KissMeData/036830/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160451	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35650	-150	5	-0.42	3246835300	90863	145.30	35800	36800	35200	46500	25100	35800	35733.95	2.64	0	5112	37233	36516	35983	35266	34733	36250	35000	105	10700	500	25770	50	1	20964056	7474	11.64	0.65	12	0.43	3062.00	55263.00	41000	20230901	-13.05	23300	20221229	53.00	41000	-13.05	20230901	23700	50.42	20230228	41000	-13.05	20230901	23300	53.00	20221229	1.66	N	036830	500	104 억	553978	N	N	32	N	N
3	20231130	150451	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35700	-100	5	-0.28	2885753350	80744	129.12	35800	36800	35200	46500	25100	35800	35739.54	2.64	0	5318	37233	36516	35983	35266	34733	36250	35000	105	10700	500	25770	50	1	20964056	7484	11.66	0.65	12	0.39	3062.00	55263.00	41000	20230901	-12.93	23300	20221229	53.22	41000	-12.93	20230901	23700	50.63	20230228	41000	-12.93	20230901	23300	53.22	20221229	1.66	N	036830	500	104 억	553978	N	N	133	N	N
4	20231130	140448	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35300	-500	5	-1.40	2428152950	67855	108.51	35800	36800	35250	46500	25100	35800	35784.44	2.64	0	4450	37233	36516	35983	35266	34733	36250	35000	105	10700	500	25770	50	1	20964056	7400	11.53	0.64	12	0.32	3062.00	55263.00	41000	20230901	-13.90	23300	20221229	51.50	41000	-13.90	20230901	23700	48.95	20230228	41000	-13.90	20230901	23300	51.50	20221229	1.66	N	036830	500	104 억	553978	N	N	133	N	N
5	20231130	130448	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35350	-450	5	-1.26	2112727000	58932	94.24	35800	36800	35250	46500	25100	35800	35850.25	2.64	0	3561	37233	36516	35983	35266	34733	36250	35000	105	10700	500	25770	50	1	20964056	7411	11.54	0.64	12	0.28	3062.00	55263.00	41000	20230901	-13.78	23300	20221229	51.72	41000	-13.78	20230901	23700	49.16	20230228	41000	-13.78	20230901	23300	51.72	20221229	1.66	N	036830	500	104 억	553978	N	N	133	N	N
6	20231130	120456	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35600	-200	5	-0.56	1498476650	41601	66.52	35800	36800	35550	46500	25100	35800	36020.21	2.64	0	-1087	37233	36516	35983	35266	34733	36250	35000	105	10700	500	25770	50	1	20964056	7463	11.63	0.64	12	0.20	3062.00	55263.00	41000	20230901	-13.17	23300	20221229	52.79	41000	-13.17	20230901	23700	50.21	20230228	41000	-13.17	20230901	23300	52.79	20221229	1.66	N	036830	500	104 억	553978	N	N	133	N	N
7	20231130	110452	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35850	50	2	0.14	1091891600	30216	48.32	35800	36800	35550	46500	25100	35800	36136.21	2.64	0	-1717	37233	36516	35983	35266	34733	36250	35000	105	10700	500	25770	50	1	20964056	7516	11.71	0.65	12	0.14	3062.00	55263.00	41000	20230901	-12.56	23300	20221229	53.86	41000	-12.56	20230901	23700	51.27	20230228	41000	-12.56	20230901	23300	53.86	20221229	1.66	N	036830	500	104 억	553978	N	N	133	N	N
8	20231130	100447	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36350	550	2	1.54	828548050	22896	36.61	35800	36800	35550	46500	25100	35800	36187.46	2.64	0	-1008	37233	36516	35983	35266	34733	36250	35000	105	10700	500	25770	50	1	20964056	7620	11.87	0.66	12	0.11	3062.00	55263.00	41000	20230901	-11.34	23300	20221229	56.01	41000	-11.34	20230901	23700	53.38	20230228	41000	-11.34	20230901	23300	56.01	20221229	1.66	N	036830	500	104 억	553978	N	N	133	N	N
9	20231130	090449	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35650	-150	5	-0.42	72208600	2022	3.23	35800	35800	35550	46500	25100	35800	35711.47	2.64	0	-135	37233	36516	35983	35266	34733	36250	35000	105	10700	500	25770	50	1	20964056	7474	11.64	0.65	12	0.01	3062.00	55263.00	41000	20230901	-13.05	23300	20221229	53.00	41000	-13.05	20230901	23700	50.42	20230228	41000	-13.05	20230901	23300	53.00	20221229	1.66	N	036830	500	104 억	553978	N	N	133	N	N
10	20231129	160447	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35800	-700	5	-1.92	2224876400	62047	91.91	36650	36700	35450	47450	25550	36500	35857.93	2.63	-50	3187	37666	37082	36116	35532	34566	37375	35825	105	10950	500	26280	50	1	20964056	7505	11.69	0.65	12	0.30	3062.00	55263.00	41000	20230901	-12.68	23300	20221229	53.65	41000	-12.68	20230901	23700	51.05	20230228	41000	-12.68	20230901	23300	53.65	20221229	1.63	N	036830	500	104 억	552337	N	N	121	N	N
11	20231129	150449	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35850	-650	5	-1.78	2069143900	57702	85.47	36650	36700	35450	47450	25550	36500	35859.14	2.63	-50	3090	37666	37082	36116	35532	34566	37375	35825	105	10950	500	26280	50	1	20964056	7516	11.71	0.65	12	0.28	3062.00	55263.00	41000	20230901	-12.56	23300	20221229	53.86	41000	-12.56	20230901	23700	51.27	20230228	41000	-12.56	20230901	23300	53.86	20221229	1.63	N	036830	500	104 억	552337	N	N	24	N	N
12	20231129	140448	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35900	-600	5	-1.64	1344341450	37465	55.49	36650	36700	35450	47450	25550	36500	35882.60	2.63	-50	-3436	37666	37082	36116	35532	34566	37375	35825	105	10950	500	26280	50	1	20964056	7526	11.72	0.65	12	0.18	3062.00	55263.00	41000	20230901	-12.44	23300	20221229	54.08	41000	-12.44	20230901	23700	51.48	20230228	41000	-12.44	20230901	23300	54.08	20221229	1.63	N	036830	500	104 억	552337	N	N	24	N	N
13	20231129	130450	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35800	-700	5	-1.92	1190669200	33192	49.16	36650	36700	35450	47450	25550	36500	35872.17	2.63	-50	-2905	37666	37082	36116	35532	34566	37375	35825	105	10950	500	26280	50	1	20964056	7505	11.69	0.65	12	0.16	3062.00	55263.00	41000	20230901	-12.68	23300	20221229	53.65	41000	-12.68	20230901	23700	51.05	20230228	41000	-12.68	20230901	23300	53.65	20221229	1.63	N	036830	500	104 억	552337	N	N	24	N	N
14	20231129	120450	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35800	-700	5	-1.92	1081188700	30135	44.64	36650	36700	35450	47450	25550	36500	35878.17	2.63	-50	-2075	37666	37082	36116	35532	34566	37375	35825	105	10950	500	26280	50	1	20964056	7505	11.69	0.65	12	0.14	3062.00	55263.00	41000	20230901	-12.68	23300	20221229	53.65	41000	-12.68	20230901	23700	51.05	20230228	41000	-12.68	20230901	23300	53.65	20221229	1.63	N	036830	500	104 억	552337	N	N	24	N	N
15	20231129	110449	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35750	-750	5	-2.05	959283300	26731	39.59	36650	36700	35450	47450	25550	36500	35886.55	2.63	-50	-2363	37666	37082	36116	35532	34566	37375	35825	105	10950	500	26280	50	1	20964056	7495	11.68	0.65	12	0.13	3062.00	55263.00	41000	20230901	-12.80	23300	20221229	53.43	41000	-12.80	20230901	23700	50.84	20230228	41000	-12.80	20230901	23300	53.43	20221229	1.63	N	036830	500	104 억	552337	N	N	24	N	N
16	20231129	100448	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35900	-600	5	-1.64	818631300	22802	33.77	36650	36700	35450	47450	25550	36500	35901.73	2.63	-50	-2433	37666	37082	36116	35532	34566	37375	35825	105	10950	500	26280	50	1	20964056	7526	11.72	0.65	12	0.11	3062.00	55263.00	41000	20230901	-12.44	23300	20221229	54.08	41000	-12.44	20230901	23700	51.48	20230228	41000	-12.44	20230901	23300	54.08	20221229	1.63	N	036830	500	104 억	552337	N	N	24	N	N
17	20231129	090445	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36200	-300	5	-0.82	147828000	4059	6.01	36650	36700	36050	47450	25550	36500	36419.81	2.63	-50	-1582	37666	37082	36116	35532	34566	37375	35825	105	10950	500	26280	50	1	20964056	7589	11.82	0.66	12	0.02	3062.00	55263.00	41000	20230901	-11.71	23300	20221229	55.36	41000	-11.71	20230901	23700	52.74	20230228	41000	-11.71	20230901	23300	55.36	20221229	1.63	N	036830	500	104 억	552337	N	N	24	N	N
18	20231128	160448	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36500	1150	2	3.25	2424042650	67099	67.22	35400	36700	35150	45950	24750	35350	36125.89	2.63	0	1673	37183	36266	35733	34816	34283	36000	34550	105	10600	500	25450	50	1	20964056	7652	11.92	0.66	12	0.32	3062.00	55263.00	41000	20230901	-10.98	23300	20221229	56.65	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	23300	56.65	20221229	1.64	N	036830	500	104 억	551369	N	N	24	N	N
19	20231128	150418	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36400	1050	2	2.97	2302339950	63761	63.87	35400	36700	35150	45950	24750	35350	36108.91	2.63	0	1533	37183	36266	35733	34816	34283	36000	34550	105	10600	500	25450	50	1	20964056	7631	11.89	0.66	12	0.30	3062.00	55263.00	41000	20230901	-11.22	23300	20221229	56.22	41000	-11.22	20230901	23700	53.59	20230228	41000	-11.22	20230901	23300	56.22	20221229	1.64	N	036830	500	104 억	551369	N	N	138	N	N
20	20231128	140446	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36400	1050	2	2.97	2019375250	55987	56.09	35400	36700	35150	45950	24750	35350	36068.65	2.63	0	1415	37183	36266	35733	34816	34283	36000	34550	105	10600	500	25450	50	1	20964056	7631	11.89	0.66	12	0.27	3062.00	55263.00	41000	20230901	-11.22	23300	20221229	56.22	41000	-11.22	20230901	23700	53.59	20230228	41000	-11.22	20230901	23300	56.22	20221229	1.64	N	036830	500	104 억	551369	N	N	138	N	N
21	20231128	130444	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36450	1100	2	3.11	1756759900	48782	48.87	35400	36700	35150	45950	24750	35350	36012.46	2.63	0	1268	37183	36266	35733	34816	34283	36000	34550	105	10600	500	25450	50	1	20964056	7641	11.90	0.66	12	0.23	3062.00	55263.00	41000	20230901	-11.10	23300	20221229	56.44	41000	-11.10	20230901	23700	53.80	20230228	41000	-11.10	20230901	23300	56.44	20221229	1.64	N	036830	500	104 억	551369	N	N	138	N	N
22	20231128	120445	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36500	1150	2	3.25	1536126300	42746	42.82	35400	36650	35150	45950	24750	35350	35936.14	2.63	0	1745	37183	36266	35733	34816	34283	36000	34550	105	10600	500	25450	50	1	20964056	7652	11.92	0.66	12	0.20	3062.00	55263.00	41000	20230901	-10.98	23300	20221229	56.65	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	23300	56.65	20221229	1.64	N	036830	500	104 억	551369	N	N	138	N	N
23	20231128	110445	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36350	1000	2	2.83	1235185300	34491	34.55	35400	36500	35150	45950	24750	35350	35811.81	2.63	0	2550	37183	36266	35733	34816	34283	36000	34550	105	10600	500	25450	50	1	20964056	7620	11.87	0.66	12	0.16	3062.00	55263.00	41000	20230901	-11.34	23300	20221229	56.01	41000	-11.34	20230901	23700	53.38	20230228	41000	-11.34	20230901	23300	56.01	20221229	1.64	N	036830	500	104 억	551369	N	N	138	N	N
24	20231128	100446	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35750	400	2	1.13	664634300	18691	18.72	35400	35950	35150	45950	24750	35350	35559.06	2.63	0	1404	37183	36266	35733	34816	34283	36000	34550	105	10600	500	25450	50	1	20964056	7495	11.68	0.65	12	0.09	3062.00	55263.00	41000	20230901	-12.80	23300	20221229	53.43	41000	-12.80	20230901	23700	50.84	20230228	41000	-12.80	20230901	23300	53.43	20221229	1.64	N	036830	500	104 억	551369	N	N	138	N	N
25	20231128	090444	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35400	50	2	0.14	104842600	2966	2.97	35400	35500	35150	45950	24750	35350	35348.15	2.63	0	967	37183	36266	35733	34816	34283	36000	34550	105	10600	500	25450	50	1	20964056	7421	11.56	0.64	12	0.01	3062.00	55263.00	41000	20230901	-13.66	23300	20221229	51.93	41000	-13.66	20230901	23700	49.37	20230228	41000	-13.66	20230901	23300	51.93	20221229	1.64	N	036830	500	104 억	551369	N	N	138	N	N
26	20231127	160445	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35350	-950	5	-2.62	3534659800	99373	164.71	36650	36650	35200	47150	25450	36300	35570.38	2.56	-50	16959	37633	36966	36583	35916	35533	36775	35725	105	10850	500	26130	50	1	20964056	7411	11.54	0.64	12	0.47	3062.00	55263.00	41000	20230901	-13.78	23300	20221229	51.72	41000	-13.78	20230901	23700	49.16	20230228	41000	-13.78	20230901	23300	51.72	20221229	1.69	N	036830	500	104 억	536672	N	N	138	N	N
27	20231127	150443	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35400	-900	5	-2.48	3358277200	94390	156.45	36650	36650	35200	47150	25450	36300	35578.72	2.56	-50	15780	37633	36966	36583	35916	35533	36775	35725	105	10850	500	26130	50	1	20964056	7421	11.56	0.64	12	0.45	3062.00	55263.00	41000	20230901	-13.66	23300	20221229	51.93	41000	-13.66	20230901	23700	49.37	20230228	41000	-13.66	20230901	23300	51.93	20221229	1.69	N	036830	500	104 억	536672	N	N	10	N	N
28	20231127	140448	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35400	-900	5	-2.48	2873098500	80696	133.75	36650	36650	35200	47150	25450	36300	35603.96	2.56	-50	12158	37633	36966	36583	35916	35533	36775	35725	105	10850	500	26130	50	1	20964056	7421	11.56	0.64	12	0.38	3062.00	55263.00	41000	20230901	-13.66	23300	20221229	51.93	41000	-13.66	20230901	23700	49.37	20230228	41000	-13.66	20230901	23300	51.93	20221229	1.69	N	036830	500	104 억	536672	N	N	10	N	N
29	20231127	130445	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35400	-900	5	-2.48	2692526500	75598	125.30	36650	36650	35200	47150	25450	36300	35616.35	2.56	-50	11529	37633	36966	36583	35916	35533	36775	35725	105	10850	500	26130	50	1	20964056	7421	11.56	0.64	12	0.36	3062.00	55263.00	41000	20230901	-13.66	23300	20221229	51.93	41000	-13.66	20230901	23700	49.37	20230228	41000	-13.66	20230901	23300	51.93	20221229	1.69	N	036830	500	104 억	536672	N	N	10	N	N
30	20231127	120446	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35450	-850	5	-2.34	2308795250	64723	107.28	36650	36650	35300	47150	25450	36300	35671.92	2.56	-50	10211	37633	36966	36583	35916	35533	36775	35725	105	10850	500	26130	50	1	20964056	7432	11.58	0.64	12	0.31	3062.00	55263.00	41000	20230901	-13.54	23300	20221229	52.15	41000	-13.54	20230901	23700	49.58	20230228	41000	-13.54	20230901	23300	52.15	20221229	1.69	N	036830	500	104 억	536672	N	N	10	N	N
31	20231127	110439	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36100	-200	5	-0.55	1657021450	46353	76.83	36650	36650	35400	47150	25450	36300	35747.86	2.56	-50	6842	37633	36966	36583	35916	35533	36775	35725	105	10850	500	26130	50	1	20964056	7568	11.79	0.65	12	0.22	3062.00	55263.00	41000	20230901	-11.95	23300	20221229	54.94	41000	-11.95	20230901	23700	52.32	20230228	41000	-11.95	20230901	23300	54.94	20221229	1.69	N	036830	500	104 억	536672	N	N	10	N	N
32	20231127	100438	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35850	-450	5	-1.24	1025886500	28646	47.48	36650	36650	35450	47150	25450	36300	35812.52	2.56	-50	6017	37633	36966	36583	35916	35533	36775	35725	105	10850	500	26130	50	1	20964056	7516	11.71	0.65	12	0.14	3062.00	55263.00	41000	20230901	-12.56	23300	20221229	53.86	41000	-12.56	20230901	23700	51.27	20230228	41000	-12.56	20230901	23300	53.86	20221229	1.69	N	036830	500	104 억	536672	N	N	10	N	N
33	20231127	090440	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36100	-200	5	-0.55	73164800	2007	3.33	36650	36650	36050	47150	25450	36300	36454.96	2.56	-50	-797	37633	36966	36583	35916	35533	36775	35725	105	10850	500	26130	50	1	20964056	7568	11.79	0.65	12	0.01	3062.00	55263.00	41000	20230901	-11.95	23300	20221229	54.94	41000	-11.95	20230901	23700	52.32	20230228	41000	-11.95	20230901	23300	54.94	20221229	1.69	N	036830	500	104 억	536672	N	N	10	N	N
34	20231124	160435	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36300	-500	5	-1.36	2198901100	60107	54.56	36950	37250	36200	47800	25800	36800	36583.40	2.58	-50	-4536	38000	37400	36400	35800	34800	37700	36100	105	11000	500	26490	50	1	20964056	7610	11.85	0.66	12	0.29	3062.00	55263.00	41000	20230901	-11.46	23300	20221229	55.79	41000	-11.46	20230901	23700	53.16	20230228	41000	-11.46	20230901	23300	55.79	20221229	1.65	N	036830	500	104 억	541029	N	N	10	N	N
35	20231124	150441	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36450	-350	5	-0.95	1939336700	52960	48.08	36950	37250	36250	47800	25800	36800	36618.79	2.58	-50	-3064	38000	37400	36400	35800	34800	37700	36100	105	11000	500	26490	50	1	20964056	7641	11.90	0.66	12	0.25	3062.00	55263.00	41000	20230901	-11.10	23300	20221229	56.44	41000	-11.10	20230901	23700	53.80	20230228	41000	-11.10	20230901	23300	56.44	20221229	1.65	N	036830	500	104 억	541029	N	N	71	N	N
36	20231124	140443	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36400	-400	5	-1.09	1740358700	47504	43.12	36950	37250	36250	47800	25800	36800	36635.94	2.58	-50	-1941	38000	37400	36400	35800	34800	37700	36100	105	11000	500	26490	50	1	20964056	7631	11.89	0.66	12	0.23	3062.00	55263.00	41000	20230901	-11.22	23300	20221229	56.22	41000	-11.22	20230901	23700	53.59	20230228	41000	-11.22	20230901	23300	56.22	20221229	1.65	N	036830	500	104 억	541029	N	N	71	N	N
37	20231124	130440	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36700	-100	5	-0.27	1564409950	42689	38.75	36950	37250	36250	47800	25800	36800	36646.56	2.58	-50	-2286	38000	37400	36400	35800	34800	37700	36100	105	11000	500	26490	50	1	20964056	7694	11.99	0.66	12	0.20	3062.00	55263.00	41000	20230901	-10.49	23300	20221229	57.51	41000	-10.49	20230901	23700	54.85	20230228	41000	-10.49	20230901	23300	57.51	20221229	1.65	N	036830	500	104 억	541029	N	N	71	N	N
38	20231124	120443	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36850	50	2	0.14	1383679450	37774	34.29	36950	37250	36250	47800	25800	36800	36630.33	2.58	-50	-601	38000	37400	36400	35800	34800	37700	36100	105	11000	500	26490	50	1	20964056	7725	12.03	0.67	12	0.18	3062.00	55263.00	41000	20230901	-10.12	23300	20221229	58.15	41000	-10.12	20230901	23700	55.49	20230228	41000	-10.12	20230901	23300	58.15	20221229	1.65	N	036830	500	104 억	541029	N	N	71	N	N
39	20231124	110442	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36750	-50	5	-0.14	1222916950	33403	30.32	36950	37250	36250	47800	25800	36800	36610.82	2.58	-50	-1449	38000	37400	36400	35800	34800	37700	36100	105	11000	500	26490	50	1	20964056	7704	12.00	0.67	12	0.16	3062.00	55263.00	41000	20230901	-10.37	23300	20221229	57.73	41000	-10.37	20230901	23700	55.06	20230228	41000	-10.37	20230901	23300	57.73	20221229	1.65	N	036830	500	104 억	541029	N	N	71	N	N
40	20231124	100439	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36600	-200	5	-0.54	795458550	21667	19.67	36950	37250	36350	47800	25800	36800	36712.78	2.58	-50	-2928	38000	37400	36400	35800	34800	37700	36100	105	11000	500	26490	50	1	20964056	7673	11.95	0.66	12	0.10	3062.00	55263.00	41000	20230901	-10.73	23300	20221229	57.08	41000	-10.73	20230901	23700	54.43	20230228	41000	-10.73	20230901	23300	57.08	20221229	1.65	N	036830	500	104 억	541029	N	N	71	N	N
41	20231124	090440	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36800	0	3	0.00	222581050	6008	5.45	36950	37250	36800	47800	25800	36800	37048.73	2.58	-50	613	38000	37400	36400	35800	34800	37700	36100	105	11000	500	26490	50	1	20964056	7715	12.02	0.67	12	0.03	3062.00	55263.00	41000	20230901	-10.24	23300	20221229	57.94	41000	-10.24	20230901	23700	55.27	20230228	41000	-10.24	20230901	23300	57.94	20221229	1.65	N	036830	500	104 억	541029	N	N	71	N	N
42	20231123	160434	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36800	700	2	1.94	3986707050	109444	201.78	36050	37000	35400	46900	25300	36100	36426.61	2.61	-50	-6278	36866	36482	36116	35732	35366	36675	35925	105	10800	500	25990	50	1	20964056	7715	12.02	0.67	12	0.52	3062.00	55263.00	41000	20230901	-10.24	23300	20221229	57.94	41000	-10.24	20230901	23700	55.27	20230228	41000	-10.24	20230901	23300	57.94	20221229	1.66	N	036830	500	104 억	547186	N	N	71	N	N
43	20231123	150450	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36600	500	2	1.39	3487053800	95870	176.75	36050	37000	35400	46900	25300	36100	36372.74	2.61	-50	-2536	36866	36482	36116	35732	35366	36675	35925	105	10800	500	25990	50	1	20964056	7673	11.95	0.66	12	0.46	3062.00	55263.00	41000	20230901	-10.73	23300	20221229	57.08	41000	-10.73	20230901	23700	54.43	20230228	41000	-10.73	20230901	23300	57.08	20221229	1.66	N	036830	500	104 억	547186	N	N	1	N	N
44	20231123	140444	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36900	800	2	2.22	2934372900	80798	148.96	36050	37000	35400	46900	25300	36100	36317.40	2.61	-50	735	36866	36482	36116	35732	35366	36675	35925	105	10800	500	25990	50	1	20964056	7736	12.05	0.67	12	0.39	3062.00	55263.00	41000	20230901	-10.00	23300	20221229	58.37	41000	-10.00	20230901	23700	55.70	20230228	41000	-10.00	20230901	23300	58.37	20221229	1.66	N	036830	500	104 억	547186	N	N	1	N	N
45	20231123	130446	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36800	700	2	1.94	2627066550	72459	133.59	36050	37000	35400	46900	25300	36100	36255.91	2.61	-50	335	36866	36482	36116	35732	35366	36675	35925	105	10800	500	25990	50	1	20964056	7715	12.02	0.67	12	0.35	3062.00	55263.00	41000	20230901	-10.24	23300	20221229	57.94	41000	-10.24	20230901	23700	55.27	20230228	41000	-10.24	20230901	23300	57.94	20221229	1.66	N	036830	500	104 억	547186	N	N	1	N	N
46	20231123	120440	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36650	550	2	1.52	2240143650	61952	114.22	36050	36900	35400	46900	25300	36100	36159.35	2.61	-50	411	36866	36482	36116	35732	35366	36675	35925	105	10800	500	25990	50	1	20964056	7683	11.97	0.66	12	0.30	3062.00	55263.00	41000	20230901	-10.61	23300	20221229	57.30	41000	-10.61	20230901	23700	54.64	20230228	41000	-10.61	20230901	23300	57.30	20221229	1.66	N	036830	500	104 억	547186	N	N	1	N	N
47	20231123	110449	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36500	400	2	1.11	1717029750	47692	87.93	36050	36700	35400	46900	25300	36100	36002.46	2.61	-50	-3801	36866	36482	36116	35732	35366	36675	35925	105	10800	500	25990	50	1	20964056	7652	11.92	0.66	12	0.23	3062.00	55263.00	41000	20230901	-10.98	23300	20221229	56.65	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	23300	56.65	20221229	1.66	N	036830	500	104 억	547186	N	N	1	N	N
48	20231123	100441	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36150	50	2	0.14	931621150	26102	48.12	36050	36150	35400	46900	25300	36100	35691.52	2.61	-50	-1569	36866	36482	36116	35732	35366	36675	35925	105	10800	500	25990	50	1	20964056	7579	11.81	0.65	12	0.12	3062.00	55263.00	41000	20230901	-11.83	23300	20221229	55.15	41000	-11.83	20230901	23700	52.53	20230228	41000	-11.83	20230901	23300	55.15	20221229	1.66	N	036830	500	104 억	547186	N	N	1	N	N
49	20231123	090437	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35600	-500	5	-1.39	191749000	5362	9.89	36050	36050	35500	46900	25300	36100	35760.53	2.61	-50	-3135	36866	36482	36116	35732	35366	36675	35925	105	10800	500	25990	50	1	20964056	7463	11.63	0.64	12	0.03	3062.00	55263.00	41000	20230901	-13.17	23300	20221229	52.79	41000	-13.17	20230901	23700	50.21	20230228	41000	-13.17	20230901	23300	52.79	20221229	1.66	N	036830	500	104 억	547186	N	N	1	N	N
50	20231122	160425	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36100	-200	5	-0.55	1904998900	52820	36.40	35800	36500	35750	47150	25450	36300	36065.85	2.62	50	-6125	37766	37032	36166	35432	34566	36600	35000	105	10850	500	26130	50	1	20964056	7568	11.79	0.65	12	0.25	3062.00	55263.00	41000	20230901	-11.95	23300	20221229	54.94	41000	-11.95	20230901	23700	52.32	20230228	41000	-11.95	20230901	23300	54.94	20221229	1.62	N	036830	500	104 억	548376	N	N	1	N	N
51	20231122	150435	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36050	-250	5	-0.69	1724098250	47817	32.96	35800	36500	35750	47150	25450	36300	36056.18	2.62	50	-5876	37766	37032	36166	35432	34566	36600	35000	105	10850	500	26130	50	1	20964056	7558	11.77	0.65	12	0.23	3062.00	55263.00	41000	20230901	-12.07	23300	20221229	54.72	41000	-12.07	20230901	23700	52.11	20230228	41000	-12.07	20230901	23300	54.72	20221229	1.62	N	036830	500	104 억	548376	N	N	6	N	N
52	20231122	140428	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36000	-300	5	-0.83	1467285150	40694	28.05	35800	36500	35750	47150	25450	36300	36056.55	2.62	50	-5710	37766	37032	36166	35432	34566	36600	35000	105	10850	500	26130	50	1	20964056	7547	11.76	0.65	12	0.19	3062.00	55263.00	41000	20230901	-12.20	23300	20221229	54.51	41000	-12.20	20230901	23700	51.90	20230228	41000	-12.20	20230901	23300	54.51	20221229	1.62	N	036830	500	104 억	548376	N	N	6	N	N
53	20231122	130444	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36000	-300	5	-0.83	1164376800	32299	22.26	35800	36500	35750	47150	25450	36300	36049.93	2.62	50	-4115	37766	37032	36166	35432	34566	36600	35000	105	10850	500	26130	50	1	20964056	7547	11.76	0.65	12	0.15	3062.00	55263.00	41000	20230901	-12.20	23300	20221229	54.51	41000	-12.20	20230901	23700	51.90	20230228	41000	-12.20	20230901	23300	54.51	20221229	1.62	N	036830	500	104 억	548376	N	N	6	N	N
54	20231122	120445	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36000	-300	5	-0.83	1067143450	29600	20.40	35800	36500	35750	47150	25450	36300	36052.14	2.62	50	-2481	37766	37032	36166	35432	34566	36600	35000	105	10850	500	26130	50	1	20964056	7547	11.76	0.65	12	0.14	3062.00	55263.00	41000	20230901	-12.20	23300	20221229	54.51	41000	-12.20	20230901	23700	51.90	20230228	41000	-12.20	20230901	23300	54.51	20221229	1.62	N	036830	500	104 억	548376	N	N	6	N	N
55	20231122	110502	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35950	-350	5	-0.96	949468600	26334	18.15	35800	36500	35750	47150	25450	36300	36054.86	2.62	50	-1340	37766	37032	36166	35432	34566	36600	35000	105	10850	500	26130	50	1	20964056	7537	11.74	0.65	12	0.13	3062.00	55263.00	41000	20230901	-12.32	23300	20221229	54.29	41000	-12.32	20230901	23700	51.69	20230228	41000	-12.32	20230901	23300	54.29	20221229	1.62	N	036830	500	104 억	548376	N	N	6	N	N
56	20231122	100450	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36050	-250	5	-0.69	652551300	18068	12.45	35800	36500	35750	47150	25450	36300	36116.41	2.62	50	-2700	37766	37032	36166	35432	34566	36600	35000	105	10850	500	26130	50	1	20964056	7558	11.77	0.65	12	0.09	3062.00	55263.00	41000	20230901	-12.07	23300	20221229	54.72	41000	-12.07	20230901	23700	52.11	20230228	41000	-12.07	20230901	23300	54.72	20221229	1.62	N	036830	500	104 억	548376	N	N	6	N	N
57	20231122	090427	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36200	-100	5	-0.28	64634550	1797	1.24	35800	36200	35750	47150	25450	36300	35968.03	2.62	50	-246	37766	37032	36166	35432	34566	36600	35000	105	10850	500	26130	50	1	20964056	7589	11.82	0.66	12	0.01	3062.00	55263.00	41000	20230901	-11.71	23300	20221229	55.36	41000	-11.71	20230901	23700	52.74	20230228	41000	-11.71	20230901	23300	55.36	20221229	1.62	N	036830	500	104 억	548376	N	N	6	N	N
58	20231121	160430	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36300	-200	5	-0.55	5193988000	144600	125.05	36450	36900	35300	47450	25550	36500	35918.72	2.63	100	-3736	37433	36966	36433	35966	35433	37200	36200	105	10950	500	26280	50	1	20964056	7610	11.85	0.66	12	0.69	3062.00	55263.00	41000	20230901	-11.46	23300	20221229	55.79	41000	-11.46	20230901	23700	53.16	20230228	41000	-11.46	20230901	23300	55.79	20221229	1.66	N	036830	500	104 억	551133	N	N	1	N	N
59	20231121	150432	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36300	-200	5	-0.55	4899824400	136489	118.04	36450	36900	35300	47450	25550	36500	35899.04	2.63	100	-2863	37433	36966	36433	35966	35433	37200	36200	105	10950	500	26280	50	1	20964056	7610	11.85	0.66	12	0.65	3062.00	55263.00	41000	20230901	-11.46	23300	20221229	55.79	41000	-11.46	20230901	23700	53.16	20230228	41000	-11.46	20230901	23300	55.79	20221229	1.66	N	036830	500	104 억	551133	N	N	1	N	N
60	20231121	140425	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36250	-250	5	-0.68	4445993500	123935	107.18	36450	36900	35300	47450	25550	36500	35873.59	2.63	100	-1817	37433	36966	36433	35966	35433	37200	36200	105	10950	500	26280	50	1	20964056	7599	11.84	0.66	12	0.59	3062.00	55263.00	41000	20230901	-11.59	23300	20221229	55.58	41000	-11.59	20230901	23700	52.95	20230228	41000	-11.59	20230901	23300	55.58	20221229	1.66	N	036830	500	104 억	551133	N	N	1	N	N
61	20231121	130425	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35800	-700	5	-1.92	3811490400	106357	91.98	36450	36900	35300	47450	25550	36500	35836.76	2.63	100	-1543	37433	36966	36433	35966	35433	37200	36200	105	10950	500	26280	50	1	20964056	7505	11.69	0.65	12	0.51	3062.00	55263.00	41000	20230901	-12.68	23300	20221229	53.65	41000	-12.68	20230901	23700	51.05	20230228	41000	-12.68	20230901	23300	53.65	20221229	1.66	N	036830	500	104 억	551133	N	N	1	N	N
62	20231121	120424	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35550	-950	5	-2.60	3628872300	101239	87.55	36450	36900	35300	47450	25550	36500	35844.61	2.63	100	-1524	37433	36966	36433	35966	35433	37200	36200	105	10950	500	26280	50	1	20964056	7453	11.61	0.64	12	0.48	3062.00	55263.00	41000	20230901	-13.29	23300	20221229	52.58	41000	-13.29	20230901	23700	50.00	20230228	41000	-13.29	20230901	23300	52.58	20221229	1.66	N	036830	500	104 억	551133	N	N	1	N	N
63	20231121	110423	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35500	-1000	5	-2.74	3251070850	90598	78.35	36450	36900	35300	47450	25550	36500	35884.58	2.63	100	32	37433	36966	36433	35966	35433	37200	36200	105	10950	500	26280	50	1	20964056	7442	11.59	0.64	12	0.43	3062.00	55263.00	41000	20230901	-13.41	23300	20221229	52.36	41000	-13.41	20230901	23700	49.79	20230228	41000	-13.41	20230901	23300	52.36	20221229	1.66	N	036830	500	104 억	551133	N	N	1	N	N
64	20231121	100414	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35600	-900	5	-2.47	2300379950	63879	55.24	36450	36900	35350	47450	25550	36500	36011.52	2.63	100	-5170	37433	36966	36433	35966	35433	37200	36200	105	10950	500	26280	50	1	20964056	7463	11.63	0.64	12	0.30	3062.00	55263.00	41000	20230901	-13.17	23300	20221229	52.79	41000	-13.17	20230901	23700	50.21	20230228	41000	-13.17	20230901	23300	52.79	20221229	1.66	N	036830	500	104 억	551133	N	N	1	N	N
65	20231121	090419	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36350	-150	5	-0.41	311049750	8540	7.39	36450	36800	36200	47450	25550	36500	36422.69	2.63	100	-2801	37433	36966	36433	35966	35433	37200	36200	105	10950	500	26280	50	1	20964056	7620	11.87	0.66	12	0.04	3062.00	55263.00	41000	20230901	-11.34	23300	20221229	56.01	41000	-11.34	20230901	23700	53.38	20230228	41000	-11.34	20230901	23300	56.01	20221229	1.66	N	036830	500	104 억	551133	N	N	1	N	N
66	20231120	160421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36500	-100	5	-0.27	4166294250	114442	58.97	36050	36900	35900	47550	25650	36600	36405.11	2.71	100	-15585	38600	37600	36950	35950	35300	37275	35625	105	10950	500	26350	50	1	20964056	7652	11.92	0.66	12	0.55	3062.00	55263.00	41000	20230901	-10.98	23300	20221229	56.65	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	23300	56.65	20221229	1.65	N	036830	500	104 억	568431	N	N	1	N	N
67	20231120	150424	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36750	150	2	0.41	3631549800	99863	51.46	36050	36850	35900	47550	25650	36600	36365.32	2.71	100	-12201	38600	37600	36950	35950	35300	37275	35625	105	10950	500	26350	50	1	20964056	7704	12.00	0.67	12	0.48	3062.00	55263.00	41000	20230901	-10.37	23300	20221229	57.73	41000	-10.37	20230901	23700	55.06	20230228	41000	-10.37	20230901	23300	57.73	20221229	1.65	N	036830	500	104 억	568431	N	N	152	N	N
68	20231120	140425	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36650	50	2	0.14	3100798200	85415	44.01	36050	36750	35900	47550	25650	36600	36302.73	2.71	100	-6683	38600	37600	36950	35950	35300	37275	35625	105	10950	500	26350	50	1	20964056	7683	11.97	0.66	12	0.41	3062.00	55263.00	41000	20230901	-10.61	23300	20221229	57.30	41000	-10.61	20230901	23700	54.64	20230228	41000	-10.61	20230901	23300	57.30	20221229	1.65	N	036830	500	104 억	568431	N	N	152	N	N
69	20231120	130422	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36350	-250	5	-0.68	2684605400	74014	38.14	36050	36750	35900	47550	25650	36600	36271.58	2.71	100	-6358	38600	37600	36950	35950	35300	37275	35625	105	10950	500	26350	50	1	20964056	7620	11.87	0.66	12	0.35	3062.00	55263.00	41000	20230901	-11.34	23300	20221229	56.01	41000	-11.34	20230901	23700	53.38	20230228	41000	-11.34	20230901	23300	56.01	20221229	1.65	N	036830	500	104 억	568431	N	N	152	N	N
70	20231120	120421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36350	-250	5	-0.68	2389791450	65893	33.95	36050	36750	35900	47550	25650	36600	36267.75	2.71	100	-5940	38600	37600	36950	35950	35300	37275	35625	105	10950	500	26350	50	1	20964056	7620	11.87	0.66	12	0.31	3062.00	55263.00	41000	20230901	-11.34	23300	20221229	56.01	41000	-11.34	20230901	23700	53.38	20230228	41000	-11.34	20230901	23300	56.01	20221229	1.65	N	036830	500	104 억	568431	N	N	152	N	N
71	20231120	110421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36300	-300	5	-0.82	2160863350	59588	30.70	36050	36750	35900	47550	25650	36600	36263.39	2.71	100	-4197	38600	37600	36950	35950	35300	37275	35625	105	10950	500	26350	50	1	20964056	7610	11.85	0.66	12	0.28	3062.00	55263.00	41000	20230901	-11.46	23300	20221229	55.79	41000	-11.46	20230901	23700	53.16	20230228	41000	-11.46	20230901	23300	55.79	20221229	1.65	N	036830	500	104 억	568431	N	N	152	N	N
72	20231120	100420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36250	-350	5	-0.96	1542090800	42507	21.90	36050	36750	35950	47550	25650	36600	36278.51	2.71	100	-2215	38600	37600	36950	35950	35300	37275	35625	105	10950	500	26350	50	1	20964056	7599	11.84	0.66	12	0.20	3062.00	55263.00	41000	20230901	-11.59	23300	20221229	55.58	41000	-11.59	20230901	23700	52.95	20230228	41000	-11.59	20230901	23300	55.58	20221229	1.65	N	036830	500	104 억	568431	N	N	152	N	N
73	20231120	090423	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36350	-250	5	-0.68	362714850	10038	5.17	36050	36500	35950	47550	25650	36600	36134.13	2.71	100	-175	38600	37600	36950	35950	35300	37275	35625	105	10950	500	26350	50	1	20964056	7620	11.87	0.66	12	0.05	3062.00	55263.00	41000	20230901	-11.34	23300	20221229	56.01	41000	-11.34	20230901	23700	53.38	20230228	41000	-11.34	20230901	23300	56.01	20221229	1.65	N	036830	500	104 억	568431	N	N	152	N	N
74	20231117	160431	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36600	-700	5	-1.88	7110922500	192181	66.36	37300	37950	36300	48450	26150	37300	37000.07	2.76	0	-7225	40900	39100	38150	36350	35400	38625	35875	105	11150	500	26850	50	1	20964056	7673	11.95	0.66	12	0.92	3062.00	55263.00	41000	20230901	-10.73	23300	20221229	57.08	41000	-10.73	20230901	23700	54.43	20230228	41000	-10.73	20230901	23300	57.08	20221229	1.54	N	036830	500	104 억	578631	N	N	152	N	N
75	20231117	150433	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36550	-750	5	-2.01	6574460400	177537	61.31	37300	37950	36300	48450	26150	37300	37030.07	2.76	0	-6988	40900	39100	38150	36350	35400	38625	35875	105	11150	500	26850	50	1	20964056	7662	11.94	0.66	12	0.85	3062.00	55263.00	41000	20230901	-10.85	23300	20221229	56.87	41000	-10.85	20230901	23700	54.22	20230228	41000	-10.85	20230901	23300	56.87	20221229	1.54	N	036830	500	104 억	578631	N	N	186	N	N
76	20231117	140433	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36900	-400	5	-1.07	6064681450	163627	56.50	37300	37950	36300	48450	26150	37300	37062.70	2.76	0	-2276	40900	39100	38150	36350	35400	38625	35875	105	11150	500	26850	50	1	20964056	7736	12.05	0.67	12	0.78	3062.00	55263.00	41000	20230901	-10.00	23300	20221229	58.37	41000	-10.00	20230901	23700	55.70	20230228	41000	-10.00	20230901	23300	58.37	20221229	1.54	N	036830	500	104 억	578631	N	N	186	N	N
77	20231117	130431	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36500	-800	5	-2.14	5532738000	149102	51.49	37300	37950	36400	48450	26150	37300	37105.85	2.76	0	-2910	40900	39100	38150	36350	35400	38625	35875	105	11150	500	26850	50	1	20964056	7652	11.92	0.66	12	0.71	3062.00	55263.00	41000	20230901	-10.98	23300	20221229	56.65	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	23300	56.65	20221229	1.54	N	036830	500	104 억	578631	N	N	186	N	N
78	20231117	120431	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36600	-700	5	-1.88	5057202550	136081	46.99	37300	37950	36450	48450	26150	37300	37162.23	2.76	0	-2436	40900	39100	38150	36350	35400	38625	35875	105	11150	500	26850	50	1	20964056	7673	11.95	0.66	12	0.65	3062.00	55263.00	41000	20230901	-10.73	23300	20221229	57.08	41000	-10.73	20230901	23700	54.43	20230228	41000	-10.73	20230901	23300	57.08	20221229	1.54	N	036830	500	104 억	578631	N	N	186	N	N
79	20231117	110433	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	37000	-300	5	-0.80	4141562400	111119	38.37	37300	37950	36750	48450	26150	37300	37271.17	2.76	0	-3189	40900	39100	38150	36350	35400	38625	35875	105	11150	500	26850	50	1	20964056	7757	12.08	0.67	12	0.53	3062.00	55263.00	41000	20230901	-9.76	23300	20221229	58.80	41000	-9.76	20230901	23700	56.12	20230228	41000	-9.76	20230901	23300	58.80	20221229	1.54	N	036830	500	104 억	578631	N	N	186	N	N
80	20231117	100432	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	37450	150	2	0.40	3549897700	95202	32.88	37300	37950	36750	48450	26150	37300	37287.94	2.76	0	-350	40900	39100	38150	36350	35400	38625	35875	105	11150	500	26850	50	1	20964056	7851	12.23	0.68	12	0.45	3062.00	55263.00	41000	20230901	-8.66	23300	20221229	60.73	41000	-8.66	20230901	23700	58.02	20230228	41000	-8.66	20230901	23300	60.73	20221229	1.54	N	036830	500	104 억	578631	N	N	186	N	N
81	20231117	090433	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	37650	350	2	0.94	752968200	20038	6.92	37300	37900	37150	48450	26150	37300	37590.60	2.76	0	-1748	40900	39100	38150	36350	35400	38625	35875	105	11150	500	26850	50	1	20964056	7893	12.30	0.68	12	0.10	3062.00	55263.00	41000	20230901	-8.17	23300	20221229	61.59	41000	-8.17	20230901	23700	58.86	20230228	41000	-8.17	20230901	23300	61.59	20221229	1.54	N	036830	500	104 억	578631	N	N	186	N	N
82	20231116	160431	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	37500	-1950	5	-4.94	10307692050	269797	23.74	39100	39950	37250	51200	27650	39450	38203.89	2.90	-50	-34553	44783	42116	37833	35166	30883	43450	36500	105	11750	500	28400	50	1	20964056	7862	12.25	0.68	12	1.29	3062.00	55263.00	41000	20230901	-8.54	23300	20221229	60.94	41000	-8.54	20230901	23700	58.23	20230228	41000	-8.54	20230901	23300	60.94	20221229	1.55	N	036830	500	104 억	608801	N	N	333	N	N
83	20231116	150430	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	37850	-1600	5	-4.06	8457039000	220473	19.40	39100	39950	37550	51200	27650	39450	38357.03	2.90	-50	-30952	44783	42116	37833	35166	30883	43450	36500	105	11750	500	28400	50	1	20964056	7935	12.36	0.68	12	1.05	3062.00	55263.00	41000	20230901	-7.68	23300	20221229	62.45	41000	-7.68	20230901	23700	59.70	20230228	41000	-7.68	20230901	23300	62.45	20221229	1.55	N	036830	500	104 억	608801	N	N	333	N	N
84	20231116	140420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	37800	-1650	5	-4.18	7910489150	206063	18.13	39100	39950	37550	51200	27650	39450	38387.05	2.90	-50	-26387	44783	42116	37833	35166	30883	43450	36500	105	11750	500	28400	50	1	20964056	7924	12.34	0.68	12	0.98	3062.00	55263.00	41000	20230901	-7.80	23300	20221229	62.23	41000	-7.80	20230901	23700	59.49	20230228	41000	-7.80	20230901	23300	62.23	20221229	1.55	N	036830	500	104 억	608801	N	N	333	N	N
85	20231116	130430	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	38250	-1200	5	-3.04	7135886100	185657	16.34	39100	39950	37550	51200	27650	39450	38434.11	2.90	-50	-26890	44783	42116	37833	35166	30883	43450	36500	105	11750	500	28400	50	1	20964056	8019	12.49	0.69	12	0.89	3062.00	55263.00	41000	20230901	-6.71	23300	20221229	64.16	41000	-6.71	20230901	23700	61.39	20230228	41000	-6.71	20230901	23300	64.16	20221229	1.55	N	036830	500	104 억	608801	N	N	333	N	N
86	20231116	120431	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	38050	-1400	5	-3.55	6431753950	167179	14.71	39100	39950	37550	51200	27650	39450	38470.39	2.90	-50	-26647	44783	42116	37833	35166	30883	43450	36500	105	11750	500	28400	50	1	20964056	7977	12.43	0.69	12	0.80	3062.00	55263.00	41000	20230901	-7.20	23300	20221229	63.30	41000	-7.20	20230901	23700	60.55	20230228	41000	-7.20	20230901	23300	63.30	20221229	1.55	N	036830	500	104 억	608801	N	N	333	N	N
87	20231116	110429	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	37650	-1800	5	-4.56	5290717150	137066	12.06	39100	39950	37650	51200	27650	39450	38597.79	2.90	-50	-22774	44783	42116	37833	35166	30883	43450	36500	105	11750	500	28400	50	1	20964056	7893	12.30	0.68	12	0.65	3062.00	55263.00	41000	20230901	-8.17	23300	20221229	61.59	41000	-8.17	20230901	23700	58.86	20230228	41000	-8.17	20230901	23300	61.59	20221229	1.55	N	036830	500	104 억	608801	N	N	333	N	N
88	20231116	100428	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	39050	-400	5	-1.01	1564999150	39831	3.51	39100	39950	38900	51200	27650	39450	39289.70	2.90	-50	-4430	44783	42116	37833	35166	30883	43450	36500	105	11750	500	28400	50	1	20964056	8186	12.75	0.71	12	0.19	3062.00	55263.00	41000	20230901	-4.76	23300	20221229	67.60	41000	-4.76	20230901	23700	64.77	20230228	41000	-4.76	20230901	23300	67.60	20221229	1.55	N	036830	500	104 억	608801	N	N	333	N	N
89	20231116	090427	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	39450	0	3	0.00	0	0	0.00	0	0	0	51200	27650	39450	0.00	2.90	-50	0	44783	42116	37833	35166	30883	43450	36500	105	11750	500	28400	50	1	20964056	8270	12.88	0.71	12	0.00	3062.00	55263.00	41000	20230901	-3.78	23300	20221229	69.31	41000	-3.78	20230901	23700	66.46	20230228	41000	-3.78	20230901	23300	69.31	20221229	1.55	N	036830	500	104 억	608801	N	N	333	N	N
90	20231115	160403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	39450	6900	2	21.20	42668124750	1126865	1345.66	34200	40500	33550	42300	22800	32550	37861.57	2.78	0	38240	33650	33100	32650	32100	31650	33375	32375	105	9750	500	23430	50	1	20964056	8270	12.88	0.71	12	5.38	3062.00	55263.00	41000	20230901	-3.78	23300	20221229	69.31	41000	-3.78	20230901	23700	66.46	20230228	41000	-3.78	20230901	23300	69.31	20221229	1.69	N	036830	500	104 억	581788	N	N	333	N	N
91	20231115	150434	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	5600	2	17.20	38337751850	1016207	1213.51	34200	40500	33550	42300	22800	32550	37726.32	2.78	0	36689	33650	33100	32650	32100	31650	33375	32375	105	9750	500	23430	50	1	20964056	7998	12.46	0.69	12	4.85	3062.00	55263.00	41000	20230901	-6.95	23300	20221229	63.73	41000	-6.95	20230901	23700	60.97	20230228	41000	-6.95	20230901	23300	63.73	20221229	1.69	N	036830	500	104 억	581788	N	N	259	N	N
92	20231115	140437	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	39050	6500	2	19.97	23112776700	626523	748.17	34200	39700	33550	42300	22800	32550	36890.55	2.78	0	20671	33650	33100	32650	32100	31650	33375	32375	105	9750	500	23430	50	1	20964056	8186	12.75	0.71	12	2.99	3062.00	55263.00	41000	20230901	-4.76	23300	20221229	67.60	41000	-4.76	20230901	23700	64.77	20230228	41000	-4.76	20230901	23300	67.60	20221229	1.69	N	036830	500	104 억	581788	N	N	259	N	N
93	20231115	130435	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36150	3600	2	11.06	9294722300	264701	316.09	34200	36500	33550	42300	22800	32550	35114.04	2.78	0	32413	33650	33100	32650	32100	31650	33375	32375	105	9750	500	23430	50	1	20964056	7579	11.81	0.65	12	1.26	3062.00	55263.00	41000	20230901	-11.83	23300	20221229	55.15	41000	-11.83	20230901	23700	52.53	20230228	41000	-11.83	20230901	23300	55.15	20221229	1.69	N	036830	500	104 억	581788	N	N	259	N	N
94	20231115	120437	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36100	3550	2	10.91	8416481550	240257	286.90	34200	36500	33550	42300	22800	32550	35031.16	2.78	0	23928	33650	33100	32650	32100	31650	33375	32375	105	9750	500	23430	50	1	20964056	7568	11.79	0.65	12	1.15	3062.00	55263.00	41000	20230901	-11.95	23300	20221229	54.94	41000	-11.95	20230901	23700	52.32	20230228	41000	-11.95	20230901	23300	54.94	20221229	1.69	N	036830	500	104 억	581788	N	N	259	N	N
95	20231115	110438	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35100	2550	2	7.83	5128173350	148702	177.57	34200	35200	33550	42300	22800	32550	34486.24	2.78	0	13727	33650	33100	32650	32100	31650	33375	32375	105	9750	500	23430	50	1	20964056	7358	11.46	0.64	12	0.71	3062.00	55263.00	41000	20230901	-14.39	23300	20221229	50.64	41000	-14.39	20230901	23700	48.10	20230228	41000	-14.39	20230901	23300	50.64	20221229	1.69	N	036830	500	104 억	581788	N	N	259	N	N
96	20231115	100437	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34850	2300	2	7.07	3671549750	106914	127.67	34200	35150	33550	42300	22800	32550	34341.15	2.78	0	8749	33650	33100	32650	32100	31650	33375	32375	105	9750	500	23430	50	1	20964056	7306	11.38	0.63	12	0.51	3062.00	55263.00	41000	20230901	-15.00	23300	20221229	49.57	41000	-15.00	20230901	23700	47.05	20230228	41000	-15.00	20230901	23300	49.57	20221229	1.69	N	036830	500	104 억	581788	N	N	259	N	N
97	20231115	090432	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34150	1600	2	4.92	874636900	25637	30.61	34200	34300	33550	42300	22800	32550	34116.20	2.78	0	-10094	33650	33100	32650	32100	31650	33375	32375	105	9750	500	23430	50	1	20964056	7159	11.15	0.62	12	0.12	3062.00	55263.00	41000	20230901	-16.71	23300	20221229	46.57	41000	-16.71	20230901	23700	44.09	20230228	41000	-16.71	20230901	23300	46.57	20221229	1.69	N	036830	500	104 억	581788	N	N	259	N	N
98	20231114	160428	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32550	-50	5	-0.15	2643599650	81011	80.88	32250	33200	32200	42350	22850	32600	32632.69	2.76	0	4674	34233	33416	32233	31416	30233	33825	31825	105	9750	500	23470	50	1	20964056	6824	10.63	0.59	12	0.39	3062.00	55263.00	41000	20230901	-20.61	23150	20221110	40.60	41000	-20.61	20230901	23700	37.34	20230228	41000	-20.61	20230901	23300	39.70	20221229	1.90	N	036830	500	104 억	578572	N	N	259	N	N
99	20231114	150429	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32750	150	2	0.46	2428024650	74411	74.29	32250	33200	32200	42350	22850	32600	32629.96	2.76	0	2164	34233	33416	32233	31416	30233	33825	31825	105	9750	500	23470	50	1	20964056	6866	10.70	0.59	12	0.35	3062.00	55263.00	41000	20230901	-20.12	23150	20221110	41.47	41000	-20.12	20230901	23700	38.19	20230228	41000	-20.12	20230901	23300	40.56	20221229	1.90	N	036830	500	104 억	578572	N	N	172	N	N
100	20231114	140428	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32800	200	2	0.61	2194641600	67274	67.16	32250	33200	32200	42350	22850	32600	32622.47	2.76	0	2565	34233	33416	32233	31416	30233	33825	31825	105	9750	500	23470	50	1	20964056	6876	10.71	0.59	12	0.32	3062.00	55263.00	41000	20230901	-20.00	23150	20221110	41.68	41000	-20.00	20230901	23700	38.40	20230228	41000	-20.00	20230901	23300	40.77	20221229	1.90	N	036830	500	104 억	578572	N	N	172	N	N
101	20231114	130431	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32850	250	2	0.77	1766977600	54284	54.20	32250	32850	32200	42350	22850	32600	32550.52	2.76	0	1859	34233	33416	32233	31416	30233	33825	31825	105	9750	500	23470	50	1	20964056	6887	10.73	0.59	12	0.26	3062.00	55263.00	41000	20230901	-19.88	23150	20221110	41.90	41000	-19.88	20230901	23700	38.61	20230228	41000	-19.88	20230901	23300	40.99	20221229	1.90	N	036830	500	104 억	578572	N	N	172	N	N
102	20231114	120430	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32450	-150	5	-0.46	1422338250	43731	43.66	32250	32850	32200	42350	22850	32600	32524.54	2.76	0	-915	34233	33416	32233	31416	30233	33825	31825	105	9750	500	23470	50	1	20964056	6803	10.60	0.59	12	0.21	3062.00	55263.00	41000	20230901	-20.85	23150	20221110	40.17	41000	-20.85	20230901	23700	36.92	20230228	41000	-20.85	20230901	23300	39.27	20221229	1.90	N	036830	500	104 억	578572	N	N	172	N	N
103	20231114	110434	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32550	-50	5	-0.15	1064488050	32678	32.62	32250	32850	32250	42350	22850	32600	32574.99	2.76	0	3845	34233	33416	32233	31416	30233	33825	31825	105	9750	500	23470	50	1	20964056	6824	10.63	0.59	12	0.16	3062.00	55263.00	41000	20230901	-20.61	23150	20221110	40.60	41000	-20.61	20230901	23700	37.34	20230228	41000	-20.61	20230901	23300	39.70	20221229	1.90	N	036830	500	104 억	578572	N	N	172	N	N
104	20231114	100430	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32700	100	2	0.31	575249350	17694	17.67	32250	32850	32250	42350	22850	32600	32510.46	2.76	0	5700	34233	33416	32233	31416	30233	33825	31825	105	9750	500	23470	50	1	20964056	6855	10.68	0.59	12	0.08	3062.00	55263.00	41000	20230901	-20.24	23150	20221110	41.25	41000	-20.24	20230901	23700	37.97	20230228	41000	-20.24	20230901	23300	40.34	20221229	1.90	N	036830	500	104 억	578572	N	N	172	N	N
105	20231114	090426	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32550	-50	5	-0.15	62703850	1931	1.93	32250	32850	32250	42350	22850	32600	32465.02	2.76	0	403	34233	33416	32233	31416	30233	33825	31825	105	9750	500	23470	50	1	20964056	6824	10.63	0.59	12	0.01	3062.00	55263.00	41000	20230901	-20.61	23150	20221110	40.60	41000	-20.61	20230901	23700	37.34	20230228	41000	-20.61	20230901	23300	39.70	20221229	1.90	N	036830	500	104 억	578572	N	N	172	N	N
106	20231113	160424	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32600	500	2	1.56	3217590850	98940	68.80	32300	33050	31050	41700	22500	32100	32520.58	2.63	-50	27099	33866	32982	32166	31282	30466	32575	30875	105	9600	500	23110	50	1	20964056	6834	10.65	0.59	12	0.47	3062.00	55263.00	41000	20230901	-20.49	23150	20221110	40.82	41000	-20.49	20230901	23700	37.55	20230228	41000	-20.49	20230901	23300	39.91	20221229	1.87	N	036830	500	104 억	551686	N	N	172	N	N
107	20231113	150423	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32650	550	2	1.71	3085703900	94895	65.99	32300	33050	31050	41700	22500	32100	32517.03	2.63	-50	26069	33866	32982	32166	31282	30466	32575	30875	105	9600	500	23110	50	1	20964056	6845	10.66	0.59	12	0.45	3062.00	55263.00	41000	20230901	-20.37	23150	20221110	41.04	41000	-20.37	20230901	23700	37.76	20230228	41000	-20.37	20230901	23300	40.13	20221229	1.87	N	036830	500	104 억	551686	N	N	76	N	N
108	20231113	140421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32550	450	2	1.40	2708996750	83340	57.95	32300	33050	31050	41700	22500	32100	32505.36	2.63	-50	24784	33866	32982	32166	31282	30466	32575	30875	105	9600	500	23110	50	1	20964056	6824	10.63	0.59	12	0.40	3062.00	55263.00	41000	20230901	-20.61	23150	20221110	40.60	41000	-20.61	20230901	23700	37.34	20230228	41000	-20.61	20230901	23300	39.70	20221229	1.87	N	036830	500	104 억	551686	N	N	76	N	N
109	20231113	130421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32550	450	2	1.40	2541130100	78181	54.37	32300	33050	31050	41700	22500	32100	32503.17	2.63	-50	24378	33866	32982	32166	31282	30466	32575	30875	105	9600	500	23110	50	1	20964056	6824	10.63	0.59	12	0.37	3062.00	55263.00	41000	20230901	-20.61	23150	20221110	40.60	41000	-20.61	20230901	23700	37.34	20230228	41000	-20.61	20230901	23300	39.70	20221229	1.87	N	036830	500	104 억	551686	N	N	76	N	N
110	20231113	120421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32150	50	2	0.16	2368736900	72848	50.66	32300	33050	31050	41700	22500	32100	32516.16	2.63	-50	24519	33866	32982	32166	31282	30466	32575	30875	105	9600	500	23110	50	1	20964056	6740	10.50	0.58	12	0.35	3062.00	55263.00	41000	20230901	-21.59	23150	20221110	38.88	41000	-21.59	20230901	23700	35.65	20230228	41000	-21.59	20230901	23300	37.98	20221229	1.87	N	036830	500	104 억	551686	N	N	76	N	N
111	20231113	110420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32700	600	2	1.87	1868070400	57323	39.86	32300	33050	31050	41700	22500	32100	32588.50	2.63	-50	15894	33866	32982	32166	31282	30466	32575	30875	105	9600	500	23110	50	1	20964056	6855	10.68	0.59	12	0.27	3062.00	55263.00	41000	20230901	-20.24	23150	20221110	41.25	41000	-20.24	20230901	23700	37.97	20230228	41000	-20.24	20230901	23300	40.34	20221229	1.87	N	036830	500	104 억	551686	N	N	76	N	N
112	20231113	100419	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32850	750	2	2.34	1338467350	41110	28.59	32300	33050	31050	41700	22500	32100	32558.19	2.63	-50	9008	33866	32982	32166	31282	30466	32575	30875	105	9600	500	23110	50	1	20964056	6887	10.73	0.59	12	0.20	3062.00	55263.00	41000	20230901	-19.88	23150	20221110	41.90	41000	-19.88	20230901	23700	38.61	20230228	41000	-19.88	20230901	23300	40.99	20221229	1.87	N	036830	500	104 억	551686	N	N	76	N	N
113	20231113	090421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32700	600	2	1.87	226215650	6929	4.82	32300	33000	32300	41700	22500	32100	32647.66	2.63	-50	652	33866	32982	32166	31282	30466	32575	30875	105	9600	500	23110	50	1	20964056	6855	10.68	0.59	12	0.03	3062.00	55263.00	41000	20230901	-20.24	23150	20221110	41.25	41000	-20.24	20230901	23700	37.97	20230228	41000	-20.24	20230901	23300	40.34	20221229	1.87	N	036830	500	104 억	551686	N	N	76	N	N
114	20231110	160439	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	-1450	5	-4.32	4577324050	142884	154.17	33050	33050	31350	43600	23500	33550	32035.12	2.68	-50	12698	35583	34566	33883	32866	32183	34225	32525	105	10050	500	24150	50	1	20964056	6729	10.48	0.58	12	0.68	3062.00	55263.00	41000	20230901	-21.71	23050	20221108	39.26	41000	-21.71	20230901	23700	35.44	20230228	41000	-21.71	20230901	23150	38.66	20221110	1.90	N	036830	500	104 억	561251	N	N	76	N	N
115	20231110	150428	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	-1450	5	-4.32	4389722050	137048	147.88	33050	33050	31350	43600	23500	33550	32030.43	2.68	-50	12973	35583	34566	33883	32866	32183	34225	32525	105	10050	500	24150	50	1	20964056	6729	10.48	0.58	12	0.65	3062.00	55263.00	41000	20230901	-21.71	23050	20221108	39.26	41000	-21.71	20230901	23700	35.44	20230228	41000	-21.71	20230901	23150	38.66	20221110	1.90	N	036830	500	104 억	561251	N	N	64	N	N
116	20231110	140424	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32350	-1200	5	-3.58	3972438700	124101	133.91	33050	33050	31350	43600	23500	33550	32009.60	2.68	-50	13678	35583	34566	33883	32866	32183	34225	32525	105	10050	500	24150	50	1	20964056	6782	10.56	0.59	12	0.59	3062.00	55263.00	41000	20230901	-21.10	23050	20221108	40.35	41000	-21.10	20230901	23700	36.50	20230228	41000	-21.10	20230901	23150	39.74	20221110	1.90	N	036830	500	104 억	561251	N	N	64	N	N
117	20231110	130426	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32400	-1150	5	-3.43	3443275400	107660	116.17	33050	33050	31350	43600	23500	33550	31982.72	2.68	-50	7275	35583	34566	33883	32866	32183	34225	32525	105	10050	500	24150	50	1	20964056	6792	10.58	0.59	12	0.51	3062.00	55263.00	41000	20230901	-20.98	23050	20221108	40.56	41000	-20.98	20230901	23700	36.71	20230228	41000	-20.98	20230901	23150	39.96	20221110	1.90	N	036830	500	104 억	561251	N	N	64	N	N
118	20231110	120426	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32200	-1350	5	-4.02	3144265600	98423	106.20	33050	33050	31350	43600	23500	33550	31946.29	2.68	-50	2833	35583	34566	33883	32866	32183	34225	32525	105	10050	500	24150	50	1	20964056	6750	10.52	0.58	12	0.47	3062.00	55263.00	41000	20230901	-21.46	23050	20221108	39.70	41000	-21.46	20230901	23700	35.86	20230228	41000	-21.46	20230901	23150	39.09	20221110	1.90	N	036830	500	104 억	561251	N	N	64	N	N
119	20231110	110423	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	-1450	5	-4.32	2896724200	90721	97.89	33050	33050	31350	43600	23500	33550	31929.85	2.68	-50	1085	35583	34566	33883	32866	32183	34225	32525	105	10050	500	24150	50	1	20964056	6729	10.48	0.58	12	0.43	3062.00	55263.00	41000	20230901	-21.71	23050	20221108	39.26	41000	-21.71	20230901	23700	35.44	20230228	41000	-21.71	20230901	23150	38.66	20221110	1.90	N	036830	500	104 억	561251	N	N	64	N	N
120	20231110	100425	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32150	-1400	5	-4.17	2382674350	74670	80.57	33050	33050	31350	43600	23500	33550	31909.17	2.68	-50	1604	35583	34566	33883	32866	32183	34225	32525	105	10050	500	24150	50	1	20964056	6740	10.50	0.58	12	0.36	3062.00	55263.00	41000	20230901	-21.59	23050	20221108	39.48	41000	-21.59	20230901	23700	35.65	20230228	41000	-21.59	20230901	23150	38.88	20221110	1.90	N	036830	500	104 억	561251	N	N	64	N	N
121	20231110	090418	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32350	-1200	5	-3.58	166096050	5105	5.51	33050	33050	32150	43600	23500	33550	32533.96	2.68	-50	125	35583	34566	33883	32866	32183	34225	32525	105	10050	500	24150	50	1	20964056	6782	10.56	0.59	12	0.02	3062.00	55263.00	41000	20230901	-21.10	23050	20221108	40.35	41000	-21.10	20230901	23700	36.50	20230228	41000	-21.10	20230901	23150	39.74	20221110	1.90	N	036830	500	104 억	561251	N	N	64	N	N
122	20231109	160414	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33550	-150	5	-0.45	3127171250	92133	109.42	34000	34900	33200	43800	23600	33700	33942.28	2.96	0	-8433	35700	34700	34150	33150	32600	34425	32875	105	10100	500	24260	50	1	20964056	7033	10.96	0.61	12	0.44	3062.00	55263.00	41000	20230901	-18.17	23000	20221107	45.87	41000	-18.17	20230901	23700	41.56	20230228	41000	-18.17	20230901	23150	44.92	20221110	1.90	N	036830	500	104 억	620553	N	N	64	N	N
123	20231109	150416	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33700	0	3	0.00	2982223950	87818	104.30	34000	34900	33200	43800	23600	33700	33959.14	2.96	0	-8928	35700	34700	34150	33150	32600	34425	32875	105	10100	500	24260	50	1	20964056	7065	11.01	0.61	12	0.42	3062.00	55263.00	41000	20230901	-17.80	23000	20221107	46.52	41000	-17.80	20230901	23700	42.19	20230228	41000	-17.80	20230901	23150	45.57	20221110	1.90	N	036830	500	104 억	620553	N	N	629	N	N
124	20231109	140414	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33300	-400	5	-1.19	2545233500	74807	88.84	34000	34900	33300	43800	23600	33700	34024.00	2.96	0	-4937	35700	34700	34150	33150	32600	34425	32875	105	10100	500	24260	50	1	20964056	6981	10.88	0.60	12	0.36	3062.00	55263.00	41000	20230901	-18.78	23000	20221107	44.78	41000	-18.78	20230901	23700	40.51	20230228	41000	-18.78	20230901	23150	43.84	20221110	1.90	N	036830	500	104 억	620553	N	N	629	N	N
125	20231109	130415	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33500	-200	5	-0.59	2193079200	64311	76.38	34000	34900	33400	43800	23600	33700	34101.15	2.96	0	-3520	35700	34700	34150	33150	32600	34425	32875	105	10100	500	24260	50	1	20964056	7023	10.94	0.61	12	0.31	3062.00	55263.00	41000	20230901	-18.29	23000	20221107	45.65	41000	-18.29	20230901	23700	41.35	20230228	41000	-18.29	20230901	23150	44.71	20221110	1.90	N	036830	500	104 억	620553	N	N	629	N	N
126	20231109	120417	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34200	500	2	1.48	1587402250	46357	55.06	34000	34900	33700	43800	23600	33700	34242.99	2.96	0	-975	35700	34700	34150	33150	32600	34425	32875	105	10100	500	24260	50	1	20964056	7170	11.17	0.62	12	0.22	3062.00	55263.00	41000	20230901	-16.59	23000	20221107	48.70	41000	-16.59	20230901	23700	44.30	20230228	41000	-16.59	20230901	23150	47.73	20221110	1.90	N	036830	500	104 억	620553	N	N	629	N	N
127	20231109	110416	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34100	400	2	1.19	1392759650	40682	48.32	34000	34900	33700	43800	23600	33700	34235.28	2.96	0	-913	35700	34700	34150	33150	32600	34425	32875	105	10100	500	24260	50	1	20964056	7149	11.14	0.62	12	0.19	3062.00	55263.00	41000	20230901	-16.83	23000	20221107	48.26	41000	-16.83	20230901	23700	43.88	20230228	41000	-16.83	20230901	23150	47.30	20221110	1.90	N	036830	500	104 억	620553	N	N	629	N	N
128	20231109	100413	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33900	200	2	0.59	616616450	18066	21.46	34000	34750	33700	43800	23600	33700	34131.32	2.96	0	-371	35700	34700	34150	33150	32600	34425	32875	105	10100	500	24260	50	1	20964056	7107	11.07	0.61	12	0.09	3062.00	55263.00	41000	20230901	-17.32	23000	20221107	47.39	41000	-17.32	20230901	23700	43.04	20230228	41000	-17.32	20230901	23150	46.44	20221110	1.90	N	036830	500	104 억	620553	N	N	629	N	N
129	20231109	090414	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34400	700	2	2.08	189559650	5499	6.53	34000	34750	34000	43800	23600	33700	34471.66	2.96	0	-558	35700	34700	34150	33150	32600	34425	32875	105	10100	500	24260	50	1	20964056	7212	11.23	0.62	12	0.03	3062.00	55263.00	41000	20230901	-16.10	23000	20221107	49.57	41000	-16.10	20230901	23700	45.15	20230228	41000	-16.10	20230901	23150	48.60	20221110	1.90	N	036830	500	104 억	620553	N	N	629	N	N
130	20231108	160411	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33700	-250	5	-0.74	2878726750	83564	46.55	34250	35150	33600	44100	23800	33950	34450.00	2.95	50	5356	36850	35400	34300	32850	31750	34850	32300	105	10150	500	24440	50	1	20964056	7065	11.01	0.61	12	0.40	3062.00	55263.00	41000	20230901	-17.80	22800	20221104	47.81	41000	-17.80	20230901	23700	42.19	20230228	41000	-17.80	20230901	23050	46.20	20221108	1.61	N	036830	500	104 억	617985	N	N	629	N	N
131	20231108	150415	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33650	-300	5	-0.88	2710061250	78556	43.76	34250	35150	33650	44100	23800	33950	34498.46	2.95	50	4160	36850	35400	34300	32850	31750	34850	32300	105	10150	500	24440	50	1	20964056	7054	10.99	0.61	12	0.37	3062.00	55263.00	41000	20230901	-17.93	22800	20221104	47.59	41000	-17.93	20230901	23700	41.98	20230228	41000	-17.93	20230901	23050	45.99	20221108	1.61	N	036830	500	104 억	617985	N	N	2670	N	N
132	20231108	140412	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34200	250	2	0.74	2255363500	65146	36.29	34250	35150	34050	44100	23800	33950	34620.14	2.95	50	5745	36850	35400	34300	32850	31750	34850	32300	105	10150	500	24440	50	1	20964056	7170	11.17	0.62	12	0.31	3062.00	55263.00	41000	20230901	-16.59	22800	20221104	50.00	41000	-16.59	20230901	23700	44.30	20230228	41000	-16.59	20230901	23050	48.37	20221108	1.61	N	036830	500	104 억	617985	N	N	2670	N	N
133	20231108	130413	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34550	600	2	1.77	2097433950	60545	33.73	34250	35150	34050	44100	23800	33950	34642.56	2.95	50	6550	36850	35400	34300	32850	31750	34850	32300	105	10150	500	24440	50	1	20964056	7243	11.28	0.63	12	0.29	3062.00	55263.00	41000	20230901	-15.73	22800	20221104	51.54	41000	-15.73	20230901	23700	45.78	20230228	41000	-15.73	20230901	23050	49.89	20221108	1.61	N	036830	500	104 억	617985	N	N	2670	N	N
134	20231108	120414	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34800	850	2	2.50	1980399550	57161	31.84	34250	35150	34050	44100	23800	33950	34645.99	2.95	50	7401	36850	35400	34300	32850	31750	34850	32300	105	10150	500	24440	50	1	20964056	7295	11.37	0.63	12	0.27	3062.00	55263.00	41000	20230901	-15.12	22800	20221104	52.63	41000	-15.12	20230901	23700	46.84	20230228	41000	-15.12	20230901	23050	50.98	20221108	1.61	N	036830	500	104 억	617985	N	N	2670	N	N
135	20231108	110412	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34500	550	2	1.62	1820821650	52559	29.28	34250	35150	34050	44100	23800	33950	34643.38	2.95	50	8314	36850	35400	34300	32850	31750	34850	32300	105	10150	500	24440	50	1	20964056	7233	11.27	0.62	12	0.25	3062.00	55263.00	41000	20230901	-15.85	22800	20221104	51.32	41000	-15.85	20230901	23700	45.57	20230228	41000	-15.85	20230901	23050	49.67	20221108	1.61	N	036830	500	104 억	617985	N	N	2670	N	N
136	20231108	100412	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34400	450	2	1.33	1109822200	32091	17.88	34250	34950	34050	44100	23800	33950	34583.60	2.95	50	6346	36850	35400	34300	32850	31750	34850	32300	105	10150	500	24440	50	1	20964056	7212	11.23	0.62	12	0.15	3062.00	55263.00	41000	20230901	-16.10	22800	20221104	50.88	41000	-16.10	20230901	23700	45.15	20230228	41000	-16.10	20230901	23050	49.24	20221108	1.61	N	036830	500	104 억	617985	N	N	2670	N	N
137	20231108	090411	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34550	600	2	1.77	271900200	7885	4.39	34250	34900	34050	44100	23800	33950	34483.22	2.95	50	-489	36850	35400	34300	32850	31750	34850	32300	105	10150	500	24440	50	1	20964056	7243	11.28	0.63	12	0.04	3062.00	55263.00	41000	20230901	-15.73	22800	20221104	51.54	41000	-15.73	20230901	23700	45.78	20230228	41000	-15.73	20230901	23050	49.89	20221108	1.61	N	036830	500	104 억	617985	N	N	2670	N	N
138	20231107	160412	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	-1900	5	-5.30	6055992600	177923	59.68	35700	35750	33200	46600	25100	35850	34037.23	2.87	0	23439	38116	36982	35316	34182	32516	36150	33350	105	10750	500	25810	50	1	20964056	7117	11.09	0.61	12	0.85	3062.00	55263.00	41000	20230901	-17.20	22600	20221103	50.22	41000	-17.20	20230901	23700	43.25	20230228	41000	-17.20	20230901	23000	47.61	20221107	1.70	N	036830	500	104 억	600857	N	N	2670	N	N
139	20231107	150412	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33850	-2000	5	-5.58	5871530500	172501	57.86	35700	35750	33200	46600	25100	35850	34037.66	2.87	0	23590	38116	36982	35316	34182	32516	36150	33350	105	10750	500	25810	50	1	20964056	7096	11.05	0.61	12	0.82	3062.00	55263.00	41000	20230901	-17.44	22600	20221103	49.78	41000	-17.44	20230901	23700	42.83	20230228	41000	-17.44	20230901	23000	47.17	20221107	1.70	N	036830	500	104 억	600857	N	N	6467	N	N
140	20231107	140416	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33650	-2200	5	-6.14	5467684750	160593	53.87	35700	35750	33200	46600	25100	35850	34046.84	2.87	0	23015	38116	36982	35316	34182	32516	36150	33350	105	10750	500	25810	50	1	20964056	7054	10.99	0.61	12	0.77	3062.00	55263.00	41000	20230901	-17.93	22600	20221103	48.89	41000	-17.93	20230901	23700	41.98	20230228	41000	-17.93	20230901	23000	46.30	20221107	1.70	N	036830	500	104 억	600857	N	N	6467	N	N
141	20231107	130413	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33600	-2250	5	-6.28	5177029700	151951	50.97	35700	35750	33200	46600	25100	35850	34070.39	2.87	0	25769	38116	36982	35316	34182	32516	36150	33350	105	10750	500	25810	50	1	20964056	7044	10.97	0.61	12	0.72	3062.00	55263.00	41000	20230901	-18.05	22600	20221103	48.67	41000	-18.05	20230901	23700	41.77	20230228	41000	-18.05	20230901	23000	46.09	20221107	1.70	N	036830	500	104 억	600857	N	N	6467	N	N
142	20231107	120410	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33650	-2200	5	-6.14	3596948950	104812	35.16	35700	35750	33550	46600	25100	35850	34318.10	2.87	0	6914	38116	36982	35316	34182	32516	36150	33350	105	10750	500	25810	50	1	20964056	7054	10.99	0.61	12	0.50	3062.00	55263.00	41000	20230901	-17.93	22600	20221103	48.89	41000	-17.93	20230901	23700	41.98	20230228	41000	-17.93	20230901	23000	46.30	20221107	1.70	N	036830	500	104 억	600857	N	N	6467	N	N
143	20231107	110411	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34250	-1600	5	-4.46	2882201350	83748	28.09	35700	35750	33550	46600	25100	35850	34415.17	2.87	0	5372	38116	36982	35316	34182	32516	36150	33350	105	10750	500	25810	50	1	20964056	7180	11.19	0.62	12	0.40	3062.00	55263.00	41000	20230901	-16.46	22600	20221103	51.55	41000	-16.46	20230901	23700	44.51	20230228	41000	-16.46	20230901	23000	48.91	20221107	1.70	N	036830	500	104 억	600857	N	N	6467	N	N
144	20231107	100415	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34650	-1200	5	-3.35	2066046850	59919	20.10	35700	35750	33550	46600	25100	35850	34480.66	2.87	0	-4478	38116	36982	35316	34182	32516	36150	33350	105	10750	500	25810	50	1	20964056	7264	11.32	0.63	12	0.29	3062.00	55263.00	41000	20230901	-15.49	22600	20221103	53.32	41000	-15.49	20230901	23700	46.20	20230228	41000	-15.49	20230901	23000	50.65	20221107	1.70	N	036830	500	104 억	600857	N	N	6467	N	N
145	20231107	090406	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34350	-1500	5	-4.18	529428000	15199	5.10	35700	35750	33900	46600	25100	35850	34833.08	2.87	0	-1193	38116	36982	35316	34182	32516	36150	33350	105	10750	500	25810	50	1	20964056	7201	11.22	0.62	12	0.07	3062.00	55263.00	41000	20230901	-16.22	22600	20221103	51.99	41000	-16.22	20230901	23700	44.94	20230228	41000	-16.22	20230901	23000	49.35	20221107	1.70	N	036830	500	104 억	600857	N	N	6467	N	N
146	20231106	160403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35850	1850	2	5.44	10416790600	297096	192.50	35900	36450	33650	44200	23800	34000	35061.43	2.73	50	31319	36066	35032	33816	32782	31566	34425	32175	105	10200	500	24480	50	1	20964056	7516	11.71	0.65	12	1.42	3062.00	55263.00	41000	20230901	-12.56	22600	20221103	58.63	41000	-12.56	20230901	23700	51.27	20230228	41000	-12.56	20230901	23000	55.87	20221107	1.60	Y	036830	500	104 억	572713	N	N	6467	N	N
147	20231106	150405	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35600	1600	2	4.71	10007128400	285632	185.07	35900	36450	33650	44200	23800	34000	35035.04	2.73	50	26742	36066	35032	33816	32782	31566	34425	32175	105	10200	500	24480	50	1	20964056	7463	11.63	0.64	12	1.36	3062.00	55263.00	41000	20230901	-13.17	22600	20221103	57.52	41000	-13.17	20230901	23700	50.21	20230228	41000	-13.17	20230901	23000	54.78	20221107	1.60	Y	036830	500	104 억	572713	N	N	9828	N	N
148	20231106	140403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35400	1400	2	4.12	9080628900	259567	168.19	35900	36450	33650	44200	23800	34000	34983.76	2.73	50	18725	36066	35032	33816	32782	31566	34425	32175	105	10200	500	24480	50	1	20964056	7421	11.56	0.64	12	1.24	3062.00	55263.00	41000	20230901	-13.66	22600	20221103	56.64	41000	-13.66	20230901	23700	49.37	20230228	41000	-13.66	20230901	23000	53.91	20221107	1.60	Y	036830	500	104 억	572713	N	N	9828	N	N
149	20231106	130408	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35250	1250	2	3.68	8323827200	238287	154.40	35900	36450	33650	44200	23800	34000	34931.94	2.73	50	18449	36066	35032	33816	32782	31566	34425	32175	105	10200	500	24480	50	1	20964056	7390	11.51	0.64	12	1.14	3062.00	55263.00	41000	20230901	-14.02	22600	20221103	55.97	41000	-14.02	20230901	23700	48.73	20230228	41000	-14.02	20230901	23000	53.26	20221107	1.60	Y	036830	500	104 억	572713	N	N	9828	N	N
150	20231106	120405	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35800	1800	2	5.29	7420800650	212537	137.71	35900	36450	33650	44200	23800	34000	34915.34	2.73	50	14651	36066	35032	33816	32782	31566	34425	32175	105	10200	500	24480	50	1	20964056	7505	11.69	0.65	12	1.01	3062.00	55263.00	41000	20230901	-12.68	22600	20221103	58.41	41000	-12.68	20230901	23700	51.05	20230228	41000	-12.68	20230901	23000	55.65	20221107	1.60	Y	036830	500	104 억	572713	N	N	9828	N	N
151	20231106	110406	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34900	900	2	2.65	5207772800	150610	97.59	35900	35900	33650	44200	23800	34000	34577.87	2.73	50	11940	36066	35032	33816	32782	31566	34425	32175	105	10200	500	24480	50	1	20964056	7316	11.40	0.63	12	0.72	3062.00	55263.00	41000	20230901	-14.88	22600	20221103	54.42	41000	-14.88	20230901	23700	47.26	20230228	41000	-14.88	20230901	23000	51.74	20221107	1.60	Y	036830	500	104 억	572713	N	N	9828	N	N
152	20231106	100344	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34200	200	2	0.59	3724773450	107731	69.80	35900	35900	33650	44200	23800	34000	34574.76	2.73	50	4542	36066	35032	33816	32782	31566	34425	32175	105	10200	500	24480	50	1	20964056	7170	11.17	0.62	12	0.51	3062.00	55263.00	41000	20230901	-16.59	22600	20221103	51.33	41000	-16.59	20230901	23700	44.30	20230228	41000	-16.59	20230901	23000	48.70	20221107	1.60	Y	036830	500	104 억	572713	N	N	9828	N	N
153	20231106	090406	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34800	800	2	2.35	919761050	26074	16.89	35900	35900	34500	44200	23800	34000	35275.03	2.73	50	-4359	36066	35032	33816	32782	31566	34425	32175	105	10200	500	24480	50	1	20964056	7295	11.37	0.63	12	0.12	3062.00	55263.00	41000	20230901	-15.12	22600	20221103	53.98	41000	-15.12	20230901	23700	46.84	20230228	41000	-15.12	20230901	23000	51.30	20221107	1.60	Y	036830	500	104 억	572713	N	N	9828	N	N
154	20231103	160400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34000	50	2	0.15	5169180600	153874	113.34	34800	34850	32600	44100	23800	33950	33593.57	2.80	50	6704	35416	34682	33716	32982	32016	35050	33350	105	10150	500	24440	50	1	20964056	7128	11.10	0.62	12	0.73	3062.00	55263.00	41000	20230901	-17.07	22600	20221103	50.44	41000	-17.07	20230901	23700	43.46	20230228	41000	-17.07	20230901	22600	50.44	20221103	1.61	Y	036830	500	104 억	587097	N	N	9826	N	N
155	20231103	150401	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34400	450	2	1.33	4860911650	144854	106.70	34800	34850	32600	44100	23800	33950	33557.32	2.80	50	5048	35416	34682	33716	32982	32016	35050	33350	105	10150	500	24440	50	1	20964056	7212	11.23	0.62	12	0.69	3062.00	55263.00	41000	20230901	-16.10	22600	20221103	52.21	41000	-16.10	20230901	23700	45.15	20230228	41000	-16.10	20230901	22600	52.21	20221103	1.61	Y	036830	500	104 억	587097	N	N	5700	N	N
156	20231103	140400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34000	50	2	0.15	4101214850	122677	90.36	34800	34850	32600	44100	23800	33950	33431.00	2.80	50	9896	35416	34682	33716	32982	32016	35050	33350	105	10150	500	24440	50	1	20964056	7128	11.10	0.62	12	0.59	3062.00	55263.00	41000	20230901	-17.07	22600	20221103	50.44	41000	-17.07	20230901	23700	43.46	20230228	41000	-17.07	20230901	22600	50.44	20221103	1.61	Y	036830	500	104 억	587097	N	N	5700	N	N
157	20231103	130400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33450	-500	5	-1.47	3658430250	109587	80.72	34800	34850	32600	44100	23800	33950	33383.80	2.80	50	8025	35416	34682	33716	32982	32016	35050	33350	105	10150	500	24440	50	1	20964056	7012	10.92	0.61	12	0.52	3062.00	55263.00	41000	20230901	-18.41	22600	20221103	48.01	41000	-18.41	20230901	23700	41.14	20230228	41000	-18.41	20230901	22600	48.01	20221103	1.61	Y	036830	500	104 억	587097	N	N	5700	N	N
158	20231103	120359	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33500	-450	5	-1.33	3488433050	104507	76.98	34800	34850	32600	44100	23800	33950	33379.90	2.80	50	9004	35416	34682	33716	32982	32016	35050	33350	105	10150	500	24440	50	1	20964056	7023	10.94	0.61	12	0.50	3062.00	55263.00	41000	20230901	-18.29	22600	20221103	48.23	41000	-18.29	20230901	23700	41.35	20230228	41000	-18.29	20230901	22600	48.23	20221103	1.61	Y	036830	500	104 억	587097	N	N	5700	N	N
159	20231103	110403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33350	-600	5	-1.77	2790123700	83608	61.58	34800	34850	32600	44100	23800	33950	33371.49	2.80	50	4784	35416	34682	33716	32982	32016	35050	33350	105	10150	500	24440	50	1	20964056	6992	10.89	0.60	12	0.40	3062.00	55263.00	41000	20230901	-18.66	22600	20221103	47.57	41000	-18.66	20230901	23700	40.72	20230228	41000	-18.66	20230901	22600	47.57	20221103	1.61	Y	036830	500	104 억	587097	N	N	5700	N	N
160	20231103	100357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33100	-850	5	-2.50	2215546400	66265	48.81	34800	34850	32600	44100	23800	33950	33434.64	2.80	50	6099	35416	34682	33716	32982	32016	35050	33350	105	10150	500	24440	50	1	20964056	6939	10.81	0.60	12	0.32	3062.00	55263.00	41000	20230901	-19.27	22600	20221103	46.46	41000	-19.27	20230901	23700	39.66	20230228	41000	-19.27	20230901	22600	46.46	20221103	1.61	Y	036830	500	104 억	587097	N	N	5700	N	N
161	20231103	090357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34250	300	2	0.88	229469550	6653	4.90	34800	34850	34150	44100	23800	33950	34491.14	2.80	50	-1366	35416	34682	33716	32982	32016	35050	33350	105	10150	500	24440	50	1	20964056	7180	11.19	0.62	12	0.03	3062.00	55263.00	41000	20230901	-16.46	22600	20221103	51.55	41000	-16.46	20230901	23700	44.51	20230228	41000	-16.46	20230901	22600	51.55	20221103	1.61	Y	036830	500	104 억	587097	N	N	5700	N	N
162	20231102	160357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	1550	2	4.78	4539172750	135022	105.75	32750	34450	32750	42100	22700	32400	33618.01	2.83	0	2954	34633	33516	32933	31816	31233	33225	31525	105	9700	500	23320	50	1	20964056	7117	11.09	0.61	12	0.64	3062.00	55263.00	41000	20230901	-17.20	22350	20221031	51.90	41000	-17.20	20230901	23700	43.25	20230228	41000	-17.20	20230901	22600	50.22	20221103	1.74	Y	036830	500	104 억	592870	N	N	5700	N	N
163	20231102	150401	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34250	1850	2	5.71	4329153750	128864	100.93	32750	34450	32750	42100	22700	32400	33594.75	2.83	0	3302	34633	33516	32933	31816	31233	33225	31525	105	9700	500	23320	50	1	20964056	7180	11.19	0.62	12	0.61	3062.00	55263.00	41000	20230901	-16.46	22350	20221031	53.24	41000	-16.46	20230901	23700	44.51	20230228	41000	-16.46	20230901	22600	51.55	20221103	1.74	Y	036830	500	104 억	592870	N	N	8327	N	N
164	20231102	140355	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33850	1450	2	4.48	3629132950	108351	84.86	32750	34250	32750	42100	22700	32400	33494.23	2.83	0	-1492	34633	33516	32933	31816	31233	33225	31525	105	9700	500	23320	50	1	20964056	7096	11.05	0.61	12	0.52	3062.00	55263.00	41000	20230901	-17.44	22350	20221031	51.45	41000	-17.44	20230901	23700	42.83	20230228	41000	-17.44	20230901	22600	49.78	20221103	1.74	Y	036830	500	104 억	592870	N	N	8327	N	N
165	20231102	130358	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33350	950	2	2.93	3222188250	96231	75.37	32750	34250	32750	42100	22700	32400	33483.89	2.83	0	-6388	34633	33516	32933	31816	31233	33225	31525	105	9700	500	23320	50	1	20964056	6992	10.89	0.60	12	0.46	3062.00	55263.00	41000	20230901	-18.66	22350	20221031	49.22	41000	-18.66	20230901	23700	40.72	20230228	41000	-18.66	20230901	22600	47.57	20221103	1.74	Y	036830	500	104 억	592870	N	N	8327	N	N
166	20231102	120355	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33100	700	2	2.16	2896245200	86455	67.71	32750	34250	32750	42100	22700	32400	33500.03	2.83	0	-5258	34633	33516	32933	31816	31233	33225	31525	105	9700	500	23320	50	1	20964056	6939	10.81	0.60	12	0.41	3062.00	55263.00	41000	20230901	-19.27	22350	20221031	48.10	41000	-19.27	20230901	23700	39.66	20230228	41000	-19.27	20230901	22600	46.46	20221103	1.74	Y	036830	500	104 억	592870	N	N	8327	N	N
167	20231102	110356	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33550	1150	2	3.55	2304072200	68654	53.77	32750	34250	32750	42100	22700	32400	33560.64	2.83	0	3512	34633	33516	32933	31816	31233	33225	31525	105	9700	500	23320	50	1	20964056	7033	10.96	0.61	12	0.33	3062.00	55263.00	41000	20230901	-18.17	22350	20221031	50.11	41000	-18.17	20230901	23700	41.56	20230228	41000	-18.17	20230901	22600	48.45	20221103	1.74	Y	036830	500	104 억	592870	N	N	8327	N	N
168	20231102	100355	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33400	1000	2	3.09	1469415550	43934	34.41	32750	33800	32750	42100	22700	32400	33445.98	2.83	0	6553	34633	33516	32933	31816	31233	33225	31525	105	9700	500	23320	50	1	20964056	7002	10.91	0.60	12	0.21	3062.00	55263.00	41000	20230901	-18.54	22350	20221031	49.44	41000	-18.54	20230901	23700	40.93	20230228	41000	-18.54	20230901	22600	47.79	20221103	1.74	Y	036830	500	104 억	592870	N	N	8327	N	N
169	20231102	090400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33550	1150	2	3.55	481267500	14505	11.36	32750	33700	32750	42100	22700	32400	33179.42	2.83	0	2532	34633	33516	32933	31816	31233	33225	31525	105	9700	500	23320	50	1	20964056	7033	10.96	0.61	12	0.07	3062.00	55263.00	41000	20230901	-18.17	22350	20221031	50.11	41000	-18.17	20230901	23700	41.56	20230228	41000	-18.17	20230901	22600	48.45	20221103	1.74	Y	036830	500	104 억	592870	N	N	8327	N	N
170	20231101	160356	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32400	-200	5	-0.61	4186268600	127182	82.22	33200	34050	32350	42350	22850	32600	32917.62	2.78	50	10783	34933	33766	32933	31766	30933	33350	31350	105	9750	500	23470	50	1	20964056	6792	10.58	0.59	12	0.61	3062.00	55263.00	41000	20230901	-20.98	22350	20221031	44.97	41000	-20.98	20230901	23700	36.71	20230228	41000	-20.98	20230901	22600	43.36	20221103	1.74	Y	036830	500	104 억	582716	N	N	8324	N	N
171	20231101	150354	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32600	0	3	0.00	3906181300	118566	76.65	33200	34050	32350	42350	22850	32600	32945.21	2.78	50	8718	34933	33766	32933	31766	30933	33350	31350	105	9750	500	23470	50	1	20964056	6834	10.65	0.59	12	0.57	3062.00	55263.00	41000	20230901	-20.49	22350	20221031	45.86	41000	-20.49	20230901	23700	37.55	20230228	41000	-20.49	20230901	22600	44.25	20221103	1.74	Y	036830	500	104 억	582716	N	N	8214	N	N
172	20231101	140351	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32750	150	2	0.46	3149940400	95372	61.66	33200	34050	32350	42350	22850	32600	33027.94	2.78	50	847	34933	33766	32933	31766	30933	33350	31350	105	9750	500	23470	50	1	20964056	6866	10.70	0.59	12	0.45	3062.00	55263.00	41000	20230901	-20.12	22350	20221031	46.53	41000	-20.12	20230901	23700	38.19	20230228	41000	-20.12	20230901	22600	44.91	20221103	1.74	Y	036830	500	104 억	582716	N	N	8214	N	N
173	20231101	130354	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32650	50	2	0.15	2617894050	79178	51.19	33200	34050	32350	42350	22850	32600	33063.40	2.78	50	799	34933	33766	32933	31766	30933	33350	31350	105	9750	500	23470	50	1	20964056	6845	10.66	0.59	12	0.38	3062.00	55263.00	41000	20230901	-20.37	22350	20221031	46.09	41000	-20.37	20230901	23700	37.76	20230228	41000	-20.37	20230901	22600	44.47	20221103	1.74	Y	036830	500	104 억	582716	N	N	8214	N	N
174	20231101	120401	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32700	100	2	0.31	2244216450	67766	43.81	33200	34050	32350	42350	22850	32600	33117.15	2.78	50	-1095	34933	33766	32933	31766	30933	33350	31350	105	9750	500	23470	50	1	20964056	6855	10.68	0.59	12	0.32	3062.00	55263.00	41000	20230901	-20.24	22350	20221031	46.31	41000	-20.24	20230901	23700	37.97	20230228	41000	-20.24	20230901	22600	44.69	20221103	1.74	Y	036830	500	104 억	582716	N	N	8214	N	N
175	20231101	110404	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32600	0	3	0.00	1713457950	51449	33.26	33200	34050	32550	42350	22850	32600	33304.01	2.78	50	-4742	34933	33766	32933	31766	30933	33350	31350	105	9750	500	23470	50	1	20964056	6834	10.65	0.59	12	0.25	3062.00	55263.00	41000	20230901	-20.49	22350	20221031	45.86	41000	-20.49	20230901	23700	37.55	20230228	41000	-20.49	20230901	22600	44.25	20221103	1.74	Y	036830	500	104 억	582716	N	N	8214	N	N
176	20231101	100359	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33600	1000	2	3.07	1149541700	34355	22.21	33200	34050	32850	42350	22850	32600	33460.68	2.78	50	-6089	34933	33766	32933	31766	30933	33350	31350	105	9750	500	23470	50	1	20964056	7044	10.97	0.61	12	0.16	3062.00	55263.00	41000	20230901	-18.05	22350	20221031	50.34	41000	-18.05	20230901	23700	41.77	20230228	41000	-18.05	20230901	22600	48.67	20221103	1.74	Y	036830	500	104 억	582716	N	N	8214	N	N
177	20231101	090401	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33550	950	2	2.91	322872450	9720	6.28	33200	33600	32850	42350	22850	32600	33217.33	2.78	50	-2897	34933	33766	32933	31766	30933	33350	31350	105	9750	500	23470	50	1	20964056	7033	10.96	0.61	12	0.05	3062.00	55263.00	41000	20230901	-18.17	22350	20221031	50.11	41000	-18.17	20230901	23700	41.56	20230228	41000	-18.17	20230901	22600	48.45	20221103	1.74	Y	036830	500	104 억	582716	N	N	8214	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History