KissMeData/060150/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	20231229	160623	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	488607010	66678	127.31	7270	7360	7270	9450	5090	7270	7327.68	3.20	14644	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1490698	N	N	3	N	N
3	20231229	150619	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	488607010	66678	127.31	7270	7360	7270	9450	5090	7270	7327.68	3.20	14644	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1490698	N	N	3	N	N
4	20231229	140620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	488607010	66678	127.31	7270	7360	7270	9450	5090	7270	7327.68	3.20	14644	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1490698	N	N	3	N	N
5	20231229	130620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	488607010	66678	127.31	7270	7360	7270	9450	5090	7270	7327.68	3.20	14644	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1490698	N	N	3	N	N
6	20231229	120621	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	488607010	66678	127.31	7270	7360	7270	9450	5090	7270	7327.68	3.20	14644	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1490698	N	N	3	N	N
7	20231229	110554	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	488607010	66678	127.31	7270	7360	7270	9450	5090	7270	7327.68	3.20	14644	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1490698	N	N	3	N	N
8	20231229	100600	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	488607010	66678	127.31	7270	7360	7270	9450	5090	7270	7327.68	3.20	14644	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1490698	N	N	3	N	N
9	20231229	090600	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	488607010	66678	127.31	7270	7360	7270	9450	5090	7270	7327.68	3.20	14644	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1490698	N	N	3	N	N
10	20231228	160554	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	90	2	1.24	486696740	66418	126.81	7270	7360	7270	9450	5090	7270	7327.68	3.17	0	37220	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.60	N	060150	500	232 억	1476054	N	N	3	N	N
11	20231228	150600	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7350	80	2	1.10	434321460	59291	113.20	7270	7360	7270	9450	5090	7270	7325.25	3.17	0	34853	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3422	15.64	0.95	12	0.13	470.00	7724.00	9920	20230217	-25.91	7010	20231020	4.85	9920	-25.91	20230217	7010	4.85	20231020	9920	-25.91	20230217	7010	4.85	20231020	1.60	N	060150	500	232 억	1476054	N	N	197	N	N
12	20231228	140554	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7340	70	2	0.96	361174940	49334	94.19	7270	7360	7270	9450	5090	7270	7321.01	3.17	0	28001	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3418	15.62	0.95	12	0.11	470.00	7724.00	9920	20230217	-26.01	7010	20231020	4.71	9920	-26.01	20230217	7010	4.71	20231020	9920	-26.01	20230217	7010	4.71	20231020	1.60	N	060150	500	232 억	1476054	N	N	197	N	N
13	20231228	130555	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7350	80	2	1.10	301598200	41221	78.70	7270	7360	7270	9450	5090	7270	7316.62	3.17	0	23727	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3422	15.64	0.95	12	0.09	470.00	7724.00	9920	20230217	-25.91	7010	20231020	4.85	9920	-25.91	20230217	7010	4.85	20231020	9920	-25.91	20230217	7010	4.85	20231020	1.60	N	060150	500	232 억	1476054	N	N	197	N	N
14	20231228	120556	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7340	70	2	0.96	219692720	30060	57.39	7270	7340	7270	9450	5090	7270	7308.47	3.17	0	15351	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3418	15.62	0.95	12	0.06	470.00	7724.00	9920	20230217	-26.01	7010	20231020	4.71	9920	-26.01	20230217	7010	4.71	20231020	9920	-26.01	20230217	7010	4.71	20231020	1.60	N	060150	500	232 억	1476054	N	N	197	N	N
15	20231228	110556	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	60	2	0.83	168369720	23056	44.02	7270	7330	7270	9450	5090	7270	7302.64	3.17	0	11657	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3413	15.60	0.95	12	0.05	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.60	N	060150	500	232 억	1476054	N	N	197	N	N
16	20231228	100554	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	0	3	0.00	108357060	14852	28.36	7270	7320	7270	9450	5090	7270	7295.79	3.17	0	6866	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3385	15.47	0.94	12	0.03	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.60	N	060150	500	232 억	1476054	N	N	197	N	N
17	20231228	090554	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	10	2	0.14	10324300	1415	2.70	7270	7300	7270	9450	5090	7270	7296.33	3.17	0	170	7303	7286	7263	7246	7223	7295	7255	233	2180	500	5370	10	1	46563612	3390	15.49	0.94	12	0.00	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	9920	-26.61	20230217	7010	3.85	20231020	9920	-26.61	20230217	7010	3.85	20231020	1.60	N	060150	500	232 억	1476054	N	N	197	N	N
18	20231227	160550	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	20	2	0.28	379712120	52363	76.24	7250	7280	7240	9420	5080	7250	7251.53	3.17	0	-2098	7370	7310	7280	7220	7190	7295	7205	233	2170	500	5360	10	1	46563612	3385	15.47	0.94	12	0.11	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.62	N	060150	500	232 억	1477110	N	N	197	N	N
19	20231227	150558	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	0	3	0.00	270373260	37278	54.28	7250	7280	7240	9420	5080	7250	7252.89	3.17	0	-5252	7370	7310	7280	7220	7190	7295	7205	233	2170	500	5360	10	1	46563612	3376	15.43	0.94	12	0.08	470.00	7724.00	9920	20230217	-26.92	7010	20231020	3.42	9920	-26.92	20230217	7010	3.42	20231020	9920	-26.92	20230217	7010	3.42	20231020	1.62	N	060150	500	232 억	1477110	N	N	6	N	N
20	20231227	140556	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	10	2	0.14	229007280	31576	45.98	7250	7280	7240	9420	5080	7250	7252.57	3.17	0	-3972	7370	7310	7280	7220	7190	7295	7205	233	2170	500	5360	10	1	46563612	3381	15.45	0.94	12	0.07	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.62	N	060150	500	232 억	1477110	N	N	6	N	N
21	20231227	130551	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	10	2	0.14	187439750	25842	37.63	7250	7280	7240	9420	5080	7250	7253.30	3.17	0	-3788	7370	7310	7280	7220	7190	7295	7205	233	2170	500	5360	10	1	46563612	3381	15.45	0.94	12	0.06	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.62	N	060150	500	232 억	1477110	N	N	6	N	N
22	20231227	120551	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	10	2	0.14	121399570	16736	24.37	7250	7280	7240	9420	5080	7250	7253.80	3.17	0	-3354	7370	7310	7280	7220	7190	7295	7205	233	2170	500	5360	10	1	46563612	3381	15.45	0.94	12	0.04	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.62	N	060150	500	232 억	1477110	N	N	6	N	N
23	20231227	110554	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	10	2	0.14	93830820	12936	18.84	7250	7280	7240	9420	5080	7250	7253.46	3.17	0	-3418	7370	7310	7280	7220	7190	7295	7205	233	2170	500	5360	10	1	46563612	3381	15.45	0.94	12	0.03	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.62	N	060150	500	232 억	1477110	N	N	6	N	N
24	20231227	100555	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	0	3	0.00	57824940	7973	11.61	7250	7280	7240	9420	5080	7250	7252.60	3.17	0	-2362	7370	7310	7280	7220	7190	7295	7205	233	2170	500	5360	10	1	46563612	3376	15.43	0.94	12	0.02	470.00	7724.00	9920	20230217	-26.92	7010	20231020	3.42	9920	-26.92	20230217	7010	3.42	20231020	9920	-26.92	20230217	7010	3.42	20231020	1.62	N	060150	500	232 억	1477110	N	N	6	N	N
25	20231227	090556	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	20	2	0.28	5428900	748	1.09	7250	7270	7250	9420	5080	7250	7257.89	3.17	0	-1	7370	7310	7280	7220	7190	7295	7205	233	2170	500	5360	10	1	46563612	3385	15.47	0.94	12	0.00	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.62	N	060150	500	232 억	1477110	N	N	6	N	N
26	20231226	160557	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	-50	5	-0.68	486939000	66937	54.90	7310	7340	7250	9490	5110	7300	7274.61	3.57	0	931	7386	7342	7296	7252	7206	7365	7275	233	2190	500	5400	10	1	46563612	3376	15.43	0.94	12	0.14	470.00	7724.00	9920	20230217	-26.92	7010	20231020	3.42	9920	-26.92	20230217	7010	3.42	20231020	9920	-26.92	20230217	7010	3.42	20231020	1.60	N	060150	500	232 억	1662858	N	N	6	N	N
27	20231226	150554	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	386890190	53146	43.59	7310	7340	7260	9490	5110	7300	7279.76	3.57	0	1123	7386	7342	7296	7252	7206	7365	7275	233	2190	500	5400	10	1	46563612	3385	15.47	0.94	12	0.11	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.60	N	060150	500	232 억	1662858	N	N	11	N	N
28	20231226	140555	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	308283520	42324	34.71	7310	7340	7260	9490	5110	7300	7283.89	3.57	0	2086	7386	7342	7296	7252	7206	7365	7275	233	2190	500	5400	10	1	46563612	3385	15.47	0.94	12	0.09	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.60	N	060150	500	232 억	1662858	N	N	11	N	N
29	20231226	130555	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	277887740	38142	31.28	7310	7340	7260	9490	5110	7300	7285.61	3.57	0	2730	7386	7342	7296	7252	7206	7365	7275	233	2190	500	5400	10	1	46563612	3385	15.47	0.94	12	0.08	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.60	N	060150	500	232 억	1662858	N	N	11	N	N
30	20231226	120554	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-20	5	-0.27	208304420	28576	23.44	7310	7340	7270	9490	5110	7300	7289.49	3.57	0	1573	7386	7342	7296	7252	7206	7365	7275	233	2190	500	5400	10	1	46563612	3390	15.49	0.94	12	0.06	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	9920	-26.61	20230217	7010	3.85	20231020	9920	-26.61	20230217	7010	3.85	20231020	1.60	N	060150	500	232 억	1662858	N	N	11	N	N
31	20231226	110558	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	184019300	25240	20.70	7310	7340	7270	9490	5110	7300	7290.78	3.57	0	1540	7386	7342	7296	7252	7206	7365	7275	233	2190	500	5400	10	1	46563612	3385	15.47	0.94	12	0.05	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.60	N	060150	500	232 억	1662858	N	N	11	N	N
32	20231226	100555	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	104363800	14298	11.73	7310	7340	7280	9490	5110	7300	7299.19	3.57	0	442	7386	7342	7296	7252	7206	7365	7275	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.03	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	9920	-26.51	20230217	7010	3.99	20231020	9920	-26.51	20230217	7010	3.99	20231020	1.60	N	060150	500	232 억	1662858	N	N	11	N	N
33	20231226	090556	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	10	2	0.14	22303820	3048	2.50	7310	7340	7310	9490	5110	7300	7317.53	3.57	0	495	7386	7342	7296	7252	7206	7365	7275	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.01	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.60	N	060150	500	232 억	1662858	N	N	11	N	N
34	20231222	160548	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	50	2	0.69	889084440	121928	149.44	7280	7340	7250	9420	5080	7250	7291.88	3.55	2957	12043	7356	7302	7276	7222	7196	7290	7210	233	2170	500	5360	10	1	46563612	3399	15.53	0.95	12	0.26	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.63	N	060150	500	232 억	1650822	N	N	11	N	N
35	20231222	150546	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	40	2	0.55	787869790	108033	132.41	7280	7340	7250	9420	5080	7250	7292.86	3.55	2957	4079	7356	7302	7276	7222	7196	7290	7210	233	2170	500	5360	10	1	46563612	3394	15.51	0.94	12	0.23	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	9920	-26.51	20230217	7010	3.99	20231020	9920	-26.51	20230217	7010	3.99	20231020	1.63	N	060150	500	232 억	1650822	N	N	16	N	N
36	20231222	140542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	60	2	0.83	718070750	98466	120.68	7280	7340	7250	9420	5080	7250	7292.58	3.55	2957	-33	7356	7302	7276	7222	7196	7290	7210	233	2170	500	5360	10	1	46563612	3404	15.55	0.95	12	0.21	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.63	N	060150	500	232 억	1650822	N	N	16	N	N
37	20231222	130544	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	70	2	0.97	671002300	92025	112.79	7280	7340	7250	9420	5080	7250	7291.52	3.55	2957	-672	7356	7302	7276	7222	7196	7290	7210	233	2170	500	5360	10	1	46563612	3408	15.57	0.95	12	0.20	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.63	N	060150	500	232 억	1650822	N	N	16	N	N
38	20231222	120543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	50	2	0.69	562588100	77202	94.62	7280	7320	7250	9420	5080	7250	7287.22	3.55	2957	-1167	7356	7302	7276	7222	7196	7290	7210	233	2170	500	5360	10	1	46563612	3399	15.53	0.95	12	0.17	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.63	N	060150	500	232 억	1650822	N	N	16	N	N
39	20231222	110545	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	50	2	0.69	511004680	70135	85.96	7280	7320	7250	9420	5080	7250	7286.02	3.55	2957	-3150	7356	7302	7276	7222	7196	7290	7210	233	2170	500	5360	10	1	46563612	3399	15.53	0.95	12	0.15	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.63	N	060150	500	232 억	1650822	N	N	16	N	N
40	20231222	100542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	10	2	0.14	93673290	12886	15.79	7280	7290	7250	9420	5080	7250	7269.38	3.55	2957	-3710	7356	7302	7276	7222	7196	7290	7210	233	2170	500	5360	10	1	46563612	3381	15.45	0.94	12	0.03	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.63	N	060150	500	232 억	1650822	N	N	16	N	N
41	20231222	090543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	30	2	0.41	17149340	2359	2.89	7280	7290	7260	9420	5080	7250	7269.75	3.55	2957	-1236	7356	7302	7276	7222	7196	7290	7210	233	2170	500	5360	10	1	46563612	3390	15.49	0.94	12	0.01	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	9920	-26.61	20230217	7010	3.85	20231020	9920	-26.61	20230217	7010	3.85	20231020	1.63	N	060150	500	232 억	1650822	N	N	16	N	N
42	20231221	160541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	-60	5	-0.82	590966530	81281	99.47	7310	7330	7250	9500	5120	7310	7270.68	3.58	0	-17328	7390	7350	7320	7280	7250	7370	7300	233	2190	500	5400	10	1	46563612	3376	15.43	0.94	12	0.17	470.00	7724.00	9920	20230217	-26.92	7010	20231020	3.42	9920	-26.92	20230217	7010	3.42	20231020	9920	-26.92	20230217	7010	3.42	20231020	1.62	N	060150	500	232 억	1664772	N	N	16	N	N
43	20231221	150542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-50	5	-0.68	539534350	74189	90.79	7310	7330	7250	9500	5120	7310	7272.37	3.58	0	-15871	7390	7350	7320	7280	7250	7370	7300	233	2190	500	5400	10	1	46563612	3381	15.45	0.94	12	0.16	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.62	N	060150	500	232 억	1664772	N	N	21	N	N
44	20231221	140541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-50	5	-0.68	481976980	66263	81.09	7310	7330	7250	9500	5120	7310	7273.63	3.58	0	-12784	7390	7350	7320	7280	7250	7370	7300	233	2190	500	5400	10	1	46563612	3381	15.45	0.94	12	0.14	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.62	N	060150	500	232 억	1664772	N	N	21	N	N
45	20231221	130541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-50	5	-0.68	400947880	55096	67.43	7310	7330	7250	9500	5120	7310	7277.19	3.58	0	-9421	7390	7350	7320	7280	7250	7370	7300	233	2190	500	5400	10	1	46563612	3381	15.45	0.94	12	0.12	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.62	N	060150	500	232 억	1664772	N	N	21	N	N
46	20231221	120544	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-30	5	-0.41	276420840	37945	46.44	7310	7330	7250	9500	5120	7310	7284.70	3.58	0	-4092	7390	7350	7320	7280	7250	7370	7300	233	2190	500	5400	10	1	46563612	3390	15.49	0.94	12	0.08	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	9920	-26.61	20230217	7010	3.85	20231020	9920	-26.61	20230217	7010	3.85	20231020	1.62	N	060150	500	232 억	1664772	N	N	21	N	N
47	20231221	110543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	-60	5	-0.82	250379270	34362	42.05	7310	7330	7250	9500	5120	7310	7286.44	3.58	0	-3638	7390	7350	7320	7280	7250	7370	7300	233	2190	500	5400	10	1	46563612	3376	15.43	0.94	12	0.07	470.00	7724.00	9920	20230217	-26.92	7010	20231020	3.42	9920	-26.92	20230217	7010	3.42	20231020	9920	-26.92	20230217	7010	3.42	20231020	1.62	N	060150	500	232 억	1664772	N	N	21	N	N
48	20231221	100541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	-10	5	-0.14	111260530	15234	18.64	7310	7330	7290	9500	5120	7310	7303.39	3.58	0	1245	7390	7350	7320	7280	7250	7370	7300	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.03	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.62	N	060150	500	232 억	1664772	N	N	21	N	N
49	20231221	090542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	0	3	0.00	23800120	3261	3.99	7310	7330	7290	9500	5120	7310	7297.99	3.58	0	359	7390	7350	7320	7280	7250	7370	7300	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.01	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.62	N	060150	500	232 억	1664772	N	N	21	N	N
50	20231220	160543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	20	2	0.27	598257410	81599	118.53	7290	7360	7290	9470	5110	7290	7331.68	3.54	0	17391	7363	7326	7293	7256	7223	7345	7275	233	2180	500	5390	10	1	46563612	3404	15.55	0.95	12	0.18	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.62	N	060150	500	232 억	1646716	N	N	21	N	N
51	20231220	150613	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	40	2	0.55	561281960	76546	111.19	7290	7360	7290	9470	5110	7290	7332.61	3.54	0	16755	7363	7326	7293	7256	7223	7345	7275	233	2180	500	5390	10	1	46563612	3413	15.60	0.95	12	0.16	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.62	N	060150	500	232 억	1646716	N	N	552	N	N
52	20231220	140620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	30	2	0.41	498578390	67981	98.75	7290	7360	7290	9470	5110	7290	7334.08	3.54	0	16928	7363	7326	7293	7256	7223	7345	7275	233	2180	500	5390	10	1	46563612	3408	15.57	0.95	12	0.15	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.62	N	060150	500	232 억	1646716	N	N	552	N	N
53	20231220	130616	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	40	2	0.55	401048710	54679	79.43	7290	7360	7290	9470	5110	7290	7334.60	3.54	0	11667	7363	7326	7293	7256	7223	7345	7275	233	2180	500	5390	10	1	46563612	3413	15.60	0.95	12	0.12	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.62	N	060150	500	232 억	1646716	N	N	552	N	N
54	20231220	120539	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7340	50	2	0.69	287769430	39231	56.99	7290	7360	7290	9470	5110	7290	7335.26	3.54	0	5663	7363	7326	7293	7256	7223	7345	7275	233	2180	500	5390	10	1	46563612	3418	15.62	0.95	12	0.08	470.00	7724.00	9920	20230217	-26.01	7010	20231020	4.71	9920	-26.01	20230217	7010	4.71	20231020	9920	-26.01	20230217	7010	4.71	20231020	1.62	N	060150	500	232 억	1646716	N	N	552	N	N
55	20231220	110542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	40	2	0.55	247671690	33761	49.04	7290	7360	7290	9470	5110	7290	7336.03	3.54	0	5061	7363	7326	7293	7256	7223	7345	7275	233	2180	500	5390	10	1	46563612	3413	15.60	0.95	12	0.07	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.62	N	060150	500	232 억	1646716	N	N	552	N	N
56	20231220	100542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7350	60	2	0.82	152143200	20734	30.12	7290	7360	7290	9470	5110	7290	7337.86	3.54	0	3809	7363	7326	7293	7256	7223	7345	7275	233	2180	500	5390	10	1	46563612	3422	15.64	0.95	12	0.04	470.00	7724.00	9920	20230217	-25.91	7010	20231020	4.85	9920	-25.91	20230217	7010	4.85	20231020	9920	-25.91	20230217	7010	4.85	20231020	1.62	N	060150	500	232 억	1646716	N	N	552	N	N
57	20231220	090540	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	20	2	0.27	14448440	1978	2.87	7290	7330	7290	9470	5110	7290	7304.57	3.54	0	887	7363	7326	7293	7256	7223	7345	7275	233	2180	500	5390	10	1	46563612	3404	15.55	0.95	12	0.00	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.62	N	060150	500	232 억	1646716	N	N	552	N	N
58	20231219	160541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	497991600	68339	102.08	7260	7330	7260	9490	5110	7300	7287.08	3.61	29138	-13322	7353	7326	7303	7276	7253	7315	7265	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.15	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	9920	-26.51	20230217	7010	3.99	20231020	9920	-26.51	20230217	7010	3.99	20231020	1.58	N	060150	500	232 억	1682668	N	N	552	N	N
59	20231219	150543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	472100880	64783	96.76	7260	7330	7260	9490	5110	7300	7287.42	3.61	29138	-12545	7353	7326	7303	7276	7253	7315	7265	233	2190	500	5400	10	1	46563612	3385	15.47	0.94	12	0.14	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.58	N	060150	500	232 억	1682668	N	N	115	N	N
60	20231219	140541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	376186310	51613	77.09	7260	7330	7260	9490	5110	7300	7288.60	3.61	29138	-10608	7353	7326	7303	7276	7253	7315	7265	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.11	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	9920	-26.51	20230217	7010	3.99	20231020	9920	-26.51	20230217	7010	3.99	20231020	1.58	N	060150	500	232 억	1682668	N	N	115	N	N
61	20231219	130543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	0	3	0.00	336772910	46212	69.03	7260	7330	7260	9490	5110	7300	7287.56	3.61	29138	-9814	7353	7326	7303	7276	7253	7315	7265	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.10	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.58	N	060150	500	232 억	1682668	N	N	115	N	N
62	20231219	120544	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	272047270	37313	55.73	7260	7330	7260	9490	5110	7300	7290.95	3.61	29138	-7575	7353	7326	7303	7276	7253	7315	7265	233	2190	500	5400	10	1	46563612	3385	15.47	0.94	12	0.08	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.58	N	060150	500	232 억	1682668	N	N	115	N	N
63	20231219	110543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	166819890	22860	34.15	7260	7330	7260	9490	5110	7300	7297.46	3.61	29138	-1627	7353	7326	7303	7276	7253	7315	7265	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.05	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	9920	-26.51	20230217	7010	3.99	20231020	9920	-26.51	20230217	7010	3.99	20231020	1.58	N	060150	500	232 억	1682668	N	N	115	N	N
64	20231219	100540	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	103742580	14213	21.23	7260	7330	7260	9490	5110	7300	7299.13	3.61	29138	-901	7353	7326	7303	7276	7253	7315	7265	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.03	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	9920	-26.51	20230217	7010	3.99	20231020	9920	-26.51	20230217	7010	3.99	20231020	1.58	N	060150	500	232 억	1682668	N	N	115	N	N
65	20231219	090540	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	0	3	0.00	31458480	4315	6.45	7260	7330	7260	9490	5110	7300	7290.49	3.61	29138	705	7353	7326	7303	7276	7253	7315	7265	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.01	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.58	N	060150	500	232 억	1682668	N	N	115	N	N
66	20231218	160539	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	30	2	0.41	486335200	66624	28.84	7320	7330	7280	9450	5090	7270	7299.70	3.59	0	-15045	7590	7430	7350	7190	7110	7390	7150	233	2180	500	5370	10	1	46563612	3399	15.53	0.95	12	0.14	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.57	N	060150	500	232 억	1672280	N	N	115	N	N
67	20231218	150540	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	20	2	0.28	470030830	64390	27.87	7320	7330	7280	9450	5090	7270	7299.75	3.59	0	-14981	7590	7430	7350	7190	7110	7390	7150	233	2180	500	5370	10	1	46563612	3394	15.51	0.94	12	0.14	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	9920	-26.51	20230217	7010	3.99	20231020	9920	-26.51	20230217	7010	3.99	20231020	1.57	N	060150	500	232 억	1672280	N	N	1	N	N
68	20231218	140537	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	30	2	0.41	366727360	50227	21.74	7320	7330	7280	9450	5090	7270	7301.40	3.59	0	-10869	7590	7430	7350	7190	7110	7390	7150	233	2180	500	5370	10	1	46563612	3399	15.53	0.95	12	0.11	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.57	N	060150	500	232 억	1672280	N	N	1	N	N
69	20231218	130538	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	30	2	0.41	305321400	41811	18.10	7320	7330	7280	9450	5090	7270	7302.42	3.59	0	-9829	7590	7430	7350	7190	7110	7390	7150	233	2180	500	5370	10	1	46563612	3399	15.53	0.95	12	0.09	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.57	N	060150	500	232 억	1672280	N	N	1	N	N
70	20231218	120534	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	30	2	0.41	215525960	29500	12.77	7320	7330	7290	9450	5090	7270	7305.96	3.59	0	-6371	7590	7430	7350	7190	7110	7390	7150	233	2180	500	5370	10	1	46563612	3399	15.53	0.95	12	0.06	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.57	N	060150	500	232 억	1672280	N	N	1	N	N
71	20231218	110537	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	50	2	0.69	158437430	21687	9.39	7320	7330	7290	9450	5090	7270	7305.64	3.59	0	-3971	7590	7430	7350	7190	7110	7390	7150	233	2180	500	5370	10	1	46563612	3408	15.57	0.95	12	0.05	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.57	N	060150	500	232 억	1672280	N	N	1	N	N
72	20231218	100537	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	40	2	0.55	116347490	15924	6.89	7320	7330	7290	9450	5090	7270	7306.42	3.59	0	-3400	7590	7430	7350	7190	7110	7390	7150	233	2180	500	5370	10	1	46563612	3404	15.55	0.95	12	0.03	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.57	N	060150	500	232 억	1672280	N	N	1	N	N
73	20231218	090534	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	50	2	0.69	32200430	4404	1.91	7320	7330	7300	9450	5090	7270	7311.63	3.59	0	918	7590	7430	7350	7190	7110	7390	7150	233	2180	500	5370	10	1	46563612	3408	15.57	0.95	12	0.01	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.57	N	060150	500	232 억	1672280	N	N	1	N	N
74	20231215	160535	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-170	5	-2.28	1684189290	227839	37.01	7470	7510	7270	9670	5210	7440	7392.01	3.82	0	-72485	7640	7540	7420	7320	7200	7480	7260	233	2230	500	5500	10	1	46563612	3385	15.47	0.94	12	0.49	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	9920	-26.71	20230217	7010	3.71	20231020	9920	-26.71	20230217	7010	3.71	20231020	1.59	N	060150	500	232 억	1779298	N	N	0	N	N
75	20231215	150538	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7410	-30	5	-0.40	1099142600	147452	23.95	7470	7510	7400	9670	5210	7440	7454.24	3.82	0	-25545	7640	7540	7420	7320	7200	7480	7260	233	2230	500	5500	10	1	46563612	3450	15.77	0.96	12	0.32	470.00	7724.00	9920	20230217	-25.30	7010	20231020	5.71	9920	-25.30	20230217	7010	5.71	20231020	9920	-25.30	20230217	7010	5.71	20231020	1.59	N	060150	500	232 억	1779298	N	N	0	N	N
76	20231215	140538	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7420	-20	5	-0.27	981917650	131638	21.39	7470	7510	7400	9670	5210	7440	7459.23	3.82	0	-22784	7640	7540	7420	7320	7200	7480	7260	233	2230	500	5500	10	1	46563612	3455	15.79	0.96	12	0.28	470.00	7724.00	9920	20230217	-25.20	7010	20231020	5.85	9920	-25.20	20230217	7010	5.85	20231020	9920	-25.20	20230217	7010	5.85	20231020	1.59	N	060150	500	232 억	1779298	N	N	0	N	N
77	20231215	130534	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7440	0	3	0.00	860737580	115343	18.74	7470	7510	7400	9670	5210	7440	7462.42	3.82	0	-20680	7640	7540	7420	7320	7200	7480	7260	233	2230	500	5500	10	1	46563612	3464	15.83	0.96	12	0.25	470.00	7724.00	9920	20230217	-25.00	7010	20231020	6.13	9920	-25.00	20230217	7010	6.13	20231020	9920	-25.00	20230217	7010	6.13	20231020	1.59	N	060150	500	232 억	1779298	N	N	0	N	N
78	20231215	120535	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7470	30	2	0.40	785934120	105307	17.11	7470	7510	7400	9670	5210	7440	7463.27	3.82	0	-17184	7640	7540	7420	7320	7200	7480	7260	233	2230	500	5500	10	1	46563612	3478	15.89	0.97	12	0.23	470.00	7724.00	9920	20230217	-24.70	7010	20231020	6.56	9920	-24.70	20230217	7010	6.56	20231020	9920	-24.70	20230217	7010	6.56	20231020	1.59	N	060150	500	232 억	1779298	N	N	0	N	N
79	20231215	110530	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7450	10	2	0.13	595711670	79862	12.97	7470	7510	7400	9670	5210	7440	7459.26	3.82	0	-6697	7640	7540	7420	7320	7200	7480	7260	233	2230	500	5500	10	1	46563612	3469	15.85	0.96	12	0.17	470.00	7724.00	9920	20230217	-24.90	7010	20231020	6.28	9920	-24.90	20230217	7010	6.28	20231020	9920	-24.90	20230217	7010	6.28	20231020	1.59	N	060150	500	232 억	1779298	N	N	0	N	N
80	20231215	100536	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7460	20	2	0.27	324673570	43452	7.06	7470	7510	7410	9670	5210	7440	7472.01	3.82	0	-8799	7640	7540	7420	7320	7200	7480	7260	233	2230	500	5500	10	1	46563612	3474	15.87	0.97	12	0.09	470.00	7724.00	9920	20230217	-24.80	7010	20231020	6.42	9920	-24.80	20230217	7010	6.42	20231020	9920	-24.80	20230217	7010	6.42	20231020	1.59	N	060150	500	232 억	1779298	N	N	0	N	N
81	20231215	090536	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7430	-10	5	-0.13	34533740	4637	0.75	7470	7470	7410	9670	5210	7440	7447.43	3.82	0	-2759	7640	7540	7420	7320	7200	7480	7260	233	2230	500	5500	10	1	46563612	3460	15.81	0.96	12	0.01	470.00	7724.00	9920	20230217	-25.10	7010	20231020	5.99	9920	-25.10	20230217	7010	5.99	20231020	9920	-25.10	20230217	7010	5.99	20231020	1.59	N	060150	500	232 억	1779298	N	N	0	N	N
82	20231214	160532	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7440	50	2	0.68	4369352810	589644	659.62	7450	7520	7300	9600	5180	7390	7410.13	3.33	0	-164621	7503	7446	7393	7336	7283	7420	7310	233	2210	500	5460	10	1	46563612	3464	15.83	0.96	12	1.27	470.00	7724.00	9920	20230217	-25.00	7010	20231020	6.13	9920	-25.00	20230217	7010	6.13	20231020	9920	-25.00	20230217	7010	6.13	20231020	1.59	N	060150	500	232 억	1552450	N	N	101	N	N
83	20231214	150552	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7320	-70	5	-0.95	1709683170	231568	259.05	7450	7520	7300	9600	5180	7390	7383.07	3.33	0	-64852	7503	7446	7393	7336	7283	7420	7310	233	2210	500	5460	10	1	46563612	3408	15.57	0.95	12	0.50	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.59	N	060150	500	232 억	1552450	N	N	101	N	N
84	20231214	140542	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7410	20	2	0.27	752691830	101169	113.17	7450	7520	7370	9600	5180	7390	7439.95	3.33	0	-1337	7503	7446	7393	7336	7283	7420	7310	233	2210	500	5460	10	1	46563612	3450	15.77	0.96	12	0.22	470.00	7724.00	9920	20230217	-25.30	7010	20231020	5.71	9920	-25.30	20230217	7010	5.71	20231020	9920	-25.30	20230217	7010	5.71	20231020	1.59	N	060150	500	232 억	1552450	N	N	101	N	N
85	20231214	130548	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7390	0	3	0.00	625463780	84004	93.97	7450	7520	7370	9600	5180	7390	7445.64	3.33	0	2644	7503	7446	7393	7336	7283	7420	7310	233	2210	500	5460	10	1	46563612	3441	15.72	0.96	12	0.18	470.00	7724.00	9920	20230217	-25.50	7010	20231020	5.42	9920	-25.50	20230217	7010	5.42	20231020	9920	-25.50	20230217	7010	5.42	20231020	1.59	N	060150	500	232 억	1552450	N	N	101	N	N
86	20231214	120558	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7380	-10	5	-0.14	519372490	69618	77.88	7450	7520	7370	9600	5180	7390	7460.32	3.33	0	8557	7503	7446	7393	7336	7283	7420	7310	233	2210	500	5460	10	1	46563612	3436	15.70	0.96	12	0.15	470.00	7724.00	9920	20230217	-25.60	7010	20231020	5.28	9920	-25.60	20230217	7010	5.28	20231020	9920	-25.60	20230217	7010	5.28	20231020	1.59	N	060150	500	232 억	1552450	N	N	101	N	N
87	20231214	110534	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7430	40	2	0.54	415599190	55620	62.22	7450	7520	7410	9600	5180	7390	7472.12	3.33	0	15680	7503	7446	7393	7336	7283	7420	7310	233	2210	500	5460	10	1	46563612	3460	15.81	0.96	12	0.12	470.00	7724.00	9920	20230217	-25.10	7010	20231020	5.99	9920	-25.10	20230217	7010	5.99	20231020	9920	-25.10	20230217	7010	5.99	20231020	1.59	N	060150	500	232 억	1552450	N	N	101	N	N
88	20231214	100528	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7420	30	2	0.41	290334730	38812	43.42	7450	7520	7410	9600	5180	7390	7480.54	3.33	0	18345	7503	7446	7393	7336	7283	7420	7310	233	2210	500	5460	10	1	46563612	3455	15.79	0.96	12	0.08	470.00	7724.00	9920	20230217	-25.20	7010	20231020	5.85	9920	-25.20	20230217	7010	5.85	20231020	9920	-25.20	20230217	7010	5.85	20231020	1.59	N	060150	500	232 억	1552450	N	N	101	N	N
89	20231214	090508	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7500	110	2	1.49	102453250	13693	15.32	7450	7520	7410	9600	5180	7390	7482.16	3.33	0	8748	7503	7446	7393	7336	7283	7420	7310	233	2210	500	5460	10	1	46563612	3492	15.96	0.97	12	0.03	470.00	7724.00	9920	20230217	-24.40	7010	20231020	6.99	9920	-24.40	20230217	7010	6.99	20231020	9920	-24.40	20230217	7010	6.99	20231020	1.59	N	060150	500	232 억	1552450	N	N	101	N	N
90	20231213	160532	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7390	-10	5	-0.14	654676260	88853	123.90	7450	7450	7340	9620	5180	7400	7368.08	3.25	0	9102	7466	7432	7406	7372	7346	7420	7360	233	2220	500	5470	10	1	46563612	3441	15.72	0.96	12	0.19	470.00	7724.00	9920	20230217	-25.50	7010	20231020	5.42	9920	-25.50	20230217	7010	5.42	20231020	9920	-25.50	20230217	7010	5.42	20231020	1.58	N	060150	500	232 억	1511284	N	N	101	N	N
91	20231213	150544	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7360	-40	5	-0.54	554845510	75283	104.98	7450	7450	7340	9620	5180	7400	7370.13	3.25	0	9409	7466	7432	7406	7372	7346	7420	7360	233	2220	500	5470	10	1	46563612	3427	15.66	0.95	12	0.16	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.58	N	060150	500	232 억	1511284	N	N	93	N	N
92	20231213	140543	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7360	-40	5	-0.54	471375030	63948	89.17	7450	7450	7340	9620	5180	7400	7371.22	3.25	0	15191	7466	7432	7406	7372	7346	7420	7360	233	2220	500	5470	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.58	N	060150	500	232 억	1511284	N	N	93	N	N
93	20231213	130543	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7380	-20	5	-0.27	406521440	55144	76.89	7450	7450	7340	9620	5180	7400	7372.00	3.25	0	14046	7466	7432	7406	7372	7346	7420	7360	233	2220	500	5470	10	1	46563612	3436	15.70	0.96	12	0.12	470.00	7724.00	9920	20230217	-25.60	7010	20231020	5.28	9920	-25.60	20230217	7010	5.28	20231020	9920	-25.60	20230217	7010	5.28	20231020	1.58	N	060150	500	232 억	1511284	N	N	93	N	N
94	20231213	120541	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7370	-30	5	-0.41	368596390	49999	69.72	7450	7450	7340	9620	5180	7400	7372.08	3.25	0	12366	7466	7432	7406	7372	7346	7420	7360	233	2220	500	5470	10	1	46563612	3432	15.68	0.95	12	0.11	470.00	7724.00	9920	20230217	-25.71	7010	20231020	5.14	9920	-25.71	20230217	7010	5.14	20231020	9920	-25.71	20230217	7010	5.14	20231020	1.58	N	060150	500	232 억	1511284	N	N	93	N	N
95	20231213	110543	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7350	-50	5	-0.68	325076310	44085	61.47	7450	7450	7340	9620	5180	7400	7373.85	3.25	0	10520	7466	7432	7406	7372	7346	7420	7360	233	2220	500	5470	10	1	46563612	3422	15.64	0.95	12	0.09	470.00	7724.00	9920	20230217	-25.91	7010	20231020	4.85	9920	-25.91	20230217	7010	4.85	20231020	9920	-25.91	20230217	7010	4.85	20231020	1.58	N	060150	500	232 억	1511284	N	N	93	N	N
96	20231213	100546	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7370	-30	5	-0.41	172699020	23386	32.61	7450	7450	7350	9620	5180	7400	7384.72	3.25	0	4265	7466	7432	7406	7372	7346	7420	7360	233	2220	500	5470	10	1	46563612	3432	15.68	0.95	12	0.05	470.00	7724.00	9920	20230217	-25.71	7010	20231020	5.14	9920	-25.71	20230217	7010	5.14	20231020	9920	-25.71	20230217	7010	5.14	20231020	1.58	N	060150	500	232 억	1511284	N	N	93	N	N
97	20231213	090538	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7440	40	2	0.54	18146550	2442	3.41	7450	7450	7410	9620	5180	7400	7431.02	3.25	0	584	7466	7432	7406	7372	7346	7420	7360	233	2220	500	5470	10	1	46563612	3464	15.83	0.96	12	0.01	470.00	7724.00	9920	20230217	-25.00	7010	20231020	6.13	9920	-25.00	20230217	7010	6.13	20231020	9920	-25.00	20230217	7010	6.13	20231020	1.58	N	060150	500	232 억	1511284	N	N	93	N	N
98	20231212	160519	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7400	40	2	0.54	530826470	71577	108.41	7420	7440	7380	9560	5160	7360	7416.26	3.21	0	12828	7500	7430	7390	7320	7280	7410	7300	233	2200	500	5440	10	1	46563612	3446	15.74	0.96	12	0.15	470.00	7724.00	9920	20230217	-25.40	7010	20231020	5.56	9920	-25.40	20230217	7010	5.56	20231020	9920	-25.40	20230217	7010	5.56	20231020	1.59	N	060150	500	232 억	1496846	N	N	93	N	N
99	20231212	150525	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7430	70	2	0.95	486436380	65593	99.34	7420	7440	7380	9560	5160	7360	7415.98	3.21	0	13961	7500	7430	7390	7320	7280	7410	7300	233	2200	500	5440	10	1	46563612	3460	15.81	0.96	12	0.14	470.00	7724.00	9920	20230217	-25.10	7010	20231020	5.99	9920	-25.10	20230217	7010	5.99	20231020	9920	-25.10	20230217	7010	5.99	20231020	1.59	N	060150	500	232 억	1496846	N	N	405	N	N
100	20231212	140501	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7420	60	2	0.82	414415940	55881	84.63	7420	7440	7380	9560	5160	7360	7416.04	3.21	0	12431	7500	7430	7390	7320	7280	7410	7300	233	2200	500	5440	10	1	46563612	3455	15.79	0.96	12	0.12	470.00	7724.00	9920	20230217	-25.20	7010	20231020	5.85	9920	-25.20	20230217	7010	5.85	20231020	9920	-25.20	20230217	7010	5.85	20231020	1.59	N	060150	500	232 억	1496846	N	N	405	N	N
101	20231212	130459	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7430	70	2	0.95	344023850	46399	70.27	7420	7440	7380	9560	5160	7360	7414.47	3.21	0	11519	7500	7430	7390	7320	7280	7410	7300	233	2200	500	5440	10	1	46563612	3460	15.81	0.96	12	0.10	470.00	7724.00	9920	20230217	-25.10	7010	20231020	5.99	9920	-25.10	20230217	7010	5.99	20231020	9920	-25.10	20230217	7010	5.99	20231020	1.59	N	060150	500	232 억	1496846	N	N	405	N	N
102	20231212	120457	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7420	60	2	0.82	264547790	35676	54.03	7420	7440	7380	9560	5160	7360	7415.29	3.21	0	6855	7500	7430	7390	7320	7280	7410	7300	233	2200	500	5440	10	1	46563612	3455	15.79	0.96	12	0.08	470.00	7724.00	9920	20230217	-25.20	7010	20231020	5.85	9920	-25.20	20230217	7010	5.85	20231020	9920	-25.20	20230217	7010	5.85	20231020	1.59	N	060150	500	232 억	1496846	N	N	405	N	N
103	20231212	110504	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7420	60	2	0.82	219611890	29616	44.85	7420	7440	7380	9560	5160	7360	7415.31	3.21	0	6297	7500	7430	7390	7320	7280	7410	7300	233	2200	500	5440	10	1	46563612	3455	15.79	0.96	12	0.06	470.00	7724.00	9920	20230217	-25.20	7010	20231020	5.85	9920	-25.20	20230217	7010	5.85	20231020	9920	-25.20	20230217	7010	5.85	20231020	1.59	N	060150	500	232 억	1496846	N	N	405	N	N
104	20231212	100523	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7410	50	2	0.68	160390950	21636	32.77	7420	7440	7380	9560	5160	7360	7413.15	3.21	0	5661	7500	7430	7390	7320	7280	7410	7300	233	2200	500	5440	10	1	46563612	3450	15.77	0.96	12	0.05	470.00	7724.00	9920	20230217	-25.30	7010	20231020	5.71	9920	-25.30	20230217	7010	5.71	20231020	9920	-25.30	20230217	7010	5.71	20231020	1.59	N	060150	500	232 억	1496846	N	N	405	N	N
105	20231212	090520	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7380	20	2	0.27	25935740	3496	5.29	7420	7440	7380	9560	5160	7360	7418.69	3.21	0	-732	7500	7430	7390	7320	7280	7410	7300	233	2200	500	5440	10	1	46563612	3436	15.70	0.96	12	0.01	470.00	7724.00	9920	20230217	-25.60	7010	20231020	5.28	9920	-25.60	20230217	7010	5.28	20231020	9920	-25.60	20230217	7010	5.28	20231020	1.59	N	060150	500	232 억	1496846	N	N	405	N	N
106	20231211	160523	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7360	-70	5	-0.94	486973540	65883	103.26	7450	7460	7350	9650	5210	7430	7391.49	3.20	-1735	-458	7523	7476	7413	7366	7303	7500	7390	233	2220	500	5490	10	1	46563612	3427	15.66	0.95	12	0.14	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.59	N	060150	500	232 억	1488360	N	N	405	N	N
107	20231211	150520	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7360	-70	5	-0.94	435135640	58845	92.22	7450	7460	7350	9650	5210	7430	7394.61	3.20	-1735	-1386	7523	7476	7413	7366	7303	7500	7390	233	2220	500	5490	10	1	46563612	3427	15.66	0.95	12	0.13	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.59	N	060150	500	232 억	1488360	N	N	0	N	N
108	20231211	140520	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7390	-40	5	-0.54	379941770	51355	80.49	7450	7460	7350	9650	5210	7430	7398.34	3.20	-1735	-2273	7523	7476	7413	7366	7303	7500	7390	233	2220	500	5490	10	1	46563612	3441	15.72	0.96	12	0.11	470.00	7724.00	9920	20230217	-25.50	7010	20231020	5.42	9920	-25.50	20230217	7010	5.42	20231020	9920	-25.50	20230217	7010	5.42	20231020	1.59	N	060150	500	232 억	1488360	N	N	0	N	N
109	20231211	130522	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7360	-70	5	-0.94	350577350	47374	74.25	7450	7460	7350	9650	5210	7430	7400.21	3.20	-1735	-2801	7523	7476	7413	7366	7303	7500	7390	233	2220	500	5490	10	1	46563612	3427	15.66	0.95	12	0.10	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.59	N	060150	500	232 억	1488360	N	N	0	N	N
110	20231211	120521	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7390	-40	5	-0.54	210537010	28371	44.46	7450	7460	7390	9650	5210	7430	7420.85	3.20	-1735	-1242	7523	7476	7413	7366	7303	7500	7390	233	2220	500	5490	10	1	46563612	3441	15.72	0.96	12	0.06	470.00	7724.00	9920	20230217	-25.50	7010	20231020	5.42	9920	-25.50	20230217	7010	5.42	20231020	9920	-25.50	20230217	7010	5.42	20231020	1.59	N	060150	500	232 억	1488360	N	N	0	N	N
111	20231211	110519	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7400	-30	5	-0.40	164399310	22132	34.69	7450	7460	7390	9650	5210	7430	7428.13	3.20	-1735	-203	7523	7476	7413	7366	7303	7500	7390	233	2220	500	5490	10	1	46563612	3446	15.74	0.96	12	0.05	470.00	7724.00	9920	20230217	-25.40	7010	20231020	5.56	9920	-25.40	20230217	7010	5.56	20231020	9920	-25.40	20230217	7010	5.56	20231020	1.59	N	060150	500	232 억	1488360	N	N	0	N	N
112	20231211	100519	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7420	-10	5	-0.13	91748480	12323	19.31	7450	7460	7400	9650	5210	7430	7445.30	3.20	-1735	-2006	7523	7476	7413	7366	7303	7500	7390	233	2220	500	5490	10	1	46563612	3455	15.79	0.96	12	0.03	470.00	7724.00	9920	20230217	-25.20	7010	20231020	5.85	9920	-25.20	20230217	7010	5.85	20231020	9920	-25.20	20230217	7010	5.85	20231020	1.59	N	060150	500	232 억	1488360	N	N	0	N	N
113	20231211	090517	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7430	0	3	0.00	10605990	1428	2.24	7450	7450	7400	9650	5210	7430	7427.16	3.20	-1735	-1136	7523	7476	7413	7366	7303	7500	7390	233	2220	500	5490	10	1	46563612	3460	15.81	0.96	12	0.00	470.00	7724.00	9920	20230217	-25.10	7010	20231020	5.99	9920	-25.10	20230217	7010	5.99	20231020	9920	-25.10	20230217	7010	5.99	20231020	1.59	N	060150	500	232 억	1488360	N	N	0	N	N
114	20231208	160513	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7430	40	2	0.54	471151680	63497	87.03	7390	7460	7350	9600	5180	7390	7420.04	3.20	0	5864	7563	7476	7373	7286	7183	7520	7330	233	2210	500	5460	10	1	46563612	3460	15.81	0.96	12	0.14	470.00	7724.00	9920	20230217	-25.10	7010	20231020	5.99	9920	-25.10	20230217	7010	5.99	20231020	9920	-25.10	20230217	7010	5.99	20231020	1.59	N	060150	500	232 억	1488813	N	N	17	N	N
115	20231208	150515	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7430	40	2	0.54	436920660	58889	80.71	7390	7460	7350	9600	5180	7390	7419.39	3.20	0	5243	7563	7476	7373	7286	7183	7520	7330	233	2210	500	5460	10	1	46563612	3460	15.81	0.96	12	0.13	470.00	7724.00	9920	20230217	-25.10	7010	20231020	5.99	9920	-25.10	20230217	7010	5.99	20231020	9920	-25.10	20230217	7010	5.99	20231020	1.59	N	060150	500	232 억	1488813	N	N	17	N	N
116	20231208	140515	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7440	50	2	0.68	335010590	45171	61.91	7390	7460	7350	9600	5180	7390	7416.50	3.20	0	4729	7563	7476	7373	7286	7183	7520	7330	233	2210	500	5460	10	1	46563612	3464	15.83	0.96	12	0.10	470.00	7724.00	9920	20230217	-25.00	7010	20231020	6.13	9920	-25.00	20230217	7010	6.13	20231020	9920	-25.00	20230217	7010	6.13	20231020	1.59	N	060150	500	232 억	1488813	N	N	17	N	N
117	20231208	130514	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7410	20	2	0.27	224931250	30365	41.62	7390	7450	7350	9600	5180	7390	7407.58	3.20	0	5732	7563	7476	7373	7286	7183	7520	7330	233	2210	500	5460	10	1	46563612	3450	15.77	0.96	12	0.07	470.00	7724.00	9920	20230217	-25.30	7010	20231020	5.71	9920	-25.30	20230217	7010	5.71	20231020	9920	-25.30	20230217	7010	5.71	20231020	1.59	N	060150	500	232 억	1488813	N	N	17	N	N
118	20231208	120511	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7430	40	2	0.54	158798630	21444	29.39	7390	7450	7350	9600	5180	7390	7405.27	3.20	0	5427	7563	7476	7373	7286	7183	7520	7330	233	2210	500	5460	10	1	46563612	3460	15.81	0.96	12	0.05	470.00	7724.00	9920	20230217	-25.10	7010	20231020	5.99	9920	-25.10	20230217	7010	5.99	20231020	9920	-25.10	20230217	7010	5.99	20231020	1.59	N	060150	500	232 억	1488813	N	N	17	N	N
119	20231208	110510	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7420	30	2	0.41	103373550	13967	19.14	7390	7450	7350	9600	5180	7390	7401.27	3.20	0	3340	7563	7476	7373	7286	7183	7520	7330	233	2210	500	5460	10	1	46563612	3455	15.79	0.96	12	0.03	470.00	7724.00	9920	20230217	-25.20	7010	20231020	5.85	9920	-25.20	20230217	7010	5.85	20231020	9920	-25.20	20230217	7010	5.85	20231020	1.59	N	060150	500	232 억	1488813	N	N	17	N	N
120	20231208	100517	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7390	0	3	0.00	64037020	8655	11.86	7390	7450	7350	9600	5180	7390	7398.85	3.20	0	1733	7563	7476	7373	7286	7183	7520	7330	233	2210	500	5460	10	1	46563612	3441	15.72	0.96	12	0.02	470.00	7724.00	9920	20230217	-25.50	7010	20231020	5.42	9920	-25.50	20230217	7010	5.42	20231020	9920	-25.50	20230217	7010	5.42	20231020	1.59	N	060150	500	232 억	1488813	N	N	17	N	N
121	20231208	090509	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7390	0	3	0.00	3058830	414	0.57	7390	7390	7350	9600	5180	7390	7388.48	3.20	0	-60	7563	7476	7373	7286	7183	7520	7330	233	2210	500	5460	10	1	46563612	3441	15.72	0.96	12	0.00	470.00	7724.00	9920	20230217	-25.50	7010	20231020	5.42	9920	-25.50	20230217	7010	5.42	20231020	9920	-25.50	20230217	7010	5.42	20231020	1.59	N	060150	500	232 억	1488813	N	N	17	N	N
122	20231207	160511	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7390	60	2	0.82	530318170	72074	117.47	7290	7460	7270	9520	5140	7330	7357.95	3.19	0	3391	7390	7360	7310	7280	7230	7375	7295	233	2190	500	5420	10	1	46563612	3441	15.72	0.96	12	0.15	470.00	7724.00	9920	20230217	-25.50	7010	20231020	5.42	9920	-25.50	20230217	7010	5.42	20231020	9920	-25.50	20230217	7010	5.42	20231020	1.59	N	060150	500	232 억	1485577	N	N	17	N	N
123	20231207	150512	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7370	40	2	0.55	504035290	68510	111.66	7290	7460	7270	9520	5140	7330	7357.11	3.19	0	1731	7390	7360	7310	7280	7230	7375	7295	233	2190	500	5420	10	1	46563612	3432	15.68	0.95	12	0.15	470.00	7724.00	9920	20230217	-25.71	7010	20231020	5.14	9920	-25.71	20230217	7010	5.14	20231020	9920	-25.71	20230217	7010	5.14	20231020	1.59	N	060150	500	232 억	1485577	N	N	27	N	N
124	20231207	140509	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7370	40	2	0.55	461591220	62747	102.27	7290	7460	7270	9520	5140	7330	7356.39	3.19	0	-375	7390	7360	7310	7280	7230	7375	7295	233	2190	500	5420	10	1	46563612	3432	15.68	0.95	12	0.13	470.00	7724.00	9920	20230217	-25.71	7010	20231020	5.14	9920	-25.71	20230217	7010	5.14	20231020	9920	-25.71	20230217	7010	5.14	20231020	1.59	N	060150	500	232 억	1485577	N	N	27	N	N
125	20231207	130510	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7400	70	2	0.95	388785290	52878	86.18	7290	7460	7270	9520	5140	7330	7352.50	3.19	0	-4240	7390	7360	7310	7280	7230	7375	7295	233	2190	500	5420	10	1	46563612	3446	15.74	0.96	12	0.11	470.00	7724.00	9920	20230217	-25.40	7010	20231020	5.56	9920	-25.40	20230217	7010	5.56	20231020	9920	-25.40	20230217	7010	5.56	20231020	1.59	N	060150	500	232 억	1485577	N	N	27	N	N
126	20231207	120512	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7370	40	2	0.55	231504620	31685	51.64	7290	7380	7270	9520	5140	7330	7306.44	3.19	0	1470	7390	7360	7310	7280	7230	7375	7295	233	2190	500	5420	10	1	46563612	3432	15.68	0.95	12	0.07	470.00	7724.00	9920	20230217	-25.71	7010	20231020	5.14	9920	-25.71	20230217	7010	5.14	20231020	9920	-25.71	20230217	7010	5.14	20231020	1.59	N	060150	500	232 억	1485577	N	N	27	N	N
127	20231207	110508	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7320	-10	5	-0.14	153379860	21033	34.28	7290	7330	7270	9520	5140	7330	7292.34	3.19	0	-801	7390	7360	7310	7280	7230	7375	7295	233	2190	500	5420	10	1	46563612	3408	15.57	0.95	12	0.05	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.59	N	060150	500	232 억	1485577	N	N	27	N	N
128	20231207	100507	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7320	-10	5	-0.14	95913680	13158	21.44	7290	7330	7270	9520	5140	7330	7289.38	3.19	0	-2154	7390	7360	7310	7280	7230	7375	7295	233	2190	500	5420	10	1	46563612	3408	15.57	0.95	12	0.03	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.59	N	060150	500	232 억	1485577	N	N	27	N	N
129	20231207	090512	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7280	-50	5	-0.68	50244950	6894	11.24	7290	7300	7280	9520	5140	7330	7288.21	3.19	0	-951	7390	7360	7310	7280	7230	7375	7295	233	2190	500	5420	10	1	46563612	3390	15.49	0.94	12	0.01	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	9920	-26.61	20230217	7010	3.85	20231020	9920	-26.61	20230217	7010	3.85	20231020	1.59	N	060150	500	232 억	1485577	N	N	27	N	N
130	20231206	160502	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7330	30	2	0.41	446956940	61225	114.51	7270	7340	7260	9490	5110	7300	7300.24	3.22	0	-14106	7413	7356	7303	7246	7193	7385	7275	233	2190	500	5400	10	1	46563612	3413	15.60	0.95	12	0.13	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.61	N	060150	500	232 억	1501436	N	N	27	N	N
131	20231206	150512	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7310	10	2	0.14	415725730	56954	106.52	7270	7340	7260	9490	5110	7300	7299.32	3.22	0	-12679	7413	7356	7303	7246	7193	7385	7275	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.12	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.61	N	060150	500	232 억	1501436	N	N	1275	N	N
132	20231206	140510	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7330	30	2	0.41	351438320	48170	90.09	7270	7340	7260	9490	5110	7300	7295.79	3.22	0	-11146	7413	7356	7303	7246	7193	7385	7275	233	2190	500	5400	10	1	46563612	3413	15.60	0.95	12	0.10	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.61	N	060150	500	232 억	1501436	N	N	1275	N	N
133	20231206	130505	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7310	10	2	0.14	307473030	42156	78.84	7270	7340	7260	9490	5110	7300	7293.70	3.22	0	-10122	7413	7356	7303	7246	7193	7385	7275	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.09	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.61	N	060150	500	232 억	1501436	N	N	1275	N	N
134	20231206	120501	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	249341540	34193	63.95	7270	7340	7260	9490	5110	7300	7292.18	3.22	0	-8919	7413	7356	7303	7246	7193	7385	7275	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.07	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	9920	-26.51	20230217	7010	3.99	20231020	9920	-26.51	20230217	7010	3.99	20231020	1.61	N	060150	500	232 억	1501436	N	N	1275	N	N
135	20231206	110511	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7300	0	3	0.00	204068820	27988	52.35	7270	7340	7260	9490	5110	7300	7291.30	3.22	0	-7791	7413	7356	7303	7246	7193	7385	7275	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.06	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.61	N	060150	500	232 억	1501436	N	N	1275	N	N
136	20231206	100508	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7300	0	3	0.00	140429490	19276	36.05	7270	7300	7260	9490	5110	7300	7285.20	3.22	0	-6855	7413	7356	7303	7246	7193	7385	7275	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.04	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.61	N	060150	500	232 억	1501436	N	N	1275	N	N
137	20231206	090508	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7260	-40	5	-0.55	36863560	5071	9.48	7270	7280	7260	9490	5110	7300	7269.49	3.22	0	-1358	7413	7356	7303	7246	7193	7385	7275	233	2190	500	5400	10	1	46563612	3381	15.45	0.94	12	0.01	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	9920	-26.81	20230217	7010	3.57	20231020	9920	-26.81	20230217	7010	3.57	20231020	1.61	N	060150	500	232 억	1501436	N	N	1275	N	N
138	20231205	160510	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7300	-10	5	-0.14	389049810	53329	47.89	7260	7360	7250	9500	5120	7310	7295.27	3.19	0	8876	7483	7396	7343	7256	7203	7370	7230	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.11	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.58	N	060150	500	232 억	1486992	N	N	1275	N	N
139	20231205	150508	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7310	0	3	0.00	367095160	50320	45.18	7260	7360	7250	9500	5120	7310	7295.21	3.19	0	8992	7483	7396	7343	7256	7203	7370	7230	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.11	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.58	N	060150	500	232 억	1486992	N	N	270	N	N
140	20231205	140508	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7310	0	3	0.00	309280050	42391	38.06	7260	7360	7250	9500	5120	7310	7295.89	3.19	0	9901	7483	7396	7343	7256	7203	7370	7230	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.09	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.58	N	060150	500	232 억	1486992	N	N	270	N	N
141	20231205	130507	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7310	0	3	0.00	258823060	35481	31.86	7260	7360	7250	9500	5120	7310	7294.69	3.19	0	8219	7483	7396	7343	7256	7203	7370	7230	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.08	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.58	N	060150	500	232 억	1486992	N	N	270	N	N
142	20231205	120504	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7310	0	3	0.00	237572760	32575	29.25	7260	7360	7250	9500	5120	7310	7293.10	3.19	0	7814	7483	7396	7343	7256	7203	7370	7230	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.07	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.58	N	060150	500	232 억	1486992	N	N	270	N	N
143	20231205	110504	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7300	-10	5	-0.14	210441440	28865	25.92	7260	7360	7250	9500	5120	7310	7290.54	3.19	0	7458	7483	7396	7343	7256	7203	7370	7230	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.06	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.58	N	060150	500	232 억	1486992	N	N	270	N	N
144	20231205	100505	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7330	20	2	0.27	130298960	17899	16.07	7260	7360	7250	9500	5120	7310	7279.68	3.19	0	3135	7483	7396	7343	7256	7203	7370	7230	233	2190	500	5400	10	1	46563612	3413	15.60	0.95	12	0.04	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.58	N	060150	500	232 억	1486992	N	N	270	N	N
145	20231205	090502	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7300	-10	5	-0.14	14543480	2000	1.80	7260	7360	7260	9500	5120	7310	7271.74	3.19	0	171	7483	7396	7343	7256	7203	7370	7230	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.00	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	9920	-26.41	20230217	7010	4.14	20231020	9920	-26.41	20230217	7010	4.14	20231020	1.58	N	060150	500	232 억	1486992	N	N	270	N	N
146	20231204	160504	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7310	-40	5	-0.54	799499810	109090	70.87	7430	7430	7290	9550	5150	7350	7328.84	3.23	0	-19432	7483	7416	7363	7296	7243	7450	7330	233	2200	500	5430	10	1	46563612	3404	15.55	0.95	12	0.23	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.58	N	060150	500	232 억	1503721	N	N	270	N	N
147	20231204	150505	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7310	-40	5	-0.54	738512090	100743	65.45	7430	7430	7290	9550	5150	7350	7330.65	3.23	0	-16887	7483	7416	7363	7296	7243	7450	7330	233	2200	500	5430	10	1	46563612	3404	15.55	0.95	12	0.22	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	9920	-26.31	20230217	7010	4.28	20231020	9920	-26.31	20230217	7010	4.28	20231020	1.58	N	060150	500	232 억	1503721	N	N	1369	N	N
148	20231204	140502	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7320	-30	5	-0.41	595722590	81192	52.75	7430	7430	7300	9550	5150	7350	7337.21	3.23	0	-9567	7483	7416	7363	7296	7243	7450	7330	233	2200	500	5430	10	1	46563612	3408	15.57	0.95	12	0.17	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.58	N	060150	500	232 억	1503721	N	N	1369	N	N
149	20231204	130501	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7330	-20	5	-0.27	456119160	62121	40.36	7430	7430	7300	9550	5150	7350	7342.43	3.23	0	-901	7483	7416	7363	7296	7243	7450	7330	233	2200	500	5430	10	1	46563612	3413	15.60	0.95	12	0.13	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.58	N	060150	500	232 억	1503721	N	N	1369	N	N
150	20231204	120500	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7330	-20	5	-0.27	401557630	54685	35.53	7430	7430	7300	9550	5150	7350	7343.10	3.23	0	1191	7483	7416	7363	7296	7243	7450	7330	233	2200	500	5430	10	1	46563612	3413	15.60	0.95	12	0.12	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	9920	-26.11	20230217	7010	4.56	20231020	9920	-26.11	20230217	7010	4.56	20231020	1.58	N	060150	500	232 억	1503721	N	N	1369	N	N
151	20231204	110503	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7320	-30	5	-0.41	340629950	46364	30.12	7430	7430	7300	9550	5150	7350	7346.86	3.23	0	2125	7483	7416	7363	7296	7243	7450	7330	233	2200	500	5430	10	1	46563612	3408	15.57	0.95	12	0.10	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.58	N	060150	500	232 억	1503721	N	N	1369	N	N
152	20231204	100502	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7340	-10	5	-0.14	266676320	36277	23.57	7430	7430	7300	9550	5150	7350	7351.11	3.23	0	4602	7483	7416	7363	7296	7243	7450	7330	233	2200	500	5430	10	1	46563612	3418	15.62	0.95	12	0.08	470.00	7724.00	9920	20230217	-26.01	7010	20231020	4.71	9920	-26.01	20230217	7010	4.71	20231020	9920	-26.01	20230217	7010	4.71	20231020	1.58	N	060150	500	232 억	1503721	N	N	1369	N	N
153	20231204	090501	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7360	10	2	0.14	51594220	6993	4.54	7430	7430	7360	9550	5150	7350	7377.98	3.23	0	-1056	7483	7416	7363	7296	7243	7450	7330	233	2200	500	5430	10	1	46563612	3427	15.66	0.95	12	0.02	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.58	N	060150	500	232 억	1503721	N	N	1369	N	N
154	20231201	160502	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7350	20	2	0.27	1129570690	153696	37.90	7340	7430	7310	9520	5140	7330	7349.38	3.27	0	-45425	7556	7442	7376	7262	7196	7500	7320	233	2190	500	5420	10	1	46563612	3422	15.64	0.95	12	0.33	470.00	7724.00	9920	20230217	-25.91	7010	20231020	4.85	9920	-25.91	20230217	7010	4.85	20231020	9920	-25.91	20230217	7010	4.85	20231020	1.57	N	060150	500	232 억	1522076	N	N	1369	N	N
155	20231201	150501	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7320	-10	5	-0.14	1012824630	137759	33.97	7340	7430	7310	9520	5140	7330	7352.15	3.27	0	-39795	7556	7442	7376	7262	7196	7500	7320	233	2190	500	5420	10	1	46563612	3408	15.57	0.95	12	0.30	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.57	N	060150	500	232 억	1522076	N	N	170	N	N
156	20231201	140500	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7350	20	2	0.27	816594060	111014	27.38	7340	7430	7310	9520	5140	7330	7355.78	3.27	0	-32623	7556	7442	7376	7262	7196	7500	7320	233	2190	500	5420	10	1	46563612	3422	15.64	0.95	12	0.24	470.00	7724.00	9920	20230217	-25.91	7010	20231020	4.85	9920	-25.91	20230217	7010	4.85	20231020	9920	-25.91	20230217	7010	4.85	20231020	1.57	N	060150	500	232 억	1522076	N	N	170	N	N
157	20231201	130459	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7320	-10	5	-0.14	620010440	84185	20.76	7340	7430	7320	9520	5140	7330	7364.86	3.27	0	-26645	7556	7442	7376	7262	7196	7500	7320	233	2190	500	5420	10	1	46563612	3408	15.57	0.95	12	0.18	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	9920	-26.21	20230217	7010	4.42	20231020	9920	-26.21	20230217	7010	4.42	20231020	1.57	N	060150	500	232 억	1522076	N	N	170	N	N
158	20231201	120505	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7360	30	2	0.41	432298080	58620	14.46	7340	7430	7330	9520	5140	7330	7374.58	3.27	0	-10887	7556	7442	7376	7262	7196	7500	7320	233	2190	500	5420	10	1	46563612	3427	15.66	0.95	12	0.13	470.00	7724.00	9920	20230217	-25.81	7010	20231020	4.99	9920	-25.81	20230217	7010	4.99	20231020	9920	-25.81	20230217	7010	4.99	20231020	1.57	N	060150	500	232 억	1522076	N	N	170	N	N
159	20231201	110502	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7350	20	2	0.27	342453990	46397	11.44	7340	7430	7330	9520	5140	7330	7380.95	3.27	0	-4679	7556	7442	7376	7262	7196	7500	7320	233	2190	500	5420	10	1	46563612	3422	15.64	0.95	12	0.10	470.00	7724.00	9920	20230217	-25.91	7010	20231020	4.85	9920	-25.91	20230217	7010	4.85	20231020	9920	-25.91	20230217	7010	4.85	20231020	1.57	N	060150	500	232 억	1522076	N	N	170	N	N
160	20231201	100505	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7410	80	2	1.09	223302340	30284	7.47	7340	7420	7330	9520	5140	7330	7373.61	3.27	0	-260	7556	7442	7376	7262	7196	7500	7320	233	2190	500	5420	10	1	46563612	3450	15.77	0.96	12	0.07	470.00	7724.00	9920	20230217	-25.30	7010	20231020	5.71	9920	-25.30	20230217	7010	5.71	20231020	9920	-25.30	20230217	7010	5.71	20231020	1.57	N	060150	500	232 억	1522076	N	N	170	N	N
161	20231201	090459	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	7390	60	2	0.82	21742830	2957	0.73	7340	7390	7340	9520	5140	7330	7353.00	3.27	0	-1330	7556	7442	7376	7262	7196	7500	7320	233	2190	500	5420	10	1	46563612	3441	15.72	0.96	12	0.01	470.00	7724.00	9920	20230217	-25.50	7010	20231020	5.42	9920	-25.50	20230217	7010	5.42	20231020	9920	-25.50	20230217	7010	5.42	20231020	1.57	N	060150	500	232 억	1522076	N	N	170	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History