160	500	94 억	2086681	N	N	622	N	N
140	20231205	140555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	-20	5	-0.13	430436760	27838	76.16	15520	15670	15340	20150	10880	15530	15462.20	11.04	0	155	15783	15656	15483	15356	15183	15570	15270	95	4620	500	11490	10	1	18900000	2931	-18.12	3.29	12	0.15	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.16	N	080160	500	94 억	2086681	N	N	622	N	N
141	20231205	130553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	70	2	0.45	386270020	24995	68.38	15520	15670	15340	20150	10880	15530	15453.89	11.04	0	1124	15783	15656	15483	15356	15183	15570	15270	95	4620	500	11490	10	1	18900000	2948	-18.22	3.31	12	0.13	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.16	N	080160	500	94 억	2086681	N	N	622	N	N
142	20231205	120549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15390	-140	5	-0.90	244426170	15884	43.45	15520	15520	15340	20150	10880	15530	15388.20	11.04	0	319	15783	15656	15483	15356	15183	15570	15270	95	4620	500	11490	10	1	18900000	2909	-17.98	3.26	12	0.08	-856.00	4717.00	21800	20230125	-29.40	14010	20230726	9.85	21800	-29.40	20230125	14010	9.85	20230726	21800	-29.40	20230125	14010	9.85	20230726	0.16	N	080160	500	94 억	2086681	N	N	622	N	N
143	20231205	110549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15420	-110	5	-0.71	191751950	12463	34.09	15520	15520	15340	20150	10880	15530	15385.70	11.04	0	-325	15783	15656	15483	15356	15183	15570	15270	95	4620	500	11490	10	1	18900000	2914	-18.01	3.27	12	0.07	-856.00	4717.00	21800	20230125	-29.27	14010	20230726	10.06	21800	-29.27	20230125	14010	10.06	20230726	21800	-29.27	20230125	14010	10.06	20230726	0.16	N	080160	500	94 억	2086681	N	N	622	N	N
144	20231205	100551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	-120	5	-0.77	139691190	9084	24.85	15520	15520	15340	20150	10880	15530	15377.72	11.04	0	-836	15783	15656	15483	15356	15183	15570	15270	95	4620	500	11490	10	1	18900000	2912	-18.00	3.27	12	0.05	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.16	N	080160	500	94 억	2086681	N	N	622	N	N
145	20231205	090549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15390	-140	5	-0.90	16854420	1094	2.99	15520	15520	15340	20150	10880	15530	15406.23	11.04	0	193	15783	15656	15483	15356	15183	15570	15270	95	4620	500	11490	10	1	18900000	2909	-17.98	3.26	12	0.01	-856.00	4717.00	21800	20230125	-29.40	14010	20230726	9.85	21800	-29.40	20230125	14010	9.85	20230726	21800	-29.40	20230125	14010	9.85	20230726	0.16	N	080160	500	94 억	2086681	N	N	622	N	N
146	20231204	160549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15530	160	2	1.04	562911150	36398	79.33	15610	15610	15310	19980	10760	15370	15465.44	10.46	0	2186	15623	15496	15433	15306	15243	15465	15275	95	4610	500	11370	10	1	18900000	2935	-18.14	3.29	12	0.19	-856.00	4717.00	21800	20230125	-28.76	14010	20230726	10.85	21800	-28.76	20230125	14010	10.85	20230726	21800	-28.76	20230125	14010	10.85	20230726	0.16	N	080160	500	94 억	1976216	N	N	622	N	N
147	20231204	150551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15540	170	2	1.11	534540700	34571	75.35	15610	15610	15310	19980	10760	15370	15462.11	10.46	0	2069	15623	15496	15433	15306	15243	15465	15275	95	4610	500	11370	10	1	18900000	2937	-18.15	3.29	12	0.18	-856.00	4717.00	21800	20230125	-28.72	14010	20230726	10.92	21800	-28.72	20230125	14010	10.92	20230726	21800	-28.72	20230125	14010	10.92	20230726	0.16	N	080160	500	94 억	1976216	N	N	1085	N	N
148	20231204	140548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15420	50	2	0.33	307605660	19943	43.47	15610	15610	15310	19980	10760	15370	15424.24	10.46	0	-6599	15623	15496	15433	15306	15243	15465	15275	95	4610	500	11370	10	1	18900000	2914	-18.01	3.27	12	0.11	-856.00	4717.00	21800	20230125	-29.27	14010	20230726	10.06	21800	-29.27	20230125	14010	10.06	20230726	21800	-29.27	20230125	14010	10.06	20230726	0.16	N	080160	500	94 억	1976216	N	N	1085	N	N
149	20231204	130546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	40	2	0.26	297077610	19260	41.98	15610	15610	15310	19980	10760	15370	15424.59	10.46	0	-6104	15623	15496	15433	15306	15243	15465	15275	95	4610	500	11370	10	1	18900000	2912	-18.00	3.27	12	0.10	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.16	N	080160	500	94 억	1976216	N	N	1085	N	N
150	20231204	120545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15440	70	2	0.46	248250430	16094	35.08	15610	15610	15310	19980	10760	15370	15425.03	10.46	0	-5995	15623	15496	15433	15306	15243	15465	15275	95	4610	500	11370	10	1	18900000	2918	-18.04	3.27	12	0.09	-856.00	4717.00	21800	20230125	-29.17	14010	20230726	10.21	21800	-29.17	20230125	14010	10.21	20230726	21800	-29.17	20230125	14010	10.21	20230726	0.16	N	080160	500	94 억	1976216	N	N	1085	N	N
151	20231204	110548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15450	80	2	0.52	214634610	13916	30.33	15610	15610	15310	19980	10760	15370	15423.59	10.46	0	-4870	15623	15496	15433	15306	15243	15465	15275	95	4610	500	11370	10	1	18900000	2920	-18.05	3.28	12	0.07	-856.00	4717.00	21800	20230125	-29.13	14010	20230726	10.28	21800	-29.13	20230125	14010	10.28	20230726	21800	-29.13	20230125	14010	10.28	20230726	0.16	N	080160	500	94 억	1976216	N	N	1085	N	N
152	20231204	100547	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15430	60	2	0.39	125711130	8156	17.78	15610	15610	15310	19980	10760	15370	15413.33	10.46	0	-3849	15623	15496	15433	15306	15243	15465	15275	95	4610	500	11370	10	1	18900000	2916	-18.03	3.27	12	0.04	-856.00	4717.00	21800	20230125	-29.22	14010	20230726	10.14	21800	-29.22	20230125	14010	10.14	20230726	21800	-29.22	20230125	14010	10.14	20230726	0.16	N	080160	500	94 억	1976216	N	N	1085	N	N
153	20231204	090546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	30	2	0.20	43886000	2839	6.19	15610	15610	15310	19980	10760	15370	15458.26	10.46	0	-787	15623	15496	15433	15306	15243	15465	15275	95	4610	500	11370	10	1	18900000	2911	-17.99	3.26	12	0.02	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.16	N	080160	500	94 억	1976216	N	N	1085	N	N
154	20231201	160547	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15370	-130	5	-0.84	705066520	45726	150.75	15500	15560	15370	20150	10850	15500	15419.38	10.51	0	-19220	15746	15622	15546	15422	15346	15685	15485	95	4650	500	11470	10	1	18900000	2905	-17.96	3.26	12	0.24	-856.00	4717.00	21800	20230125	-29.50	14010	20230726	9.71	21800	-29.50	20230125	14010	9.71	20230726	21800	-29.50	20230125	14010	9.71	20230726	0.17	N	080160	500	94 억	1986128	N	N	1085	N	N
155	20231201	150546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15430	-70	5	-0.45	647624760	41991	138.43	15500	15560	15370	20150	10850	15500	15422.94	10.51	0	-17554	15746	15622	15546	15422	15346	15685	15485	95	4650	500	11470	10	1	18900000	2916	-18.03	3.27	12	0.22	-856.00	4717.00	21800	20230125	-29.22	14010	20230726	10.14	21800	-29.22	20230125	14010	10.14	20230726	21800	-29.22	20230125	14010	10.14	20230726	0.17	N	080160	500	94 억	1986128	N	N	9243	N	N
156	20231201	140546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	-90	5	-0.58	547150390	35468	116.93	15500	15560	15370	20150	10850	15500	15426.59	10.51	0	-15371	15746	15622	15546	15422	15346	15685	15485	95	4650	500	11470	10	1	18900000	2912	-18.00	3.27	12	0.19	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.17	N	080160	500	94 억	1986128	N	N	9243	N	N
157	20231201	130545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15380	-120	5	-0.77	474560800	30749	101.37	15500	15560	15370	20150	10850	15500	15433.37	10.51	0	-13525	15746	15622	15546	15422	15346	15685	15485	95	4650	500	11470	10	1	18900000	2907	-17.97	3.26	12	0.16	-856.00	4717.00	21800	20230125	-29.45	14010	20230726	9.78	21800	-29.45	20230125	14010	9.78	20230726	21800	-29.45	20230125	14010	9.78	20230726	0.17	N	080160	500	94 억	1986128	N	N	9243	N	N
158	20231201	120550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	-90	5	-0.58	405936810	26290	86.67	15500	15560	15390	20150	10850	15500	15440.73	10.51	0	-10369	15746	15622	15546	15422	15346	15685	15485	95	4650	500	11470	10	1	18900000	2912	-18.00	3.27	12	0.14	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.17	N	080160	500	94 억	1986128	N	N	9243	N	N
159	20231201	110547	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15420	-80	5	-0.52	311930240	20187	66.55	15500	15560	15400	20150	10850	15500	15452.04	10.51	0	-7412	15746	15622	15546	15422	15346	15685	15485	95	4650	500	11470	10	1	18900000	2914	-18.01	3.27	12	0.11	-856.00	4717.00	21800	20230125	-29.27	14010	20230726	10.06	21800	-29.27	20230125	14010	10.06	20230726	21800	-29.27	20230125	14010	10.06	20230726	0.17	N	080160	500	94 억	1986128	N	N	9243	N	N
160	20231201	100550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15450	-50	5	-0.32	185237490	11974	39.48	15500	15560	15410	20150	10850	15500	15469.98	10.51	0	-5092	15746	15622	15546	15422	15346	15685	15485	95	4650	500	11470	10	1	18900000	2920	-18.05	3.28	12	0.06	-856.00	4717.00	21800	20230125	-29.13	14010	20230726	10.28	21800	-29.13	20230125	14010	10.28	20230726	21800	-29.13	20230125	14010	10.28	20230726	0.17	N	080160	500	94 억	1986128	N	N	9243	N	N
161	20231201	090544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15500	0	3	0.00	33162990	2144	7.07	15500	15520	15410	20150	10850	15500	15467.81	10.51	0	-1008	15746	15622	15546	15422	15346	15685	15485	95	4650	500	11470	10	1	18900000	2930	-18.11	3.29	12	0.01	-856.00	4717.00	21800	20230125	-28.90	14010	20230726	10.64	21800	-28.90	20230125	14010	10.64	20230726	21800	-28.90	20230125	14010	10.64	20230726	0.17	N	080160	500	94 억	1986128	N	N	9243	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History