178 lines
76 KiB
CSV
178 lines
76 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160556,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8420,-20,5,-0.24,2119853610,252538,101.24,8470,8480,8340,10970,5910,8440,8394.16,2.60,0,41850,8566,8502,8446,8382,8326,8500,8380,233,2530,500,6240,10,1,46563612,3921,17.91,1.09,12,0.54,470.00,7724.00,11350,20220905,-25.81,7870,20230103,6.99,9920,-15.12,20230217,7870,6.99,20230103,11350,-25.81,20220905,7870,6.99,20230103,2.30,Y,060150,500,232 억,,1210323,N,N,36100,N,00,N
|
|
20230831,150726,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8400,-40,5,-0.47,1856703670,221218,88.68,8470,8480,8340,10970,5910,8440,8393.09,2.60,0,24451,8566,8502,8446,8382,8326,8500,8380,233,2530,500,6240,10,1,46563612,3911,17.87,1.09,12,0.48,470.00,7724.00,11350,20220905,-25.99,7870,20230103,6.73,9920,-15.32,20230217,7870,6.73,20230103,11350,-25.99,20220905,7870,6.73,20230103,2.30,Y,060150,500,232 억,,1210323,N,N,17072,N,00,N
|
|
20230831,140805,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8370,-70,5,-0.83,1560898420,185828,74.49,8470,8480,8350,10970,5910,8440,8399.69,2.60,0,12793,8566,8502,8446,8382,8326,8500,8380,233,2530,500,6240,10,1,46563612,3897,17.81,1.08,12,0.40,470.00,7724.00,11350,20220905,-26.26,7870,20230103,6.35,9920,-15.62,20230217,7870,6.35,20230103,11350,-26.26,20220905,7870,6.35,20230103,2.30,Y,060150,500,232 억,,1210323,N,N,17072,N,00,N
|
|
20230831,130742,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8380,-60,5,-0.71,1252985820,149016,59.74,8470,8480,8370,10970,5910,8440,8408.40,2.60,0,4384,8566,8502,8446,8382,8326,8500,8380,233,2530,500,6240,10,1,46563612,3902,17.83,1.08,12,0.32,470.00,7724.00,11350,20220905,-26.17,7870,20230103,6.48,9920,-15.52,20230217,7870,6.48,20230103,11350,-26.17,20220905,7870,6.48,20230103,2.30,Y,060150,500,232 억,,1210323,N,N,17072,N,00,N
|
|
20230831,120759,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8400,-40,5,-0.47,993882940,118096,47.34,8470,8480,8380,10970,5910,8440,8415.89,2.60,0,7971,8566,8502,8446,8382,8326,8500,8380,233,2530,500,6240,10,1,46563612,3911,17.87,1.09,12,0.25,470.00,7724.00,11350,20220905,-25.99,7870,20230103,6.73,9920,-15.32,20230217,7870,6.73,20230103,11350,-25.99,20220905,7870,6.73,20230103,2.30,Y,060150,500,232 억,,1210323,N,N,17072,N,00,N
|
|
20230831,111103,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8410,-30,5,-0.36,872717250,103683,41.56,8470,8480,8380,10970,5910,8440,8417.17,2.60,0,4463,8566,8502,8446,8382,8326,8500,8380,233,2530,500,6240,10,1,46563612,3916,17.89,1.09,12,0.22,470.00,7724.00,11350,20220905,-25.90,7870,20230103,6.86,9920,-15.22,20230217,7870,6.86,20230103,11350,-25.90,20220905,7870,6.86,20230103,2.30,Y,060150,500,232 억,,1210323,N,N,17072,N,00,N
|
|
20230831,100838,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8420,-20,5,-0.24,501449730,59467,23.84,8470,8480,8390,10970,5910,8440,8432.40,2.60,0,6410,8566,8502,8446,8382,8326,8500,8380,233,2530,500,6240,10,1,46563612,3921,17.91,1.09,12,0.13,470.00,7724.00,11350,20220905,-25.81,7870,20230103,6.99,9920,-15.12,20230217,7870,6.99,20230103,11350,-25.81,20220905,7870,6.99,20230103,2.30,Y,060150,500,232 억,,1210323,N,N,17072,N,00,N
|
|
20230831,090720,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8430,-10,5,-0.12,106630080,12619,5.06,8470,8470,8420,10970,5910,8440,8449.96,2.60,0,12,8566,8502,8446,8382,8326,8500,8380,233,2530,500,6240,10,1,46563612,3925,17.94,1.09,12,0.03,470.00,7724.00,11350,20220905,-25.73,7870,20230103,7.12,9920,-15.02,20230217,7870,7.12,20230103,11350,-25.73,20220905,7870,7.12,20230103,2.30,Y,060150,500,232 억,,1210323,N,N,17072,N,00,N
|
|
20230830,160600,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8440,20,2,0.24,2093881980,247261,9.57,8440,8510,8390,10940,5900,8420,8468.34,2.52,0,35224,9406,8912,8626,8132,7846,8810,8030,233,2520,500,6230,10,1,46563612,3930,17.96,1.09,12,0.53,470.00,7724.00,11350,20220905,-25.64,7870,20230103,7.24,9920,-14.92,20230217,7870,7.24,20230103,11350,-25.64,20220905,7870,7.24,20230103,2.33,Y,060150,500,232 억,,1175357,N,N,17072,N,00,N
|
|
20230830,150707,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8460,40,2,0.48,1944630420,229596,8.89,8440,8510,8390,10940,5900,8420,8469.81,2.52,0,33570,9406,8912,8626,8132,7846,8810,8030,233,2520,500,6230,10,1,46563612,3939,18.00,1.10,12,0.49,470.00,7724.00,11350,20220905,-25.46,7870,20230103,7.50,9920,-14.72,20230217,7870,7.50,20230103,11350,-25.46,20220905,7870,7.50,20230103,2.33,Y,060150,500,232 억,,1175357,N,N,43354,N,00,N
|
|
20230830,140742,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8490,70,2,0.83,1819216320,214782,8.31,8440,8510,8390,10940,5900,8420,8470.08,2.52,0,31619,9406,8912,8626,8132,7846,8810,8030,233,2520,500,6230,10,1,46563612,3953,18.06,1.10,12,0.46,470.00,7724.00,11350,20220905,-25.20,7870,20230103,7.88,9920,-14.42,20230217,7870,7.88,20230103,11350,-25.20,20220905,7870,7.88,20230103,2.33,Y,060150,500,232 억,,1175357,N,N,43354,N,00,N
|
|
20230830,130730,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8470,50,2,0.59,1470356570,173618,6.72,8440,8510,8390,10940,5900,8420,8468.94,2.52,0,29452,9406,8912,8626,8132,7846,8810,8030,233,2520,500,6230,10,1,46563612,3944,18.02,1.10,12,0.37,470.00,7724.00,11350,20220905,-25.37,7870,20230103,7.62,9920,-14.62,20230217,7870,7.62,20230103,11350,-25.37,20220905,7870,7.62,20230103,2.33,Y,060150,500,232 억,,1175357,N,N,43354,N,00,N
|
|
20230830,120743,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8470,50,2,0.59,1297676720,153227,5.93,8440,8510,8390,10940,5900,8420,8469.01,2.52,0,35093,9406,8912,8626,8132,7846,8810,8030,233,2520,500,6230,10,1,46563612,3944,18.02,1.10,12,0.33,470.00,7724.00,11350,20220905,-25.37,7870,20230103,7.62,9920,-14.62,20230217,7870,7.62,20230103,11350,-25.37,20220905,7870,7.62,20230103,2.33,Y,060150,500,232 억,,1175357,N,N,43354,N,00,N
|
|
20230830,111055,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8480,60,2,0.71,1103018560,130228,5.04,8440,8510,8390,10940,5900,8420,8469.94,2.52,0,36746,9406,8912,8626,8132,7846,8810,8030,233,2520,500,6230,10,1,46563612,3949,18.04,1.10,12,0.28,470.00,7724.00,11350,20220905,-25.29,7870,20230103,7.75,9920,-14.52,20230217,7870,7.75,20230103,11350,-25.29,20220905,7870,7.75,20230103,2.33,Y,060150,500,232 억,,1175357,N,N,43354,N,00,N
|
|
20230830,100807,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8470,50,2,0.59,795230050,93925,3.64,8440,8510,8390,10940,5900,8420,8466.69,2.52,0,33211,9406,8912,8626,8132,7846,8810,8030,233,2520,500,6230,10,1,46563612,3944,18.02,1.10,12,0.20,470.00,7724.00,11350,20220905,-25.37,7870,20230103,7.62,9920,-14.62,20230217,7870,7.62,20230103,11350,-25.37,20220905,7870,7.62,20230103,2.33,Y,060150,500,232 억,,1175357,N,N,43354,N,00,N
|
|
20230830,090710,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8480,60,2,0.71,214822480,25448,0.99,8440,8500,8390,10940,5900,8420,8441.70,2.52,0,11694,9406,8912,8626,8132,7846,8810,8030,233,2520,500,6230,10,1,46563612,3949,18.04,1.10,12,0.05,470.00,7724.00,11350,20220905,-25.29,7870,20230103,7.75,9920,-14.52,20230217,7870,7.75,20230103,11350,-25.29,20220905,7870,7.75,20230103,2.33,Y,060150,500,232 억,,1175357,N,N,43354,N,00,N
|
|
20230829,160556,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8420,30,2,0.36,22391299330,2571980,1292.61,8420,9120,8340,10900,5880,8390,8706.05,2.61,0,-41591,8490,8440,8340,8290,8190,8465,8315,233,2510,500,6200,10,1,46563612,3921,17.91,1.09,12,5.52,470.00,7724.00,11350,20220905,-25.81,7870,20230103,6.99,9920,-15.12,20230217,7870,6.99,20230103,11350,-25.81,20220905,7870,6.99,20230103,2.39,Y,060150,500,232 억,,1217432,N,N,43354,N,00,N
|
|
20230829,150712,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8430,40,2,0.48,22105253120,2538025,1275.55,8420,9120,8340,10900,5880,8390,8709.63,2.61,0,-46492,8490,8440,8340,8290,8190,8465,8315,233,2510,500,6200,10,1,46563612,3925,17.94,1.09,12,5.45,470.00,7724.00,11350,20220905,-25.73,7870,20230103,7.12,9920,-15.02,20230217,7870,7.12,20230103,11350,-25.73,20220905,7870,7.12,20230103,2.39,Y,060150,500,232 억,,1217432,N,N,10250,N,00,N
|
|
20230829,140806,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8420,30,2,0.36,21692198680,2489046,1250.93,8420,9120,8340,10900,5880,8390,8715.07,2.61,0,-56437,8490,8440,8340,8290,8190,8465,8315,233,2510,500,6200,10,1,46563612,3921,17.91,1.09,12,5.35,470.00,7724.00,11350,20220905,-25.81,7870,20230103,6.99,9920,-15.12,20230217,7870,6.99,20230103,11350,-25.81,20220905,7870,6.99,20230103,2.39,Y,060150,500,232 억,,1217432,N,N,10250,N,00,N
|
|
20230829,130732,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8420,30,2,0.36,21345629380,2447819,1230.21,8420,9120,8340,10900,5880,8390,8720.26,2.61,0,-65415,8490,8440,8340,8290,8190,8465,8315,233,2510,500,6200,10,1,46563612,3921,17.91,1.09,12,5.26,470.00,7724.00,11350,20220905,-25.81,7870,20230103,6.99,9920,-15.12,20230217,7870,6.99,20230103,11350,-25.81,20220905,7870,6.99,20230103,2.39,Y,060150,500,232 억,,1217432,N,N,10250,N,00,N
|
|
20230829,120754,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8420,30,2,0.36,20923344660,2397656,1205.00,8420,9120,8340,10900,5880,8390,8726.58,2.61,0,-72963,8490,8440,8340,8290,8190,8465,8315,233,2510,500,6200,10,1,46563612,3921,17.91,1.09,12,5.15,470.00,7724.00,11350,20220905,-25.81,7870,20230103,6.99,9920,-15.12,20230217,7870,6.99,20230103,11350,-25.81,20220905,7870,6.99,20230103,2.39,Y,060150,500,232 억,,1217432,N,N,10250,N,00,N
|
|
20230829,111228,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8410,20,2,0.24,19658210340,2246692,1129.13,8420,9120,8380,10900,5880,8390,8749.85,2.61,0,-74020,8490,8440,8340,8290,8190,8465,8315,233,2510,500,6200,10,1,46563612,3916,17.89,1.09,12,4.82,470.00,7724.00,11350,20220905,-25.90,7870,20230103,6.86,9920,-15.22,20230217,7870,6.86,20230103,11350,-25.90,20220905,7870,6.86,20230103,2.39,Y,060150,500,232 억,,1217432,N,N,10250,N,00,N
|
|
20230829,100833,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8430,40,2,0.48,789922190,93941,47.21,8420,8450,8380,10900,5880,8390,8408.71,2.61,0,32208,8490,8440,8340,8290,8190,8465,8315,233,2510,500,6200,10,1,46563612,3925,17.94,1.09,12,0.20,470.00,7724.00,11350,20220905,-25.73,7870,20230103,7.12,9920,-15.02,20230217,7870,7.12,20230103,11350,-25.73,20220905,7870,7.12,20230103,2.39,Y,060150,500,232 억,,1217432,N,N,10250,N,00,N
|
|
20230829,090545,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8400,10,2,0.12,116145950,13810,6.94,8420,8430,8390,10900,5880,8390,8410.28,2.61,0,2963,8490,8440,8340,8290,8190,8465,8315,233,2510,500,6200,10,1,46563612,3911,17.87,1.09,12,0.03,470.00,7724.00,11350,20220905,-25.99,7870,20230103,6.73,9920,-15.32,20230217,7870,6.73,20230103,11350,-25.99,20220905,7870,6.73,20230103,2.39,Y,060150,500,232 억,,1217432,N,N,10250,N,00,N
|
|
20230828,160539,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8390,210,2,2.57,1630418940,195518,133.15,8250,8390,8240,10630,5730,8180,8338.96,2.49,0,53075,8266,8222,8166,8122,8066,8195,8095,233,2450,500,6050,10,1,46563612,3907,17.85,1.09,12,0.42,470.00,7724.00,11350,20220905,-26.08,7870,20230103,6.61,9920,-15.42,20230217,7870,6.61,20230103,11350,-26.08,20220905,7870,6.61,20230103,2.36,Y,060150,500,232 억,,1159354,N,N,10250,N,00,N
|
|
20230828,150546,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8380,200,2,2.44,1478452310,177395,120.80,8250,8380,8240,10630,5730,8180,8334.24,2.49,0,53040,8266,8222,8166,8122,8066,8195,8095,233,2450,500,6050,10,1,46563612,3902,17.83,1.08,12,0.38,470.00,7724.00,11350,20220905,-26.17,7870,20230103,6.48,9920,-15.52,20230217,7870,6.48,20230103,11350,-26.17,20220905,7870,6.48,20230103,2.36,Y,060150,500,232 억,,1159354,N,N,27234,N,00,N
|
|
20230828,140547,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8350,170,2,2.08,1248483290,149900,102.08,8250,8380,8240,10630,5730,8180,8328.77,2.49,0,42832,8266,8222,8166,8122,8066,8195,8095,233,2450,500,6050,10,1,46563612,3888,17.77,1.08,12,0.32,470.00,7724.00,11350,20220905,-26.43,7870,20230103,6.10,9920,-15.83,20230217,7870,6.10,20230103,11350,-26.43,20220905,7870,6.10,20230103,2.36,Y,060150,500,232 억,,1159354,N,N,27234,N,00,N
|
|
20230828,130551,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8360,180,2,2.20,1154094440,138592,94.38,8250,8380,8240,10630,5730,8180,8327.28,2.49,0,38474,8266,8222,8166,8122,8066,8195,8095,233,2450,500,6050,10,1,46563612,3893,17.79,1.08,12,0.30,470.00,7724.00,11350,20220905,-26.34,7870,20230103,6.23,9920,-15.73,20230217,7870,6.23,20230103,11350,-26.34,20220905,7870,6.23,20230103,2.36,Y,060150,500,232 억,,1159354,N,N,27234,N,00,N
|
|
20230828,120545,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8370,190,2,2.32,1010713370,121445,82.70,8250,8370,8240,10630,5730,8180,8322.40,2.49,0,36630,8266,8222,8166,8122,8066,8195,8095,233,2450,500,6050,10,1,46563612,3897,17.81,1.08,12,0.26,470.00,7724.00,11350,20220905,-26.26,7870,20230103,6.35,9920,-15.62,20230217,7870,6.35,20230103,11350,-26.26,20220905,7870,6.35,20230103,2.36,Y,060150,500,232 억,,1159354,N,N,27234,N,00,N
|
|
20230828,110542,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8340,160,2,1.96,787506540,94722,64.50,8250,8370,8240,10630,5730,8180,8313.87,2.49,0,29978,8266,8222,8166,8122,8066,8195,8095,233,2450,500,6050,10,1,46563612,3883,17.74,1.08,12,0.20,470.00,7724.00,11350,20220905,-26.52,7870,20230103,5.97,9920,-15.93,20230217,7870,5.97,20230103,11350,-26.52,20220905,7870,5.97,20230103,2.36,Y,060150,500,232 억,,1159354,N,N,27234,N,00,N
|
|
20230828,100538,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8320,140,2,1.71,576463740,69414,47.27,8250,8350,8240,10630,5730,8180,8304.72,2.49,0,20696,8266,8222,8166,8122,8066,8195,8095,233,2450,500,6050,10,1,46563612,3874,17.70,1.08,12,0.15,470.00,7724.00,11350,20220905,-26.70,7870,20230103,5.72,9920,-16.13,20230217,7870,5.72,20230103,11350,-26.70,20220905,7870,5.72,20230103,2.36,Y,060150,500,232 억,,1159354,N,N,27234,N,00,N
|
|
20230828,090546,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8250,70,2,0.86,97674760,11821,8.05,8250,8290,8240,10630,5730,8180,8262.82,2.49,0,4251,8266,8222,8166,8122,8066,8195,8095,233,2450,500,6050,10,1,46563612,3841,17.55,1.07,12,0.03,470.00,7724.00,11350,20220905,-27.31,7870,20230103,4.83,9920,-16.83,20230217,7870,4.83,20230103,11350,-27.31,20220905,7870,4.83,20230103,2.36,Y,060150,500,232 억,,1159354,N,N,27234,N,00,N
|
|
20230825,160540,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,-50,5,-0.61,1151747480,141004,84.87,8190,8210,8110,10690,5770,8230,8168.14,2.41,0,37826,8303,8266,8203,8166,8103,8285,8185,233,2460,500,6090,10,1,46563612,3809,17.40,1.06,12,0.30,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.39,Y,060150,500,232 억,,1122000,N,N,27234,N,00,N
|
|
20230825,150545,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8190,-40,5,-0.49,1073213870,131408,79.09,8190,8210,8110,10690,5770,8230,8167.04,2.41,0,35972,8303,8266,8203,8166,8103,8285,8185,233,2460,500,6090,10,1,46563612,3814,17.43,1.06,12,0.28,470.00,7724.00,11350,20220905,-27.84,7870,20230103,4.07,9920,-17.44,20230217,7870,4.07,20230103,11350,-27.84,20220905,7870,4.07,20230103,2.39,Y,060150,500,232 억,,1122000,N,N,19168,N,00,N
|
|
20230825,140543,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,-50,5,-0.61,972613700,119108,71.69,8190,8210,8110,10690,5770,8230,8165.81,2.41,0,30742,8303,8266,8203,8166,8103,8285,8185,233,2460,500,6090,10,1,46563612,3809,17.40,1.06,12,0.26,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.39,Y,060150,500,232 억,,1122000,N,N,19168,N,00,N
|
|
20230825,130541,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,-50,5,-0.61,875269560,107202,64.52,8190,8210,8110,10690,5770,8230,8164.68,2.41,0,28349,8303,8266,8203,8166,8103,8285,8185,233,2460,500,6090,10,1,46563612,3809,17.40,1.06,12,0.23,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.39,Y,060150,500,232 억,,1122000,N,N,19168,N,00,N
|
|
20230825,120541,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,-50,5,-0.61,834091210,102165,61.49,8190,8210,8110,10690,5770,8230,8164.16,2.41,0,28417,8303,8266,8203,8166,8103,8285,8185,233,2460,500,6090,10,1,46563612,3809,17.40,1.06,12,0.22,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.39,Y,060150,500,232 억,,1122000,N,N,19168,N,00,N
|
|
20230825,110542,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,-50,5,-0.61,633417380,77628,46.72,8190,8200,8110,10690,5770,8230,8159.65,2.41,0,13564,8303,8266,8203,8166,8103,8285,8185,233,2460,500,6090,10,1,46563612,3809,17.40,1.06,12,0.17,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.39,Y,060150,500,232 억,,1122000,N,N,19168,N,00,N
|
|
20230825,100543,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,-50,5,-0.61,480893290,58975,35.50,8190,8200,8110,10690,5770,8230,8154.19,2.41,0,10919,8303,8266,8203,8166,8103,8285,8185,233,2460,500,6090,10,1,46563612,3809,17.40,1.06,12,0.13,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.39,Y,060150,500,232 억,,1122000,N,N,19168,N,00,N
|
|
20230825,090541,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8150,-80,5,-0.97,179922780,22121,13.31,8190,8190,8110,10690,5770,8230,8133.57,2.41,0,1007,8303,8266,8203,8166,8103,8285,8185,233,2460,500,6090,10,1,46563612,3795,17.34,1.06,12,0.05,470.00,7724.00,11350,20220905,-28.19,7870,20230103,3.56,9920,-17.84,20230217,7870,3.56,20230103,11350,-28.19,20220905,7870,3.56,20230103,2.39,Y,060150,500,232 억,,1122000,N,N,19168,N,00,N
|
|
20230824,160537,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8230,60,2,0.73,1343843380,163954,96.81,8200,8240,8140,10620,5720,8170,8196.40,2.38,0,12721,8230,8200,8140,8110,8050,8215,8125,233,2450,500,6040,10,1,46563612,3832,17.51,1.07,12,0.35,470.00,7724.00,11350,20220905,-27.49,7870,20230103,4.57,9920,-17.04,20230217,7870,4.57,20230103,11350,-27.49,20220905,7870,4.57,20230103,2.46,Y,060150,500,232 억,,1109946,N,N,19168,N,00,N
|
|
20230824,150536,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8220,50,2,0.61,1276397940,155748,91.96,8200,8240,8140,10620,5720,8170,8195.28,2.38,0,11156,8230,8200,8140,8110,8050,8215,8125,233,2450,500,6040,10,1,46563612,3828,17.49,1.06,12,0.33,470.00,7724.00,11350,20220905,-27.58,7870,20230103,4.45,9920,-17.14,20230217,7870,4.45,20230103,11350,-27.58,20220905,7870,4.45,20230103,2.46,Y,060150,500,232 억,,1109946,N,N,19465,N,00,N
|
|
20230824,140537,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8220,50,2,0.61,1081342400,132037,77.96,8200,8230,8140,10620,5720,8170,8189.69,2.38,0,9721,8230,8200,8140,8110,8050,8215,8125,233,2450,500,6040,10,1,46563612,3828,17.49,1.06,12,0.28,470.00,7724.00,11350,20220905,-27.58,7870,20230103,4.45,9920,-17.14,20230217,7870,4.45,20230103,11350,-27.58,20220905,7870,4.45,20230103,2.46,Y,060150,500,232 억,,1109946,N,N,19465,N,00,N
|
|
20230824,130542,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8210,40,2,0.49,813754380,99461,58.73,8200,8220,8140,10620,5720,8170,8181.64,2.38,0,5445,8230,8200,8140,8110,8050,8215,8125,233,2450,500,6040,10,1,46563612,3823,17.47,1.06,12,0.21,470.00,7724.00,11350,20220905,-27.67,7870,20230103,4.32,9920,-17.24,20230217,7870,4.32,20230103,11350,-27.67,20220905,7870,4.32,20230103,2.46,Y,060150,500,232 억,,1109946,N,N,19465,N,00,N
|
|
20230824,120541,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8200,30,2,0.37,701058840,85716,50.61,8200,8220,8140,10620,5720,8170,8178.86,2.38,0,8100,8230,8200,8140,8110,8050,8215,8125,233,2450,500,6040,10,1,46563612,3818,17.45,1.06,12,0.18,470.00,7724.00,11350,20220905,-27.75,7870,20230103,4.19,9920,-17.34,20230217,7870,4.19,20230103,11350,-27.75,20220905,7870,4.19,20230103,2.46,Y,060150,500,232 억,,1109946,N,N,19465,N,00,N
|
|
20230824,110539,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,10,2,0.12,541222830,66196,39.09,8200,8220,8140,10620,5720,8170,8176.07,2.38,0,4758,8230,8200,8140,8110,8050,8215,8125,233,2450,500,6040,10,1,46563612,3809,17.40,1.06,12,0.14,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.46,Y,060150,500,232 억,,1109946,N,N,19465,N,00,N
|
|
20230824,100538,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8170,0,3,0.00,414791270,50736,29.96,8200,8220,8140,10620,5720,8170,8175.48,2.38,0,4359,8230,8200,8140,8110,8050,8215,8125,233,2450,500,6040,10,1,46563612,3804,17.38,1.06,12,0.11,470.00,7724.00,11350,20220905,-28.02,7870,20230103,3.81,9920,-17.64,20230217,7870,3.81,20230103,11350,-28.02,20220905,7870,3.81,20230103,2.46,Y,060150,500,232 억,,1109946,N,N,19465,N,00,N
|
|
20230824,090539,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8170,0,3,0.00,122065600,14897,8.80,8200,8220,8160,10620,5720,8170,8193.97,2.38,0,-891,8230,8200,8140,8110,8050,8215,8125,233,2450,500,6040,10,1,46563612,3804,17.38,1.06,12,0.03,470.00,7724.00,11350,20220905,-28.02,7870,20230103,3.81,9920,-17.64,20230217,7870,3.81,20230103,11350,-28.02,20220905,7870,3.81,20230103,2.46,Y,060150,500,232 억,,1109946,N,N,19465,N,00,N
|
|
20230823,160534,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8170,10,2,0.12,1370126100,168469,77.62,8160,8170,8080,10600,5720,8160,8132.78,2.36,0,9541,8346,8252,8186,8092,8026,8220,8060,233,2440,500,6030,10,1,46563612,3804,17.38,1.06,12,0.36,470.00,7724.00,11350,20220905,-28.02,7870,20230103,3.81,9920,-17.64,20230217,7870,3.81,20230103,11350,-28.02,20220905,7870,3.81,20230103,2.46,Y,060150,500,232 억,,1097150,N,N,19465,N,00,N
|
|
20230823,150537,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8160,0,3,0.00,1292902720,158999,73.26,8160,8170,8080,10600,5720,8160,8131.51,2.36,0,8930,8346,8252,8186,8092,8026,8220,8060,233,2440,500,6030,10,1,46563612,3800,17.36,1.06,12,0.34,470.00,7724.00,11350,20220905,-28.11,7870,20230103,3.68,9920,-17.74,20230217,7870,3.68,20230103,11350,-28.11,20220905,7870,3.68,20230103,2.46,Y,060150,500,232 억,,1097150,N,N,36881,N,00,N
|
|
20230823,140540,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8140,-20,5,-0.25,1117785030,137495,63.35,8160,8170,8080,10600,5720,8160,8129.64,2.36,0,4825,8346,8252,8186,8092,8026,8220,8060,233,2440,500,6030,10,1,46563612,3790,17.32,1.05,12,0.30,470.00,7724.00,11350,20220905,-28.28,7870,20230103,3.43,9920,-17.94,20230217,7870,3.43,20230103,11350,-28.28,20220905,7870,3.43,20230103,2.46,Y,060150,500,232 억,,1097150,N,N,36881,N,00,N
|
|
20230823,130535,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8150,-10,5,-0.12,984096870,121082,55.79,8160,8170,8080,10600,5720,8160,8127.52,2.36,0,6656,8346,8252,8186,8092,8026,8220,8060,233,2440,500,6030,10,1,46563612,3795,17.34,1.06,12,0.26,470.00,7724.00,11350,20220905,-28.19,7870,20230103,3.56,9920,-17.84,20230217,7870,3.56,20230103,11350,-28.19,20220905,7870,3.56,20230103,2.46,Y,060150,500,232 억,,1097150,N,N,36881,N,00,N
|
|
20230823,120540,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8150,-10,5,-0.12,886240740,109073,50.25,8160,8170,8080,10600,5720,8160,8125.21,2.36,0,3437,8346,8252,8186,8092,8026,8220,8060,233,2440,500,6030,10,1,46563612,3795,17.34,1.06,12,0.23,470.00,7724.00,11350,20220905,-28.19,7870,20230103,3.56,9920,-17.84,20230217,7870,3.56,20230103,11350,-28.19,20220905,7870,3.56,20230103,2.46,Y,060150,500,232 억,,1097150,N,N,36881,N,00,N
|
|
20230823,110537,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8130,-30,5,-0.37,773812080,95260,43.89,8160,8170,8080,10600,5720,8160,8123.16,2.36,0,1231,8346,8252,8186,8092,8026,8220,8060,233,2440,500,6030,10,1,46563612,3786,17.30,1.05,12,0.20,470.00,7724.00,11350,20220905,-28.37,7870,20230103,3.30,9920,-18.04,20230217,7870,3.30,20230103,11350,-28.37,20220905,7870,3.30,20230103,2.46,Y,060150,500,232 억,,1097150,N,N,36881,N,00,N
|
|
20230823,100535,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8120,-40,5,-0.49,620984190,76484,35.24,8160,8170,8080,10600,5720,8160,8119.14,2.36,0,-1727,8346,8252,8186,8092,8026,8220,8060,233,2440,500,6030,10,1,46563612,3781,17.28,1.05,12,0.16,470.00,7724.00,11350,20220905,-28.46,7870,20230103,3.18,9920,-18.15,20230217,7870,3.18,20230103,11350,-28.46,20220905,7870,3.18,20230103,2.46,Y,060150,500,232 억,,1097150,N,N,36881,N,00,N
|
|
20230823,090541,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8120,-40,5,-0.49,72235690,8893,4.10,8160,8160,8110,10600,5720,8160,8122.76,2.36,0,-3063,8346,8252,8186,8092,8026,8220,8060,233,2440,500,6030,10,1,46563612,3781,17.28,1.05,12,0.02,470.00,7724.00,11350,20220905,-28.46,7870,20230103,3.18,9920,-18.15,20230217,7870,3.18,20230103,11350,-28.46,20220905,7870,3.18,20230103,2.46,Y,060150,500,232 억,,1097150,N,N,36881,N,00,N
|
|
20230822,160533,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8160,-30,5,-0.37,1740924150,213483,112.96,8200,8280,8120,10640,5740,8190,8154.84,2.34,0,9825,8316,8252,8216,8152,8116,8235,8135,233,2450,500,6060,10,1,46563612,3800,17.36,1.06,12,0.46,470.00,7724.00,11350,20220905,-28.11,7870,20230103,3.68,9920,-17.74,20230217,7870,3.68,20230103,11350,-28.11,20220905,7870,3.68,20230103,2.45,Y,060150,500,232 억,,1088352,N,N,36881,N,00,N
|
|
20230822,150534,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8140,-50,5,-0.61,1619512300,198586,105.08,8200,8280,8120,10640,5740,8190,8155.22,2.34,0,9939,8316,8252,8216,8152,8116,8235,8135,233,2450,500,6060,10,1,46563612,3790,17.32,1.05,12,0.43,470.00,7724.00,11350,20220905,-28.28,7870,20230103,3.43,9920,-17.94,20230217,7870,3.43,20230103,11350,-28.28,20220905,7870,3.43,20230103,2.45,Y,060150,500,232 억,,1088352,N,N,32575,N,00,N
|
|
20230822,140538,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8140,-50,5,-0.61,1430081070,175293,92.75,8200,8280,8120,10640,5740,8190,8158.23,2.34,0,8251,8316,8252,8216,8152,8116,8235,8135,233,2450,500,6060,10,1,46563612,3790,17.32,1.05,12,0.38,470.00,7724.00,11350,20220905,-28.28,7870,20230103,3.43,9920,-17.94,20230217,7870,3.43,20230103,11350,-28.28,20220905,7870,3.43,20230103,2.45,Y,060150,500,232 억,,1088352,N,N,32575,N,00,N
|
|
20230822,130533,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8150,-40,5,-0.49,1084551580,132809,70.27,8200,8280,8130,10640,5740,8190,8166.25,2.34,0,5542,8316,8252,8216,8152,8116,8235,8135,233,2450,500,6060,10,1,46563612,3795,17.34,1.06,12,0.29,470.00,7724.00,11350,20220905,-28.19,7870,20230103,3.56,9920,-17.84,20230217,7870,3.56,20230103,11350,-28.19,20220905,7870,3.56,20230103,2.45,Y,060150,500,232 억,,1088352,N,N,32575,N,00,N
|
|
20230822,120525,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8160,-30,5,-0.37,962485360,117836,62.35,8200,8280,8130,10640,5740,8190,8168.01,2.34,0,3111,8316,8252,8216,8152,8116,8235,8135,233,2450,500,6060,10,1,46563612,3800,17.36,1.06,12,0.25,470.00,7724.00,11350,20220905,-28.11,7870,20230103,3.68,9920,-17.74,20230217,7870,3.68,20230103,11350,-28.11,20220905,7870,3.68,20230103,2.45,Y,060150,500,232 억,,1088352,N,N,32575,N,00,N
|
|
20230822,110531,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8140,-50,5,-0.61,813429410,99543,52.67,8200,8280,8140,10640,5740,8190,8171.64,2.34,0,-346,8316,8252,8216,8152,8116,8235,8135,233,2450,500,6060,10,1,46563612,3790,17.32,1.05,12,0.21,470.00,7724.00,11350,20220905,-28.28,7870,20230103,3.43,9920,-17.94,20230217,7870,3.43,20230103,11350,-28.28,20220905,7870,3.43,20230103,2.45,Y,060150,500,232 억,,1088352,N,N,32575,N,00,N
|
|
20230822,100529,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,-10,5,-0.12,494140510,60378,31.95,8200,8280,8150,10640,5740,8190,8184.12,2.34,0,-4528,8316,8252,8216,8152,8116,8235,8135,233,2450,500,6060,10,1,46563612,3809,17.40,1.06,12,0.13,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.45,Y,060150,500,232 억,,1088352,N,N,32575,N,00,N
|
|
20230822,090533,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8210,20,2,0.24,57782830,7040,3.73,8200,8280,8190,10640,5740,8190,8207.79,2.34,0,-45,8316,8252,8216,8152,8116,8235,8135,233,2450,500,6060,10,1,46563612,3823,17.47,1.06,12,0.02,470.00,7724.00,11350,20220905,-27.67,7870,20230103,4.32,9920,-17.24,20230217,7870,4.32,20230103,11350,-27.67,20220905,7870,4.32,20230103,2.45,Y,060150,500,232 억,,1088352,N,N,32575,N,00,N
|
|
20230821,160531,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8190,-30,5,-0.36,1546172180,188082,90.55,8220,8280,8180,10680,5760,8220,8220.75,2.30,0,19362,8346,8282,8186,8122,8026,8315,8155,233,2460,500,6080,10,1,46563612,3814,17.43,1.06,12,0.40,470.00,7724.00,11350,20220905,-27.84,7870,20230103,4.07,9920,-17.44,20230217,7870,4.07,20230103,11350,-27.84,20220905,7870,4.07,20230103,2.48,Y,060150,500,232 억,,1071078,N,N,32575,N,00,N
|
|
20230821,150536,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8190,-30,5,-0.36,1449332210,176265,84.86,8220,8280,8180,10680,5760,8220,8222.46,2.30,0,15973,8346,8282,8186,8122,8026,8315,8155,233,2460,500,6080,10,1,46563612,3814,17.43,1.06,12,0.38,470.00,7724.00,11350,20220905,-27.84,7870,20230103,4.07,9920,-17.44,20230217,7870,4.07,20230103,11350,-27.84,20220905,7870,4.07,20230103,2.48,Y,060150,500,232 억,,1071078,N,N,28413,N,00,N
|
|
20230821,140534,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8230,10,2,0.12,1133139570,137740,66.31,8220,8280,8180,10680,5760,8220,8226.66,2.30,0,16200,8346,8282,8186,8122,8026,8315,8155,233,2460,500,6080,10,1,46563612,3832,17.51,1.07,12,0.30,470.00,7724.00,11350,20220905,-27.49,7870,20230103,4.57,9920,-17.04,20230217,7870,4.57,20230103,11350,-27.49,20220905,7870,4.57,20230103,2.48,Y,060150,500,232 억,,1071078,N,N,28413,N,00,N
|
|
20230821,130537,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8220,0,3,0.00,972872930,118258,56.93,8220,8280,8180,10680,5760,8220,8226.70,2.30,0,16131,8346,8282,8186,8122,8026,8315,8155,233,2460,500,6080,10,1,46563612,3828,17.49,1.06,12,0.25,470.00,7724.00,11350,20220905,-27.58,7870,20230103,4.45,9920,-17.14,20230217,7870,4.45,20230103,11350,-27.58,20220905,7870,4.45,20230103,2.48,Y,060150,500,232 억,,1071078,N,N,28413,N,00,N
|
|
20230821,120536,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8220,0,3,0.00,831963400,101108,48.68,8220,8280,8180,10680,5760,8220,8228.46,2.30,0,13953,8346,8282,8186,8122,8026,8315,8155,233,2460,500,6080,10,1,46563612,3828,17.49,1.06,12,0.22,470.00,7724.00,11350,20220905,-27.58,7870,20230103,4.45,9920,-17.14,20230217,7870,4.45,20230103,11350,-27.58,20220905,7870,4.45,20230103,2.48,Y,060150,500,232 억,,1071078,N,N,28413,N,00,N
|
|
20230821,110533,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8230,10,2,0.12,725944790,88208,42.47,8220,8280,8180,10680,5760,8220,8229.92,2.30,0,11961,8346,8282,8186,8122,8026,8315,8155,233,2460,500,6080,10,1,46563612,3832,17.51,1.07,12,0.19,470.00,7724.00,11350,20220905,-27.49,7870,20230103,4.57,9920,-17.04,20230217,7870,4.57,20230103,11350,-27.49,20220905,7870,4.57,20230103,2.48,Y,060150,500,232 억,,1071078,N,N,28413,N,00,N
|
|
20230821,100531,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8220,0,3,0.00,496379760,60279,29.02,8220,8280,8180,10680,5760,8220,8234.71,2.30,0,10967,8346,8282,8186,8122,8026,8315,8155,233,2460,500,6080,10,1,46563612,3828,17.49,1.06,12,0.13,470.00,7724.00,11350,20220905,-27.58,7870,20230103,4.45,9920,-17.14,20230217,7870,4.45,20230103,11350,-27.58,20220905,7870,4.45,20230103,2.48,Y,060150,500,232 억,,1071078,N,N,28413,N,00,N
|
|
20230821,090538,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8250,30,2,0.36,146621400,17819,8.58,8220,8270,8210,10680,5760,8220,8228.39,2.30,0,5301,8346,8282,8186,8122,8026,8315,8155,233,2460,500,6080,10,1,46563612,3841,17.55,1.07,12,0.04,470.00,7724.00,11350,20220905,-27.31,7870,20230103,4.83,9920,-16.83,20230217,7870,4.83,20230103,11350,-27.31,20220905,7870,4.83,20230103,2.48,Y,060150,500,232 억,,1071078,N,N,28413,N,00,N
|
|
20230818,160532,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8220,40,2,0.49,1661877150,203467,63.34,8120,8250,8090,10630,5730,8180,8167.77,2.29,0,2599,8340,8260,8150,8070,7960,8300,8110,233,2450,500,6050,10,1,46563612,3828,17.49,1.06,12,0.44,470.00,7724.00,11350,20220905,-27.58,7870,20230103,4.45,9920,-17.14,20230217,7870,4.45,20230103,11350,-27.58,20220905,7870,4.45,20230103,2.54,Y,060150,500,232 억,,1067850,N,N,28413,N,00,N
|
|
20230818,150526,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,0,3,0.00,1327657770,162835,50.69,8120,8220,8090,10630,5730,8180,8153.39,2.29,0,1758,8340,8260,8150,8070,7960,8300,8110,233,2450,500,6050,10,1,46563612,3809,17.40,1.06,12,0.35,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.54,Y,060150,500,232 억,,1067850,N,N,45324,N,00,N
|
|
20230818,140532,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8160,-20,5,-0.24,1183784130,145198,45.20,8120,8220,8090,10630,5730,8180,8152.89,2.29,0,189,8340,8260,8150,8070,7960,8300,8110,233,2450,500,6050,10,1,46563612,3800,17.36,1.06,12,0.31,470.00,7724.00,11350,20220905,-28.11,7870,20230103,3.68,9920,-17.74,20230217,7870,3.68,20230103,11350,-28.11,20220905,7870,3.68,20230103,2.54,Y,060150,500,232 억,,1067850,N,N,45324,N,00,N
|
|
20230818,130528,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8160,-20,5,-0.24,1059026220,129909,40.44,8120,8220,8090,10630,5730,8180,8152.06,2.29,0,3423,8340,8260,8150,8070,7960,8300,8110,233,2450,500,6050,10,1,46563612,3800,17.36,1.06,12,0.28,470.00,7724.00,11350,20220905,-28.11,7870,20230103,3.68,9920,-17.74,20230217,7870,3.68,20230103,11350,-28.11,20220905,7870,3.68,20230103,2.54,Y,060150,500,232 억,,1067850,N,N,45324,N,00,N
|
|
20230818,120538,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8190,10,2,0.12,842626220,103442,32.20,8120,8220,8090,10630,5730,8180,8145.87,2.29,0,10035,8340,8260,8150,8070,7960,8300,8110,233,2450,500,6050,10,1,46563612,3814,17.43,1.06,12,0.22,470.00,7724.00,11350,20220905,-27.84,7870,20230103,4.07,9920,-17.44,20230217,7870,4.07,20230103,11350,-27.84,20220905,7870,4.07,20230103,2.54,Y,060150,500,232 억,,1067850,N,N,45324,N,00,N
|
|
20230818,110530,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8170,-10,5,-0.12,639907960,78695,24.50,8120,8190,8090,10630,5730,8180,8131.48,2.29,0,8853,8340,8260,8150,8070,7960,8300,8110,233,2450,500,6050,10,1,46563612,3804,17.38,1.06,12,0.17,470.00,7724.00,11350,20220905,-28.02,7870,20230103,3.81,9920,-17.64,20230217,7870,3.81,20230103,11350,-28.02,20220905,7870,3.81,20230103,2.54,Y,060150,500,232 억,,1067850,N,N,45324,N,00,N
|
|
20230818,100531,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8140,-40,5,-0.49,470332470,57896,18.02,8120,8180,8090,10630,5730,8180,8123.72,2.29,0,-515,8340,8260,8150,8070,7960,8300,8110,233,2450,500,6050,10,1,46563612,3790,17.32,1.05,12,0.12,470.00,7724.00,11350,20220905,-28.28,7870,20230103,3.43,9920,-17.94,20230217,7870,3.43,20230103,11350,-28.28,20220905,7870,3.43,20230103,2.54,Y,060150,500,232 억,,1067850,N,N,45324,N,00,N
|
|
20230818,090532,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8120,-60,5,-0.73,155048540,19110,5.95,8120,8170,8090,10630,5730,8180,8113.39,2.29,0,-4449,8340,8260,8150,8070,7960,8300,8110,233,2450,500,6050,10,1,46563612,3781,17.28,1.05,12,0.04,470.00,7724.00,11350,20220905,-28.46,7870,20230103,3.18,9920,-18.15,20230217,7870,3.18,20230103,11350,-28.46,20220905,7870,3.18,20230103,2.54,Y,060150,500,232 억,,1067850,N,N,45324,N,00,N
|
|
20230817,160531,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,80,2,0.99,2584145870,317478,84.45,8040,8230,8040,10530,5670,8100,8139.58,2.27,0,30280,8246,8172,8126,8052,8006,8150,8030,233,2430,500,5990,10,1,46563612,3809,17.40,1.06,12,0.68,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.54,Y,060150,500,232 억,,1055486,N,N,45324,N,00,N
|
|
20230817,150536,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8190,90,2,1.11,2467539840,303241,80.67,8040,8230,8040,10530,5670,8100,8137.25,2.27,0,29944,8246,8172,8126,8052,8006,8150,8030,233,2430,500,5990,10,1,46563612,3814,17.43,1.06,12,0.65,470.00,7724.00,11350,20220905,-27.84,7870,20230103,4.07,9920,-17.44,20230217,7870,4.07,20230103,11350,-27.84,20220905,7870,4.07,20230103,2.54,Y,060150,500,232 억,,1055486,N,N,33920,N,00,N
|
|
20230817,140531,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8210,110,2,1.36,2226851700,273884,72.86,8040,8210,8040,10530,5670,8100,8130.66,2.27,0,25636,8246,8172,8126,8052,8006,8150,8030,233,2430,500,5990,10,1,46563612,3823,17.47,1.06,12,0.59,470.00,7724.00,11350,20220905,-27.67,7870,20230103,4.32,9920,-17.24,20230217,7870,4.32,20230103,11350,-27.67,20220905,7870,4.32,20230103,2.54,Y,060150,500,232 억,,1055486,N,N,33920,N,00,N
|
|
20230817,130528,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,80,2,0.99,2035439580,250503,66.64,8040,8210,8040,10530,5670,8100,8125.43,2.27,0,16755,8246,8172,8126,8052,8006,8150,8030,233,2430,500,5990,10,1,46563612,3809,17.40,1.06,12,0.54,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.54,Y,060150,500,232 억,,1055486,N,N,33920,N,00,N
|
|
20230817,120530,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8180,80,2,0.99,1714542660,211181,56.18,8040,8210,8040,10530,5670,8100,8118.85,2.27,0,9758,8246,8172,8126,8052,8006,8150,8030,233,2430,500,5990,10,1,46563612,3809,17.40,1.06,12,0.45,470.00,7724.00,11350,20220905,-27.93,7870,20230103,3.94,9920,-17.54,20230217,7870,3.94,20230103,11350,-27.93,20220905,7870,3.94,20230103,2.54,Y,060150,500,232 억,,1055486,N,N,33920,N,00,N
|
|
20230817,110530,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8150,50,2,0.62,1512180800,186412,49.59,8040,8210,8040,10530,5670,8100,8112.05,2.27,0,10484,8246,8172,8126,8052,8006,8150,8030,233,2430,500,5990,10,1,46563612,3795,17.34,1.06,12,0.40,470.00,7724.00,11350,20220905,-28.19,7870,20230103,3.56,9920,-17.84,20230217,7870,3.56,20230103,11350,-28.19,20220905,7870,3.56,20230103,2.54,Y,060150,500,232 억,,1055486,N,N,33920,N,00,N
|
|
20230817,100528,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8170,70,2,0.86,1072970800,132505,35.25,8040,8180,8040,10530,5670,8100,8097.58,2.27,0,14944,8246,8172,8126,8052,8006,8150,8030,233,2430,500,5990,10,1,46563612,3804,17.38,1.06,12,0.28,470.00,7724.00,11350,20220905,-28.02,7870,20230103,3.81,9920,-17.64,20230217,7870,3.81,20230103,11350,-28.02,20220905,7870,3.81,20230103,2.54,Y,060150,500,232 억,,1055486,N,N,33920,N,00,N
|
|
20230817,090528,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8070,-30,5,-0.37,169829860,21051,5.60,8040,8120,8040,10530,5670,8100,8067.21,2.27,0,6136,8246,8172,8126,8052,8006,8150,8030,233,2430,500,5990,10,1,46563612,3758,17.17,1.04,12,0.05,470.00,7724.00,11350,20220905,-28.90,7870,20230103,2.54,9920,-18.65,20230217,7870,2.54,20230103,11350,-28.90,20220905,7870,2.54,20230103,2.54,Y,060150,500,232 억,,1055486,N,N,33920,N,00,N
|
|
20230816,160529,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8100,-160,5,-1.94,2982174920,367045,92.66,8180,8200,8080,10730,5790,8260,8124.87,2.25,0,27148,8460,8360,8300,8200,8140,8330,8170,233,2470,500,6110,10,1,46563612,3772,17.23,1.05,12,0.79,470.00,7724.00,11350,20220905,-28.63,7870,20230103,2.92,9920,-18.35,20230217,7870,2.92,20230103,11350,-28.63,20220905,7870,2.92,20230103,2.52,Y,060150,500,232 억,,1048336,N,N,33920,N,00,N
|
|
20230816,150530,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8120,-140,5,-1.69,2766554530,340465,85.95,8180,8200,8080,10730,5790,8260,8125.81,2.25,0,21658,8460,8360,8300,8200,8140,8330,8170,233,2470,500,6110,10,1,46563612,3781,17.28,1.05,12,0.73,470.00,7724.00,11350,20220905,-28.46,7870,20230103,3.18,9920,-18.15,20230217,7870,3.18,20230103,11350,-28.46,20220905,7870,3.18,20230103,2.52,Y,060150,500,232 억,,1048336,N,N,42559,N,00,N
|
|
20230816,140529,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8110,-150,5,-1.82,2562472410,315322,79.60,8180,8200,8080,10730,5790,8260,8126.53,2.25,0,21451,8460,8360,8300,8200,8140,8330,8170,233,2470,500,6110,10,1,46563612,3776,17.26,1.05,12,0.68,470.00,7724.00,11350,20220905,-28.55,7870,20230103,3.05,9920,-18.25,20230217,7870,3.05,20230103,11350,-28.55,20220905,7870,3.05,20230103,2.52,Y,060150,500,232 억,,1048336,N,N,42559,N,00,N
|
|
20230816,130529,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8140,-120,5,-1.45,2323294640,285853,72.16,8180,8200,8080,10730,5790,8260,8127.59,2.25,0,21011,8460,8360,8300,8200,8140,8330,8170,233,2470,500,6110,10,1,46563612,3790,17.32,1.05,12,0.61,470.00,7724.00,11350,20220905,-28.28,7870,20230103,3.43,9920,-17.94,20230217,7870,3.43,20230103,11350,-28.28,20220905,7870,3.43,20230103,2.52,Y,060150,500,232 억,,1048336,N,N,42559,N,00,N
|
|
20230816,120536,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8130,-130,5,-1.57,2112796780,259938,65.62,8180,8200,8080,10730,5790,8260,8128.08,2.25,0,17672,8460,8360,8300,8200,8140,8330,8170,233,2470,500,6110,10,1,46563612,3786,17.30,1.05,12,0.56,470.00,7724.00,11350,20220905,-28.37,7870,20230103,3.30,9920,-18.04,20230217,7870,3.30,20230103,11350,-28.37,20220905,7870,3.30,20230103,2.52,Y,060150,500,232 억,,1048336,N,N,42559,N,00,N
|
|
20230816,110533,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8140,-120,5,-1.45,1861974160,229113,57.84,8180,8200,8080,10730,5790,8260,8126.88,2.25,0,14611,8460,8360,8300,8200,8140,8330,8170,233,2470,500,6110,10,1,46563612,3790,17.32,1.05,12,0.49,470.00,7724.00,11350,20220905,-28.28,7870,20230103,3.43,9920,-17.94,20230217,7870,3.43,20230103,11350,-28.28,20220905,7870,3.43,20230103,2.52,Y,060150,500,232 억,,1048336,N,N,42559,N,00,N
|
|
20230816,100529,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8110,-150,5,-1.82,1466053120,180529,45.57,8180,8200,8080,10730,5790,8260,8120.87,2.25,0,7294,8460,8360,8300,8200,8140,8330,8170,233,2470,500,6110,10,1,46563612,3776,17.26,1.05,12,0.39,470.00,7724.00,11350,20220905,-28.55,7870,20230103,3.05,9920,-18.25,20230217,7870,3.05,20230103,11350,-28.55,20220905,7870,3.05,20230103,2.52,Y,060150,500,232 억,,1048336,N,N,42559,N,00,N
|
|
20230816,090528,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8170,-90,5,-1.09,227245800,27813,7.02,8180,8200,8150,10730,5790,8260,8170.49,2.25,0,3847,8460,8360,8300,8200,8140,8330,8170,233,2470,500,6110,10,1,46563612,3804,17.38,1.06,12,0.06,470.00,7724.00,11350,20220905,-28.02,7870,20230103,3.81,9920,-17.64,20230217,7870,3.81,20230103,11350,-28.02,20220905,7870,3.81,20230103,2.52,Y,060150,500,232 억,,1048336,N,N,42559,N,00,N
|
|
20230814,160524,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8260,-110,5,-1.31,3249458860,392559,45.78,8380,8400,8240,10880,5860,8370,8277.66,2.26,0,-5858,8583,8476,8393,8286,8203,8435,8245,233,2510,500,6190,10,1,46563612,3846,17.57,1.07,12,0.84,470.00,7724.00,11350,20220905,-27.22,7870,20230103,4.96,9920,-16.73,20230217,7870,4.96,20230103,11350,-27.22,20220905,7870,4.96,20230103,2.20,Y,060150,500,232 억,,1051475,N,N,42559,N,00,N
|
|
20230814,150522,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8260,-110,5,-1.31,2925010920,353265,41.20,8380,8400,8240,10880,5860,8370,8279.93,2.26,0,-9228,8583,8476,8393,8286,8203,8435,8245,233,2510,500,6190,10,1,46563612,3846,17.57,1.07,12,0.76,470.00,7724.00,11350,20220905,-27.22,7870,20230103,4.96,9920,-16.73,20230217,7870,4.96,20230103,11350,-27.22,20220905,7870,4.96,20230103,2.20,Y,060150,500,232 억,,1051475,N,N,70340,N,00,N
|
|
20230814,140523,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8250,-120,5,-1.43,2545510700,307277,35.84,8380,8400,8240,10880,5860,8370,8284.09,2.26,0,-6384,8583,8476,8393,8286,8203,8435,8245,233,2510,500,6190,10,1,46563612,3841,17.55,1.07,12,0.66,470.00,7724.00,11350,20220905,-27.31,7870,20230103,4.83,9920,-16.83,20230217,7870,4.83,20230103,11350,-27.31,20220905,7870,4.83,20230103,2.20,Y,060150,500,232 억,,1051475,N,N,70340,N,00,N
|
|
20230814,130520,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8260,-110,5,-1.31,2181243650,263154,30.69,8380,8400,8250,10880,5860,8370,8288.85,2.26,0,6070,8583,8476,8393,8286,8203,8435,8245,233,2510,500,6190,10,1,46563612,3846,17.57,1.07,12,0.57,470.00,7724.00,11350,20220905,-27.22,7870,20230103,4.96,9920,-16.73,20230217,7870,4.96,20230103,11350,-27.22,20220905,7870,4.96,20230103,2.20,Y,060150,500,232 억,,1051475,N,N,70340,N,00,N
|
|
20230814,120520,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8280,-90,5,-1.08,1959226230,236307,27.56,8380,8400,8250,10880,5860,8370,8291.02,2.26,0,8334,8583,8476,8393,8286,8203,8435,8245,233,2510,500,6190,10,1,46563612,3855,17.62,1.07,12,0.51,470.00,7724.00,11350,20220905,-27.05,7870,20230103,5.21,9920,-16.53,20230217,7870,5.21,20230103,11350,-27.05,20220905,7870,5.21,20230103,2.20,Y,060150,500,232 억,,1051475,N,N,70340,N,00,N
|
|
20230814,110520,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8290,-80,5,-0.96,1449432010,174727,20.38,8380,8400,8250,10880,5860,8370,8295.41,2.26,0,8862,8583,8476,8393,8286,8203,8435,8245,233,2510,500,6190,10,1,46563612,3860,17.64,1.07,12,0.38,470.00,7724.00,11350,20220905,-26.96,7870,20230103,5.34,9920,-16.43,20230217,7870,5.34,20230103,11350,-26.96,20220905,7870,5.34,20230103,2.20,Y,060150,500,232 억,,1051475,N,N,70340,N,00,N
|
|
20230814,100519,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8280,-90,5,-1.08,1117206620,134582,15.70,8380,8400,8250,10880,5860,8370,8301.31,2.26,0,4166,8583,8476,8393,8286,8203,8435,8245,233,2510,500,6190,10,1,46563612,3855,17.62,1.07,12,0.29,470.00,7724.00,11350,20220905,-27.05,7870,20230103,5.21,9920,-16.53,20230217,7870,5.21,20230103,11350,-27.05,20220905,7870,5.21,20230103,2.20,Y,060150,500,232 억,,1051475,N,N,70340,N,00,N
|
|
20230814,090519,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8260,-110,5,-1.31,290732950,34898,4.07,8380,8400,8250,10880,5860,8370,8330.93,2.26,0,-7839,8583,8476,8393,8286,8203,8435,8245,233,2510,500,6190,10,1,46563612,3846,17.57,1.07,12,0.07,470.00,7724.00,11350,20220905,-27.22,7870,20230103,4.96,9920,-16.73,20230217,7870,4.96,20230103,11350,-27.22,20220905,7870,4.96,20230103,2.20,Y,060150,500,232 억,,1051475,N,N,70340,N,00,N
|
|
20230811,160519,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8370,-230,5,-2.67,7073842900,842933,27.52,8490,8500,8310,11180,6020,8600,8391.92,2.27,0,-3953,9886,9242,8916,8272,7946,9080,8110,233,2580,500,6360,10,1,46563612,3897,17.81,1.08,12,1.81,470.00,7724.00,11350,20220905,-26.26,7870,20230103,6.35,9920,-15.62,20230217,7870,6.35,20230103,11350,-26.26,20220905,7870,6.35,20230103,2.05,Y,060150,500,232 억,,1054905,N,N,70340,N,00,N
|
|
20230811,150517,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8380,-220,5,-2.56,6771085500,806785,26.34,8490,8500,8310,11180,6020,8600,8392.64,2.27,0,-6024,9886,9242,8916,8272,7946,9080,8110,233,2580,500,6360,10,1,46563612,3902,17.83,1.08,12,1.73,470.00,7724.00,11350,20220905,-26.17,7870,20230103,6.48,9920,-15.52,20230217,7870,6.48,20230103,11350,-26.17,20220905,7870,6.48,20230103,2.05,Y,060150,500,232 억,,1054905,N,N,147696,N,00,N
|
|
20230811,140518,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8410,-190,5,-2.21,5915254940,704780,23.01,8490,8500,8310,11180,6020,8600,8393.01,2.27,0,701,9886,9242,8916,8272,7946,9080,8110,233,2580,500,6360,10,1,46563612,3916,17.89,1.09,12,1.51,470.00,7724.00,11350,20220905,-25.90,7870,20230103,6.86,9920,-15.22,20230217,7870,6.86,20230103,11350,-25.90,20220905,7870,6.86,20230103,2.05,Y,060150,500,232 억,,1054905,N,N,147696,N,00,N
|
|
20230811,130515,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8410,-190,5,-2.21,5394534490,642859,20.99,8490,8500,8310,11180,6020,8600,8391.43,2.27,0,10203,9886,9242,8916,8272,7946,9080,8110,233,2580,500,6360,10,1,46563612,3916,17.89,1.09,12,1.38,470.00,7724.00,11350,20220905,-25.90,7870,20230103,6.86,9920,-15.22,20230217,7870,6.86,20230103,11350,-25.90,20220905,7870,6.86,20230103,2.05,Y,060150,500,232 억,,1054905,N,N,147696,N,00,N
|
|
20230811,120513,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8440,-160,5,-1.86,4935573620,588416,19.21,8490,8500,8310,11180,6020,8600,8387.85,2.27,0,12202,9886,9242,8916,8272,7946,9080,8110,233,2580,500,6360,10,1,46563612,3930,17.96,1.09,12,1.26,470.00,7724.00,11350,20220905,-25.64,7870,20230103,7.24,9920,-14.92,20230217,7870,7.24,20230103,11350,-25.64,20220905,7870,7.24,20230103,2.05,Y,060150,500,232 억,,1054905,N,N,147696,N,00,N
|
|
20230811,110512,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8430,-170,5,-1.98,4626897370,551769,18.02,8490,8500,8310,11180,6020,8600,8385.52,2.27,0,12679,9886,9242,8916,8272,7946,9080,8110,233,2580,500,6360,10,1,46563612,3925,17.94,1.09,12,1.18,470.00,7724.00,11350,20220905,-25.73,7870,20230103,7.12,9920,-15.02,20230217,7870,7.12,20230103,11350,-25.73,20220905,7870,7.12,20230103,2.05,Y,060150,500,232 억,,1054905,N,N,147696,N,00,N
|
|
20230811,100510,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8440,-160,5,-1.86,4121771470,491899,16.06,8490,8500,8310,11180,6020,8600,8379.25,2.27,0,10642,9886,9242,8916,8272,7946,9080,8110,233,2580,500,6360,10,1,46563612,3930,17.96,1.09,12,1.06,470.00,7724.00,11350,20220905,-25.64,7870,20230103,7.24,9920,-14.92,20230217,7870,7.24,20230103,11350,-25.64,20220905,7870,7.24,20230103,2.05,Y,060150,500,232 억,,1054905,N,N,147696,N,00,N
|
|
20230811,090516,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8320,-280,5,-3.26,1635418530,194683,6.36,8490,8500,8310,11180,6020,8600,8400.29,2.27,0,19924,9886,9242,8916,8272,7946,9080,8110,233,2580,500,6360,10,1,46563612,3874,17.70,1.08,12,0.42,470.00,7724.00,11350,20220905,-26.70,7870,20230103,5.72,9920,-16.13,20230217,7870,5.72,20230103,11350,-26.70,20220905,7870,5.72,20230103,2.05,Y,060150,500,232 억,,1054905,N,N,147696,N,00,N
|
|
20230810,160513,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8600,-770,5,-8.22,26918812820,2995317,126.07,9520,9560,8590,12180,6560,9370,8987.78,3.34,0,-461846,9750,9560,9190,9000,8630,9655,9095,233,2810,500,6930,10,1,46563612,4004,18.30,1.11,12,6.43,470.00,7724.00,11350,20220905,-24.23,7870,20230103,9.28,9920,-13.31,20230217,7870,9.28,20230103,11350,-24.23,20220905,7870,9.28,20230103,1.93,Y,060150,500,232 억,,1557125,N,N,147696,N,00,N
|
|
20230810,150509,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8630,-740,5,-7.90,25892547640,2876102,121.05,9520,9560,8610,12180,6560,9370,9002.65,3.34,0,-454412,9750,9560,9190,9000,8630,9655,9095,233,2810,500,6930,10,1,46563612,4018,18.36,1.12,12,6.18,470.00,7724.00,11350,20220905,-23.96,7870,20230103,9.66,9920,-13.00,20230217,7870,9.66,20230103,11350,-23.96,20220905,7870,9.66,20230103,1.93,Y,060150,500,232 억,,1557125,N,N,67313,N,00,N
|
|
20230810,140509,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8740,-630,5,-6.72,23334851110,2581318,108.64,9520,9560,8700,12180,6560,9370,9039.90,3.34,0,-426098,9750,9560,9190,9000,8630,9655,9095,233,2810,500,6930,10,1,46563612,4070,18.60,1.13,12,5.54,470.00,7724.00,11350,20220905,-23.00,7870,20230103,11.05,9920,-11.90,20230217,7870,11.05,20230103,11350,-23.00,20220905,7870,11.05,20230103,1.93,Y,060150,500,232 억,,1557125,N,N,67313,N,00,N
|
|
20230810,130505,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8720,-650,5,-6.94,22297633330,2462560,103.64,9520,9560,8700,12180,6560,9370,9054.66,3.34,0,-406486,9750,9560,9190,9000,8630,9655,9095,233,2810,500,6930,10,1,46563612,4060,18.55,1.13,12,5.29,470.00,7724.00,11350,20220905,-23.17,7870,20230103,10.80,9920,-12.10,20230217,7870,10.80,20230103,11350,-23.17,20220905,7870,10.80,20230103,1.93,Y,060150,500,232 억,,1557125,N,N,67313,N,00,N
|
|
20230810,120511,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8770,-600,5,-6.40,20972718850,2310983,97.27,9520,9560,8700,12180,6560,9370,9075.24,3.34,0,-368803,9750,9560,9190,9000,8630,9655,9095,233,2810,500,6930,10,1,46563612,4084,18.66,1.14,12,4.96,470.00,7724.00,11350,20220905,-22.73,7870,20230103,11.44,9920,-11.59,20230217,7870,11.44,20230103,11350,-22.73,20220905,7870,11.44,20230103,1.93,Y,060150,500,232 억,,1557125,N,N,67313,N,00,N
|
|
20230810,110513,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8770,-600,5,-6.40,19543356780,2148829,90.44,9520,9560,8700,12180,6560,9370,9094.89,3.34,0,-323614,9750,9560,9190,9000,8630,9655,9095,233,2810,500,6930,10,1,46563612,4084,18.66,1.14,12,4.61,470.00,7724.00,11350,20220905,-22.73,7870,20230103,11.44,9920,-11.59,20230217,7870,11.44,20230103,11350,-22.73,20220905,7870,11.44,20230103,1.93,Y,060150,500,232 억,,1557125,N,N,67313,N,00,N
|
|
20230810,100512,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8760,-610,5,-6.51,17305748880,1893362,79.69,9520,9560,8710,12180,6560,9370,9140.22,3.34,0,-280413,9750,9560,9190,9000,8630,9655,9095,233,2810,500,6930,10,1,46563612,4079,18.64,1.13,12,4.07,470.00,7724.00,11350,20220905,-22.82,7870,20230103,11.31,9920,-11.69,20230217,7870,11.31,20230103,11350,-22.82,20220905,7870,11.31,20230103,1.93,Y,060150,500,232 억,,1557125,N,N,67313,N,00,N
|
|
20230810,090516,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9360,-10,5,-0.11,6318218620,669228,28.17,9520,9560,9300,12180,6560,9370,9441.06,3.34,0,-84917,9750,9560,9190,9000,8630,9655,9095,233,2810,500,6930,10,1,46563612,4358,19.91,1.21,12,1.44,470.00,7724.00,11350,20220905,-17.53,7870,20230103,18.93,9920,-5.65,20230217,7870,18.93,20230103,11350,-17.53,20220905,7870,18.93,20230103,1.93,Y,060150,500,232 억,,1557125,N,N,67313,N,00,N
|
|
20230809,160510,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9370,310,2,3.42,17535621860,1916515,235.44,9180,9380,8820,11770,6350,9060,9149.14,2.99,0,162050,9246,9152,9016,8922,8786,9085,8855,233,2710,500,6700,10,1,46563612,4363,19.94,1.21,12,4.12,470.00,7724.00,11350,20220905,-17.44,7870,20230103,19.06,9920,-5.54,20230217,7870,19.06,20230103,11350,-17.44,20220905,7870,19.06,20230103,1.91,Y,060150,500,232 억,,1391233,N,N,66793,N,00,N
|
|
20230809,150504,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9290,230,2,2.54,14559675830,1597635,196.26,9180,9300,8820,11770,6350,9060,9113.27,2.99,0,168921,9246,9152,9016,8922,8786,9085,8855,233,2710,500,6700,10,1,46563612,4326,19.77,1.20,12,3.43,470.00,7724.00,11350,20220905,-18.15,7870,20230103,18.04,9920,-6.35,20230217,7870,18.04,20230103,11350,-18.15,20220905,7870,18.04,20230103,1.91,Y,060150,500,232 억,,1391233,N,N,29883,N,00,N
|
|
20230809,140504,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9180,120,2,1.32,11258744060,1240101,152.34,9180,9250,8820,11770,6350,9060,9078.89,2.99,0,65545,9246,9152,9016,8922,8786,9085,8855,233,2710,500,6700,10,1,46563612,4275,19.53,1.19,12,2.66,470.00,7724.00,11350,20220905,-19.12,7870,20230103,16.65,9920,-7.46,20230217,7870,16.65,20230103,11350,-19.12,20220905,7870,16.65,20230103,1.91,Y,060150,500,232 억,,1391233,N,N,29883,N,00,N
|
|
20230809,130514,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9170,110,2,1.21,9998388620,1102709,135.46,9180,9250,8820,11770,6350,9060,9067.11,2.99,0,34469,9246,9152,9016,8922,8786,9085,8855,233,2710,500,6700,10,1,46563612,4270,19.51,1.19,12,2.37,470.00,7724.00,11350,20220905,-19.21,7870,20230103,16.52,9920,-7.56,20230217,7870,16.52,20230103,11350,-19.21,20220905,7870,16.52,20230103,1.91,Y,060150,500,232 억,,1391233,N,N,29883,N,00,N
|
|
20230809,120511,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9090,30,2,0.33,7424263400,821827,100.96,9180,9250,8820,11770,6350,9060,9033.85,2.99,0,-73218,9246,9152,9016,8922,8786,9085,8855,233,2710,500,6700,10,1,46563612,4233,19.34,1.18,12,1.76,470.00,7724.00,11350,20220905,-19.91,7870,20230103,15.50,9920,-8.37,20230217,7870,15.50,20230103,11350,-19.91,20220905,7870,15.50,20230103,1.91,Y,060150,500,232 억,,1391233,N,N,29883,N,00,N
|
|
20230809,110510,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9070,10,2,0.11,6463767500,715999,87.96,9180,9250,8820,11770,6350,9060,9027.62,2.99,0,-109843,9246,9152,9016,8922,8786,9085,8855,233,2710,500,6700,10,1,46563612,4223,19.30,1.17,12,1.54,470.00,7724.00,11350,20220905,-20.09,7870,20230103,15.25,9920,-8.57,20230217,7870,15.25,20230103,11350,-20.09,20220905,7870,15.25,20230103,1.91,Y,060150,500,232 억,,1391233,N,N,29883,N,00,N
|
|
20230809,100503,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8940,-120,5,-1.32,5234485130,579784,71.22,9180,9250,8820,11770,6350,9060,9028.33,2.99,0,-118128,9246,9152,9016,8922,8786,9085,8855,233,2710,500,6700,10,1,46563612,4163,19.02,1.16,12,1.25,470.00,7724.00,11350,20220905,-21.23,7870,20230103,13.60,9920,-9.88,20230217,7870,13.60,20230103,11350,-21.23,20220905,7870,13.60,20230103,1.91,Y,060150,500,232 억,,1391233,N,N,29883,N,00,N
|
|
20230809,090504,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9100,40,2,0.44,2117895430,231361,28.42,9180,9250,9060,11770,6350,9060,9154.11,2.99,0,-60919,9246,9152,9016,8922,8786,9085,8855,233,2710,500,6700,10,1,46563612,4237,19.36,1.18,12,0.50,470.00,7724.00,11350,20220905,-19.82,7870,20230103,15.63,9920,-8.27,20230217,7870,15.63,20230103,11350,-19.82,20220905,7870,15.63,20230103,1.91,Y,060150,500,232 억,,1391233,N,N,29883,N,00,N
|
|
20230808,160514,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9060,80,2,0.89,6665939180,739859,82.59,9100,9110,8880,11670,6290,8980,9009.56,2.88,270,52419,9193,9086,8893,8786,8593,9140,8840,233,2690,500,6640,10,1,46563612,4219,19.28,1.17,12,1.59,470.00,7724.00,11350,20220905,-20.18,7870,20230103,15.12,9920,-8.67,20230217,7870,15.12,20230103,11350,-20.18,20220905,7870,15.12,20230103,1.90,Y,060150,500,232 억,,1340803,N,N,29351,N,00,N
|
|
20230808,150508,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8980,0,3,0.00,6198137540,688108,76.81,9100,9110,8880,11670,6290,8980,9007.51,2.88,270,60295,9193,9086,8893,8786,8593,9140,8840,233,2690,500,6640,10,1,46563612,4181,19.11,1.16,12,1.48,470.00,7724.00,11350,20220905,-20.88,7870,20230103,14.10,9920,-9.48,20230217,7870,14.10,20230103,11350,-20.88,20220905,7870,14.10,20230103,1.90,Y,060150,500,232 억,,1340803,N,N,36447,N,00,N
|
|
20230808,140505,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9050,70,2,0.78,5444215180,604454,67.47,9100,9110,8880,11670,6290,8980,9006.83,2.88,270,63603,9193,9086,8893,8786,8593,9140,8840,233,2690,500,6640,10,1,46563612,4214,19.26,1.17,12,1.30,470.00,7724.00,11350,20220905,-20.26,7870,20230103,14.99,9920,-8.77,20230217,7870,14.99,20230103,11350,-20.26,20220905,7870,14.99,20230103,1.90,Y,060150,500,232 억,,1340803,N,N,36447,N,00,N
|
|
20230808,130500,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9050,70,2,0.78,4712415130,523653,58.45,9100,9110,8880,11670,6290,8980,8999.12,2.88,270,51755,9193,9086,8893,8786,8593,9140,8840,233,2690,500,6640,10,1,46563612,4214,19.26,1.17,12,1.12,470.00,7724.00,11350,20220905,-20.26,7870,20230103,14.99,9920,-8.77,20230217,7870,14.99,20230103,11350,-20.26,20220905,7870,14.99,20230103,1.90,Y,060150,500,232 억,,1340803,N,N,36447,N,00,N
|
|
20230808,120505,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8990,10,2,0.11,3681329320,409836,45.75,9100,9110,8880,11670,6290,8980,8982.44,2.88,270,27101,9193,9086,8893,8786,8593,9140,8840,233,2690,500,6640,10,1,46563612,4186,19.13,1.16,12,0.88,470.00,7724.00,11350,20220905,-20.79,7870,20230103,14.23,9920,-9.38,20230217,7870,14.23,20230103,11350,-20.79,20220905,7870,14.23,20230103,1.90,Y,060150,500,232 억,,1340803,N,N,36447,N,00,N
|
|
20230808,110459,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8990,10,2,0.11,2972440970,331092,36.96,9100,9110,8880,11670,6290,8980,8977.69,2.88,270,551,9193,9086,8893,8786,8593,9140,8840,233,2690,500,6640,10,1,46563612,4186,19.13,1.16,12,0.71,470.00,7724.00,11350,20220905,-20.79,7870,20230103,14.23,9920,-9.38,20230217,7870,14.23,20230103,11350,-20.79,20220905,7870,14.23,20230103,1.90,Y,060150,500,232 억,,1340803,N,N,36447,N,00,N
|
|
20230808,100507,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8970,-10,5,-0.11,2173122660,241949,27.01,9100,9110,8880,11670,6290,8980,8981.74,2.88,270,-28578,9193,9086,8893,8786,8593,9140,8840,233,2690,500,6640,10,1,46563612,4177,19.09,1.16,12,0.52,470.00,7724.00,11350,20220905,-20.97,7870,20230103,13.98,9920,-9.58,20230217,7870,13.98,20230103,11350,-20.97,20220905,7870,13.98,20230103,1.90,Y,060150,500,232 억,,1340803,N,N,36447,N,00,N
|
|
20230808,090507,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8940,-40,5,-0.45,881019290,97348,10.87,9100,9110,8940,11670,6290,8980,9050.20,2.88,270,-34445,9193,9086,8893,8786,8593,9140,8840,233,2690,500,6640,10,1,46563612,4163,19.02,1.16,12,0.21,470.00,7724.00,11350,20220905,-21.23,7870,20230103,13.60,9920,-9.88,20230217,7870,13.60,20230103,11350,-21.23,20220905,7870,13.60,20230103,1.90,Y,060150,500,232 억,,1340803,N,N,36447,N,00,N
|
|
20230807,160505,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8980,310,2,3.58,7763966940,875424,352.98,8750,9000,8700,11270,6070,8670,8868.36,2.61,270,129281,8810,8740,8610,8540,8410,8775,8575,233,2600,500,6410,10,1,46563612,4181,19.11,1.16,12,1.88,470.00,7724.00,11350,20220905,-20.88,7870,20230103,14.10,9920,-9.48,20230217,7870,14.10,20230103,11350,-20.88,20220905,7870,14.10,20230103,1.90,Y,060150,500,232 억,,1216555,N,N,36447,N,00,N
|
|
20230807,150504,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8990,320,2,3.69,7302083890,824013,332.25,8750,9000,8700,11270,6070,8670,8861.61,2.61,270,127034,8810,8740,8610,8540,8410,8775,8575,233,2600,500,6410,10,1,46563612,4186,19.13,1.16,12,1.77,470.00,7724.00,11350,20220905,-20.79,7870,20230103,14.23,9920,-9.38,20230217,7870,14.23,20230103,11350,-20.79,20220905,7870,14.23,20230103,1.90,Y,060150,500,232 억,,1216555,N,N,34678,N,00,N
|
|
20230807,140505,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8950,280,2,3.23,6379848520,721132,290.76,8750,9000,8700,11270,6070,8670,8846.99,2.61,270,130327,8810,8740,8610,8540,8410,8775,8575,233,2600,500,6410,10,1,46563612,4167,19.04,1.16,12,1.55,470.00,7724.00,11350,20220905,-21.15,7870,20230103,13.72,9920,-9.78,20230217,7870,13.72,20230103,11350,-21.15,20220905,7870,13.72,20230103,1.90,Y,060150,500,232 억,,1216555,N,N,34678,N,00,N
|
|
20230807,130502,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8980,310,2,3.58,5435729570,615894,248.33,8750,8990,8700,11270,6070,8670,8825.76,2.61,270,117975,8810,8740,8610,8540,8410,8775,8575,233,2600,500,6410,10,1,46563612,4181,19.11,1.16,12,1.32,470.00,7724.00,11350,20220905,-20.88,7870,20230103,14.10,9920,-9.48,20230217,7870,14.10,20230103,11350,-20.88,20220905,7870,14.10,20230103,1.90,Y,060150,500,232 억,,1216555,N,N,34678,N,00,N
|
|
20230807,120500,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8890,220,2,2.54,4013375630,456755,184.17,8750,8890,8700,11270,6070,8670,8786.71,2.61,270,72206,8810,8740,8610,8540,8410,8775,8575,233,2600,500,6410,10,1,46563612,4140,18.91,1.15,12,0.98,470.00,7724.00,11350,20220905,-21.67,7870,20230103,12.96,9920,-10.38,20230217,7870,12.96,20230103,11350,-21.67,20220905,7870,12.96,20230103,1.90,Y,060150,500,232 억,,1216555,N,N,34678,N,00,N
|
|
20230807,110457,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8870,200,2,2.31,3418496370,389634,157.10,8750,8870,8700,11270,6070,8670,8773.61,2.61,270,66830,8810,8740,8610,8540,8410,8775,8575,233,2600,500,6410,10,1,46563612,4130,18.87,1.15,12,0.84,470.00,7724.00,11350,20220905,-21.85,7870,20230103,12.71,9920,-10.58,20230217,7870,12.71,20230103,11350,-21.85,20220905,7870,12.71,20230103,1.90,Y,060150,500,232 억,,1216555,N,N,34678,N,00,N
|
|
20230807,100502,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8720,50,2,0.58,2315311560,264350,106.59,8750,8820,8700,11270,6070,8670,8758.51,2.61,270,17629,8810,8740,8610,8540,8410,8775,8575,233,2600,500,6410,10,1,46563612,4060,18.55,1.13,12,0.57,470.00,7724.00,11350,20220905,-23.17,7870,20230103,10.80,9920,-12.10,20230217,7870,10.80,20230103,11350,-23.17,20220905,7870,10.80,20230103,1.90,Y,060150,500,232 억,,1216555,N,N,34678,N,00,N
|
|
20230807,090501,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8760,90,2,1.04,990970660,113265,45.67,8750,8820,8700,11270,6070,8670,8749.13,2.61,270,-15722,8810,8740,8610,8540,8410,8775,8575,233,2600,500,6410,10,1,46563612,4079,18.64,1.13,12,0.24,470.00,7724.00,11350,20220905,-22.82,7870,20230103,11.31,9920,-11.69,20230217,7870,11.31,20230103,11350,-22.82,20220905,7870,11.31,20230103,1.90,Y,060150,500,232 억,,1216555,N,N,34678,N,00,N
|
|
20230804,160457,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8670,120,2,1.40,2117199090,245465,98.47,8510,8680,8480,11110,5990,8550,8624.93,2.46,0,78353,8736,8642,8496,8402,8256,8690,8450,233,2560,500,6320,10,1,46563612,4037,18.45,1.12,12,0.53,470.00,7724.00,11350,20220905,-23.61,7870,20230103,10.17,9920,-12.60,20230217,7870,10.17,20230103,11350,-23.61,20220905,7870,10.17,20230103,1.91,Y,060150,500,232 억,,1147614,N,N,34678,N,00,N
|
|
20230804,150459,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8670,120,2,1.40,1900117230,220431,88.43,8510,8680,8480,11110,5990,8550,8620.01,2.46,0,71902,8736,8642,8496,8402,8256,8690,8450,233,2560,500,6320,10,1,46563612,4037,18.45,1.12,12,0.47,470.00,7724.00,11350,20220905,-23.61,7870,20230103,10.17,9920,-12.60,20230217,7870,10.17,20230103,11350,-23.61,20220905,7870,10.17,20230103,1.91,Y,060150,500,232 억,,1147614,N,N,11429,N,00,N
|
|
20230804,140505,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8660,110,2,1.29,1538600220,178703,71.69,8510,8670,8480,11110,5990,8550,8609.82,2.46,0,66818,8736,8642,8496,8402,8256,8690,8450,233,2560,500,6320,10,1,46563612,4032,18.43,1.12,12,0.38,470.00,7724.00,11350,20220905,-23.70,7870,20230103,10.04,9920,-12.70,20230217,7870,10.04,20230103,11350,-23.70,20220905,7870,10.04,20230103,1.91,Y,060150,500,232 억,,1147614,N,N,11429,N,00,N
|
|
20230804,130457,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8610,60,2,0.70,1115961150,129839,52.08,8510,8660,8480,11110,5990,8550,8594.96,2.46,0,41525,8736,8642,8496,8402,8256,8690,8450,233,2560,500,6320,10,1,46563612,4009,18.32,1.11,12,0.28,470.00,7724.00,11350,20220905,-24.14,7870,20230103,9.40,9920,-13.21,20230217,7870,9.40,20230103,11350,-24.14,20220905,7870,9.40,20230103,1.91,Y,060150,500,232 억,,1147614,N,N,11429,N,00,N
|
|
20230804,120457,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8590,40,2,0.47,946316970,110097,44.17,8510,8660,8480,11110,5990,8550,8595.30,2.46,0,40335,8736,8642,8496,8402,8256,8690,8450,233,2560,500,6320,10,1,46563612,4000,18.28,1.11,12,0.24,470.00,7724.00,11350,20220905,-24.32,7870,20230103,9.15,9920,-13.41,20230217,7870,9.15,20230103,11350,-24.32,20220905,7870,9.15,20230103,1.91,Y,060150,500,232 억,,1147614,N,N,11429,N,00,N
|
|
20230804,110500,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8580,30,2,0.35,830187050,96538,38.73,8510,8660,8480,11110,5990,8550,8599.59,2.46,0,39733,8736,8642,8496,8402,8256,8690,8450,233,2560,500,6320,10,1,46563612,3995,18.26,1.11,12,0.21,470.00,7724.00,11350,20220905,-24.41,7870,20230103,9.02,9920,-13.51,20230217,7870,9.02,20230103,11350,-24.41,20220905,7870,9.02,20230103,1.91,Y,060150,500,232 억,,1147614,N,N,11429,N,00,N
|
|
20230804,100454,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8610,60,2,0.70,590019450,68601,27.52,8510,8660,8480,11110,5990,8550,8600.74,2.46,0,28694,8736,8642,8496,8402,8256,8690,8450,233,2560,500,6320,10,1,46563612,4009,18.32,1.11,12,0.15,470.00,7724.00,11350,20220905,-24.14,7870,20230103,9.40,9920,-13.21,20230217,7870,9.40,20230103,11350,-24.14,20220905,7870,9.40,20230103,1.91,Y,060150,500,232 억,,1147614,N,N,11429,N,00,N
|
|
20230804,090453,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8520,-30,5,-0.35,27497290,3231,1.30,8510,8560,8480,11110,5990,8550,8510.46,2.46,0,1347,8736,8642,8496,8402,8256,8690,8450,233,2560,500,6320,10,1,46563612,3967,18.13,1.10,12,0.01,470.00,7724.00,11350,20220905,-24.93,7870,20230103,8.26,9920,-14.11,20230217,7870,8.26,20230103,11350,-24.93,20220905,7870,8.26,20230103,1.91,Y,060150,500,232 억,,1147614,N,N,11429,N,00,N
|
|
20230803,160455,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8550,90,2,1.06,2102043900,247807,94.62,8430,8590,8350,10990,5930,8460,8482.55,2.35,0,65588,8673,8566,8473,8366,8273,8620,8420,233,2530,500,6260,10,1,46563612,3981,18.19,1.11,12,0.53,470.00,7724.00,11350,20220905,-24.67,7870,20230103,8.64,9920,-13.81,20230217,7870,8.64,20230103,11350,-24.67,20220905,7870,8.64,20230103,1.90,Y,060150,500,232 억,,1093143,N,N,11429,N,00,N
|
|
20230803,150457,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8560,100,2,1.18,1999593670,235837,90.05,8430,8590,8350,10990,5930,8460,8478.80,2.35,0,60571,8673,8566,8473,8366,8273,8620,8420,233,2530,500,6260,10,1,46563612,3986,18.21,1.11,12,0.51,470.00,7724.00,11350,20220905,-24.58,7870,20230103,8.77,9920,-13.71,20230217,7870,8.77,20230103,11350,-24.58,20220905,7870,8.77,20230103,1.90,Y,060150,500,232 억,,1093143,N,N,24597,N,00,N
|
|
20230803,140452,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8550,90,2,1.06,1421365250,168255,64.25,8430,8560,8350,10990,5930,8460,8447.60,2.35,0,44119,8673,8566,8473,8366,8273,8620,8420,233,2530,500,6260,10,1,46563612,3981,18.19,1.11,12,0.36,470.00,7724.00,11350,20220905,-24.67,7870,20230103,8.64,9920,-13.81,20230217,7870,8.64,20230103,11350,-24.67,20220905,7870,8.64,20230103,1.90,Y,060150,500,232 억,,1093143,N,N,24597,N,00,N
|
|
20230803,130456,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8470,10,2,0.12,1069751110,127005,48.50,8430,8510,8350,10990,5930,8460,8422.58,2.35,0,29241,8673,8566,8473,8366,8273,8620,8420,233,2530,500,6260,10,1,46563612,3944,18.02,1.10,12,0.27,470.00,7724.00,11350,20220905,-25.37,7870,20230103,7.62,9920,-14.62,20230217,7870,7.62,20230103,11350,-25.37,20220905,7870,7.62,20230103,1.90,Y,060150,500,232 억,,1093143,N,N,24597,N,00,N
|
|
20230803,120457,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8410,-50,5,-0.59,860099470,102241,39.04,8430,8460,8350,10990,5930,8460,8411.95,2.35,0,23346,8673,8566,8473,8366,8273,8620,8420,233,2530,500,6260,10,1,46563612,3916,17.89,1.09,12,0.22,470.00,7724.00,11350,20220905,-25.90,7870,20230103,6.86,9920,-15.22,20230217,7870,6.86,20230103,11350,-25.90,20220905,7870,6.86,20230103,1.90,Y,060150,500,232 억,,1093143,N,N,24597,N,00,N
|
|
20230803,110451,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8400,-60,5,-0.71,633914840,75314,28.76,8430,8460,8350,10990,5930,8460,8416.32,2.35,0,14934,8673,8566,8473,8366,8273,8620,8420,233,2530,500,6260,10,1,46563612,3911,17.87,1.09,12,0.16,470.00,7724.00,11350,20220905,-25.99,7870,20230103,6.73,9920,-15.32,20230217,7870,6.73,20230103,11350,-25.99,20220905,7870,6.73,20230103,1.90,Y,060150,500,232 억,,1093143,N,N,24597,N,00,N
|
|
20230803,100451,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8450,-10,5,-0.12,439325540,52213,19.94,8430,8460,8350,10990,5930,8460,8413.11,2.35,0,15278,8673,8566,8473,8366,8273,8620,8420,233,2530,500,6260,10,1,46563612,3935,17.98,1.09,12,0.11,470.00,7724.00,11350,20220905,-25.55,7870,20230103,7.37,9920,-14.82,20230217,7870,7.37,20230103,11350,-25.55,20220905,7870,7.37,20230103,1.90,Y,060150,500,232 억,,1093143,N,N,24597,N,00,N
|
|
20230803,090451,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8410,-50,5,-0.59,110392360,13118,5.01,8430,8430,8400,10990,5930,8460,8411.22,2.35,0,2138,8673,8566,8473,8366,8273,8620,8420,233,2530,500,6260,10,1,46563612,3916,17.89,1.09,12,0.03,470.00,7724.00,11350,20220905,-25.90,7870,20230103,6.86,9920,-15.22,20230217,7870,6.86,20230103,11350,-25.90,20220905,7870,6.86,20230103,1.90,Y,060150,500,232 억,,1093143,N,N,24597,N,00,N
|
|
20230802,160454,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8460,20,2,0.24,2204495500,259642,114.21,8380,8580,8380,10970,5910,8440,8490.55,2.16,0,85148,8553,8496,8433,8376,8313,8525,8405,233,2530,500,6240,10,1,46563612,3939,18.00,1.10,12,0.56,470.00,7724.00,11350,20220905,-25.46,7870,20230103,7.50,9920,-14.72,20230217,7870,7.50,20230103,11350,-25.46,20220905,7870,7.50,20230103,1.88,Y,060150,500,232 억,,1003565,N,N,24597,N,00,N
|
|
20230802,150500,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8440,0,3,0.00,1978971480,232903,102.45,8380,8580,8380,10970,5910,8440,8496.98,2.16,0,81972,8553,8496,8433,8376,8313,8525,8405,233,2530,500,6240,10,1,46563612,3930,17.96,1.09,12,0.50,470.00,7724.00,11350,20220905,-25.64,7870,20230103,7.24,9920,-14.92,20230217,7870,7.24,20230103,11350,-25.64,20220905,7870,7.24,20230103,1.88,Y,060150,500,232 억,,1003565,N,N,46514,N,00,N
|
|
20230802,140454,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8440,0,3,0.00,1835639530,215892,94.97,8380,8580,8380,10970,5910,8440,8502.58,2.16,0,75993,8553,8496,8433,8376,8313,8525,8405,233,2530,500,6240,10,1,46563612,3930,17.96,1.09,12,0.46,470.00,7724.00,11350,20220905,-25.64,7870,20230103,7.24,9920,-14.92,20230217,7870,7.24,20230103,11350,-25.64,20220905,7870,7.24,20230103,1.88,Y,060150,500,232 억,,1003565,N,N,46514,N,00,N
|
|
20230802,130453,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8460,20,2,0.24,1634625500,192066,84.49,8380,8580,8380,10970,5910,8440,8510.75,2.16,0,69532,8553,8496,8433,8376,8313,8525,8405,233,2530,500,6240,10,1,46563612,3939,18.00,1.10,12,0.41,470.00,7724.00,11350,20220905,-25.46,7870,20230103,7.50,9920,-14.72,20230217,7870,7.50,20230103,11350,-25.46,20220905,7870,7.50,20230103,1.88,Y,060150,500,232 억,,1003565,N,N,46514,N,00,N
|
|
20230802,120449,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8470,30,2,0.36,1476863150,173424,76.29,8380,8580,8380,10970,5910,8440,8515.91,2.16,0,65833,8553,8496,8433,8376,8313,8525,8405,233,2530,500,6240,10,1,46563612,3944,18.02,1.10,12,0.37,470.00,7724.00,11350,20220905,-25.37,7870,20230103,7.62,9920,-14.62,20230217,7870,7.62,20230103,11350,-25.37,20220905,7870,7.62,20230103,1.88,Y,060150,500,232 억,,1003565,N,N,46514,N,00,N
|
|
20230802,110447,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8490,50,2,0.59,1250304540,146708,64.54,8380,8580,8380,10970,5910,8440,8522.40,2.16,0,56623,8553,8496,8433,8376,8313,8525,8405,233,2530,500,6240,10,1,46563612,3953,18.06,1.10,12,0.32,470.00,7724.00,11350,20220905,-25.20,7870,20230103,7.88,9920,-14.42,20230217,7870,7.88,20230103,11350,-25.20,20220905,7870,7.88,20230103,1.88,Y,060150,500,232 억,,1003565,N,N,46514,N,00,N
|
|
20230802,100449,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8570,130,2,1.54,845267060,99274,43.67,8380,8570,8380,10970,5910,8440,8514.49,2.16,0,43046,8553,8496,8433,8376,8313,8525,8405,233,2530,500,6240,10,1,46563612,3991,18.23,1.11,12,0.21,470.00,7724.00,11350,20220905,-24.49,7870,20230103,8.89,9920,-13.61,20230217,7870,8.89,20230103,11350,-24.49,20220905,7870,8.89,20230103,1.88,Y,060150,500,232 억,,1003565,N,N,46514,N,00,N
|
|
20230802,090450,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8480,40,2,0.47,61806770,7345,3.23,8380,8490,8380,10970,5910,8440,8414.81,2.16,0,1963,8553,8496,8433,8376,8313,8525,8405,233,2530,500,6240,10,1,46563612,3949,18.04,1.10,12,0.02,470.00,7724.00,11350,20220905,-25.29,7870,20230103,7.75,9920,-14.52,20230217,7870,7.75,20230103,11350,-25.29,20220905,7870,7.75,20230103,1.88,Y,060150,500,232 억,,1003565,N,N,46514,N,00,N
|
|
20230801,160451,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8440,-20,5,-0.24,1898686750,225131,91.81,8400,8490,8370,10990,5930,8460,8433.68,2.11,0,20555,8593,8526,8393,8326,8193,8560,8360,233,2530,500,6260,10,1,46563612,3930,17.96,1.09,12,0.48,470.00,7724.00,11350,20220905,-25.64,7870,20230103,7.24,9920,-14.92,20230217,7870,7.24,20230103,11350,-25.64,20220905,7870,7.24,20230103,1.89,Y,060150,500,232 억,,982142,N,N,46514,N,00,N
|
|
20230801,150447,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8450,-10,5,-0.12,1797032870,213104,86.90,8400,8490,8370,10990,5930,8460,8432.66,2.11,0,18675,8593,8526,8393,8326,8193,8560,8360,233,2530,500,6260,10,1,46563612,3935,17.98,1.09,12,0.46,470.00,7724.00,11350,20220905,-25.55,7870,20230103,7.37,9920,-14.82,20230217,7870,7.37,20230103,11350,-25.55,20220905,7870,7.37,20230103,1.89,Y,060150,500,232 억,,982142,N,N,26905,N,00,N
|
|
20230801,140457,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8440,-20,5,-0.24,1565584610,185699,75.73,8400,8490,8370,10990,5930,8460,8430.76,2.11,0,4784,8593,8526,8393,8326,8193,8560,8360,233,2530,500,6260,10,1,46563612,3930,17.96,1.09,12,0.40,470.00,7724.00,11350,20220905,-25.64,7870,20230103,7.24,9920,-14.92,20230217,7870,7.24,20230103,11350,-25.64,20220905,7870,7.24,20230103,1.89,Y,060150,500,232 억,,982142,N,N,26905,N,00,N
|
|
20230801,130447,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8460,0,3,0.00,1272214940,150916,61.54,8400,8490,8370,10990,5930,8460,8429.95,2.11,0,-4434,8593,8526,8393,8326,8193,8560,8360,233,2530,500,6260,10,1,46563612,3939,18.00,1.10,12,0.32,470.00,7724.00,11350,20220905,-25.46,7870,20230103,7.50,9920,-14.72,20230217,7870,7.50,20230103,11350,-25.46,20220905,7870,7.50,20230103,1.89,Y,060150,500,232 억,,982142,N,N,26905,N,00,N
|
|
20230801,120447,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8490,30,2,0.35,1115188830,132371,53.98,8400,8490,8370,10990,5930,8460,8424.72,2.11,0,-9739,8593,8526,8393,8326,8193,8560,8360,233,2530,500,6260,10,1,46563612,3953,18.06,1.10,12,0.28,470.00,7724.00,11350,20220905,-25.20,7870,20230103,7.88,9920,-14.42,20230217,7870,7.88,20230103,11350,-25.20,20220905,7870,7.88,20230103,1.89,Y,060150,500,232 억,,982142,N,N,26905,N,00,N
|
|
20230801,110445,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8450,-10,5,-0.12,929044510,110367,45.01,8400,8490,8370,10990,5930,8460,8417.77,2.11,0,-12542,8593,8526,8393,8326,8193,8560,8360,233,2530,500,6260,10,1,46563612,3935,17.98,1.09,12,0.24,470.00,7724.00,11350,20220905,-25.55,7870,20230103,7.37,9920,-14.82,20230217,7870,7.37,20230103,11350,-25.55,20220905,7870,7.37,20230103,1.89,Y,060150,500,232 억,,982142,N,N,26905,N,00,N
|
|
20230801,100450,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8460,0,3,0.00,673422310,80061,32.65,8400,8490,8370,10990,5930,8460,8411.37,2.11,0,-8574,8593,8526,8393,8326,8193,8560,8360,233,2530,500,6260,10,1,46563612,3939,18.00,1.10,12,0.17,470.00,7724.00,11350,20220905,-25.46,7870,20230103,7.50,9920,-14.72,20230217,7870,7.50,20230103,11350,-25.46,20220905,7870,7.50,20230103,1.89,Y,060150,500,232 억,,982142,N,N,26905,N,00,N
|
|
20230801,090444,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8420,-40,5,-0.47,106765910,12704,5.18,8400,8450,8370,10990,5930,8460,8404.12,2.11,0,-3228,8593,8526,8393,8326,8193,8560,8360,233,2530,500,6260,10,1,46563612,3921,17.91,1.09,12,0.03,470.00,7724.00,11350,20220905,-25.81,7870,20230103,6.99,9920,-15.12,20230217,7870,6.99,20230103,11350,-25.81,20220905,7870,6.99,20230103,1.89,Y,060150,500,232 억,,982142,N,N,26905,N,00,N
|