KissMeData/235980/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16130183590	2301912	246.84	6580	7390	6460	8510	4590	6550	7006.86	6.71	1137766	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.85	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2253970	N	N	3069	N	N
3	20231229	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16130183590	2301912	246.84	6580	7390	6460	8510	4590	6550	7006.86	6.71	1137766	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.85	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2253970	N	N	3069	N	N
4	20231229	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16130183590	2301912	246.84	6580	7390	6460	8510	4590	6550	7006.86	6.71	1137766	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.85	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2253970	N	N	3069	N	N
5	20231229	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16130183590	2301912	246.84	6580	7390	6460	8510	4590	6550	7006.86	6.71	1137766	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.85	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2253970	N	N	3069	N	N
6	20231229	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16130183590	2301912	246.84	6580	7390	6460	8510	4590	6550	7006.86	6.71	1137766	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.85	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2253970	N	N	3069	N	N
7	20231229	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16130183590	2301912	246.84	6580	7390	6460	8510	4590	6550	7006.86	6.71	1137766	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.85	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2253970	N	N	3069	N	N
8	20231229	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16130183590	2301912	246.84	6580	7390	6460	8510	4590	6550	7006.86	6.71	1137766	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.85	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2253970	N	N	3069	N	N
9	20231229	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16130183590	2301912	246.84	6580	7390	6460	8510	4590	6550	7006.86	6.71	1137766	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.85	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2253970	N	N	3069	N	N
10	20231228	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	690	2	10.53	16100149100	2297741	246.39	6580	7390	6460	8510	4590	6550	7006.86	6.73	1143390	-9074	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2431	-4.27	4.74	12	6.84	-1696.00	1527.00	28029	20230414	-74.17	6110	20231226	18.49	28029	-74.17	20230414	6110	18.49	20231226	31950	-77.34	20230414	6110	18.49	20231226	1.16	N	235980	500	167 억	2259594	N	N	3069	N	N
11	20231228	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	710	2	10.84	15728283230	2246387	240.88	6580	7390	6460	8510	4590	6550	7001.86	6.73	1143390	-8018	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2438	-4.28	4.75	12	6.69	-1696.00	1527.00	28029	20230414	-74.10	6110	20231226	18.82	28029	-74.10	20230414	6110	18.82	20231226	31950	-77.28	20230414	6110	18.82	20231226	1.16	N	235980	500	167 억	2259594	N	N	2200	N	N
12	20231228	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7110	560	2	8.55	14984474820	2142951	229.79	6580	7390	6460	8510	4590	6550	6992.73	6.73	1143390	-24797	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2388	-4.19	4.66	12	6.38	-1696.00	1527.00	28029	20230414	-74.63	6110	20231226	16.37	28029	-74.63	20230414	6110	16.37	20231226	31950	-77.75	20230414	6110	16.37	20231226	1.16	N	235980	500	167 억	2259594	N	N	2200	N	N
13	20231228	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	710	2	10.84	14205718540	2034360	218.15	6580	7390	6460	8510	4590	6550	6983.18	6.73	1143390	-40940	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2438	-4.28	4.75	12	6.06	-1696.00	1527.00	28029	20230414	-74.10	6110	20231226	18.82	28029	-74.10	20230414	6110	18.82	20231226	31950	-77.28	20230414	6110	18.82	20231226	1.16	N	235980	500	167 억	2259594	N	N	2200	N	N
14	20231228	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7220	670	2	10.23	12566411990	1808432	193.92	6580	7380	6460	8510	4590	6550	6949.09	6.73	1143390	-61132	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2425	-4.26	4.73	12	5.39	-1696.00	1527.00	28029	20230414	-74.24	6110	20231226	18.17	28029	-74.24	20230414	6110	18.17	20231226	31950	-77.40	20230414	6110	18.17	20231226	1.16	N	235980	500	167 억	2259594	N	N	2200	N	N
15	20231228	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7140	590	2	9.01	10047507130	1457068	156.24	6580	7290	6460	8510	4590	6550	6896.02	6.73	1143390	-34807	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2398	-4.21	4.68	12	4.34	-1696.00	1527.00	28029	20230414	-74.53	6110	20231226	16.86	28029	-74.53	20230414	6110	16.86	20231226	31950	-77.65	20230414	6110	16.86	20231226	1.16	N	235980	500	167 억	2259594	N	N	2200	N	N
16	20231228	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	330	2	5.04	5577581040	826914	88.67	6580	7050	6460	8510	4590	6550	6745.37	6.73	1143390	-50978	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2310	-4.06	4.51	12	2.46	-1696.00	1527.00	28029	20230414	-75.45	6110	20231226	12.60	28029	-75.45	20230414	6110	12.60	20231226	31950	-78.47	20230414	6110	12.60	20231226	1.16	N	235980	500	167 억	2259594	N	N	2200	N	N
17	20231228	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	-10	5	-0.15	1103900550	168950	18.12	6580	6630	6460	8510	4590	6550	6533.76	6.73	1143390	-29399	7150	6850	6510	6210	5870	7000	6360	168	1960	500	4450	10	1	33580695	2196	-3.86	4.28	12	0.50	-1696.00	1527.00	28029	20230414	-76.67	6110	20231226	7.04	28029	-76.67	20230414	6110	7.04	20231226	31950	-79.53	20230414	6110	7.04	20231226	1.16	N	235980	500	167 억	2259594	N	N	2200	N	N
18	20231227	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6550	340	2	5.48	6034342580	927001	55.29	6170	6810	6170	8070	4350	6210	6509.50	4.05	0	245320	6516	6362	6236	6082	5956	6440	6160	105	1860	500	4220	10	1	21080695	1381	-3.86	4.29	12	4.40	-1696.00	1527.00	28029	20230414	-76.63	6110	20231226	7.20	28029	-76.63	20230414	6110	7.20	20231226	31950	-79.50	20230414	6110	7.20	20231226	1.20	N	235980	500	105 억	853193	N	N	2200	N	N
19	20231227	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	320	2	5.15	5945795330	913458	54.48	6170	6810	6170	8070	4350	6210	6509.11	4.05	0	241717	6516	6362	6236	6082	5956	6440	6160	105	1860	500	4220	10	1	21080695	1377	-3.85	4.28	12	4.33	-1696.00	1527.00	28029	20230414	-76.70	6110	20231226	6.87	28029	-76.70	20230414	6110	6.87	20231226	31950	-79.56	20230414	6110	6.87	20231226	1.20	N	235980	500	105 억	853193	N	N	230	N	N
20	20231227	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	330	2	5.31	5597888550	860285	51.31	6170	6810	6170	8070	4350	6210	6507.02	4.05	0	219184	6516	6362	6236	6082	5956	6440	6160	105	1860	500	4220	10	1	21080695	1379	-3.86	4.28	12	4.08	-1696.00	1527.00	28029	20230414	-76.67	6110	20231226	7.04	28029	-76.67	20230414	6110	7.04	20231226	31950	-79.53	20230414	6110	7.04	20231226	1.20	N	235980	500	105 억	853193	N	N	230	N	N
21	20231227	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	390	2	6.28	5284914100	812421	48.46	6170	6810	6170	8070	4350	6210	6505.14	4.05	0	215726	6516	6362	6236	6082	5956	6440	6160	105	1860	500	4220	10	1	21080695	1391	-3.89	4.32	12	3.85	-1696.00	1527.00	28029	20230414	-76.45	6110	20231226	8.02	28029	-76.45	20230414	6110	8.02	20231226	31950	-79.34	20230414	6110	8.02	20231226	1.20	N	235980	500	105 억	853193	N	N	230	N	N
22	20231227	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6630	420	2	6.76	4779429870	735763	43.88	6170	6810	6170	8070	4350	6210	6495.88	4.05	0	192906	6516	6362	6236	6082	5956	6440	6160	105	1860	500	4220	10	1	21080695	1398	-3.91	4.34	12	3.49	-1696.00	1527.00	28029	20230414	-76.35	6110	20231226	8.51	28029	-76.35	20230414	6110	8.51	20231226	31950	-79.25	20230414	6110	8.51	20231226	1.20	N	235980	500	105 억	853193	N	N	230	N	N
23	20231227	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6470	260	2	4.19	3064353170	478380	28.53	6170	6520	6170	8070	4350	6210	6405.69	4.05	0	173310	6516	6362	6236	6082	5956	6440	6160	105	1860	500	4220	10	1	21080695	1364	-3.81	4.24	12	2.27	-1696.00	1527.00	28029	20230414	-76.92	6110	20231226	5.89	28029	-76.92	20230414	6110	5.89	20231226	31950	-79.75	20230414	6110	5.89	20231226	1.20	N	235980	500	105 억	853193	N	N	230	N	N
24	20231227	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	190	2	3.06	2104838970	329993	19.68	6170	6480	6170	8070	4350	6210	6378.44	4.05	0	117962	6516	6362	6236	6082	5956	6440	6160	105	1860	500	4220	10	1	21080695	1349	-3.77	4.19	12	1.57	-1696.00	1527.00	28029	20230414	-77.17	6110	20231226	4.75	28029	-77.17	20230414	6110	4.75	20231226	31950	-79.97	20230414	6110	4.75	20231226	1.20	N	235980	500	105 억	853193	N	N	230	N	N
25	20231227	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	100	2	1.61	283620910	45427	2.71	6170	6310	6170	8070	4350	6210	6243.44	4.05	0	3580	6516	6362	6236	6082	5956	6440	6160	105	1860	500	4220	10	1	21080695	1330	-3.72	4.13	12	0.22	-1696.00	1527.00	28029	20230414	-77.49	6110	20231226	3.27	28029	-77.49	20230414	6110	3.27	20231226	31950	-80.25	20230414	6110	3.27	20231226	1.20	N	235980	500	105 억	853193	N	N	230	N	N
26	20231226	161018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6210	-520	5	-7.73	10358750300	1673827	990.55	6150	6390	6110	8740	4720	6730	6188.64	4.84	0	-168805	6890	6810	6690	6610	6490	6850	6650	105	2010	500	4570	10	1	21080695	1309	-3.66	4.07	12	7.94	-1696.00	1527.00	28029	20230414	-77.84	6110	20231226	1.64	28029	-77.84	20230414	6110	1.64	20231226	31950	-80.56	20230414	6110	1.64	20231226	1.19	N	235980	500	105 억	1020990	N	N	230	N	N
27	20231226	151018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6190	-540	5	-8.02	10125414290	1636224	968.30	6150	6390	6110	8740	4720	6730	6188.28	4.84	0	-165991	6890	6810	6690	6610	6490	6850	6650	105	2010	500	4570	10	1	21080695	1305	-3.65	4.05	12	7.76	-1696.00	1527.00	28029	20230414	-77.92	6110	20231226	1.31	28029	-77.92	20230414	6110	1.31	20231226	31950	-80.63	20230414	6110	1.31	20231226	1.19	N	235980	500	105 억	1020990	N	N	1545	N	N
28	20231226	141020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6200	-530	5	-7.88	9571465280	1546929	915.46	6150	6390	6110	8740	4720	6730	6187.40	4.84	0	-167757	6890	6810	6690	6610	6490	6850	6650	105	2010	500	4570	10	1	21080695	1307	-3.66	4.06	12	7.34	-1696.00	1527.00	28029	20230414	-77.88	6110	20231226	1.47	28029	-77.88	20230414	6110	1.47	20231226	31950	-80.59	20230414	6110	1.47	20231226	1.19	N	235980	500	105 억	1020990	N	N	1545	N	N
29	20231226	131018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6190	-540	5	-8.02	8858006360	1431897	847.38	6150	6390	6110	8740	4720	6730	6186.20	4.84	0	-166287	6890	6810	6690	6610	6490	6850	6650	105	2010	500	4570	10	1	21080695	1305	-3.65	4.05	12	6.79	-1696.00	1527.00	28029	20230414	-77.92	6110	20231226	1.31	28029	-77.92	20230414	6110	1.31	20231226	31950	-80.63	20230414	6110	1.31	20231226	1.19	N	235980	500	105 억	1020990	N	N	1545	N	N
30	20231226	121017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6220	-510	5	-7.58	8640398300	1396724	826.57	6150	6390	6110	8740	4720	6730	6186.19	4.84	0	-157464	6890	6810	6690	6610	6490	6850	6650	105	2010	500	4570	10	1	21080695	1311	-3.67	4.07	12	6.63	-1696.00	1527.00	28029	20230414	-77.81	6110	20231226	1.80	28029	-77.81	20230414	6110	1.80	20231226	31950	-80.53	20230414	6110	1.80	20231226	1.19	N	235980	500	105 억	1020990	N	N	1545	N	N
31	20231226	111022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6170	-560	5	-8.32	7975459570	1289111	762.88	6150	6390	6110	8740	4720	6730	6186.79	4.84	0	-139864	6890	6810	6690	6610	6490	6850	6650	105	2010	500	4570	10	1	21080695	1301	-3.64	4.04	12	6.12	-1696.00	1527.00	28029	20230414	-77.99	6110	20231226	0.98	28029	-77.99	20230414	6110	0.98	20231226	31950	-80.69	20230414	6110	0.98	20231226	1.19	N	235980	500	105 억	1020990	N	N	1545	N	N
32	20231226	101016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6170	-560	5	-8.32	7300603940	1179547	698.04	6150	6390	6110	8740	4720	6730	6189.33	4.84	0	-111126	6890	6810	6690	6610	6490	6850	6650	105	2010	500	4570	10	1	21080695	1301	-3.64	4.04	12	5.60	-1696.00	1527.00	28029	20230414	-77.99	6110	20231226	0.98	28029	-77.99	20230414	6110	0.98	20231226	31950	-80.69	20230414	6110	0.98	20231226	1.19	N	235980	500	105 억	1020990	N	N	1545	N	N
33	20231226	091018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6140	-590	5	-8.77	3715685750	599624	354.85	6150	6390	6120	8740	4720	6730	6196.69	4.84	0	-13661	6890	6810	6690	6610	6490	6850	6650	105	2010	500	4570	10	1	21080695	1294	-3.62	4.02	12	2.84	-1696.00	1527.00	28029	20230414	-78.09	6120	20231226	0.33	28029	-78.09	20230414	6120	0.33	20231226	31950	-80.78	20230414	6120	0.33	20231226	1.19	N	235980	500	105 억	1020990	N	N	1545	N	N
34	20231222	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	150	2	2.28	1130035830	168861	68.51	6570	6770	6570	8550	4610	6580	6691.66	4.57	0	38443	6953	6766	6663	6476	6373	6715	6425	105	1970	500	4470	10	1	21080695	1419	-3.97	4.41	12	0.80	-1696.00	1527.00	28029	20230414	-75.99	6560	20231221	2.59	28029	-75.99	20230414	6560	2.59	20231221	31950	-78.94	20230414	6560	2.59	20231221	1.21	N	235980	500	105 억	962897	N	N	1545	N	N
35	20231222	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	140	2	2.13	1018978970	152345	61.81	6570	6770	6570	8550	4610	6580	6688.63	4.57	0	30660	6953	6766	6663	6476	6373	6715	6425	105	1970	500	4470	10	1	21080695	1417	-3.96	4.40	12	0.72	-1696.00	1527.00	28029	20230414	-76.02	6560	20231221	2.44	28029	-76.02	20230414	6560	2.44	20231221	31950	-78.97	20230414	6560	2.44	20231221	1.21	N	235980	500	105 억	962897	N	N	464	N	N
36	20231222	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	150	2	2.28	845184130	126473	51.32	6570	6770	6570	8550	4610	6580	6682.72	4.57	0	29534	6953	6766	6663	6476	6373	6715	6425	105	1970	500	4470	10	1	21080695	1419	-3.97	4.41	12	0.60	-1696.00	1527.00	28029	20230414	-75.99	6560	20231221	2.59	28029	-75.99	20230414	6560	2.59	20231221	31950	-78.94	20230414	6560	2.59	20231221	1.21	N	235980	500	105 억	962897	N	N	464	N	N
37	20231222	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	90	2	1.37	456128050	68527	27.80	6570	6750	6570	8550	4610	6580	6656.18	4.57	0	4450	6953	6766	6663	6476	6373	6715	6425	105	1970	500	4470	10	1	21080695	1406	-3.93	4.37	12	0.33	-1696.00	1527.00	28029	20230414	-76.20	6560	20231221	1.68	28029	-76.20	20230414	6560	1.68	20231221	31950	-79.12	20230414	6560	1.68	20231221	1.21	N	235980	500	105 억	962897	N	N	464	N	N
38	20231222	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6660	80	2	1.22	383216340	57593	23.37	6570	6750	6570	8550	4610	6580	6653.87	4.57	0	-808	6953	6766	6663	6476	6373	6715	6425	105	1970	500	4470	10	1	21080695	1404	-3.93	4.36	12	0.27	-1696.00	1527.00	28029	20230414	-76.24	6560	20231221	1.52	28029	-76.24	20230414	6560	1.52	20231221	31950	-79.15	20230414	6560	1.52	20231221	1.21	N	235980	500	105 억	962897	N	N	464	N	N
39	20231222	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	10	2	0.15	329849100	49575	20.11	6570	6750	6570	8550	4610	6580	6653.54	4.57	0	-1435	6953	6766	6663	6476	6373	6715	6425	105	1970	500	4470	10	1	21080695	1389	-3.89	4.32	12	0.24	-1696.00	1527.00	28029	20230414	-76.49	6560	20231221	0.46	28029	-76.49	20230414	6560	0.46	20231221	31950	-79.37	20230414	6560	0.46	20231221	1.21	N	235980	500	105 억	962897	N	N	464	N	N
40	20231222	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6660	80	2	1.22	239436770	35904	14.57	6570	6750	6570	8550	4610	6580	6668.80	4.57	0	-2933	6953	6766	6663	6476	6373	6715	6425	105	1970	500	4470	10	1	21080695	1404	-3.93	4.36	12	0.17	-1696.00	1527.00	28029	20230414	-76.24	6560	20231221	1.52	28029	-76.24	20230414	6560	1.52	20231221	31950	-79.15	20230414	6560	1.52	20231221	1.21	N	235980	500	105 억	962897	N	N	464	N	N
41	20231222	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	90	2	1.37	113606640	16997	6.90	6570	6750	6570	8550	4610	6580	6683.92	4.57	0	-3773	6953	6766	6663	6476	6373	6715	6425	105	1970	500	4470	10	1	21080695	1406	-3.93	4.37	12	0.08	-1696.00	1527.00	28029	20230414	-76.20	6560	20231221	1.68	28029	-76.20	20230414	6560	1.68	20231221	31950	-79.12	20230414	6560	1.68	20231221	1.21	N	235980	500	105 억	962897	N	N	464	N	N
42	20231221	160951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6580	-210	5	-3.09	1635485000	245365	184.32	6700	6850	6560	8820	4760	6790	6665.72	4.73	0	-44551	7030	6910	6840	6720	6650	6875	6685	105	2030	500	4610	10	1	21080695	1387	-3.88	4.31	12	1.16	-1696.00	1527.00	28029	20230414	-76.52	6560	20231221	0.30	28029	-76.52	20230414	6560	0.30	20231221	31950	-79.41	20230414	6560	0.30	20231221	1.22	N	235980	500	105 억	997189	N	N	464	N	N
43	20231221	150955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6580	-210	5	-3.09	1569085310	235294	176.76	6700	6850	6560	8820	4760	6790	6668.62	4.73	0	-43196	7030	6910	6840	6720	6650	6875	6685	105	2030	500	4610	10	1	21080695	1387	-3.88	4.31	12	1.12	-1696.00	1527.00	28029	20230414	-76.52	6560	20231221	0.30	28029	-76.52	20230414	6560	0.30	20231221	31950	-79.41	20230414	6560	0.30	20231221	1.22	N	235980	500	105 억	997189	N	N	1494	N	N
44	20231221	140952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6640	-150	5	-2.21	1134387550	169448	127.29	6700	6850	6600	8820	4760	6790	6694.61	4.73	0	-21475	7030	6910	6840	6720	6650	6875	6685	105	2030	500	4610	10	1	21080695	1400	-3.92	4.35	12	0.80	-1696.00	1527.00	28029	20230414	-76.31	6600	20231221	0.61	28029	-76.31	20230414	6600	0.61	20231221	31950	-79.22	20230414	6600	0.61	20231221	1.22	N	235980	500	105 억	997189	N	N	1494	N	N
45	20231221	130949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6650	-140	5	-2.06	1018815090	152024	114.20	6700	6850	6600	8820	4760	6790	6701.67	4.73	0	-17469	7030	6910	6840	6720	6650	6875	6685	105	2030	500	4610	10	1	21080695	1402	-3.92	4.35	12	0.72	-1696.00	1527.00	28029	20230414	-76.27	6600	20231221	0.76	28029	-76.27	20230414	6600	0.76	20231221	31950	-79.19	20230414	6600	0.76	20231221	1.22	N	235980	500	105 억	997189	N	N	1494	N	N
46	20231221	120956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6680	-110	5	-1.62	739241590	110000	82.63	6700	6850	6680	8820	4760	6790	6720.38	4.73	0	-9116	7030	6910	6840	6720	6650	6875	6685	105	2030	500	4610	10	1	21080695	1408	-3.94	4.37	12	0.52	-1696.00	1527.00	28029	20230414	-76.17	6680	20231221	0.00	28029	-76.17	20230414	6680	0.00	20231221	31950	-79.09	20230414	6680	0.00	20231221	1.22	N	235980	500	105 억	997189	N	N	1494	N	N
47	20231221	110956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6710	-80	5	-1.18	464084620	68887	51.75	6700	6850	6680	8820	4760	6790	6736.90	4.73	0	-1941	7030	6910	6840	6720	6650	6875	6685	105	2030	500	4610	10	1	21080695	1415	-3.96	4.39	12	0.33	-1696.00	1527.00	28029	20230414	-76.06	6680	20231221	0.45	28029	-76.06	20230414	6680	0.45	20231221	31950	-79.00	20230414	6680	0.45	20231221	1.22	N	235980	500	105 억	997189	N	N	1494	N	N
48	20231221	100951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6760	-30	5	-0.44	340093430	50414	37.87	6700	6850	6680	8820	4760	6790	6746.01	4.73	0	2992	7030	6910	6840	6720	6650	6875	6685	105	2030	500	4610	10	1	21080695	1425	-3.99	4.43	12	0.24	-1696.00	1527.00	28029	20230414	-75.88	6680	20231221	1.20	28029	-75.88	20230414	6680	1.20	20231221	31950	-78.84	20230414	6680	1.20	20231221	1.22	N	235980	500	105 억	997189	N	N	1494	N	N
49	20231221	090953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6720	-70	5	-1.03	100769670	15040	11.30	6700	6740	6680	8820	4760	6790	6700.11	4.73	0	3945	7030	6910	6840	6720	6650	6875	6685	105	2030	500	4610	10	1	21080695	1417	-3.96	4.40	12	0.07	-1696.00	1527.00	28029	20230414	-76.02	6680	20231221	0.60	28029	-76.02	20230414	6680	0.60	20231221	31950	-78.97	20230414	6680	0.60	20231221	1.22	N	235980	500	105 억	997189	N	N	1494	N	N
50	20231220	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	-70	5	-1.02	901246130	131646	128.09	6900	6960	6770	8910	4810	6860	6845.98	4.75	0	-9250	7020	6940	6820	6740	6620	6980	6780	105	2050	500	4660	10	1	21080695	1431	-4.00	4.45	12	0.62	-1696.00	1527.00	28029	20230414	-75.78	6690	20231208	1.49	28029	-75.78	20230414	6690	1.49	20231208	31950	-78.75	20230414	6690	1.49	20231208	1.23	N	235980	500	105 억	1001045	N	N	1494	N	N
51	20231220	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-50	5	-0.73	836144360	122068	118.77	6900	6960	6770	8910	4810	6860	6849.82	4.75	0	-8422	7020	6940	6820	6740	6620	6980	6780	105	2050	500	4660	10	1	21080695	1436	-4.02	4.46	12	0.58	-1696.00	1527.00	28029	20230414	-75.70	6690	20231208	1.79	28029	-75.70	20230414	6690	1.79	20231208	31950	-78.69	20230414	6690	1.79	20231208	1.23	N	235980	500	105 억	1001045	N	N	335	N	N
52	20231220	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-80	5	-1.17	733993730	107031	104.14	6900	6960	6770	8910	4810	6860	6857.77	4.75	0	-2906	7020	6940	6820	6740	6620	6980	6780	105	2050	500	4660	10	1	21080695	1429	-4.00	4.44	12	0.51	-1696.00	1527.00	28029	20230414	-75.81	6690	20231208	1.35	28029	-75.81	20230414	6690	1.35	20231208	31950	-78.78	20230414	6690	1.35	20231208	1.23	N	235980	500	105 억	1001045	N	N	335	N	N
53	20231220	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	-60	5	-0.87	618263600	89973	87.54	6900	6960	6790	8910	4810	6860	6871.66	4.75	0	-624	7020	6940	6820	6740	6620	6980	6780	105	2050	500	4660	10	1	21080695	1433	-4.01	4.45	12	0.43	-1696.00	1527.00	28029	20230414	-75.74	6690	20231208	1.64	28029	-75.74	20230414	6690	1.64	20231208	31950	-78.72	20230414	6690	1.64	20231208	1.23	N	235980	500	105 억	1001045	N	N	335	N	N
54	20231220	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	10	2	0.15	482905520	70142	68.25	6900	6960	6810	8910	4810	6860	6884.68	4.75	0	3785	7020	6940	6820	6740	6620	6980	6780	105	2050	500	4660	10	1	21080695	1448	-4.05	4.50	12	0.33	-1696.00	1527.00	28029	20230414	-75.49	6690	20231208	2.69	28029	-75.49	20230414	6690	2.69	20231208	31950	-78.50	20230414	6690	2.69	20231208	1.23	N	235980	500	105 억	1001045	N	N	335	N	N
55	20231220	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	10	2	0.15	428316780	62188	60.51	6900	6960	6810	8910	4810	6860	6887.45	4.75	0	5144	7020	6940	6820	6740	6620	6980	6780	105	2050	500	4660	10	1	21080695	1448	-4.05	4.50	12	0.29	-1696.00	1527.00	28029	20230414	-75.49	6690	20231208	2.69	28029	-75.49	20230414	6690	2.69	20231208	31950	-78.50	20230414	6690	2.69	20231208	1.23	N	235980	500	105 억	1001045	N	N	335	N	N
56	20231220	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6890	30	2	0.44	333079190	48317	47.01	6900	6960	6810	8910	4810	6860	6893.62	4.75	0	4827	7020	6940	6820	6740	6620	6980	6780	105	2050	500	4660	10	1	21080695	1452	-4.06	4.51	12	0.23	-1696.00	1527.00	28029	20230414	-75.42	6690	20231208	2.99	28029	-75.42	20230414	6690	2.99	20231208	31950	-78.44	20230414	6690	2.99	20231208	1.23	N	235980	500	105 억	1001045	N	N	335	N	N
57	20231220	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	-20	5	-0.29	59482470	8666	8.43	6900	6940	6810	8910	4810	6860	6863.89	4.75	0	-1144	7020	6940	6820	6740	6620	6980	6780	105	2050	500	4660	10	1	21080695	1442	-4.03	4.48	12	0.04	-1696.00	1527.00	28029	20230414	-75.60	6690	20231208	2.24	28029	-75.60	20230414	6690	2.24	20231208	31950	-78.59	20230414	6690	2.24	20231208	1.23	N	235980	500	105 억	1001045	N	N	335	N	N
58	20231219	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	100	2	1.48	695561570	102303	41.13	6760	6900	6700	8780	4740	6760	6799.03	4.71	0	-21269	7280	7020	6890	6630	6500	6955	6565	105	2020	500	4590	10	1	21080695	1446	-4.04	4.49	12	0.49	-1696.00	1527.00	28029	20230414	-75.53	6690	20231208	2.54	28029	-75.53	20230414	6690	2.54	20231208	31950	-78.53	20230414	6690	2.54	20231208	1.18	N	235980	500	105 억	992891	N	N	335	N	N
59	20231219	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	50	2	0.74	637007650	93744	37.69	6760	6900	6700	8780	4740	6760	6795.18	4.71	0	-19996	7280	7020	6890	6630	6500	6955	6565	105	2020	500	4590	10	1	21080695	1436	-4.02	4.46	12	0.44	-1696.00	1527.00	28029	20230414	-75.70	6690	20231208	1.79	28029	-75.70	20230414	6690	1.79	20231208	31950	-78.69	20230414	6690	1.79	20231208	1.18	N	235980	500	105 억	992891	N	N	601	N	N
60	20231219	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	20	2	0.30	549423240	80867	32.51	6760	6900	6700	8780	4740	6760	6794.16	4.71	0	-21622	7280	7020	6890	6630	6500	6955	6565	105	2020	500	4590	10	1	21080695	1429	-4.00	4.44	12	0.38	-1696.00	1527.00	28029	20230414	-75.81	6690	20231208	1.35	28029	-75.81	20230414	6690	1.35	20231208	31950	-78.78	20230414	6690	1.35	20231208	1.18	N	235980	500	105 억	992891	N	N	601	N	N
61	20231219	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	20	2	0.30	499568900	73534	29.56	6760	6900	6700	8780	4740	6760	6793.71	4.71	0	-19493	7280	7020	6890	6630	6500	6955	6565	105	2020	500	4590	10	1	21080695	1429	-4.00	4.44	12	0.35	-1696.00	1527.00	28029	20230414	-75.81	6690	20231208	1.35	28029	-75.81	20230414	6690	1.35	20231208	31950	-78.78	20230414	6690	1.35	20231208	1.18	N	235980	500	105 억	992891	N	N	601	N	N
62	20231219	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	20	2	0.30	414353830	60960	24.51	6760	6900	6700	8780	4740	6760	6797.14	4.71	0	-17508	7280	7020	6890	6630	6500	6955	6565	105	2020	500	4590	10	1	21080695	1429	-4.00	4.44	12	0.29	-1696.00	1527.00	28029	20230414	-75.81	6690	20231208	1.35	28029	-75.81	20230414	6690	1.35	20231208	31950	-78.78	20230414	6690	1.35	20231208	1.18	N	235980	500	105 억	992891	N	N	601	N	N
63	20231219	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	40	2	0.59	327704590	48172	19.37	6760	6900	6700	8780	4740	6760	6802.80	4.71	0	-15588	7280	7020	6890	6630	6500	6955	6565	105	2020	500	4590	10	1	21080695	1433	-4.01	4.45	12	0.23	-1696.00	1527.00	28029	20230414	-75.74	6690	20231208	1.64	28029	-75.74	20230414	6690	1.64	20231208	31950	-78.72	20230414	6690	1.64	20231208	1.18	N	235980	500	105 억	992891	N	N	601	N	N
64	20231219	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	80	2	1.18	196676270	28948	11.64	6760	6900	6700	8780	4740	6760	6794.12	4.71	0	-4985	7280	7020	6890	6630	6500	6955	6565	105	2020	500	4590	10	1	21080695	1442	-4.03	4.48	12	0.14	-1696.00	1527.00	28029	20230414	-75.60	6690	20231208	2.24	28029	-75.60	20230414	6690	2.24	20231208	31950	-78.59	20230414	6690	2.24	20231208	1.18	N	235980	500	105 억	992891	N	N	601	N	N
65	20231219	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-10	5	-0.15	67034920	9917	3.99	6760	6820	6730	8780	4740	6760	6759.60	4.71	0	-577	7280	7020	6890	6630	6500	6955	6565	105	2020	500	4590	10	1	21080695	1423	-3.98	4.42	12	0.05	-1696.00	1527.00	28029	20230414	-75.92	6690	20231208	0.90	28029	-75.92	20230414	6690	0.90	20231208	31950	-78.87	20230414	6690	0.90	20231208	1.18	N	235980	500	105 억	992891	N	N	601	N	N
66	20231218	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-220	5	-3.15	1701402770	246511	56.12	6940	7150	6760	9070	4890	6980	6901.93	4.84	-275	-95151	7600	7290	7040	6730	6480	7445	6885	105	2090	500	4740	10	1	21080695	1425	-3.99	4.43	12	1.17	-1696.00	1527.00	28029	20230414	-75.88	6690	20231208	1.05	28029	-75.88	20230414	6690	1.05	20231208	31950	-78.84	20230414	6690	1.05	20231208	1.19	N	235980	500	105 억	1020027	N	N	601	N	N
67	20231218	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	-190	5	-2.72	1580973520	228724	52.07	6940	7150	6760	9070	4890	6980	6912.14	4.84	-275	-83932	7600	7290	7040	6730	6480	7445	6885	105	2090	500	4740	10	1	21080695	1431	-4.00	4.45	12	1.08	-1696.00	1527.00	28029	20230414	-75.78	6690	20231208	1.49	28029	-75.78	20230414	6690	1.49	20231208	31950	-78.75	20230414	6690	1.49	20231208	1.19	N	235980	500	105 억	1020027	N	N	8031	N	N
68	20231218	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	-130	5	-1.86	1180982230	169919	38.68	6940	7150	6830	9070	4890	6980	6950.26	4.84	-275	-74888	7600	7290	7040	6730	6480	7445	6885	105	2090	500	4740	10	1	21080695	1444	-4.04	4.49	12	0.81	-1696.00	1527.00	28029	20230414	-75.56	6690	20231208	2.39	28029	-75.56	20230414	6690	2.39	20231208	31950	-78.56	20230414	6690	2.39	20231208	1.19	N	235980	500	105 억	1020027	N	N	8031	N	N
69	20231218	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	-80	5	-1.15	856319460	122688	27.93	6940	7150	6890	9070	4890	6980	6979.65	4.84	-275	-51676	7600	7290	7040	6730	6480	7445	6885	105	2090	500	4740	10	1	21080695	1455	-4.07	4.52	12	0.58	-1696.00	1527.00	28029	20230414	-75.38	6690	20231208	3.14	28029	-75.38	20230414	6690	3.14	20231208	31950	-78.40	20230414	6690	3.14	20231208	1.19	N	235980	500	105 억	1020027	N	N	8031	N	N
70	20231218	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	-30	5	-0.43	679896720	97159	22.12	6940	7150	6890	9070	4890	6980	6997.78	4.84	-275	-35895	7600	7290	7040	6730	6480	7445	6885	105	2090	500	4740	10	1	21080695	1465	-4.10	4.55	12	0.46	-1696.00	1527.00	28029	20230414	-75.20	6690	20231208	3.89	28029	-75.20	20230414	6690	3.89	20231208	31950	-78.25	20230414	6690	3.89	20231208	1.19	N	235980	500	105 억	1020027	N	N	8031	N	N
71	20231218	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	-30	5	-0.43	507728120	72336	16.47	6940	7150	6890	9070	4890	6980	7019.03	4.84	-275	-17608	7600	7290	7040	6730	6480	7445	6885	105	2090	500	4740	10	1	21080695	1465	-4.10	4.55	12	0.34	-1696.00	1527.00	28029	20230414	-75.20	6690	20231208	3.89	28029	-75.20	20230414	6690	3.89	20231208	31950	-78.25	20230414	6690	3.89	20231208	1.19	N	235980	500	105 억	1020027	N	N	8031	N	N
72	20231218	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7080	100	2	1.43	262149490	37185	8.47	6940	7150	6890	9070	4890	6980	7049.89	4.84	-275	-201	7600	7290	7040	6730	6480	7445	6885	105	2090	500	4740	10	1	21080695	1493	-4.17	4.64	12	0.18	-1696.00	1527.00	28029	20230414	-74.74	6690	20231208	5.83	28029	-74.74	20230414	6690	5.83	20231208	31950	-77.84	20230414	6690	5.83	20231208	1.19	N	235980	500	105 억	1020027	N	N	8031	N	N
73	20231218	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7110	130	2	1.86	103011960	14715	3.35	6940	7150	6890	9070	4890	6980	7000.48	4.84	-275	43	7600	7290	7040	6730	6480	7445	6885	105	2090	500	4740	10	1	21080695	1499	-4.19	4.66	12	0.07	-1696.00	1527.00	28029	20230414	-74.63	6690	20231208	6.28	28029	-74.63	20230414	6690	6.28	20231208	31950	-77.75	20230414	6690	6.28	20231208	1.19	N	235980	500	105 억	1020027	N	N	8031	N	N
74	20231215	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	150	2	2.20	3110703100	438110	85.25	6830	7350	6790	8870	4790	6830	7100.28	4.61	0	-33622	7216	7022	6876	6682	6536	6950	6610	105	2040	500	4640	10	1	21080695	1471	-4.12	4.57	12	2.08	-1696.00	1527.00	28029	20230414	-75.10	6690	20231208	4.33	28029	-75.10	20230414	6690	4.33	20231208	31950	-78.15	20230414	6690	4.33	20231208	1.18	N	235980	500	105 억	971716	N	N	8031	N	N
75	20231215	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	140	2	2.05	2948893990	414961	80.74	6830	7350	6790	8870	4790	6830	7106.44	4.61	0	-28007	7216	7022	6876	6682	6536	6950	6610	105	2040	500	4640	10	1	21080695	1469	-4.11	4.56	12	1.97	-1696.00	1527.00	28029	20230414	-75.13	6690	20231208	4.19	28029	-75.13	20230414	6690	4.19	20231208	31950	-78.18	20230414	6690	4.19	20231208	1.18	N	235980	500	105 억	971716	N	N	124	N	N
76	20231215	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	120	2	1.76	2657579800	373334	72.64	6830	7350	6790	8870	4790	6830	7118.50	4.61	0	-19703	7216	7022	6876	6682	6536	6950	6610	105	2040	500	4640	10	1	21080695	1465	-4.10	4.55	12	1.77	-1696.00	1527.00	28029	20230414	-75.20	6690	20231208	3.89	28029	-75.20	20230414	6690	3.89	20231208	31950	-78.25	20230414	6690	3.89	20231208	1.18	N	235980	500	105 억	971716	N	N	124	N	N
77	20231215	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7010	180	2	2.64	2318812360	324756	63.19	6830	7350	6790	8870	4790	6830	7140.17	4.61	0	9714	7216	7022	6876	6682	6536	6950	6610	105	2040	500	4640	10	1	21080695	1478	-4.13	4.59	12	1.54	-1696.00	1527.00	28029	20230414	-74.99	6690	20231208	4.78	28029	-74.99	20230414	6690	4.78	20231208	31950	-78.06	20230414	6690	4.78	20231208	1.18	N	235980	500	105 억	971716	N	N	124	N	N
78	20231215	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	470	2	6.88	1853361170	259602	50.51	6830	7350	6790	8870	4790	6830	7139.24	4.61	0	19651	7216	7022	6876	6682	6536	6950	6610	105	2040	500	4640	10	1	21080695	1539	-4.30	4.78	12	1.23	-1696.00	1527.00	28029	20230414	-73.96	6690	20231208	9.12	28029	-73.96	20230414	6690	9.12	20231208	31950	-77.15	20230414	6690	9.12	20231208	1.18	N	235980	500	105 억	971716	N	N	124	N	N
79	20231215	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7020	190	2	2.78	795739560	113528	22.09	6830	7140	6790	8870	4790	6830	7009.19	4.61	0	3046	7216	7022	6876	6682	6536	6950	6610	105	2040	500	4640	10	1	21080695	1480	-4.14	4.60	12	0.54	-1696.00	1527.00	28029	20230414	-74.95	6690	20231208	4.93	28029	-74.95	20230414	6690	4.93	20231208	31950	-78.03	20230414	6690	4.93	20231208	1.18	N	235980	500	105 억	971716	N	N	124	N	N
80	20231215	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	150	2	2.20	425438280	61099	11.89	6830	7100	6790	8870	4790	6830	6963.10	4.61	0	2929	7216	7022	6876	6682	6536	6950	6610	105	2040	500	4640	10	1	21080695	1471	-4.12	4.57	12	0.29	-1696.00	1527.00	28029	20230414	-75.10	6690	20231208	4.33	28029	-75.10	20230414	6690	4.33	20231208	31950	-78.15	20230414	6690	4.33	20231208	1.18	N	235980	500	105 억	971716	N	N	124	N	N
81	20231215	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	130	2	1.90	92465460	13480	2.62	6830	6960	6790	8870	4790	6830	6859.46	4.61	0	-2063	7216	7022	6876	6682	6536	6950	6610	105	2040	500	4640	10	1	21080695	1467	-4.10	4.56	12	0.06	-1696.00	1527.00	28029	20230414	-75.17	6690	20231208	4.04	28029	-75.17	20230414	6690	4.04	20231208	31950	-78.22	20230414	6690	4.04	20231208	1.18	N	235980	500	105 억	971716	N	N	124	N	N
82	20231214	160936	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6830	20	2	0.29	3444365170	504464	381.44	6990	7070	6730	8850	4770	6810	6827.77	3.85	0	-157894	7276	7042	6926	6692	6576	6985	6635	105	2040	500	4630	10	1	21080695	1440	-4.03	4.47	12	2.39	-1696.00	1527.00	28029	20230414	-75.63	6690	20231208	2.09	28029	-75.63	20230414	6690	2.09	20231208	31950	-78.62	20230414	6690	2.09	20231208	1.26	N	235980	500	105 억	811605	N	N	124	N	N
83	20231214	151009	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6750	-60	5	-0.88	1484436390	217298	164.31	6990	7070	6730	8850	4770	6810	6831.34	3.85	0	-40521	7276	7042	6926	6692	6576	6985	6635	105	2040	500	4630	10	1	21080695	1423	-3.98	4.42	12	1.03	-1696.00	1527.00	28029	20230414	-75.92	6690	20231208	0.90	28029	-75.92	20230414	6690	0.90	20231208	31950	-78.87	20230414	6690	0.90	20231208	1.26	N	235980	500	105 억	811605	N	N	2063	N	N
84	20231214	140938	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6830	20	2	0.29	841112310	122187	92.39	6990	7070	6760	8850	4770	6810	6883.81	3.85	0	2343	7276	7042	6926	6692	6576	6985	6635	105	2040	500	4630	10	1	21080695	1440	-4.03	4.47	12	0.58	-1696.00	1527.00	28029	20230414	-75.63	6690	20231208	2.09	28029	-75.63	20230414	6690	2.09	20231208	31950	-78.62	20230414	6690	2.09	20231208	1.26	N	235980	500	105 억	811605	N	N	2063	N	N
85	20231214	131006	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6880	70	2	1.03	791566200	114948	86.92	6990	7070	6760	8850	4770	6810	6886.30	3.85	0	1778	7276	7042	6926	6692	6576	6985	6635	105	2040	500	4630	10	1	21080695	1450	-4.06	4.51	12	0.55	-1696.00	1527.00	28029	20230414	-75.45	6690	20231208	2.84	28029	-75.45	20230414	6690	2.84	20231208	31950	-78.47	20230414	6690	2.84	20231208	1.26	N	235980	500	105 억	811605	N	N	2063	N	N
86	20231214	121021	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6790	-20	5	-0.29	648556510	93906	71.01	6990	7070	6790	8850	4770	6810	6906.44	3.85	0	7999	7276	7042	6926	6692	6576	6985	6635	105	2040	500	4630	10	1	21080695	1431	-4.00	4.45	12	0.45	-1696.00	1527.00	28029	20230414	-75.78	6690	20231208	1.49	28029	-75.78	20230414	6690	1.49	20231208	31950	-78.75	20230414	6690	1.49	20231208	1.26	N	235980	500	105 억	811605	N	N	2063	N	N
87	20231214	110954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6930	120	2	1.76	500795630	72343	54.70	6990	7070	6820	8850	4770	6810	6922.52	3.85	0	19755	7276	7042	6926	6692	6576	6985	6635	105	2040	500	4630	10	1	21080695	1461	-4.09	4.54	12	0.34	-1696.00	1527.00	28029	20230414	-75.28	6690	20231208	3.59	28029	-75.28	20230414	6690	3.59	20231208	31950	-78.31	20230414	6690	3.59	20231208	1.26	N	235980	500	105 억	811605	N	N	2063	N	N
88	20231214	100928	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6840	30	2	0.44	417162620	60207	45.52	6990	7070	6820	8850	4770	6810	6928.81	3.85	0	22116	7276	7042	6926	6692	6576	6985	6635	105	2040	500	4630	10	1	21080695	1442	-4.03	4.48	12	0.29	-1696.00	1527.00	28029	20230414	-75.60	6690	20231208	2.24	28029	-75.60	20230414	6690	2.24	20231208	31950	-78.59	20230414	6690	2.24	20231208	1.26	N	235980	500	105 억	811605	N	N	2063	N	N
89	20231214	090908	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6970	160	2	2.35	152900740	21907	16.56	6990	7070	6850	8850	4770	6810	6979.54	3.85	0	8662	7276	7042	6926	6692	6576	6985	6635	105	2040	500	4630	10	1	21080695	1469	-4.11	4.56	12	0.10	-1696.00	1527.00	28029	20230414	-75.13	6690	20231208	4.19	28029	-75.13	20230414	6690	4.19	20231208	31950	-78.18	20230414	6690	4.19	20231208	1.26	N	235980	500	105 억	811605	N	N	2063	N	N
90	20231213	160933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6810	-220	5	-3.13	902583630	130668	45.91	7160	7160	6810	9130	4930	7030	6907.46	4.05	0	-49346	7563	7296	7033	6766	6503	7430	6900	105	2100	500	4780	10	1	21080695	1436	-4.02	4.46	12	0.62	-1696.00	1527.00	28029	20230414	-75.70	6690	20231208	1.79	28029	-75.70	20230414	6690	1.79	20231208	31950	-78.69	20230414	6690	1.79	20231208	1.15	N	235980	500	105 억	853540	N	N	2063	N	N
91	20231213	150952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6840	-190	5	-2.70	825225410	119330	41.93	7160	7160	6830	9130	4930	7030	6915.49	4.05	0	-46534	7563	7296	7033	6766	6503	7430	6900	105	2100	500	4780	10	1	21080695	1442	-4.03	4.48	12	0.57	-1696.00	1527.00	28029	20230414	-75.60	6690	20231208	2.24	28029	-75.60	20230414	6690	2.24	20231208	31950	-78.59	20230414	6690	2.24	20231208	1.15	N	235980	500	105 억	853540	N	N	282	N	N
92	20231213	140952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6860	-170	5	-2.42	681418280	98347	34.56	7160	7160	6850	9130	4930	7030	6928.71	4.05	0	-34266	7563	7296	7033	6766	6503	7430	6900	105	2100	500	4780	10	1	21080695	1446	-4.04	4.49	12	0.47	-1696.00	1527.00	28029	20230414	-75.53	6690	20231208	2.54	28029	-75.53	20230414	6690	2.54	20231208	31950	-78.53	20230414	6690	2.54	20231208	1.15	N	235980	500	105 억	853540	N	N	282	N	N
93	20231213	130957	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6890	-140	5	-1.99	531158660	76502	26.88	7160	7160	6860	9130	4930	7030	6943.07	4.05	0	-27526	7563	7296	7033	6766	6503	7430	6900	105	2100	500	4780	10	1	21080695	1452	-4.06	4.51	12	0.36	-1696.00	1527.00	28029	20230414	-75.42	6690	20231208	2.99	28029	-75.42	20230414	6690	2.99	20231208	31950	-78.44	20230414	6690	2.99	20231208	1.15	N	235980	500	105 억	853540	N	N	282	N	N
94	20231213	120952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6930	-100	5	-1.42	470083050	67653	23.77	7160	7160	6860	9130	4930	7030	6948.44	4.05	0	-24061	7563	7296	7033	6766	6503	7430	6900	105	2100	500	4780	10	1	21080695	1461	-4.09	4.54	12	0.32	-1696.00	1527.00	28029	20230414	-75.28	6690	20231208	3.59	28029	-75.28	20230414	6690	3.59	20231208	31950	-78.31	20230414	6690	3.59	20231208	1.15	N	235980	500	105 억	853540	N	N	282	N	N
95	20231213	110954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6970	-60	5	-0.85	439951250	63321	22.25	7160	7160	6860	9130	4930	7030	6947.95	4.05	0	-21324	7563	7296	7033	6766	6503	7430	6900	105	2100	500	4780	10	1	21080695	1469	-4.11	4.56	12	0.30	-1696.00	1527.00	28029	20230414	-75.13	6690	20231208	4.19	28029	-75.13	20230414	6690	4.19	20231208	31950	-78.18	20230414	6690	4.19	20231208	1.15	N	235980	500	105 억	853540	N	N	282	N	N
96	20231213	101000	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6990	-40	5	-0.57	349030660	50252	17.66	7160	7160	6860	9130	4930	7030	6945.61	4.05	0	-18195	7563	7296	7033	6766	6503	7430	6900	105	2100	500	4780	10	1	21080695	1474	-4.12	4.58	12	0.24	-1696.00	1527.00	28029	20230414	-75.06	6690	20231208	4.48	28029	-75.06	20230414	6690	4.48	20231208	31950	-78.12	20230414	6690	4.48	20231208	1.15	N	235980	500	105 억	853540	N	N	282	N	N
97	20231213	090947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6960	-70	5	-1.00	126975580	18189	6.39	7160	7160	6900	9130	4930	7030	6980.90	4.05	0	-3293	7563	7296	7033	6766	6503	7430	6900	105	2100	500	4780	10	1	21080695	1467	-4.10	4.56	12	0.09	-1696.00	1527.00	28029	20230414	-75.17	6690	20231208	4.04	28029	-75.17	20230414	6690	4.04	20231208	31950	-78.22	20230414	6690	4.04	20231208	1.15	N	235980	500	105 억	853540	N	N	282	N	N
98	20231212	160914	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7030	250	2	3.69	2013794130	284291	115.55	6800	7300	6770	8810	4750	6780	7083.59	3.87	0	35684	7280	7030	6860	6610	6440	6945	6525	105	2030	500	4610	10	1	21080695	1482	-4.15	4.60	12	1.35	-1696.00	1527.00	28029	20230414	-74.92	6690	20231208	5.08	28029	-74.92	20230414	6690	5.08	20231208	31950	-78.00	20230414	6690	5.08	20231208	1.12	N	235980	500	105 억	815482	N	N	282	N	N
99	20231212	150921	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7030	250	2	3.69	1894220910	267236	108.62	6800	7300	6770	8810	4750	6780	7088.20	3.87	0	39755	7280	7030	6860	6610	6440	6945	6525	105	2030	500	4610	10	1	21080695	1482	-4.15	4.60	12	1.27	-1696.00	1527.00	28029	20230414	-74.92	6690	20231208	5.08	28029	-74.92	20230414	6690	5.08	20231208	31950	-78.00	20230414	6690	5.08	20231208	1.12	N	235980	500	105 억	815482	N	N	1544	N	N
100	20231212	140832	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7080	300	2	4.42	1782169310	251344	102.16	6800	7300	6770	8810	4750	6780	7090.56	3.87	0	41799	7280	7030	6860	6610	6440	6945	6525	105	2030	500	4610	10	1	21080695	1493	-4.17	4.64	12	1.19	-1696.00	1527.00	28029	20230414	-74.74	6690	20231208	5.83	28029	-74.74	20230414	6690	5.83	20231208	31950	-77.84	20230414	6690	5.83	20231208	1.12	N	235980	500	105 억	815482	N	N	1544	N	N
101	20231212	130836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7040	260	2	3.83	1681982310	237194	96.41	6800	7300	6770	8810	4750	6780	7091.17	3.87	0	41726	7280	7030	6860	6610	6440	6945	6525	105	2030	500	4610	10	1	21080695	1484	-4.15	4.61	12	1.13	-1696.00	1527.00	28029	20230414	-74.88	6690	20231208	5.23	28029	-74.88	20230414	6690	5.23	20231208	31950	-77.97	20230414	6690	5.23	20231208	1.12	N	235980	500	105 억	815482	N	N	1544	N	N
102	20231212	120826	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7070	290	2	4.28	1632867710	230217	93.57	6800	7300	6770	8810	4750	6780	7092.73	3.87	0	40138	7280	7030	6860	6610	6440	6945	6525	105	2030	500	4610	10	1	21080695	1490	-4.17	4.63	12	1.09	-1696.00	1527.00	28029	20230414	-74.78	6690	20231208	5.68	28029	-74.78	20230414	6690	5.68	20231208	31950	-77.87	20230414	6690	5.68	20231208	1.12	N	235980	500	105 억	815482	N	N	1544	N	N
103	20231212	110841	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7120	340	2	5.01	1318986470	185752	75.50	6800	7300	6770	8810	4750	6780	7100.79	3.87	0	28266	7280	7030	6860	6610	6440	6945	6525	105	2030	500	4610	10	1	21080695	1501	-4.20	4.66	12	0.88	-1696.00	1527.00	28029	20230414	-74.60	6690	20231208	6.43	28029	-74.60	20230414	6690	6.43	20231208	31950	-77.72	20230414	6690	6.43	20231208	1.12	N	235980	500	105 억	815482	N	N	1544	N	N
104	20231212	100914	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6920	140	2	2.06	224964610	32827	13.34	6800	6960	6770	8810	4750	6780	6853.04	3.87	0	423	7280	7030	6860	6610	6440	6945	6525	105	2030	500	4610	10	1	21080695	1459	-4.08	4.53	12	0.16	-1696.00	1527.00	28029	20230414	-75.31	6690	20231208	3.44	28029	-75.31	20230414	6690	3.44	20231208	31950	-78.34	20230414	6690	3.44	20231208	1.12	N	235980	500	105 억	815482	N	N	1544	N	N
105	20231212	090913	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6880	100	2	1.47	30746470	4514	1.83	6800	6880	6770	8810	4750	6780	6811.36	3.87	0	-516	7280	7030	6860	6610	6440	6945	6525	105	2030	500	4610	10	1	21080695	1450	-4.06	4.51	12	0.02	-1696.00	1527.00	28029	20230414	-75.45	6690	20231208	2.84	28029	-75.45	20230414	6690	2.84	20231208	31950	-78.47	20230414	6690	2.84	20231208	1.12	N	235980	500	105 억	815482	N	N	1544	N	N
106	20231211	160916	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6780	80	2	1.19	1682517620	245602	70.81	6830	7110	6690	8710	4690	6700	6850.85	4.56	116812	-37357	7213	6956	6823	6566	6433	6890	6500	105	2010	500	4550	10	1	21080695	1429	-4.00	4.44	12	1.17	-1696.00	1527.00	28029	20230414	-75.81	6690	20231211	1.35	28029	-75.81	20230414	6690	1.35	20231211	31950	-78.78	20230414	6690	1.35	20231211	1.11	N	235980	500	105 억	960876	N	N	1544	N	N
107	20231211	150914	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6820	120	2	1.79	1629476960	237802	68.56	6830	7110	6690	8710	4690	6700	6852.24	4.56	116812	-34543	7213	6956	6823	6566	6433	6890	6500	105	2010	500	4550	10	1	21080695	1438	-4.02	4.47	12	1.13	-1696.00	1527.00	28029	20230414	-75.67	6690	20231211	1.94	28029	-75.67	20230414	6690	1.94	20231211	31950	-78.65	20230414	6690	1.94	20231211	1.11	N	235980	500	105 억	960876	N	N	1234	N	N
108	20231211	140913	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6810	110	2	1.64	1562458480	227945	65.72	6830	7110	6690	8710	4690	6700	6854.54	4.56	116812	-32364	7213	6956	6823	6566	6433	6890	6500	105	2010	500	4550	10	1	21080695	1436	-4.02	4.46	12	1.08	-1696.00	1527.00	28029	20230414	-75.70	6690	20231211	1.79	28029	-75.70	20230414	6690	1.79	20231211	31950	-78.69	20230414	6690	1.79	20231211	1.11	N	235980	500	105 억	960876	N	N	1234	N	N
109	20231211	130912	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6850	150	2	2.24	1447463530	211163	60.88	6830	7110	6690	8710	4690	6700	6854.72	4.56	116812	-29897	7213	6956	6823	6566	6433	6890	6500	105	2010	500	4550	10	1	21080695	1444	-4.04	4.49	12	1.00	-1696.00	1527.00	28029	20230414	-75.56	6690	20231211	2.39	28029	-75.56	20230414	6690	2.39	20231211	31950	-78.56	20230414	6690	2.39	20231211	1.11	N	235980	500	105 억	960876	N	N	1234	N	N
110	20231211	120914	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6870	170	2	2.54	1339900300	195474	56.36	6830	7110	6690	8710	4690	6700	6854.62	4.56	116812	-27303	7213	6956	6823	6566	6433	6890	6500	105	2010	500	4550	10	1	21080695	1448	-4.05	4.50	12	0.93	-1696.00	1527.00	28029	20230414	-75.49	6690	20231211	2.69	28029	-75.49	20230414	6690	2.69	20231211	31950	-78.50	20230414	6690	2.69	20231211	1.11	N	235980	500	105 억	960876	N	N	1234	N	N
111	20231211	110908	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6790	90	2	1.34	905799840	133027	38.35	6830	6970	6690	8710	4690	6700	6809.14	4.56	116812	-28747	7213	6956	6823	6566	6433	6890	6500	105	2010	500	4550	10	1	21080695	1431	-4.00	4.45	12	0.63	-1696.00	1527.00	28029	20230414	-75.78	6690	20231211	1.49	28029	-75.78	20230414	6690	1.49	20231211	31950	-78.75	20230414	6690	1.49	20231211	1.11	N	235980	500	105 억	960876	N	N	1234	N	N
112	20231211	100907	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6730	30	2	0.45	524703150	77112	22.23	6830	6880	6690	8710	4690	6700	6804.43	4.56	116812	-9225	7213	6956	6823	6566	6433	6890	6500	105	2010	500	4550	10	1	21080695	1419	-3.97	4.41	12	0.37	-1696.00	1527.00	28029	20230414	-75.99	6690	20231211	0.60	28029	-75.99	20230414	6690	0.60	20231211	31950	-78.94	20230414	6690	0.60	20231211	1.11	N	235980	500	105 억	960876	N	N	1234	N	N
113	20231211	090908	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6820	120	2	1.79	118918210	17598	5.07	6830	6860	6690	8710	4690	6700	6757.48	4.56	116812	-1264	7213	6956	6823	6566	6433	6890	6500	105	2010	500	4550	10	1	21080695	1438	-4.02	4.47	12	0.08	-1696.00	1527.00	28029	20230414	-75.67	6690	20231211	1.94	28029	-75.67	20230414	6690	1.94	20231211	31950	-78.65	20230414	6690	1.94	20231211	1.11	N	235980	500	105 억	960876	N	N	1234	N	N
114	20231208	160859	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6700	-310	5	-4.42	2354613730	344541	143.46	6970	7080	6690	9110	4910	7010	6834.29	4.56	0	-109961	7403	7206	7003	6806	6603	7305	6905	105	2100	500	4760	10	1	21080695	1412	-3.95	4.39	12	1.63	-1696.00	1527.00	28029	20230414	-76.10	6690	20231208	0.15	28029	-76.10	20230414	6690	0.15	20231208	31950	-79.03	20230414	6690	0.15	20231208	1.27	N	235980	500	105 억	961721	N	N	1234	N	N
115	20231208	150903	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6730	-280	5	-3.99	2192142100	320332	133.38	6970	7080	6690	9110	4910	7010	6843.33	4.56	0	-107112	7403	7206	7003	6806	6603	7305	6905	105	2100	500	4760	10	1	21080695	1419	-3.97	4.41	12	1.52	-1696.00	1527.00	28029	20230414	-75.99	6690	20231208	0.60	28029	-75.99	20230414	6690	0.60	20231208	31950	-78.94	20230414	6690	0.60	20231208	1.27	N	235980	500	105 억	961721	N	N	193	N	N
116	20231208	140900	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6780	-230	5	-3.28	1482039960	214837	89.45	6970	7080	6750	9110	4910	7010	6898.42	4.56	0	-42073	7403	7206	7003	6806	6603	7305	6905	105	2100	500	4760	10	1	21080695	1429	-4.00	4.44	12	1.02	-1696.00	1527.00	28029	20230414	-75.81	6750	20231208	0.44	28029	-75.81	20230414	6750	0.44	20231208	31950	-78.78	20230414	6750	0.44	20231208	1.27	N	235980	500	105 억	961721	N	N	193	N	N
117	20231208	130859	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6820	-190	5	-2.71	1228761670	177494	73.90	6970	7080	6760	9110	4910	7010	6922.82	4.56	0	-32735	7403	7206	7003	6806	6603	7305	6905	105	2100	500	4760	10	1	21080695	1438	-4.02	4.47	12	0.84	-1696.00	1527.00	28029	20230414	-75.67	6760	20231208	0.89	28029	-75.67	20230414	6760	0.89	20231208	31950	-78.65	20230414	6760	0.89	20231208	1.27	N	235980	500	105 억	961721	N	N	193	N	N
118	20231208	120857	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6840	-170	5	-2.43	943720590	135615	56.47	6970	7080	6820	9110	4910	7010	6958.81	4.56	0	-22481	7403	7206	7003	6806	6603	7305	6905	105	2100	500	4760	10	1	21080695	1442	-4.03	4.48	12	0.64	-1696.00	1527.00	28029	20230414	-75.60	6800	20231207	0.59	28029	-75.60	20230414	6800	0.59	20231207	31950	-78.59	20230414	6800	0.59	20231207	1.27	N	235980	500	105 억	961721	N	N	193	N	N
119	20231208	110853	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6980	-30	5	-0.43	609638610	87232	36.32	6970	7080	6930	9110	4910	7010	6988.70	4.56	0	-8691	7403	7206	7003	6806	6603	7305	6905	105	2100	500	4760	10	1	21080695	1471	-4.12	4.57	12	0.41	-1696.00	1527.00	28029	20230414	-75.10	6800	20231207	2.65	28029	-75.10	20230414	6800	2.65	20231207	31950	-78.15	20230414	6800	2.65	20231207	1.27	N	235980	500	105 억	961721	N	N	193	N	N
120	20231208	100902	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6990	-20	5	-0.29	447933220	64042	26.67	6970	7080	6930	9110	4910	7010	6994.36	4.56	0	-1395	7403	7206	7003	6806	6603	7305	6905	105	2100	500	4760	10	1	21080695	1474	-4.12	4.58	12	0.30	-1696.00	1527.00	28029	20230414	-75.06	6800	20231207	2.79	28029	-75.06	20230414	6800	2.79	20231207	31950	-78.12	20230414	6800	2.79	20231207	1.27	N	235980	500	105 억	961721	N	N	193	N	N
121	20231208	090852	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6990	-20	5	-0.29	83212380	11893	4.95	6970	7040	6970	9110	4910	7010	6996.72	4.56	0	586	7403	7206	7003	6806	6603	7305	6905	105	2100	500	4760	10	1	21080695	1474	-4.12	4.58	12	0.06	-1696.00	1527.00	28029	20230414	-75.06	6800	20231207	2.79	28029	-75.06	20230414	6800	2.79	20231207	31950	-78.12	20230414	6800	2.79	20231207	1.27	N	235980	500	105 억	961721	N	N	193	N	N
122	20231207	160856	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7010	50	2	0.72	1674433640	239812	61.04	6850	7200	6800	9040	4880	6960	6982.22	4.45	0	24751	7440	7200	7060	6820	6680	7130	6750	105	2080	500	4730	10	1	21080695	1478	-4.13	4.59	12	1.14	-1696.00	1527.00	28029	20230414	-74.99	6800	20231207	3.09	28029	-74.99	20230414	6800	3.09	20231207	31950	-78.06	20230414	6800	3.09	20231207	1.21	N	235980	500	105 억	937605	N	N	193	N	N
123	20231207	150858	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7040	80	2	1.15	1601850050	229470	58.40	6850	7200	6800	9040	4880	6960	6980.65	4.45	0	24049	7440	7200	7060	6820	6680	7130	6750	105	2080	500	4730	10	1	21080695	1484	-4.15	4.61	12	1.09	-1696.00	1527.00	28029	20230414	-74.88	6800	20231207	3.53	28029	-74.88	20230414	6800	3.53	20231207	31950	-77.97	20230414	6800	3.53	20231207	1.21	N	235980	500	105 억	937605	N	N	367	N	N
124	20231207	140853	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7030	70	2	1.01	1483954860	212654	54.12	6850	7200	6800	9040	4880	6960	6978.26	4.45	0	22898	7440	7200	7060	6820	6680	7130	6750	105	2080	500	4730	10	1	21080695	1482	-4.15	4.60	12	1.01	-1696.00	1527.00	28029	20230414	-74.92	6800	20231207	3.38	28029	-74.92	20230414	6800	3.38	20231207	31950	-78.00	20230414	6800	3.38	20231207	1.21	N	235980	500	105 억	937605	N	N	367	N	N
125	20231207	130851	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7070	110	2	1.58	1251798240	180080	45.83	6850	7200	6800	9040	4880	6960	6951.35	4.45	0	20398	7440	7200	7060	6820	6680	7130	6750	105	2080	500	4730	10	1	21080695	1490	-4.17	4.63	12	0.85	-1696.00	1527.00	28029	20230414	-74.78	6800	20231207	3.97	28029	-74.78	20230414	6800	3.97	20231207	31950	-77.87	20230414	6800	3.97	20231207	1.21	N	235980	500	105 억	937605	N	N	367	N	N
126	20231207	120854	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6950	-10	5	-0.14	972802390	140705	35.81	6850	7030	6800	9040	4880	6960	6913.77	4.45	0	20023	7440	7200	7060	6820	6680	7130	6750	105	2080	500	4730	10	1	21080695	1465	-4.10	4.55	12	0.67	-1696.00	1527.00	28029	20230414	-75.20	6800	20231207	2.21	28029	-75.20	20230414	6800	2.21	20231207	31950	-78.25	20230414	6800	2.21	20231207	1.21	N	235980	500	105 억	937605	N	N	367	N	N
127	20231207	110848	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6960	0	3	0.00	871493240	126172	32.11	6850	7030	6800	9040	4880	6960	6907.18	4.45	0	20008	7440	7200	7060	6820	6680	7130	6750	105	2080	500	4730	10	1	21080695	1467	-4.10	4.56	12	0.60	-1696.00	1527.00	28029	20230414	-75.17	6800	20231207	2.35	28029	-75.17	20230414	6800	2.35	20231207	31950	-78.22	20230414	6800	2.35	20231207	1.21	N	235980	500	105 억	937605	N	N	367	N	N
128	20231207	100846	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6920	-40	5	-0.57	643158100	93118	23.70	6850	7030	6800	9040	4880	6960	6906.91	4.45	0	11540	7440	7200	7060	6820	6680	7130	6750	105	2080	500	4730	10	1	21080695	1459	-4.08	4.53	12	0.44	-1696.00	1527.00	28029	20230414	-75.31	6800	20231207	1.76	28029	-75.31	20230414	6800	1.76	20231207	31950	-78.34	20230414	6800	1.76	20231207	1.21	N	235980	500	105 억	937605	N	N	367	N	N
129	20231207	090854	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6900	-60	5	-0.86	69441000	10096	2.57	6850	6990	6850	9040	4880	6960	6878.07	4.45	0	-949	7440	7200	7060	6820	6680	7130	6750	105	2080	500	4730	10	1	21080695	1455	-4.07	4.52	12	0.05	-1696.00	1527.00	28029	20230414	-75.38	6850	20231207	0.73	28029	-75.38	20230414	6850	0.73	20231207	31950	-78.40	20230414	6850	0.73	20231207	1.21	N	235980	500	105 억	937605	N	N	367	N	N
130	20231206	160844	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6960	-320	5	-4.40	2745951910	391238	108.43	7300	7300	6920	9460	5100	7280	7018.75	4.71	0	-46650	7973	7626	7423	7076	6873	7525	6975	105	2180	500	4950	10	1	21080695	1467	-4.10	4.56	12	1.86	-1696.00	1527.00	28029	20230414	-75.17	6920	20231206	0.58	28029	-75.17	20230414	6920	0.58	20231206	31950	-78.22	20230414	6920	0.58	20231206	1.23	N	235980	500	105 억	992738	N	N	367	N	N
131	20231206	150858	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6990	-290	5	-3.98	2557662860	364207	100.94	7300	7300	6920	9460	5100	7280	7022.55	4.71	0	-44103	7973	7626	7423	7076	6873	7525	6975	105	2180	500	4950	10	1	21080695	1474	-4.12	4.58	12	1.73	-1696.00	1527.00	28029	20230414	-75.06	6920	20231206	1.01	28029	-75.06	20230414	6920	1.01	20231206	31950	-78.12	20230414	6920	1.01	20231206	1.23	N	235980	500	105 억	992738	N	N	1315	N	N
132	20231206	140854	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6980	-300	5	-4.12	2246157250	319488	88.54	7300	7300	6920	9460	5100	7280	7030.49	4.71	0	-39496	7973	7626	7423	7076	6873	7525	6975	105	2180	500	4950	10	1	21080695	1471	-4.12	4.57	12	1.52	-1696.00	1527.00	28029	20230414	-75.10	6920	20231206	0.87	28029	-75.10	20230414	6920	0.87	20231206	31950	-78.15	20230414	6920	0.87	20231206	1.23	N	235980	500	105 억	992738	N	N	1315	N	N
133	20231206	130845	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6990	-290	5	-3.98	2035295430	289330	80.18	7300	7300	6920	9460	5100	7280	7034.51	4.71	0	-35856	7973	7626	7423	7076	6873	7525	6975	105	2180	500	4950	10	1	21080695	1474	-4.12	4.58	12	1.37	-1696.00	1527.00	28029	20230414	-75.06	6920	20231206	1.01	28029	-75.06	20230414	6920	1.01	20231206	31950	-78.12	20230414	6920	1.01	20231206	1.23	N	235980	500	105 억	992738	N	N	1315	N	N
134	20231206	120843	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6990	-290	5	-3.98	1767916230	250865	69.52	7300	7300	6920	9460	5100	7280	7047.28	4.71	0	-26656	7973	7626	7423	7076	6873	7525	6975	105	2180	500	4950	10	1	21080695	1474	-4.12	4.58	12	1.19	-1696.00	1527.00	28029	20230414	-75.06	6920	20231206	1.01	28029	-75.06	20230414	6920	1.01	20231206	31950	-78.12	20230414	6920	1.01	20231206	1.23	N	235980	500	105 억	992738	N	N	1315	N	N
135	20231206	110856	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7030	-250	5	-3.43	1501657260	212894	59.00	7300	7300	6920	9460	5100	7280	7053.54	4.71	0	-17112	7973	7626	7423	7076	6873	7525	6975	105	2180	500	4950	10	1	21080695	1482	-4.15	4.60	12	1.01	-1696.00	1527.00	28029	20230414	-74.92	6920	20231206	1.59	28029	-74.92	20230414	6920	1.59	20231206	31950	-78.00	20230414	6920	1.59	20231206	1.23	N	235980	500	105 억	992738	N	N	1315	N	N
136	20231206	100845	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7050	-230	5	-3.16	1221151220	173124	47.98	7300	7300	6920	9460	5100	7280	7053.62	4.71	0	-11887	7973	7626	7423	7076	6873	7525	6975	105	2180	500	4950	10	1	21080695	1486	-4.16	4.62	12	0.82	-1696.00	1527.00	28029	20230414	-74.85	6920	20231206	1.88	28029	-74.85	20230414	6920	1.88	20231206	31950	-77.93	20230414	6920	1.88	20231206	1.23	N	235980	500	105 억	992738	N	N	1315	N	N
137	20231206	090848	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7260	-20	5	-0.27	132670390	18446	5.11	7300	7300	7100	9460	5100	7280	7192.37	4.71	0	1901	7973	7626	7423	7076	6873	7525	6975	105	2180	500	4950	10	1	21080695	1530	-4.28	4.75	12	0.09	-1696.00	1527.00	28029	20230414	-74.10	7050	20231122	2.98	28029	-74.10	20230414	7050	2.98	20231122	31950	-77.28	20230414	7050	2.98	20231122	1.23	N	235980	500	105 억	992738	N	N	1315	N	N
138	20231205	160852	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7280	-460	5	-5.94	2646969750	357008	65.22	7770	7770	7220	10060	5420	7740	7414.54	4.69	0	-556	8433	8086	7823	7476	7213	7955	7345	105	2320	500	5260	10	1	21080695	1535	-4.29	4.77	12	1.69	-1696.00	1527.00	28029	20230414	-74.03	7050	20231122	3.26	28029	-74.03	20230414	7050	3.26	20231122	31950	-77.21	20230414	7050	3.26	20231122	1.23	N	235980	500	105 억	988566	N	N	1315	N	N
139	20231205	150847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7310	-430	5	-5.56	2552041150	343994	62.84	7770	7770	7220	10060	5420	7740	7418.83	4.69	0	-4829	8433	8086	7823	7476	7213	7955	7345	105	2320	500	5260	10	1	21080695	1541	-4.31	4.79	12	1.63	-1696.00	1527.00	28029	20230414	-73.92	7050	20231122	3.69	28029	-73.92	20230414	7050	3.69	20231122	31950	-77.12	20230414	7050	3.69	20231122	1.23	N	235980	500	105 억	988566	N	N	405	N	N
140	20231205	140848	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7330	-410	5	-5.30	1903774490	254860	46.56	7770	7770	7330	10060	5420	7740	7469.85	4.69	0	-8298	8433	8086	7823	7476	7213	7955	7345	105	2320	500	5260	10	1	21080695	1545	-4.32	4.80	12	1.21	-1696.00	1527.00	28029	20230414	-73.85	7050	20231122	3.97	28029	-73.85	20230414	7050	3.97	20231122	31950	-77.06	20230414	7050	3.97	20231122	1.23	N	235980	500	105 억	988566	N	N	405	N	N
141	20231205	130843	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7420	-320	5	-4.13	1521746780	202997	37.08	7770	7770	7360	10060	5420	7740	7496.36	4.69	0	-8605	8433	8086	7823	7476	7213	7955	7345	105	2320	500	5260	10	1	21080695	1564	-4.38	4.86	12	0.96	-1696.00	1527.00	28029	20230414	-73.53	7050	20231122	5.25	28029	-73.53	20230414	7050	5.25	20231122	31950	-76.78	20230414	7050	5.25	20231122	1.23	N	235980	500	105 억	988566	N	N	405	N	N
142	20231205	120842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7410	-330	5	-4.26	1296723760	172603	31.53	7770	7770	7410	10060	5420	7740	7512.71	4.69	0	-6393	8433	8086	7823	7476	7213	7955	7345	105	2320	500	5260	10	1	21080695	1562	-4.37	4.85	12	0.82	-1696.00	1527.00	28029	20230414	-73.56	7050	20231122	5.11	28029	-73.56	20230414	7050	5.11	20231122	31950	-76.81	20230414	7050	5.11	20231122	1.23	N	235980	500	105 억	988566	N	N	405	N	N
143	20231205	110842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7430	-310	5	-4.01	1044950840	138772	25.35	7770	7770	7410	10060	5420	7740	7529.94	4.69	0	-3982	8433	8086	7823	7476	7213	7955	7345	105	2320	500	5260	10	1	21080695	1566	-4.38	4.87	12	0.66	-1696.00	1527.00	28029	20230414	-73.49	7050	20231122	5.39	28029	-73.49	20230414	7050	5.39	20231122	31950	-76.74	20230414	7050	5.39	20231122	1.23	N	235980	500	105 억	988566	N	N	405	N	N
144	20231205	100846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7480	-260	5	-3.36	712059880	94053	17.18	7770	7770	7450	10060	5420	7740	7570.78	4.69	0	-4952	8433	8086	7823	7476	7213	7955	7345	105	2320	500	5260	10	1	21080695	1577	-4.41	4.90	12	0.45	-1696.00	1527.00	28029	20230414	-73.31	7050	20231122	6.10	28029	-73.31	20230414	7050	6.10	20231122	31950	-76.59	20230414	7050	6.10	20231122	1.23	N	235980	500	105 억	988566	N	N	405	N	N
145	20231205	090840	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7600	-140	5	-1.81	127509870	16675	3.05	7770	7770	7570	10060	5420	7740	7646.60	4.69	0	-104	8433	8086	7823	7476	7213	7955	7345	105	2320	500	5260	10	1	21080695	1602	-4.48	4.98	12	0.08	-1696.00	1527.00	28029	20230414	-72.89	7050	20231122	7.80	28029	-72.89	20230414	7050	7.80	20231122	31950	-76.21	20230414	7050	7.80	20231122	1.23	N	235980	500	105 억	988566	N	N	405	N	N
146	20231204	160837	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7740	-250	5	-3.13	4301130490	544578	136.88	7990	8170	7560	10380	5600	7990	7898.53	4.80	0	-31457	8716	8352	8116	7752	7516	8235	7635	105	2390	500	5430	10	1	21080695	1632	-4.56	5.07	12	2.58	-1696.00	1527.00	28029	20230414	-72.39	7050	20231122	9.79	28029	-72.39	20230414	7050	9.79	20231122	31950	-75.77	20230414	7050	9.79	20231122	1.29	N	235980	500	105 억	1012592	N	N	405	N	N
147	20231204	150842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7730	-260	5	-3.25	4018738220	507916	127.66	7990	8170	7560	10380	5600	7990	7912.20	4.80	0	-37879	8716	8352	8116	7752	7516	8235	7635	105	2390	500	5430	10	1	21080695	1630	-4.56	5.06	12	2.41	-1696.00	1527.00	28029	20230414	-72.42	7050	20231122	9.65	28029	-72.42	20230414	7050	9.65	20231122	31950	-75.81	20230414	7050	9.65	20231122	1.29	N	235980	500	105 억	1012592	N	N	1742	N	N
148	20231204	140835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7780	-210	5	-2.63	3587121660	452211	113.66	7990	8170	7560	10380	5600	7990	7932.39	4.80	0	-36079	8716	8352	8116	7752	7516	8235	7635	105	2390	500	5430	10	1	21080695	1640	-4.59	5.09	12	2.15	-1696.00	1527.00	28029	20230414	-72.24	7050	20231122	10.35	28029	-72.24	20230414	7050	10.35	20231122	31950	-75.65	20230414	7050	10.35	20231122	1.29	N	235980	500	105 억	1012592	N	N	1742	N	N
149	20231204	130834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7850	-140	5	-1.75	3223537770	405518	101.93	7990	8170	7560	10380	5600	7990	7949.18	4.80	0	-38515	8716	8352	8116	7752	7516	8235	7635	105	2390	500	5430	10	1	21080695	1655	-4.63	5.14	12	1.92	-1696.00	1527.00	28029	20230414	-71.99	7050	20231122	11.35	28029	-71.99	20230414	7050	11.35	20231122	31950	-75.43	20230414	7050	11.35	20231122	1.29	N	235980	500	105 억	1012592	N	N	1742	N	N
150	20231204	120835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7920	-70	5	-0.88	3036836520	381758	95.95	7990	8170	7560	10380	5600	7990	7954.86	4.80	0	-40145	8716	8352	8116	7752	7516	8235	7635	105	2390	500	5430	10	1	21080695	1670	-4.67	5.19	12	1.81	-1696.00	1527.00	28029	20230414	-71.74	7050	20231122	12.34	28029	-71.74	20230414	7050	12.34	20231122	31950	-75.21	20230414	7050	12.34	20231122	1.29	N	235980	500	105 억	1012592	N	N	1742	N	N
151	20231204	110836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7790	-200	5	-2.50	1894077820	239842	60.28	7990	8100	7560	10380	5600	7990	7897.15	4.80	0	-25751	8716	8352	8116	7752	7516	8235	7635	105	2390	500	5430	10	1	21080695	1642	-4.59	5.10	12	1.14	-1696.00	1527.00	28029	20230414	-72.21	7050	20231122	10.50	28029	-72.21	20230414	7050	10.50	20231122	31950	-75.62	20230414	7050	10.50	20231122	1.29	N	235980	500	105 억	1012592	N	N	1742	N	N
152	20231204	100836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7930	-60	5	-0.75	1596136490	201789	50.72	7990	8100	7560	10380	5600	7990	7909.89	4.80	0	-24418	8716	8352	8116	7752	7516	8235	7635	105	2390	500	5430	10	1	21080695	1672	-4.68	5.19	12	0.96	-1696.00	1527.00	28029	20230414	-71.71	7050	20231122	12.48	28029	-71.71	20230414	7050	12.48	20231122	31950	-75.18	20230414	7050	12.48	20231122	1.29	N	235980	500	105 억	1012592	N	N	1742	N	N
153	20231204	090835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7760	-230	5	-2.88	313631400	40585	10.20	7990	7990	7560	10380	5600	7990	7727.12	4.80	0	1113	8716	8352	8116	7752	7516	8235	7635	105	2390	500	5430	10	1	21080695	1636	-4.58	5.08	12	0.19	-1696.00	1527.00	28029	20230414	-72.31	7050	20231122	10.07	28029	-72.31	20230414	7050	10.07	20231122	31950	-75.71	20230414	7050	10.07	20231122	1.29	N	235980	500	105 억	1012592	N	N	1742	N	N
154	20231201	160836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7990	-130	5	-1.60	3213201660	396142	32.32	8370	8480	7880	10550	5690	8120	8111.51	5.15	0	-48256	9040	8580	8190	7730	7340	8810	7960	105	2430	500	5520	10	1	21080695	1684	-4.71	5.23	12	1.88	-1696.00	1527.00	28029	20230414	-71.49	7050	20231122	13.33	28029	-71.49	20230414	7050	13.33	20231122	31950	-74.99	20230414	7050	13.33	20231122	1.01	N	235980	500	105 억	1085551	N	N	1742	N	N
155	20231201	150833	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7990	-130	5	-1.60	3092987030	381108	31.09	8370	8480	7880	10550	5690	8120	8115.77	5.15	0	-49510	9040	8580	8190	7730	7340	8810	7960	105	2430	500	5520	10	1	21080695	1684	-4.71	5.23	12	1.81	-1696.00	1527.00	28029	20230414	-71.49	7050	20231122	13.33	28029	-71.49	20230414	7050	13.33	20231122	31950	-74.99	20230414	7050	13.33	20231122	1.01	N	235980	500	105 억	1085551	N	N	2002	N	N
156	20231201	140833	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7910	-210	5	-2.59	2660913380	327206	26.69	8370	8480	7880	10550	5690	8120	8132.24	5.15	0	-55863	9040	8580	8190	7730	7340	8810	7960	105	2430	500	5520	10	1	21080695	1667	-4.66	5.18	12	1.55	-1696.00	1527.00	28029	20230414	-71.78	7050	20231122	12.20	28029	-71.78	20230414	7050	12.20	20231122	31950	-75.24	20230414	7050	12.20	20231122	1.01	N	235980	500	105 억	1085551	N	N	2002	N	N
157	20231201	130835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7910	-210	5	-2.59	2431256470	298158	24.32	8370	8480	7880	10550	5690	8120	8154.29	5.15	0	-46989	9040	8580	8190	7730	7340	8810	7960	105	2430	500	5520	10	1	21080695	1667	-4.66	5.18	12	1.41	-1696.00	1527.00	28029	20230414	-71.78	7050	20231122	12.20	28029	-71.78	20230414	7050	12.20	20231122	31950	-75.24	20230414	7050	12.20	20231122	1.01	N	235980	500	105 억	1085551	N	N	2002	N	N
158	20231201	120841	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8030	-90	5	-1.11	2050491170	250212	20.41	8370	8480	8000	10550	5690	8120	8195.10	5.15	0	-40162	9040	8580	8190	7730	7340	8810	7960	105	2430	500	5520	10	1	21080695	1693	-4.73	5.26	12	1.19	-1696.00	1527.00	28029	20230414	-71.35	7050	20231122	13.90	28029	-71.35	20230414	7050	13.90	20231122	31950	-74.87	20230414	7050	13.90	20231122	1.01	N	235980	500	105 억	1085551	N	N	2002	N	N
159	20231201	110835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8030	-90	5	-1.11	1785271670	217175	17.72	8370	8480	8000	10550	5690	8120	8220.56	5.15	0	-36626	9040	8580	8190	7730	7340	8810	7960	105	2430	500	5520	10	1	21080695	1693	-4.73	5.26	12	1.03	-1696.00	1527.00	28029	20230414	-71.35	7050	20231122	13.90	28029	-71.35	20230414	7050	13.90	20231122	31950	-74.87	20230414	7050	13.90	20231122	1.01	N	235980	500	105 억	1085551	N	N	2002	N	N
160	20231201	100841	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8070	-50	5	-0.62	1565443480	189886	15.49	8370	8480	8000	10550	5690	8120	8244.31	5.15	0	-26070	9040	8580	8190	7730	7340	8810	7960	105	2430	500	5520	10	1	21080695	1701	-4.76	5.28	12	0.90	-1696.00	1527.00	28029	20230414	-71.21	7050	20231122	14.47	28029	-71.21	20230414	7050	14.47	20231122	31950	-74.74	20230414	7050	14.47	20231122	1.01	N	235980	500	105 억	1085551	N	N	2002	N	N
161	20231201	090832	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8330	210	2	2.59	365545110	44103	3.60	8370	8380	8160	10550	5690	8120	8289.56	5.15	0	-8578	9040	8580	8190	7730	7340	8810	7960	105	2430	500	5520	10	1	21080695	1756	-4.91	5.46	12	0.21	-1696.00	1527.00	28029	20230414	-70.28	7050	20231122	18.16	28029	-70.28	20230414	7050	18.16	20231122	31950	-73.93	20230414	7050	18.16	20231122	1.01	N	235980	500	105 억	1085551	N	N	2002	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History