KissMeData/196170/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161025	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	153948210600	1564075	53.36	95300	100300	95100	125500	67700	96600	98429.18	11.04	85445	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	3.00	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5759119	N	N	19376	N	00	N
3	20231229	151012	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	153948210600	1564075	53.36	95300	100300	95100	125500	67700	96600	98429.18	11.04	85445	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	3.00	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5759119	N	N	19376	N	00	N
4	20231229	141011	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	153948210600	1564075	53.36	95300	100300	95100	125500	67700	96600	98429.18	11.04	85445	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	3.00	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5759119	N	N	19376	N	00	N
5	20231229	131012	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	153948210600	1564075	53.36	95300	100300	95100	125500	67700	96600	98429.18	11.04	85445	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	3.00	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5759119	N	N	19376	N	00	N
6	20231229	121014	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	153948210600	1564075	53.36	95300	100300	95100	125500	67700	96600	98429.18	11.04	85445	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	3.00	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5759119	N	N	19376	N	00	N
7	20231229	110928	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	153948210600	1564075	53.36	95300	100300	95100	125500	67700	96600	98429.18	11.04	85445	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	3.00	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5759119	N	N	19376	N	00	N
8	20231229	100938	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	153948210600	1564075	53.36	95300	100300	95100	125500	67700	96600	98429.18	11.04	85445	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	3.00	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5759119	N	N	19376	N	00	N
9	20231229	090938	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	153948210600	1564075	53.36	95300	100300	95100	125500	67700	96600	98429.18	11.04	85445	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	3.00	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5759119	N	N	19376	N	00	N
10	20231228	160928	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98500	1900	2	1.97	152155124300	1545837	52.74	95300	100300	95100	125500	67700	96600	98429.18	10.87	29	177624	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51402	-635.48	34.39	12	2.96	-155.00	2864.00	100300	20231228	-1.79	31950	20230316	208.29	100300	-1.79	20231228	31950	208.29	20230316	100300	-1.79	20231228	31950	208.29	20230316	2.79	N	196170	500	260 억		5673703	N	N	19195	N	00	N
11	20231228	150935	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98800	2200	2	2.28	145342923200	1476707	50.38	95300	100300	95100	125500	67700	96600	98423.99	10.87	29	148293	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51558	-637.42	34.50	12	2.83	-155.00	2864.00	100300	20231228	-1.50	31950	20230316	209.23	100300	-1.50	20231228	31950	209.23	20230316	100300	-1.50	20231228	31950	209.23	20230316	2.79	N	196170	500	260 억		5673703	N	N	47628	N	00	N
12	20231228	140927	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	99200	2600	2	2.69	132973769900	1351705	46.11	95300	100300	95100	125500	67700	96600	98375.18	10.87	29	146593	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51767	-640.00	34.64	12	2.59	-155.00	2864.00	100300	20231228	-1.10	31950	20230316	210.49	100300	-1.10	20231228	31950	210.49	20230316	100300	-1.10	20231228	31950	210.49	20230316	2.79	N	196170	500	260 억		5673703	N	N	47628	N	00	N
13	20231228	130926	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	99300	2700	2	2.80	117897067600	1199307	40.91	95300	100300	95100	125500	67700	96600	98304.69	10.87	29	123931	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51819	-640.65	34.67	12	2.30	-155.00	2864.00	100300	20231228	-1.00	31950	20230316	210.80	100300	-1.00	20231228	31950	210.80	20230316	100300	-1.00	20231228	31950	210.80	20230316	2.79	N	196170	500	260 억		5673703	N	N	47628	N	00	N
14	20231228	120930	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98600	2000	2	2.07	84605735000	864466	29.49	95300	99400	95100	125500	67700	96600	97870.89	10.87	29	46272	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51454	-636.13	34.43	12	1.66	-155.00	2864.00	99400	20231228	-0.80	31950	20230316	208.61	99400	-0.80	20231228	31950	208.61	20230316	99400	-0.80	20231228	31950	208.61	20230316	2.79	N	196170	500	260 억		5673703	N	N	47628	N	00	N
15	20231228	110931	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	99100	2500	2	2.59	70059863400	717539	24.48	95300	99400	95100	125500	67700	96600	97639.47	10.87	29	40868	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51715	-639.35	34.60	12	1.38	-155.00	2864.00	99400	20231228	-0.30	31950	20230316	210.17	99400	-0.30	20231228	31950	210.17	20230316	99400	-0.30	20231228	31950	210.17	20230316	2.79	N	196170	500	260 억		5673703	N	N	47628	N	00	N
16	20231228	100927	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97800	1200	2	1.24	42506251200	437899	14.94	95300	98300	95100	125500	67700	96600	97068.89	10.87	29	2669	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	51036	-630.97	34.15	12	0.84	-155.00	2864.00	99000	20231227	-1.21	31950	20230316	206.10	99000	-1.21	20231227	31950	206.10	20230316	99000	-1.21	20231227	31950	206.10	20230316	2.79	N	196170	500	260 억		5673703	N	N	47628	N	00	N
17	20231228	090933	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97700	1100	2	1.14	9951576400	103239	3.52	95300	97800	95100	125500	67700	96600	96393.06	10.87	29	-10117	103266	99932	95666	92332	88066	101600	94000	261	28900	500	69550	100	1	52184478	50984	-630.32	34.11	12	0.20	-155.00	2864.00	99000	20231227	-1.31	31950	20230316	205.79	99000	-1.31	20231227	31950	205.79	20230316	99000	-1.31	20231227	31950	205.79	20230316	2.79	N	196170	500	260 억		5673703	N	N	47628	N	00	N
18	20231227	160918	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	96600	4700	2	5.11	279313898600	2914519	122.67	94900	99000	91400	119400	64400	91900	95834.47	10.77	-24	-29806	94833	93366	90533	89066	86233	94100	89800	261	27500	500	66160	100	1	52184478	50410	-623.23	33.73	12	5.59	-155.00	2864.00	99000	20231227	-2.42	31950	20230316	202.35	99000	-2.42	20231227	31950	202.35	20230316	99000	-2.42	20231227	31950	202.35	20230316	2.75	N	196170	500	260 억		5622857	N	N	47577	N	00	N
19	20231227	150932	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	95500	3600	2	3.92	269664897400	2814240	118.45	94900	99000	91400	119400	64400	91900	95821.65	10.77	-24	-37108	94833	93366	90533	89066	86233	94100	89800	261	27500	500	66160	100	1	52184478	49836	-616.13	33.34	12	5.39	-155.00	2864.00	99000	20231227	-3.54	31950	20230316	198.90	99000	-3.54	20231227	31950	198.90	20230316	99000	-3.54	20231227	31950	198.90	20230316	2.75	N	196170	500	260 억		5622857	N	N	3006	N	00	N
20	20231227	140928	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94600	2700	2	2.94	252363039100	2632344	110.79	94900	99000	91400	119400	64400	91900	95870.17	10.77	-24	-73779	94833	93366	90533	89066	86233	94100	89800	261	27500	500	66160	100	1	52184478	49367	-610.32	33.03	12	5.04	-155.00	2864.00	99000	20231227	-4.44	31950	20230316	196.09	99000	-4.44	20231227	31950	196.09	20230316	99000	-4.44	20231227	31950	196.09	20230316	2.75	N	196170	500	260 억		5622857	N	N	3006	N	00	N
21	20231227	130920	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94300	2400	2	2.61	225247135200	2341515	98.55	94900	99000	92600	119400	64400	91900	96197.29	10.77	-24	-77726	94833	93366	90533	89066	86233	94100	89800	261	27500	500	66160	100	1	52184478	49210	-608.39	32.93	12	4.49	-155.00	2864.00	99000	20231227	-4.75	31950	20230316	195.15	99000	-4.75	20231227	31950	195.15	20230316	99000	-4.75	20231227	31950	195.15	20230316	2.75	N	196170	500	260 억		5622857	N	N	3006	N	00	N
22	20231227	120922	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94800	2900	2	3.16	210234155300	2182408	91.86	94900	99000	92600	119400	64400	91900	96331.40	10.77	-24	-72126	94833	93366	90533	89066	86233	94100	89800	261	27500	500	66160	100	1	52184478	49471	-611.61	33.10	12	4.18	-155.00	2864.00	99000	20231227	-4.24	31950	20230316	196.71	99000	-4.24	20231227	31950	196.71	20230316	99000	-4.24	20231227	31950	196.71	20230316	2.75	N	196170	500	260 억		5622857	N	N	3006	N	00	N
23	20231227	110929	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	97100	5200	2	5.66	182421580600	1892379	79.65	94900	99000	92600	119400	64400	91900	96398.16	10.77	-24	-58748	94833	93366	90533	89066	86233	94100	89800	261	27500	500	66160	100	1	52184478	50671	-626.45	33.90	12	3.63	-155.00	2864.00	99000	20231227	-1.92	31950	20230316	203.91	99000	-1.92	20231227	31950	203.91	20230316	99000	-1.92	20231227	31950	203.91	20230316	2.75	N	196170	500	260 억		5622857	N	N	3006	N	00	N
24	20231227	100928	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	97300	5400	2	5.88	150058201600	1559355	65.63	94900	99000	92600	119400	64400	91900	96231.11	10.77	-24	-48088	94833	93366	90533	89066	86233	94100	89800	261	27500	500	66160	100	1	52184478	50775	-627.74	33.97	12	2.99	-155.00	2864.00	99000	20231227	-1.72	31950	20230316	204.54	99000	-1.72	20231227	31950	204.54	20230316	99000	-1.72	20231227	31950	204.54	20230316	2.75	N	196170	500	260 억		5622857	N	N	3006	N	00	N
25	20231227	090930	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	93500	1600	2	1.74	43944498000	466383	19.63	94900	95300	92600	119400	64400	91900	94224.35	10.77	-24	-100713	94833	93366	90533	89066	86233	94100	89800	261	27500	500	66160	100	1	52184478	48792	-603.23	32.65	12	0.89	-155.00	2864.00	95300	20231227	-1.89	31950	20230316	192.64	95300	-1.89	20231227	31950	192.64	20230316	95300	-1.89	20231227	31950	192.64	20230316	2.75	N	196170	500	260 억		5622857	N	N	3006	N	00	N
26	20231226	160929	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	91900	4000	2	4.55	211186057900	2336805	103.49	90000	92000	87700	114200	61600	87900	90380.45	10.53	-3500	121198	94100	91000	87600	84500	81100	92550	86050	261	26300	500	63280	100	1	52184478	47958	-592.90	32.09	12	4.48	-155.00	2864.00	92000	20231226	-0.11	31950	20230316	187.64	92000	-0.11	20231226	31950	187.64	20230316	92000	-0.11	20231226	31950	187.64	20230316	2.78	N	196170	500	260 억		5494704	N	N	3006	N	00	N
27	20231226	150927	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	91600	3700	2	4.21	200006193700	2214935	98.09	90000	92000	87700	114200	61600	87900	90309.83	10.53	-3500	131789	94100	91000	87600	84500	81100	92550	86050	261	26300	500	63280	100	1	52184478	47801	-590.97	31.98	12	4.24	-155.00	2864.00	92000	20231226	-0.43	31950	20230316	186.70	92000	-0.43	20231226	31950	186.70	20230316	92000	-0.43	20231226	31950	186.70	20230316	2.78	N	196170	500	260 억		5494704	N	N	7982	N	00	N
28	20231226	140931	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	90500	2600	2	2.96	161330338200	1791881	79.35	90000	91800	87700	114200	61600	87900	90046.10	10.53	-3500	75492	94100	91000	87600	84500	81100	92550	86050	261	26300	500	63280	100	1	52184478	47227	-583.87	31.60	12	3.43	-155.00	2864.00	91800	20231226	-1.42	31950	20230316	183.26	91800	-1.42	20231226	31950	183.26	20230316	91800	-1.42	20231226	31950	183.26	20230316	2.78	N	196170	500	260 억		5494704	N	N	7982	N	00	N
29	20231226	130928	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	90500	2600	2	2.96	126282347400	1405722	62.25	90000	91800	87700	114200	61600	87900	89848.43	10.53	-3500	5378	94100	91000	87600	84500	81100	92550	86050	261	26300	500	63280	100	1	52184478	47227	-583.87	31.60	12	2.69	-155.00	2864.00	91800	20231226	-1.42	31950	20230316	183.26	91800	-1.42	20231226	31950	183.26	20230316	91800	-1.42	20231226	31950	183.26	20230316	2.78	N	196170	500	260 억		5494704	N	N	7982	N	00	N
30	20231226	120928	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	89100	1200	2	1.37	116986518300	1302132	57.67	90000	91800	87700	114200	61600	87900	89857.38	10.53	-3500	-7263	94100	91000	87600	84500	81100	92550	86050	261	26300	500	63280	100	1	52184478	46496	-574.84	31.11	12	2.50	-155.00	2864.00	91800	20231226	-2.94	31950	20230316	178.87	91800	-2.94	20231226	31950	178.87	20230316	91800	-2.94	20231226	31950	178.87	20230316	2.78	N	196170	500	260 억		5494704	N	N	7982	N	00	N
31	20231226	110931	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	89900	2000	2	2.28	96703329900	1076939	47.69	90000	91800	87700	114200	61600	87900	89812.46	10.53	-3500	-27244	94100	91000	87600	84500	81100	92550	86050	261	26300	500	63280	100	1	52184478	46914	-580.00	31.39	12	2.06	-155.00	2864.00	91800	20231226	-2.07	31950	20230316	181.38	91800	-2.07	20231226	31950	181.38	20230316	91800	-2.07	20231226	31950	181.38	20230316	2.78	N	196170	500	260 억		5494704	N	N	7982	N	00	N
32	20231226	100926	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	88900	1000	2	1.14	84283402300	938200	41.55	90000	91800	87700	114200	61600	87900	89856.16	10.53	-3500	-52452	94100	91000	87600	84500	81100	92550	86050	261	26300	500	63280	100	1	52184478	46392	-573.55	31.04	12	1.80	-155.00	2864.00	91800	20231226	-3.16	31950	20230316	178.25	91800	-3.16	20231226	31950	178.25	20230316	91800	-3.16	20231226	31950	178.25	20230316	2.78	N	196170	500	260 억		5494704	N	N	7982	N	00	N
33	20231226	090929	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	89100	1200	2	1.37	27545015200	306210	13.56	90000	91200	88500	114200	61600	87900	90024.33	10.53	-3500	-31723	94100	91000	87600	84500	81100	92550	86050	261	26300	500	63280	100	1	52184478	46496	-574.84	31.11	12	0.59	-155.00	2864.00	91200	20231221	-2.30	31950	20230316	178.87	91200	0.00	20231221	31950	178.87	20230316	91200	-2.30	20231221	31950	178.87	20230316	2.78	N	196170	500	260 억		5494704	N	N	7982	N	00	N
34	20231222	160914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87900	-200	5	-0.23	196996137200	2241531	34.54	87000	90700	84200	114500	61700	88100	87884.21	10.44	0	95306	102833	95466	83833	76466	64833	99150	80150	259	26400	500	63430	100	1	51770806	45507	-567.10	30.69	12	4.33	-155.00	2864.00	91200	20231221	-3.62	31950	20230316	175.12	91200	-3.62	20231221	31950	175.12	20230316	91200	-3.62	20231221	31950	175.12	20230316	2.78	N	196170	500	258 억		5407271	N	N	7953	N	00	N
35	20231222	150912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87800	-300	5	-0.34	190497267900	2167548	33.40	87000	90700	84200	114500	61700	88100	87885.66	10.44	0	82024	102833	95466	83833	76466	64833	99150	80150	259	26400	500	63430	100	1	51770806	45455	-566.45	30.66	12	4.19	-155.00	2864.00	91200	20231221	-3.73	31950	20230316	174.80	91200	-3.73	20231221	31950	174.80	20230316	91200	-3.73	20231221	31950	174.80	20230316	2.78	N	196170	500	258 억		5407271	N	N	3238	N	00	N
36	20231222	140909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87700	-400	5	-0.45	176148197600	2004820	30.89	87000	90700	84200	114500	61700	88100	87861.86	10.44	0	50398	102833	95466	83833	76466	64833	99150	80150	259	26400	500	63430	100	1	51770806	45403	-565.81	30.62	12	3.87	-155.00	2864.00	91200	20231221	-3.84	31950	20230316	174.49	91200	-3.84	20231221	31950	174.49	20230316	91200	-3.84	20231221	31950	174.49	20230316	2.78	N	196170	500	258 억		5407271	N	N	3238	N	00	N
37	20231222	130911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87100	-1000	5	-1.14	160168969800	1820898	28.06	87000	90700	84200	114500	61700	88100	87961.21	10.44	0	44807	102833	95466	83833	76466	64833	99150	80150	259	26400	500	63430	100	1	51770806	45092	-561.94	30.41	12	3.52	-155.00	2864.00	91200	20231221	-4.50	31950	20230316	172.61	91200	-4.50	20231221	31950	172.61	20230316	91200	-4.50	20231221	31950	172.61	20230316	2.78	N	196170	500	258 억		5407271	N	N	3238	N	00	N
38	20231222	120909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88600	500	2	0.57	142007386500	1613846	24.87	87000	90700	84200	114500	61700	88100	87992.87	10.44	0	25988	102833	95466	83833	76466	64833	99150	80150	259	26400	500	63430	100	1	51770806	45869	-571.61	30.94	12	3.12	-155.00	2864.00	91200	20231221	-2.85	31950	20230316	177.31	91200	-2.85	20231221	31950	177.31	20230316	91200	-2.85	20231221	31950	177.31	20230316	2.78	N	196170	500	258 억		5407271	N	N	3238	N	00	N
39	20231222	110909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89000	900	2	1.02	98401026400	1127986	17.38	87000	89100	84200	114500	61700	88100	87232.85	10.44	0	2534	102833	95466	83833	76466	64833	99150	80150	259	26400	500	63430	100	1	51770806	46076	-574.19	31.08	12	2.18	-155.00	2864.00	91200	20231221	-2.41	31950	20230316	178.56	91200	-2.41	20231221	31950	178.56	20230316	91200	-2.41	20231221	31950	178.56	20230316	2.78	N	196170	500	258 억		5407271	N	N	3238	N	00	N
40	20231222	100906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87700	-400	5	-0.45	78964272300	907386	13.98	87000	89100	84200	114500	61700	88100	87018.97	10.44	0	-43413	102833	95466	83833	76466	64833	99150	80150	259	26400	500	63430	100	1	51770806	45403	-565.81	30.62	12	1.75	-155.00	2864.00	91200	20231221	-3.84	31950	20230316	174.49	91200	-3.84	20231221	31950	174.49	20230316	91200	-3.84	20231221	31950	174.49	20230316	2.78	N	196170	500	258 억		5407271	N	N	3238	N	00	N
41	20231222	090911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85600	-2500	5	-2.84	21195343900	243890	3.76	87000	88600	85300	114500	61700	88100	86884.69	10.44	0	-13277	102833	95466	83833	76466	64833	99150	80150	259	26400	500	63430	100	1	51770806	44316	-552.26	29.89	12	0.47	-155.00	2864.00	91200	20231221	-6.14	31950	20230316	167.92	91200	-6.14	20231221	31950	167.92	20230316	91200	-6.14	20231221	31950	167.92	20230316	2.78	N	196170	500	258 억		5407271	N	N	3238	N	00	N
42	20231221	160904	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	88100	15300	2	21.02	544543103100	6432764	1110.78	72200	91200	72200	94600	51000	72800	84648.62	9.60	0	420821	75066	73932	72766	71632	70466	73350	71050	259	21800	500	52410	100	1	51770806	45610	-568.39	30.76	12	12.43	-155.00	2864.00	91200	20231221	-3.40	31950	20230316	175.74	91200	-3.40	20231221	31950	175.74	20230316	91200	-3.40	20231221	31950	175.74	20230316	2.77	N	196170	500	258 억		4967796	N	N	3238	N	00	N
43	20231221	150907	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	88400	15600	2	21.43	514341955600	6088766	1051.38	72200	91200	72200	94600	51000	72800	84474.33	9.60	0	396221	75066	73932	72766	71632	70466	73350	71050	259	21800	500	52410	100	1	51770806	45765	-570.32	30.87	12	11.76	-155.00	2864.00	91200	20231221	-3.07	31950	20230316	176.68	91200	-3.07	20231221	31950	176.68	20230316	91200	-3.07	20231221	31950	176.68	20230316	2.77	N	196170	500	258 억		4967796	N	N	4187	N	00	N
44	20231221	140904	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	88900	16100	2	22.12	452292768700	5395264	931.63	72200	91200	72200	94600	51000	72800	83831.88	9.60	0	307704	75066	73932	72766	71632	70466	73350	71050	259	21800	500	52410	100	1	51770806	46024	-573.55	31.04	12	10.42	-155.00	2864.00	91200	20231221	-2.52	31950	20230316	178.25	91200	-2.52	20231221	31950	178.25	20230316	91200	-2.52	20231221	31950	178.25	20230316	2.77	N	196170	500	258 억		4967796	N	N	4187	N	00	N
45	20231221	130902	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	88200	15400	2	21.15	347109788200	4215597	727.93	72200	89300	72200	94600	51000	72800	82339.90	9.60	0	178897	75066	73932	72766	71632	70466	73350	71050	259	21800	500	52410	100	1	51770806	45662	-569.03	30.80	12	8.14	-155.00	2864.00	89300	20231221	-1.23	31950	20230316	176.06	89300	-1.23	20231221	31950	176.06	20230316	89300	-1.23	20231221	31950	176.06	20230316	2.77	N	196170	500	258 억		4967796	N	N	4187	N	00	N
46	20231221	120908	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	85100	12300	2	16.90	235300869200	2929728	505.89	72200	85900	72200	94600	51000	72800	80315.47	9.60	0	199683	75066	73932	72766	71632	70466	73350	71050	259	21800	500	52410	100	1	51770806	44057	-549.03	29.71	12	5.66	-155.00	2864.00	85900	20231221	-0.93	31950	20230316	166.35	85900	-0.93	20231221	31950	166.35	20230316	85900	-0.93	20231221	31950	166.35	20230316	2.77	N	196170	500	258 억		4967796	N	N	4187	N	00	N
47	20231221	110908	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80800	8000	2	10.99	152492637300	1934992	334.13	72200	82900	72200	94600	51000	72800	78808.55	9.60	0	80049	75066	73932	72766	71632	70466	73350	71050	259	21800	500	52410	100	1	51770806	41831	-521.29	28.21	12	3.74	-155.00	2864.00	83500	20231201	-3.23	31950	20230316	152.90	83500	-3.23	20231201	31950	152.90	20230316	83500	-3.23	20231201	31950	152.90	20230316	2.77	N	196170	500	258 억		4967796	N	N	4187	N	00	N
48	20231221	100904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	78400	5600	2	7.69	69316533900	898906	155.22	72200	79000	72200	94600	51000	72800	77113.13	9.60	0	91857	75066	73932	72766	71632	70466	73350	71050	259	21800	500	52410	100	1	51770806	40588	-505.81	27.37	12	1.74	-155.00	2864.00	83500	20231201	-6.11	31950	20230316	145.38	83500	-6.11	20231201	31950	145.38	20230316	83500	-6.11	20231201	31950	145.38	20230316	2.77	N	196170	500	258 억		4967796	N	N	4187	N	00	N
49	20231221	090905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75200	2400	2	3.30	10543867800	142614	24.63	72200	75200	72200	94600	51000	72800	73934.61	9.60	0	31494	75066	73932	72766	71632	70466	73350	71050	259	21800	500	52410	100	1	51770806	38932	-485.16	26.26	12	0.28	-155.00	2864.00	83500	20231201	-9.94	31950	20230316	135.37	83500	-9.94	20231201	31950	135.37	20230316	83500	-9.94	20231201	31950	135.37	20230316	2.77	N	196170	500	258 억		4967796	N	N	4187	N	00	N
50	20231220	160907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72800	500	2	0.69	41876941600	576317	111.79	73200	73900	71600	93900	50700	72300	72662.85	9.77	-21	-48119	74233	73266	72233	71266	70233	72750	70750	259	21600	500	52050	100	1	51770806	37689	-469.68	25.42	12	1.11	-155.00	2864.00	83500	20231201	-12.81	31950	20230316	127.86	83500	-12.81	20231201	31950	127.86	20230316	83500	-12.81	20231201	31950	127.86	20230316	2.62	N	196170	500	258 억		5060590	N	N	4187	N	00	N
51	20231220	150952	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	300	2	0.41	39209680500	539659	104.68	73200	73900	71600	93900	50700	72300	72656.43	9.77	-21	-56182	74233	73266	72233	71266	70233	72750	70750	259	21600	500	52050	100	1	51770806	37586	-468.39	25.35	12	1.04	-155.00	2864.00	83500	20231201	-13.05	31950	20230316	127.23	83500	-13.05	20231201	31950	127.23	20230316	83500	-13.05	20231201	31950	127.23	20230316	2.62	N	196170	500	258 억		5060590	N	N	4457	N	00	N
52	20231220	141007	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	100	2	0.14	33130505900	455978	88.45	73200	73900	71600	93900	50700	72300	72658.16	9.77	-21	-66029	74233	73266	72233	71266	70233	72750	70750	259	21600	500	52050	100	1	51770806	37482	-467.10	25.28	12	0.88	-155.00	2864.00	83500	20231201	-13.29	31950	20230316	126.60	83500	-13.29	20231201	31950	126.60	20230316	83500	-13.29	20231201	31950	126.60	20230316	2.62	N	196170	500	258 억		5060590	N	N	4457	N	00	N
53	20231220	130958	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	0	3	0.00	28513588900	391986	76.03	73200	73900	71600	93900	50700	72300	72741.40	9.77	-21	-47164	74233	73266	72233	71266	70233	72750	70750	259	21600	500	52050	100	1	51770806	37430	-466.45	25.24	12	0.76	-155.00	2864.00	83500	20231201	-13.41	31950	20230316	126.29	83500	-13.41	20231201	31950	126.29	20230316	83500	-13.41	20231201	31950	126.29	20230316	2.62	N	196170	500	258 억		5060590	N	N	4457	N	00	N
54	20231220	120903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72800	500	2	0.69	24836174300	341300	66.20	73200	73900	71600	93900	50700	72300	72769.40	9.77	-21	-36243	74233	73266	72233	71266	70233	72750	70750	259	21600	500	52050	100	1	51770806	37689	-469.68	25.42	12	0.66	-155.00	2864.00	83500	20231201	-12.81	31950	20230316	127.86	83500	-12.81	20231201	31950	127.86	20230316	83500	-12.81	20231201	31950	127.86	20230316	2.62	N	196170	500	258 억		5060590	N	N	4457	N	00	N
55	20231220	110906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72000	-300	5	-0.41	20233630100	277843	53.89	73200	73900	71700	93900	50700	72300	72824.06	9.77	-21	-30742	74233	73266	72233	71266	70233	72750	70750	259	21600	500	52050	100	1	51770806	37275	-464.52	25.14	12	0.54	-155.00	2864.00	83500	20231201	-13.77	31950	20230316	125.35	83500	-13.77	20231201	31950	125.35	20230316	83500	-13.77	20231201	31950	125.35	20230316	2.62	N	196170	500	258 억		5060590	N	N	4457	N	00	N
56	20231220	100907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	100	2	0.14	15147336000	207374	40.22	73200	73900	72200	93900	50700	72300	73043.74	9.77	-21	-16208	74233	73266	72233	71266	70233	72750	70750	259	21600	500	52050	100	1	51770806	37482	-467.10	25.28	12	0.40	-155.00	2864.00	83500	20231201	-13.29	31950	20230316	126.60	83500	-13.29	20231201	31950	126.60	20230316	83500	-13.29	20231201	31950	126.60	20230316	2.62	N	196170	500	258 억		5060590	N	N	4457	N	00	N
57	20231220	090903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73000	700	2	0.97	5567179700	76037	14.75	73200	73800	72400	93900	50700	72300	73217.32	9.77	-21	-5380	74233	73266	72233	71266	70233	72750	70750	259	21600	500	52050	100	1	51770806	37793	-470.97	25.49	12	0.15	-155.00	2864.00	83500	20231201	-12.57	31950	20230316	128.48	83500	-12.57	20231201	31950	128.48	20230316	83500	-12.57	20231201	31950	128.48	20230316	2.62	N	196170	500	258 억		5060590	N	N	4457	N	00	N
58	20231219	160903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	-100	5	-0.14	36967018900	511680	49.31	72400	73200	71200	94100	50700	72400	72246.09	9.88	-7450	-29526	75266	73832	71266	69832	67266	74550	70550	259	21700	500	52120	100	1	51770806	37430	-466.45	25.24	12	0.99	-155.00	2864.00	83500	20231201	-13.41	31950	20230316	126.29	83500	-13.41	20231201	31950	126.29	20230316	83500	-13.41	20231201	31950	126.29	20230316	2.60	N	196170	500	258 억		5112684	N	N	4457	N	00	N
59	20231219	150908	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72700	300	2	0.41	35284676700	488459	47.08	72400	73200	71200	94100	50700	72400	72236.46	9.88	-7450	-25793	75266	73832	71266	69832	67266	74550	70550	259	21700	500	52120	100	1	51770806	37637	-469.03	25.38	12	0.94	-155.00	2864.00	83500	20231201	-12.93	31950	20230316	127.54	83500	-12.93	20231201	31950	127.54	20230316	83500	-12.93	20231201	31950	127.54	20230316	2.60	N	196170	500	258 억		5112684	N	N	2831	N	00	N
60	20231219	140902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71900	-500	5	-0.69	30153210600	417568	40.24	72400	73200	71200	94100	50700	72400	72211.14	9.88	-7450	-19189	75266	73832	71266	69832	67266	74550	70550	259	21700	500	52120	100	1	51770806	37223	-463.87	25.10	12	0.81	-155.00	2864.00	83500	20231201	-13.89	31950	20230316	125.04	83500	-13.89	20231201	31950	125.04	20230316	83500	-13.89	20231201	31950	125.04	20230316	2.60	N	196170	500	258 억		5112684	N	N	2831	N	00	N
61	20231219	130907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72100	-300	5	-0.41	22086947600	306553	29.54	72400	72900	71200	94100	50700	72400	72048.45	9.88	-7450	-43291	75266	73832	71266	69832	67266	74550	70550	259	21700	500	52120	100	1	51770806	37327	-465.16	25.17	12	0.59	-155.00	2864.00	83500	20231201	-13.65	31950	20230316	125.67	83500	-13.65	20231201	31950	125.67	20230316	83500	-13.65	20231201	31950	125.67	20230316	2.60	N	196170	500	258 억		5112684	N	N	2831	N	00	N
62	20231219	120911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71800	-600	5	-0.83	19854400100	275364	26.54	72400	72900	71200	94100	50700	72400	72101.52	9.88	-7450	-36686	75266	73832	71266	69832	67266	74550	70550	259	21700	500	52120	100	1	51770806	37171	-463.23	25.07	12	0.53	-155.00	2864.00	83500	20231201	-14.01	31950	20230316	124.73	83500	-14.01	20231201	31950	124.73	20230316	83500	-14.01	20231201	31950	124.73	20230316	2.60	N	196170	500	258 억		5112684	N	N	2831	N	00	N
63	20231219	110906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71500	-900	5	-1.24	17785107600	246549	23.76	72400	72900	71200	94100	50700	72400	72135.35	9.88	-7450	-32807	75266	73832	71266	69832	67266	74550	70550	259	21700	500	52120	100	1	51770806	37016	-461.29	24.97	12	0.48	-155.00	2864.00	83500	20231201	-14.37	31950	20230316	123.79	83500	-14.37	20231201	31950	123.79	20230316	83500	-14.37	20231201	31950	123.79	20230316	2.60	N	196170	500	258 억		5112684	N	N	2831	N	00	N
64	20231219	100904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71800	-600	5	-0.83	12819682800	177237	17.08	72400	72900	71500	94100	50700	72400	72330.43	9.88	-7450	-17122	75266	73832	71266	69832	67266	74550	70550	259	21700	500	52120	100	1	51770806	37171	-463.23	25.07	12	0.34	-155.00	2864.00	83500	20231201	-14.01	31950	20230316	124.73	83500	-14.01	20231201	31950	124.73	20230316	83500	-14.01	20231201	31950	124.73	20230316	2.60	N	196170	500	258 억		5112684	N	N	2831	N	00	N
65	20231219	090900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	0	3	0.00	3070333500	42568	4.10	72400	72500	71500	94100	50700	72400	72122.59	9.88	-7450	-13570	75266	73832	71266	69832	67266	74550	70550	259	21700	500	52120	100	1	51770806	37482	-467.10	25.28	12	0.08	-155.00	2864.00	83500	20231201	-13.29	31950	20230316	126.60	83500	-13.29	20231201	31950	126.60	20230316	83500	-13.29	20231201	31950	126.60	20230316	2.60	N	196170	500	258 억		5112684	N	N	2831	N	00	N
66	20231218	160900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	4600	2	6.78	73368930500	1030739	128.30	69100	72700	68700	88100	47500	67800	71189.31	9.98	667	14128	72000	69900	68000	65900	64000	68950	64950	259	20300	500	48810	100	1	51770806	37482	-467.10	25.28	12	1.99	-155.00	2864.00	83500	20231201	-13.29	31950	20230316	126.60	83500	-13.29	20231201	31950	126.60	20230316	83500	-13.29	20231201	31950	126.60	20230316	2.57	N	196170	500	258 억		5167456	N	N	2831	N	00	N
67	20231218	150903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	4500	2	6.64	70322529600	988608	123.06	69100	72700	68700	88100	47500	67800	71145.16	9.98	667	16531	72000	69900	68000	65900	64000	68950	64950	259	20300	500	48810	100	1	51770806	37430	-466.45	25.24	12	1.91	-155.00	2864.00	83500	20231201	-13.41	31950	20230316	126.29	83500	-13.41	20231201	31950	126.29	20230316	83500	-13.41	20231201	31950	126.29	20230316	2.57	N	196170	500	258 억		5167456	N	N	892	N	00	N
68	20231218	140859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	4500	2	6.64	64668319800	910113	113.29	69100	72700	68700	88100	47500	67800	71068.31	9.98	667	22995	72000	69900	68000	65900	64000	68950	64950	259	20300	500	48810	100	1	51770806	37430	-466.45	25.24	12	1.76	-155.00	2864.00	83500	20231201	-13.41	31950	20230316	126.29	83500	-13.41	20231201	31950	126.29	20230316	83500	-13.41	20231201	31950	126.29	20230316	2.57	N	196170	500	258 억		5167456	N	N	892	N	00	N
69	20231218	130859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71500	3700	2	5.46	56351353600	794794	98.93	69100	72700	68700	88100	47500	67800	70914.81	9.98	667	29359	72000	69900	68000	65900	64000	68950	64950	259	20300	500	48810	100	1	51770806	37016	-461.29	24.97	12	1.54	-155.00	2864.00	83500	20231201	-14.37	31950	20230316	123.79	83500	-14.37	20231201	31950	123.79	20230316	83500	-14.37	20231201	31950	123.79	20230316	2.57	N	196170	500	258 억		5167456	N	N	892	N	00	N
70	20231218	120853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71400	3600	2	5.31	52739584100	744183	92.63	69100	72700	68700	88100	47500	67800	70884.16	9.98	667	25340	72000	69900	68000	65900	64000	68950	64950	259	20300	500	48810	100	1	51770806	36964	-460.65	24.93	12	1.44	-155.00	2864.00	83500	20231201	-14.49	31950	20230316	123.47	83500	-14.49	20231201	31950	123.47	20230316	83500	-14.49	20231201	31950	123.47	20230316	2.57	N	196170	500	258 억		5167456	N	N	892	N	00	N
71	20231218	110856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71600	3800	2	5.60	47716166700	674144	83.91	69100	72700	68700	88100	47500	67800	70796.52	9.98	667	27342	72000	69900	68000	65900	64000	68950	64950	259	20300	500	48810	100	1	51770806	37068	-461.94	25.00	12	1.30	-155.00	2864.00	83500	20231201	-14.25	31950	20230316	124.10	83500	-14.25	20231201	31950	124.10	20230316	83500	-14.25	20231201	31950	124.10	20230316	2.57	N	196170	500	258 억		5167456	N	N	892	N	00	N
72	20231218	100855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71400	3600	2	5.31	39110264300	553510	68.90	69100	72700	68700	88100	47500	67800	70677.52	9.98	667	36160	72000	69900	68000	65900	64000	68950	64950	259	20300	500	48810	100	1	51770806	36964	-460.65	24.93	12	1.07	-155.00	2864.00	83500	20231201	-14.49	31950	20230316	123.47	83500	-14.49	20231201	31950	123.47	20230316	83500	-14.49	20231201	31950	123.47	20230316	2.57	N	196170	500	258 억		5167456	N	N	892	N	00	N
73	20231218	090853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69500	1700	2	2.51	9341238400	134139	16.70	69100	70600	68700	88100	47500	67800	69689.66	9.98	667	18335	72000	69900	68000	65900	64000	68950	64950	259	20300	500	48810	100	1	51770806	35981	-448.39	24.27	12	0.26	-155.00	2864.00	83500	20231201	-16.77	31950	20230316	117.53	83500	-16.77	20231201	31950	117.53	20230316	83500	-16.77	20231201	31950	117.53	20230316	2.57	N	196170	500	258 억		5167456	N	N	892	N	00	N
74	20231215	160855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67800	-1600	5	-2.31	53959906900	796136	98.11	69900	70100	66100	90200	48600	69400	67775.54	10.17	0	-33101	73733	71566	70133	67966	66533	70850	67250	259	20800	500	49960	100	1	51770806	35101	-437.42	23.67	12	1.54	-155.00	2864.00	83500	20231201	-18.80	31950	20230316	112.21	83500	-18.80	20231201	31950	112.21	20230316	83500	-18.80	20231201	31950	112.21	20230316	2.57	N	196170	500	258 억		5263899	N	N	890	N	00	N
75	20231215	150858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67900	-1500	5	-2.16	50257669200	741517	91.38	69900	70100	66100	90200	48600	69400	67775.11	10.17	0	-39938	73733	71566	70133	67966	66533	70850	67250	259	20800	500	49960	100	1	51770806	35152	-438.06	23.71	12	1.43	-155.00	2864.00	83500	20231201	-18.68	31950	20230316	112.52	83500	-18.68	20231201	31950	112.52	20230316	83500	-18.68	20231201	31950	112.52	20230316	2.57	N	196170	500	258 억		5263899	N	N	8532	N	00	N
76	20231215	140858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67400	-2000	5	-2.88	41391705900	610707	75.26	69900	70100	66100	90200	48600	69400	67774.61	10.17	0	-25929	73733	71566	70133	67966	66533	70850	67250	259	20800	500	49960	100	1	51770806	34894	-434.84	23.53	12	1.18	-155.00	2864.00	83500	20231201	-19.28	31950	20230316	110.95	83500	-19.28	20231201	31950	110.95	20230316	83500	-19.28	20231201	31950	110.95	20230316	2.57	N	196170	500	258 억		5263899	N	N	8532	N	00	N
77	20231215	130852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66800	-2600	5	-3.75	34157322000	502423	61.92	69900	70100	66600	90200	48600	69400	67982.97	10.17	0	-32344	73733	71566	70133	67966	66533	70850	67250	259	20800	500	49960	100	1	51770806	34583	-430.97	23.32	12	0.97	-155.00	2864.00	83500	20231201	-20.00	31950	20230316	109.08	83500	-20.00	20231201	31950	109.08	20230316	83500	-20.00	20231201	31950	109.08	20230316	2.57	N	196170	500	258 억		5263899	N	N	8532	N	00	N
78	20231215	120854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67800	-1600	5	-2.31	25464133800	372929	45.96	69900	70100	67400	90200	48600	69400	68279.09	10.17	0	-25998	73733	71566	70133	67966	66533	70850	67250	259	20800	500	49960	100	1	51770806	35101	-437.42	23.67	12	0.72	-155.00	2864.00	83500	20231201	-18.80	31950	20230316	112.21	83500	-18.80	20231201	31950	112.21	20230316	83500	-18.80	20231201	31950	112.21	20230316	2.57	N	196170	500	258 억		5263899	N	N	8532	N	00	N
79	20231215	110849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67500	-1900	5	-2.74	21321991200	312001	38.45	69900	70100	67400	90200	48600	69400	68336.82	10.17	0	-31876	73733	71566	70133	67966	66533	70850	67250	259	20800	500	49960	100	1	51770806	34945	-435.48	23.57	12	0.60	-155.00	2864.00	83500	20231201	-19.16	31950	20230316	111.27	83500	-19.16	20231201	31950	111.27	20230316	83500	-19.16	20231201	31950	111.27	20230316	2.57	N	196170	500	258 억		5263899	N	N	8532	N	00	N
80	20231215	100853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68300	-1100	5	-1.59	12382554700	180282	22.22	69900	70100	68000	90200	48600	69400	68681.24	10.17	0	-28105	73733	71566	70133	67966	66533	70850	67250	259	20800	500	49960	100	1	51770806	35359	-440.65	23.85	12	0.35	-155.00	2864.00	83500	20231201	-18.20	31950	20230316	113.77	83500	-18.20	20231201	31950	113.77	20230316	83500	-18.20	20231201	31950	113.77	20230316	2.57	N	196170	500	258 억		5263899	N	N	8532	N	00	N
81	20231215	090857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69500	100	2	0.14	1950382900	28100	3.46	69900	70000	68700	90200	48600	69400	69408.89	10.17	0	-7288	73733	71566	70133	67966	66533	70850	67250	259	20800	500	49960	100	1	51770806	35981	-448.39	24.27	12	0.05	-155.00	2864.00	83500	20231201	-16.77	31950	20230316	117.53	83500	-16.77	20231201	31950	117.53	20230316	83500	-16.77	20231201	31950	117.53	20230316	2.57	N	196170	500	258 억		5263899	N	N	8532	N	00	N
82	20231214	160849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69400	-200	5	-0.29	56507526700	804089	118.56	70700	72300	68700	90400	48800	69600	70275.79	10.29	80	52671	73000	71300	70100	68400	67200	70700	67800	259	20800	500	50110	100	1	51770806	35929	-447.74	24.23	12	1.55	-155.00	2864.00	83500	20231201	-16.89	31950	20230316	117.21	83500	-16.89	20231201	31950	117.21	20230316	83500	-16.89	20231201	31950	117.21	20230316	2.58	N	196170	500	258 억		5328141	N	N	8532	N	00	N
83	20231214	150920	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69400	-200	5	-0.29	49464453700	702594	103.60	70700	72300	68700	90400	48800	69600	70402.61	10.29	80	25717	73000	71300	70100	68400	67200	70700	67800	259	20800	500	50110	100	1	51770806	35929	-447.74	24.23	12	1.36	-155.00	2864.00	83500	20231201	-16.89	31950	20230316	117.21	83500	-16.89	20231201	31950	117.21	20230316	83500	-16.89	20231201	31950	117.21	20230316	2.58	N	196170	500	258 억		5328141	N	N	224	N	00	N
84	20231214	140854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	200	2	0.29	42773665800	606431	89.42	70700	72300	68700	90400	48800	69600	70533.44	10.29	80	14578	73000	71300	70100	68400	67200	70700	67800	259	20800	500	50110	100	1	51770806	36136	-450.32	24.37	12	1.17	-155.00	2864.00	83500	20231201	-16.41	31950	20230316	118.47	83500	-16.41	20231201	31950	118.47	20230316	83500	-16.41	20231201	31950	118.47	20230316	2.58	N	196170	500	258 억		5328141	N	N	224	N	00	N
85	20231214	130918	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69600	0	3	0.00	38626723900	546877	80.64	70700	72300	68700	90400	48800	69600	70631.47	10.29	80	15548	73000	71300	70100	68400	67200	70700	67800	259	20800	500	50110	100	1	51770806	36032	-449.03	24.30	12	1.06	-155.00	2864.00	83500	20231201	-16.65	31950	20230316	117.84	83500	-16.65	20231201	31950	117.84	20230316	83500	-16.65	20231201	31950	117.84	20230316	2.58	N	196170	500	258 억		5328141	N	N	224	N	00	N
86	20231214	120930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69300	-300	5	-0.43	33151862500	467699	68.96	70700	72300	69200	90400	48800	69600	70882.90	10.29	80	17732	73000	71300	70100	68400	67200	70700	67800	259	20800	500	50110	100	1	51770806	35877	-447.10	24.20	12	0.90	-155.00	2864.00	83500	20231201	-17.01	31950	20230316	116.90	83500	-17.01	20231201	31950	116.90	20230316	83500	-17.01	20231201	31950	116.90	20230316	2.58	N	196170	500	258 억		5328141	N	N	224	N	00	N
87	20231214	110903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70100	500	2	0.72	26928677600	378490	55.81	70700	72300	70000	90400	48800	69600	71147.66	10.29	80	39123	73000	71300	70100	68400	67200	70700	67800	259	20800	500	50110	100	1	51770806	36291	-452.26	24.48	12	0.73	-155.00	2864.00	83500	20231201	-16.05	31950	20230316	119.41	83500	-16.05	20231201	31950	119.41	20230316	83500	-16.05	20231201	31950	119.41	20230316	2.58	N	196170	500	258 억		5328141	N	N	224	N	00	N
88	20231214	100843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71200	1600	2	2.30	20942586300	293790	43.32	70700	72300	70300	90400	48800	69600	71284.20	10.29	80	46795	73000	71300	70100	68400	67200	70700	67800	259	20800	500	50110	100	1	51770806	36861	-459.35	24.86	12	0.57	-155.00	2864.00	83500	20231201	-14.73	31950	20230316	122.85	83500	-14.73	20231201	31950	122.85	20230316	83500	-14.73	20231201	31950	122.85	20230316	2.58	N	196170	500	258 억		5328141	N	N	224	N	00	N
89	20231214	090822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71200	1600	2	2.30	6174283200	86747	12.79	70700	71700	70700	90400	48800	69600	71175.75	10.29	80	33657	73000	71300	70100	68400	67200	70700	67800	259	20800	500	50110	100	1	51770806	36861	-459.35	24.86	12	0.17	-155.00	2864.00	83500	20231201	-14.73	31950	20230316	122.85	83500	-14.73	20231201	31950	122.85	20230316	83500	-14.73	20231201	31950	122.85	20230316	2.58	N	196170	500	258 억		5328141	N	N	224	N	00	N
90	20231213	160848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69600	-2500	5	-3.47	46985964200	672676	146.18	70900	71800	68900	93700	50500	72100	69849.67	10.23	0	79765	74433	73266	72333	71166	70233	72800	70700	259	21600	500	51910	100	1	51770806	36032	-449.03	24.30	12	1.30	-155.00	2864.00	83500	20231201	-16.65	31950	20230316	117.84	83500	-16.65	20231201	31950	117.84	20230316	83500	-16.65	20231201	31950	117.84	20230316	2.57	N	196170	500	258 억		5293625	N	N	224	N	00	N
91	20231213	150906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	-2300	5	-3.19	44723791400	640213	139.12	70900	71800	68900	93700	50500	72100	69857.54	10.23	0	69025	74433	73266	72333	71166	70233	72800	70700	259	21600	500	51910	100	1	51770806	36136	-450.32	24.37	12	1.24	-155.00	2864.00	83500	20231201	-16.41	31950	20230316	118.47	83500	-16.41	20231201	31950	118.47	20230316	83500	-16.41	20231201	31950	118.47	20230316	2.57	N	196170	500	258 억		5293625	N	N	1520	N	00	N
92	20231213	140905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70000	-2100	5	-2.91	37841875900	541539	117.68	70900	71800	68900	93700	50500	72100	69878.24	10.23	0	56967	74433	73266	72333	71166	70233	72800	70700	259	21600	500	51910	100	1	51770806	36240	-451.61	24.44	12	1.05	-155.00	2864.00	83500	20231201	-16.17	31950	20230316	119.09	83500	-16.17	20231201	31950	119.09	20230316	83500	-16.17	20231201	31950	119.09	20230316	2.57	N	196170	500	258 억		5293625	N	N	1520	N	00	N
93	20231213	130909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69700	-2400	5	-3.33	33426092400	478329	103.95	70900	71800	68900	93700	50500	72100	69880.79	10.23	0	39858	74433	73266	72333	71166	70233	72800	70700	259	21600	500	51910	100	1	51770806	36084	-449.68	24.34	12	0.92	-155.00	2864.00	83500	20231201	-16.53	31950	20230316	118.15	83500	-16.53	20231201	31950	118.15	20230316	83500	-16.53	20231201	31950	118.15	20230316	2.57	N	196170	500	258 억		5293625	N	N	1520	N	00	N
94	20231213	120904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70000	-2100	5	-2.91	30994618000	443509	96.38	70900	71800	68900	93700	50500	72100	69884.80	10.23	0	41669	74433	73266	72333	71166	70233	72800	70700	259	21600	500	51910	100	1	51770806	36240	-451.61	24.44	12	0.86	-155.00	2864.00	83500	20231201	-16.17	31950	20230316	119.09	83500	-16.17	20231201	31950	119.09	20230316	83500	-16.17	20231201	31950	119.09	20230316	2.57	N	196170	500	258 억		5293625	N	N	1520	N	00	N
95	20231213	110907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	-2300	5	-3.19	27927294200	399632	86.84	70900	71800	68900	93700	50500	72100	69882.32	10.23	0	40045	74433	73266	72333	71166	70233	72800	70700	259	21600	500	51910	100	1	51770806	36136	-450.32	24.37	12	0.77	-155.00	2864.00	83500	20231201	-16.41	31950	20230316	118.47	83500	-16.41	20231201	31950	118.47	20230316	83500	-16.41	20231201	31950	118.47	20230316	2.57	N	196170	500	258 억		5293625	N	N	1520	N	00	N
96	20231213	100912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	-2300	5	-3.19	22042899700	315607	68.58	70900	71800	68900	93700	50500	72100	69842.61	10.23	0	24641	74433	73266	72333	71166	70233	72800	70700	259	21600	500	51910	100	1	51770806	36136	-450.32	24.37	12	0.61	-155.00	2864.00	83500	20231201	-16.41	31950	20230316	118.47	83500	-16.41	20231201	31950	118.47	20230316	83500	-16.41	20231201	31950	118.47	20230316	2.57	N	196170	500	258 억		5293625	N	N	1520	N	00	N
97	20231213	090858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70100	-2000	5	-2.77	7107439700	101372	22.03	70900	71800	69300	93700	50500	72100	70111.73	10.23	0	-3610	74433	73266	72333	71166	70233	72800	70700	259	21600	500	51910	100	1	51770806	36291	-452.26	24.48	12	0.20	-155.00	2864.00	83500	20231201	-16.05	31950	20230316	119.41	83500	-16.05	20231201	31950	119.41	20230316	83500	-16.05	20231201	31950	119.41	20230316	2.57	N	196170	500	258 억		5293625	N	N	1520	N	00	N
98	20231212	160829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72100	-600	5	-0.83	32174952600	444304	112.84	73000	73500	71400	94500	50900	72700	72417.60	10.43	-185	-4375	75966	74332	73466	71832	70966	73900	71400	259	21800	500	52340	100	1	51770806	37327	-465.16	25.17	12	0.86	-155.00	2864.00	83500	20231201	-13.65	31950	20230316	125.67	83500	-13.65	20231201	31950	125.67	20230316	83500	-13.65	20231201	31950	125.67	20230316	2.60	N	196170	500	258 억		5398447	N	N	1520	N	00	N
99	20231212	150837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72500	-200	5	-0.28	30650290300	423203	107.48	73000	73500	71400	94500	50900	72700	72424.51	10.43	-185	-2558	75966	74332	73466	71832	70966	73900	71400	259	21800	500	52340	100	1	51770806	37534	-467.74	25.31	12	0.82	-155.00	2864.00	83500	20231201	-13.17	31950	20230316	126.92	83500	-13.17	20231201	31950	126.92	20230316	83500	-13.17	20231201	31950	126.92	20230316	2.60	N	196170	500	258 억		5398447	N	N	1089	N	00	N
100	20231212	140751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	-300	5	-0.41	27218388200	375899	95.46	73000	73500	71400	94500	50900	72700	72408.73	10.43	-185	7163	75966	74332	73466	71832	70966	73900	71400	259	21800	500	52340	100	1	51770806	37482	-467.10	25.28	12	0.73	-155.00	2864.00	83500	20231201	-13.29	31950	20230316	126.60	83500	-13.29	20231201	31950	126.60	20230316	83500	-13.29	20231201	31950	126.60	20230316	2.60	N	196170	500	258 억		5398447	N	N	1089	N	00	N
101	20231212	130755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71900	-800	5	-1.10	18844796900	260776	66.23	73000	73200	71400	94500	50900	72700	72264.19	10.43	-185	7410	75966	74332	73466	71832	70966	73900	71400	259	21800	500	52340	100	1	51770806	37223	-463.87	25.10	12	0.50	-155.00	2864.00	83500	20231201	-13.89	31950	20230316	125.04	83500	-13.89	20231201	31950	125.04	20230316	83500	-13.89	20231201	31950	125.04	20230316	2.60	N	196170	500	258 억		5398447	N	N	1089	N	00	N
102	20231212	120745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71700	-1000	5	-1.38	16175818900	223588	56.78	73000	73200	71400	94500	50900	72700	72346.44	10.43	-185	3146	75966	74332	73466	71832	70966	73900	71400	259	21800	500	52340	100	1	51770806	37120	-462.58	25.03	12	0.43	-155.00	2864.00	83500	20231201	-14.13	31950	20230316	124.41	83500	-14.13	20231201	31950	124.41	20230316	83500	-14.13	20231201	31950	124.41	20230316	2.60	N	196170	500	258 억		5398447	N	N	1089	N	00	N
103	20231212	110759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	-100	5	-0.14	11391297800	157166	39.91	73000	73200	71800	94500	50900	72700	72479.31	10.43	-185	15282	75966	74332	73466	71832	70966	73900	71400	259	21800	500	52340	100	1	51770806	37586	-468.39	25.35	12	0.30	-155.00	2864.00	83500	20231201	-13.05	31950	20230316	127.23	83500	-13.05	20231201	31950	127.23	20230316	83500	-13.05	20231201	31950	127.23	20230316	2.60	N	196170	500	258 억		5398447	N	N	1089	N	00	N
104	20231212	100829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72700	0	3	0.00	8334775100	115110	29.23	73000	73200	71800	94500	50900	72700	72406.87	10.43	-185	12089	75966	74332	73466	71832	70966	73900	71400	259	21800	500	52340	100	1	51770806	37637	-469.03	25.38	12	0.22	-155.00	2864.00	83500	20231201	-12.93	31950	20230316	127.54	83500	-12.93	20231201	31950	127.54	20230316	83500	-12.93	20231201	31950	127.54	20230316	2.60	N	196170	500	258 억		5398447	N	N	1089	N	00	N
105	20231212	090829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72700	0	3	0.00	1820802900	25150	6.39	73000	73000	71900	94500	50900	72700	72396.91	10.43	-185	-2337	75966	74332	73466	71832	70966	73900	71400	259	21800	500	52340	100	1	51770806	37637	-469.03	25.38	12	0.05	-155.00	2864.00	83500	20231201	-12.93	31950	20230316	127.54	83500	-12.93	20231201	31950	127.54	20230316	83500	-12.93	20231201	31950	127.54	20230316	2.60	N	196170	500	258 억		5398447	N	N	1089	N	00	N
106	20231211	160832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72700	-1200	5	-1.62	28315297500	385160	53.46	73700	75100	72600	96000	51800	73900	73516.82	10.49	-12315	-17667	78100	76000	73300	71200	68500	74650	69850	259	22100	500	53200	100	1	51770806	37637	-469.03	25.38	12	0.74	-155.00	2864.00	83500	20231201	-12.93	31950	20230316	127.54	83500	-12.93	20231201	31950	127.54	20230316	83500	-12.93	20231201	31950	127.54	20230316	2.60	N	196170	500	258 억		5428520	N	N	1089	N	00	N
107	20231211	150829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72900	-1000	5	-1.35	25309933900	343885	47.73	73700	75100	72600	96000	51800	73900	73599.89	10.49	-12315	-15873	78100	76000	73300	71200	68500	74650	69850	259	22100	500	53200	100	1	51770806	37741	-470.32	25.45	12	0.66	-155.00	2864.00	83500	20231201	-12.69	31950	20230316	128.17	83500	-12.69	20231201	31950	128.17	20230316	83500	-12.69	20231201	31950	128.17	20230316	2.60	N	196170	500	258 억		5428520	N	N	253	N	00	N
108	20231211	140829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73100	-800	5	-1.08	21875793700	296914	41.21	73700	75100	72600	96000	51800	73900	73677.12	10.49	-12315	-18496	78100	76000	73300	71200	68500	74650	69850	259	22100	500	53200	100	1	51770806	37844	-471.61	25.52	12	0.57	-155.00	2864.00	83500	20231201	-12.46	31950	20230316	128.79	83500	-12.46	20231201	31950	128.79	20230316	83500	-12.46	20231201	31950	128.79	20230316	2.60	N	196170	500	258 억		5428520	N	N	253	N	00	N
109	20231211	130829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73500	-400	5	-0.54	19187867200	260158	36.11	73700	75100	72600	96000	51800	73900	73754.61	10.49	-12315	-22641	78100	76000	73300	71200	68500	74650	69850	259	22100	500	53200	100	1	51770806	38052	-474.19	25.66	12	0.50	-155.00	2864.00	83500	20231201	-11.98	31950	20230316	130.05	83500	-11.98	20231201	31950	130.05	20230316	83500	-11.98	20231201	31950	130.05	20230316	2.60	N	196170	500	258 억		5428520	N	N	253	N	00	N
110	20231211	120830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72900	-1000	5	-1.35	17478697300	236819	32.87	73700	75100	72600	96000	51800	73900	73806.10	10.49	-12315	-24551	78100	76000	73300	71200	68500	74650	69850	259	22100	500	53200	100	1	51770806	37741	-470.32	25.45	12	0.46	-155.00	2864.00	83500	20231201	-12.69	31950	20230316	128.17	83500	-12.69	20231201	31950	128.17	20230316	83500	-12.69	20231201	31950	128.17	20230316	2.60	N	196170	500	258 억		5428520	N	N	253	N	00	N
111	20231211	110825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73500	-400	5	-0.54	13613683300	183935	25.53	73700	75100	73300	96000	51800	73900	74013.63	10.49	-12315	-9807	78100	76000	73300	71200	68500	74650	69850	259	22100	500	53200	100	1	51770806	38052	-474.19	25.66	12	0.36	-155.00	2864.00	83500	20231201	-11.98	31950	20230316	130.05	83500	-11.98	20231201	31950	130.05	20230316	83500	-11.98	20231201	31950	130.05	20230316	2.60	N	196170	500	258 억		5428520	N	N	253	N	00	N
112	20231211	100824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73700	-200	5	-0.27	10482718100	141453	19.63	73700	75100	73300	96000	51800	73900	74107.60	10.49	-12315	-8978	78100	76000	73300	71200	68500	74650	69850	259	22100	500	53200	100	1	51770806	38155	-475.48	25.73	12	0.27	-155.00	2864.00	83500	20231201	-11.74	31950	20230316	130.67	83500	-11.74	20231201	31950	130.67	20230316	83500	-11.74	20231201	31950	130.67	20230316	2.60	N	196170	500	258 억		5428520	N	N	253	N	00	N
113	20231211	090825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75000	1100	2	1.49	1995532500	26820	3.72	73700	75100	73300	96000	51800	73900	74406.80	10.49	-12315	3355	78100	76000	73300	71200	68500	74650	69850	259	22100	500	53200	100	1	51770806	38828	-483.87	26.19	12	0.05	-155.00	2864.00	83500	20231201	-10.18	31950	20230316	134.74	83500	-10.18	20231201	31950	134.74	20230316	83500	-10.18	20231201	31950	134.74	20230316	2.60	N	196170	500	258 억		5428520	N	N	253	N	00	N
114	20231208	160816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73900	500	2	0.68	52628520800	715969	120.43	74000	75400	70600	95400	51400	73400	73505.89	10.35	0	25337	77933	75666	74333	72066	70733	75000	71400	259	22000	500	52840	100	1	51770806	38259	-476.77	25.80	12	1.38	-155.00	2864.00	83500	20231201	-11.50	31950	20230316	131.30	83500	-11.50	20231201	31950	131.30	20230316	83500	-11.50	20231201	31950	131.30	20230316	2.59	N	196170	500	258 억		5358520	N	N	253	N	00	N
115	20231208	150819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74100	700	2	0.95	50729915600	690277	116.11	74000	75400	70600	95400	51400	73400	73492.11	10.35	0	19371	77933	75666	74333	72066	70733	75000	71400	259	22000	500	52840	100	1	51770806	38362	-478.06	25.87	12	1.33	-155.00	2864.00	83500	20231201	-11.26	31950	20230316	131.92	83500	-11.26	20231201	31950	131.92	20230316	83500	-11.26	20231201	31950	131.92	20230316	2.59	N	196170	500	258 억		5358520	N	N	152	N	00	N
116	20231208	140818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73700	300	2	0.41	44077696400	600334	100.98	74000	75400	70600	95400	51400	73400	73421.96	10.35	0	11125	77933	75666	74333	72066	70733	75000	71400	259	22000	500	52840	100	1	51770806	38155	-475.48	25.73	12	1.16	-155.00	2864.00	83500	20231201	-11.74	31950	20230316	130.67	83500	-11.74	20231201	31950	130.67	20230316	83500	-11.74	20231201	31950	130.67	20230316	2.59	N	196170	500	258 억		5358520	N	N	152	N	00	N
117	20231208	130817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72800	-600	5	-0.82	39152648900	532945	89.64	74000	75400	70600	95400	51400	73400	73464.71	10.35	0	11522	77933	75666	74333	72066	70733	75000	71400	259	22000	500	52840	100	1	51770806	37689	-469.68	25.42	12	1.03	-155.00	2864.00	83500	20231201	-12.81	31950	20230316	127.86	83500	-12.81	20231201	31950	127.86	20230316	83500	-12.81	20231201	31950	127.86	20230316	2.59	N	196170	500	258 억		5358520	N	N	152	N	00	N
118	20231208	120814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	-800	5	-1.09	27414239300	369449	62.14	74000	75400	72300	95400	51400	73400	74203.04	10.35	0	452	77933	75666	74333	72066	70733	75000	71400	259	22000	500	52840	100	1	51770806	37586	-468.39	25.35	12	0.71	-155.00	2864.00	83500	20231201	-13.05	31950	20230316	127.23	83500	-13.05	20231201	31950	127.23	20230316	83500	-13.05	20231201	31950	127.23	20230316	2.59	N	196170	500	258 억		5358520	N	N	152	N	00	N
119	20231208	110811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75200	1800	2	2.45	17728893300	237835	40.00	74000	75400	73400	95400	51400	73400	74542.83	10.35	0	39508	77933	75666	74333	72066	70733	75000	71400	259	22000	500	52840	100	1	51770806	38932	-485.16	26.26	12	0.46	-155.00	2864.00	83500	20231201	-9.94	31950	20230316	135.37	83500	-9.94	20231201	31950	135.37	20230316	83500	-9.94	20231201	31950	135.37	20230316	2.59	N	196170	500	258 억		5358520	N	N	152	N	00	N
120	20231208	100820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74600	1200	2	1.63	10270858700	138347	23.27	74000	75100	73400	95400	51400	73400	74239.84	10.35	0	12609	77933	75666	74333	72066	70733	75000	71400	259	22000	500	52840	100	1	51770806	38621	-481.29	26.05	12	0.27	-155.00	2864.00	83500	20231201	-10.66	31950	20230316	133.49	83500	-10.66	20231201	31950	133.49	20230316	83500	-10.66	20231201	31950	133.49	20230316	2.59	N	196170	500	258 억		5358520	N	N	152	N	00	N
121	20231208	090810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74700	1300	2	1.77	2417830900	32465	5.46	74000	75100	73700	95400	51400	73400	74475.00	10.35	0	1074	77933	75666	74333	72066	70733	75000	71400	259	22000	500	52840	100	1	51770806	38673	-481.94	26.08	12	0.06	-155.00	2864.00	83500	20231201	-10.54	31950	20230316	133.80	83500	-10.54	20231201	31950	133.80	20230316	83500	-10.54	20231201	31950	133.80	20230316	2.59	N	196170	500	258 억		5358520	N	N	152	N	00	N
122	20231207	160814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73400	-200	5	-0.27	43789427700	586577	107.39	74000	76600	73000	95600	51600	73600	74654.99	10.48	0	-29767	76933	75266	74133	72466	71333	74700	71900	259	22000	500	52990	100	1	51770806	38000	-473.55	25.63	12	1.13	-155.00	2864.00	83500	20231201	-12.10	31950	20230316	129.73	83500	-12.10	20231201	31950	129.73	20230316	83500	-12.10	20231201	31950	129.73	20230316	2.66	N	196170	500	258 억		5426374	N	N	152	N	00	N
123	20231207	150816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73200	-400	5	-0.54	41384290500	553775	101.38	74000	76600	73000	95600	51600	73600	74733.77	10.48	0	-32676	76933	75266	74133	72466	71333	74700	71900	259	22000	500	52990	100	1	51770806	37896	-472.26	25.56	12	1.07	-155.00	2864.00	83500	20231201	-12.34	31950	20230316	129.11	83500	-12.34	20231201	31950	129.11	20230316	83500	-12.34	20231201	31950	129.11	20230316	2.66	N	196170	500	258 억		5426374	N	N	3707	N	00	N
124	20231207	140810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73200	-400	5	-0.54	36668612800	489559	89.63	74000	76600	73000	95600	51600	73600	74904.61	10.48	0	-29771	76933	75266	74133	72466	71333	74700	71900	259	22000	500	52990	100	1	51770806	37896	-472.26	25.56	12	0.95	-155.00	2864.00	83500	20231201	-12.34	31950	20230316	129.11	83500	-12.34	20231201	31950	129.11	20230316	83500	-12.34	20231201	31950	129.11	20230316	2.66	N	196170	500	258 억		5426374	N	N	3707	N	00	N
125	20231207	130809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74100	500	2	0.68	32045122500	426898	78.15	74000	76600	73200	95600	51600	73600	75069.31	10.48	0	-19222	76933	75266	74133	72466	71333	74700	71900	259	22000	500	52990	100	1	51770806	38362	-478.06	25.87	12	0.82	-155.00	2864.00	83500	20231201	-11.26	31950	20230316	131.92	83500	-11.26	20231201	31950	131.92	20230316	83500	-11.26	20231201	31950	131.92	20230316	2.66	N	196170	500	258 억		5426374	N	N	3707	N	00	N
126	20231207	120812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74000	400	2	0.54	29499944400	392463	71.85	74000	76600	73200	95600	51600	73600	75171.13	10.48	0	-12406	76933	75266	74133	72466	71333	74700	71900	259	22000	500	52990	100	1	51770806	38310	-477.42	25.84	12	0.76	-155.00	2864.00	83500	20231201	-11.38	31950	20230316	131.61	83500	-11.38	20231201	31950	131.61	20230316	83500	-11.38	20231201	31950	131.61	20230316	2.66	N	196170	500	258 억		5426374	N	N	3707	N	00	N
127	20231207	110807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74800	1200	2	1.63	24907828900	330589	60.52	74000	76600	73200	95600	51600	73600	75350.34	10.48	0	4098	76933	75266	74133	72466	71333	74700	71900	259	22000	500	52990	100	1	51770806	38725	-482.58	26.12	12	0.64	-155.00	2864.00	83500	20231201	-10.42	31950	20230316	134.12	83500	-10.42	20231201	31950	134.12	20230316	83500	-10.42	20231201	31950	134.12	20230316	2.66	N	196170	500	258 억		5426374	N	N	3707	N	00	N
128	20231207	100804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75700	2100	2	2.85	19874682300	263456	48.23	74000	76600	73200	95600	51600	73600	75447.00	10.48	0	12815	76933	75266	74133	72466	71333	74700	71900	259	22000	500	52990	100	1	51770806	39191	-488.39	26.43	12	0.51	-155.00	2864.00	83500	20231201	-9.34	31950	20230316	136.93	83500	-9.34	20231201	31950	136.93	20230316	83500	-9.34	20231201	31950	136.93	20230316	2.66	N	196170	500	258 억		5426374	N	N	3707	N	00	N
129	20231207	090812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73900	300	2	0.41	2205837800	29943	5.48	74000	74200	73200	95600	51600	73600	73670.82	10.48	0	-4775	76933	75266	74133	72466	71333	74700	71900	259	22000	500	52990	100	1	51770806	38259	-476.77	25.80	12	0.06	-155.00	2864.00	83500	20231201	-11.50	31950	20230316	131.30	83500	-11.50	20231201	31950	131.30	20230316	83500	-11.50	20231201	31950	131.30	20230316	2.66	N	196170	500	258 억		5426374	N	N	3707	N	00	N
130	20231206	160801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73600	-900	5	-1.21	40065759300	538918	48.39	75000	75800	73000	96800	52200	74500	74346.96	10.63	0	-45161	83233	78866	76233	71866	69233	77550	70550	259	22300	500	53640	100	1	51770806	38103	-474.84	25.70	12	1.04	-155.00	2864.00	83500	20231201	-11.86	31950	20230316	130.36	83500	-11.86	20231201	31950	130.36	20230316	83500	-11.86	20231201	31950	130.36	20230316	2.62	N	196170	500	258 억		5501756	N	N	3707	N	00	N
131	20231206	150815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74200	-300	5	-0.40	34594784700	464621	41.72	75000	75800	73000	96800	52200	74500	74458.06	10.63	0	-56926	83233	78866	76233	71866	69233	77550	70550	259	22300	500	53640	100	1	51770806	38414	-478.71	25.91	12	0.90	-155.00	2864.00	83500	20231201	-11.14	31950	20230316	132.24	83500	-11.14	20231201	31950	132.24	20230316	83500	-11.14	20231201	31950	132.24	20230316	2.62	N	196170	500	258 억		5501756	N	N	2505	N	00	N
132	20231206	140812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74300	-200	5	-0.27	29601192800	397457	35.69	75000	75800	73000	96800	52200	74500	74476.46	10.63	0	-58995	83233	78866	76233	71866	69233	77550	70550	259	22300	500	53640	100	1	51770806	38466	-479.35	25.94	12	0.77	-155.00	2864.00	83500	20231201	-11.02	31950	20230316	132.55	83500	-11.02	20231201	31950	132.55	20230316	83500	-11.02	20231201	31950	132.55	20230316	2.62	N	196170	500	258 억		5501756	N	N	2505	N	00	N
133	20231206	130803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74800	300	2	0.40	26343450300	353771	31.76	75000	75800	73000	96800	52200	74500	74464.68	10.63	0	-53402	83233	78866	76233	71866	69233	77550	70550	259	22300	500	53640	100	1	51770806	38725	-482.58	26.12	12	0.68	-155.00	2864.00	83500	20231201	-10.42	31950	20230316	134.12	83500	-10.42	20231201	31950	134.12	20230316	83500	-10.42	20231201	31950	134.12	20230316	2.62	N	196170	500	258 억		5501756	N	N	2505	N	00	N
134	20231206	120800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74400	-100	5	-0.13	23251615300	312166	28.03	75000	75800	73000	96800	52200	74500	74484.77	10.63	0	-43402	83233	78866	76233	71866	69233	77550	70550	259	22300	500	53640	100	1	51770806	38517	-480.00	25.98	12	0.60	-155.00	2864.00	83500	20231201	-10.90	31950	20230316	132.86	83500	-10.90	20231201	31950	132.86	20230316	83500	-10.90	20231201	31950	132.86	20230316	2.62	N	196170	500	258 억		5501756	N	N	2505	N	00	N
135	20231206	110814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74800	300	2	0.40	20657052600	277495	24.91	75000	75800	73000	96800	52200	74500	74441.13	10.63	0	-35924	83233	78866	76233	71866	69233	77550	70550	259	22300	500	53640	100	1	51770806	38725	-482.58	26.12	12	0.54	-155.00	2864.00	83500	20231201	-10.42	31950	20230316	134.12	83500	-10.42	20231201	31950	134.12	20230316	83500	-10.42	20231201	31950	134.12	20230316	2.62	N	196170	500	258 억		5501756	N	N	2505	N	00	N
136	20231206	100804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74500	0	3	0.00	13287418800	179405	16.11	75000	75200	73000	96800	52200	74500	74063.37	10.63	0	-8208	83233	78866	76233	71866	69233	77550	70550	259	22300	500	53640	100	1	51770806	38569	-480.65	26.01	12	0.35	-155.00	2864.00	83500	20231201	-10.78	31950	20230316	133.18	83500	-10.78	20231201	31950	133.18	20230316	83500	-10.78	20231201	31950	133.18	20230316	2.62	N	196170	500	258 억		5501756	N	N	2505	N	00	N
137	20231206	090806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73900	-600	5	-0.81	4695187200	63715	5.72	75000	75200	73000	96800	52200	74500	73688.10	10.63	0	-3554	83233	78866	76233	71866	69233	77550	70550	259	22300	500	53640	100	1	51770806	38259	-476.77	25.80	12	0.12	-155.00	2864.00	83500	20231201	-11.50	31950	20230316	131.30	83500	-11.50	20231201	31950	131.30	20230316	83500	-11.50	20231201	31950	131.30	20230316	2.62	N	196170	500	258 억		5501756	N	N	2505	N	00	N
138	20231205	160810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74500	-4000	5	-5.10	84411775000	1100144	133.01	78500	80600	73600	102000	55000	78500	76732.68	10.59	0	87101	83166	80832	79666	77332	76166	80250	76750	259	23500	500	56520	100	1	51770806	38569	-480.65	26.01	12	2.13	-155.00	2864.00	83500	20231201	-10.78	31950	20230316	133.18	83500	-10.78	20231201	31950	133.18	20230316	83500	-10.78	20231201	31950	133.18	20230316	2.66	N	196170	500	258 억		5481541	N	N	2505	N	00	N
139	20231205	150806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73800	-4700	5	-5.99	79040072100	1027844	124.27	78500	80600	73600	102000	55000	78500	76898.05	10.59	0	78856	83166	80832	79666	77332	76166	80250	76750	259	23500	500	56520	100	1	51770806	38207	-476.13	25.77	12	1.99	-155.00	2864.00	83500	20231201	-11.62	31950	20230316	130.99	83500	-11.62	20231201	31950	130.99	20230316	83500	-11.62	20231201	31950	130.99	20230316	2.66	N	196170	500	258 억		5481541	N	N	455	N	00	N
140	20231205	140806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77000	-1500	5	-1.91	44050562700	559685	67.67	78500	80600	75900	102000	55000	78500	78706.19	10.59	0	44998	83166	80832	79666	77332	76166	80250	76750	259	23500	500	56520	100	1	51770806	39864	-496.77	26.89	12	1.08	-155.00	2864.00	83500	20231201	-7.78	31950	20230316	141.00	83500	-7.78	20231201	31950	141.00	20230316	83500	-7.78	20231201	31950	141.00	20230316	2.66	N	196170	500	258 억		5481541	N	N	455	N	00	N
141	20231205	130803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79200	700	2	0.89	30481429000	384978	46.55	78500	80600	77500	102000	55000	78500	79178.03	10.59	0	29366	83166	80832	79666	77332	76166	80250	76750	259	23500	500	56520	100	1	51770806	41002	-510.97	27.65	12	0.74	-155.00	2864.00	83500	20231201	-5.15	31950	20230316	147.89	83500	-5.15	20231201	31950	147.89	20230316	83500	-5.15	20231201	31950	147.89	20230316	2.66	N	196170	500	258 억		5481541	N	N	455	N	00	N
142	20231205	120800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79700	1200	2	1.53	28012864700	353930	42.79	78500	80600	77500	102000	55000	78500	79149.04	10.59	0	25640	83166	80832	79666	77332	76166	80250	76750	259	23500	500	56520	100	1	51770806	41261	-514.19	27.83	12	0.68	-155.00	2864.00	83500	20231201	-4.55	31950	20230316	149.45	83500	-4.55	20231201	31950	149.45	20230316	83500	-4.55	20231201	31950	149.45	20230316	2.66	N	196170	500	258 억		5481541	N	N	455	N	00	N
143	20231205	110801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80200	1700	2	2.17	24524953700	310444	37.53	78500	80400	77500	102000	55000	78500	79000.49	10.59	0	18583	83166	80832	79666	77332	76166	80250	76750	259	23500	500	56520	100	1	51770806	41520	-517.42	28.00	12	0.60	-155.00	2864.00	83500	20231201	-3.95	31950	20230316	151.02	83500	-3.95	20231201	31950	151.02	20230316	83500	-3.95	20231201	31950	151.02	20230316	2.66	N	196170	500	258 억		5481541	N	N	455	N	00	N
144	20231205	100805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	78200	-300	5	-0.38	15834363000	201447	24.36	78500	80300	77500	102000	55000	78500	78603.40	10.59	0	492	83166	80832	79666	77332	76166	80250	76750	259	23500	500	56520	100	1	51770806	40485	-504.52	27.30	12	0.39	-155.00	2864.00	83500	20231201	-6.35	31950	20230316	144.76	83500	-6.35	20231201	31950	144.76	20230316	83500	-6.35	20231201	31950	144.76	20230316	2.66	N	196170	500	258 억		5481541	N	N	455	N	00	N
145	20231205	090759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79000	500	2	0.64	3998992300	50342	6.09	78500	80300	77900	102000	55000	78500	79446.79	10.59	0	-6182	83166	80832	79666	77332	76166	80250	76750	259	23500	500	56520	100	1	51770806	40899	-509.68	27.58	12	0.10	-155.00	2864.00	83500	20231201	-5.39	31950	20230316	147.26	83500	-5.39	20231201	31950	147.26	20230316	83500	-5.39	20231201	31950	147.26	20230316	2.66	N	196170	500	258 억		5481541	N	N	455	N	00	N
146	20231204	160755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	78500	-4100	5	-4.96	65828046000	819509	74.91	81600	82000	78500	107300	57900	82600	80330.89	10.76	0	-77630	86600	84600	81500	79500	76400	85600	80500	259	24700	500	59470	100	1	51770806	40640	-506.45	27.41	12	1.58	-155.00	2864.00	83500	20231201	-5.99	31950	20230316	145.70	83500	-5.99	20231201	31950	145.70	20230316	83500	-5.99	20231201	31950	145.70	20230316	2.65	N	196170	500	258 억		5569793	N	N	455	N	00	N
147	20231204	150800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79400	-3200	5	-3.87	60359012500	750168	68.57	81600	82000	79100	107300	57900	82600	80458.31	10.76	0	-82368	86600	84600	81500	79500	76400	85600	80500	259	24700	500	59470	100	1	51770806	41106	-512.26	27.72	12	1.45	-155.00	2864.00	83500	20231201	-4.91	31950	20230316	148.51	83500	-4.91	20231201	31950	148.51	20230316	83500	-4.91	20231201	31950	148.51	20230316	2.65	N	196170	500	258 억		5569793	N	N	2295	N	00	N
148	20231204	140754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80800	-1800	5	-2.18	50479532400	626349	57.25	81600	82000	79100	107300	57900	82600	80590.66	10.76	0	-55811	86600	84600	81500	79500	76400	85600	80500	259	24700	500	59470	100	1	51770806	41831	-521.29	28.21	12	1.21	-155.00	2864.00	83500	20231201	-3.23	31950	20230316	152.90	83500	-3.23	20231201	31950	152.90	20230316	83500	-3.23	20231201	31950	152.90	20230316	2.65	N	196170	500	258 억		5569793	N	N	2295	N	00	N
149	20231204	130753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	81400	-1200	5	-1.45	46867488300	581758	53.18	81600	82000	79100	107300	57900	82600	80558.94	10.76	0	-56365	86600	84600	81500	79500	76400	85600	80500	259	24700	500	59470	100	1	51770806	42141	-525.16	28.42	12	1.12	-155.00	2864.00	83500	20231201	-2.51	31950	20230316	154.77	83500	-2.51	20231201	31950	154.77	20230316	83500	-2.51	20231201	31950	154.77	20230316	2.65	N	196170	500	258 억		5569793	N	N	2295	N	00	N
150	20231204	120754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	81400	-1200	5	-1.45	43004749600	534334	48.84	81600	82000	79100	107300	57900	82600	80479.63	10.76	0	-70301	86600	84600	81500	79500	76400	85600	80500	259	24700	500	59470	100	1	51770806	42141	-525.16	28.42	12	1.03	-155.00	2864.00	83500	20231201	-2.51	31950	20230316	154.77	83500	-2.51	20231201	31950	154.77	20230316	83500	-2.51	20231201	31950	154.77	20230316	2.65	N	196170	500	258 억		5569793	N	N	2295	N	00	N
151	20231204	110756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79600	-3000	5	-3.63	35532207500	442068	40.41	81600	82000	79100	107300	57900	82600	80373.09	10.76	0	-109325	86600	84600	81500	79500	76400	85600	80500	259	24700	500	59470	100	1	51770806	41210	-513.55	27.79	12	0.85	-155.00	2864.00	83500	20231201	-4.67	31950	20230316	149.14	83500	-4.67	20231201	31950	149.14	20230316	83500	-4.67	20231201	31950	149.14	20230316	2.65	N	196170	500	258 억		5569793	N	N	2295	N	00	N
152	20231204	100755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80300	-2300	5	-2.78	25661606900	318205	29.09	81600	82000	79500	107300	57900	82600	80639.81	10.76	0	-69317	86600	84600	81500	79500	76400	85600	80500	259	24700	500	59470	100	1	51770806	41572	-518.06	28.04	12	0.61	-155.00	2864.00	83500	20231201	-3.83	31950	20230316	151.33	83500	-3.83	20231201	31950	151.33	20230316	83500	-3.83	20231201	31950	151.33	20230316	2.65	N	196170	500	258 억		5569793	N	N	2295	N	00	N
153	20231204	090755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80800	-1800	5	-2.18	8808384000	108689	9.93	81600	82000	80200	107300	57900	82600	81030.19	10.76	0	-34515	86600	84600	81500	79500	76400	85600	80500	259	24700	500	59470	100	1	51770806	41831	-521.29	28.21	12	0.21	-155.00	2864.00	83500	20231201	-3.23	31950	20230316	152.90	83500	-3.23	20231201	31950	152.90	20230316	83500	-3.23	20231201	31950	152.90	20230316	2.65	N	196170	500	258 억		5569793	N	N	2295	N	00	N
154	20231201	160755	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	82600	2600	2	3.25	87923956100	1081677	184.64	80100	83500	78400	104000	56000	80000	81281.67	10.56	0	64156	82133	81066	79033	77966	75933	81600	78500	259	24000	500	57600	100	1	51770806	42763	-532.90	28.84	12	2.09	-155.00	2864.00	83500	20231201	-1.08	31950	20230316	158.53	83500	-1.08	20231201	31950	158.53	20230316	83500	-1.08	20231201	31950	158.53	20230316	2.63	N	196170	500	258 억		5464765	N	N	2295	N	00	N
155	20231201	150752	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	83000	3000	2	3.75	82187028200	1012357	172.81	80100	83500	78400	104000	56000	80000	81184.16	10.56	0	52965	82133	81066	79033	77966	75933	81600	78500	259	24000	500	57600	100	1	51770806	42970	-535.48	28.98	12	1.96	-155.00	2864.00	83500	20231201	-0.60	31950	20230316	159.78	83500	-0.60	20231201	31950	159.78	20230316	83500	-0.60	20231201	31950	159.78	20230316	2.63	N	196170	500	258 억		5464765	N	N	3100	N	00	N
156	20231201	140752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	81500	1500	2	1.88	49772214600	620187	105.87	80100	81700	78400	104000	56000	80000	80253.67	10.56	0	20049	82133	81066	79033	77966	75933	81600	78500	259	24000	500	57600	100	1	51770806	42193	-525.81	28.46	12	1.20	-155.00	2864.00	82800	20231129	-1.57	31950	20230316	155.09	82800	-1.57	20231129	31950	155.09	20230316	82800	-1.57	20231129	31950	155.09	20230316	2.63	N	196170	500	258 억		5464765	N	N	3100	N	00	N
157	20231201	130754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	81000	1000	2	1.25	39092656000	488741	83.43	80100	81600	78400	104000	56000	80000	79986.44	10.56	0	11196	82133	81066	79033	77966	75933	81600	78500	259	24000	500	57600	100	1	51770806	41934	-522.58	28.28	12	0.94	-155.00	2864.00	82800	20231129	-2.17	31950	20230316	153.52	82800	-2.17	20231129	31950	153.52	20230316	82800	-2.17	20231129	31950	153.52	20230316	2.63	N	196170	500	258 억		5464765	N	N	3100	N	00	N
158	20231201	120759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80200	200	2	0.25	32346591200	405173	69.16	80100	81600	78400	104000	56000	80000	79833.91	10.56	0	-15613	82133	81066	79033	77966	75933	81600	78500	259	24000	500	57600	100	1	51770806	41520	-517.42	28.00	12	0.78	-155.00	2864.00	82800	20231129	-3.14	31950	20230316	151.02	82800	-3.14	20231129	31950	151.02	20230316	82800	-3.14	20231129	31950	151.02	20230316	2.63	N	196170	500	258 억		5464765	N	N	3100	N	00	N
159	20231201	110755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79300	-700	5	-0.88	27902341000	349693	59.69	80100	81600	78400	104000	56000	80000	79790.80	10.56	0	-25689	82133	81066	79033	77966	75933	81600	78500	259	24000	500	57600	100	1	51770806	41054	-511.61	27.69	12	0.68	-155.00	2864.00	82800	20231129	-4.23	31950	20230316	148.20	82800	-4.23	20231129	31950	148.20	20230316	82800	-4.23	20231129	31950	148.20	20230316	2.63	N	196170	500	258 억		5464765	N	N	3100	N	00	N
160	20231201	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80100	100	2	0.12	21025495400	263276	44.94	80100	81600	78400	104000	56000	80000	79860.90	10.56	0	-15339	82133	81066	79033	77966	75933	81600	78500	259	24000	500	57600	100	1	51770806	41468	-516.77	27.97	12	0.51	-155.00	2864.00	82800	20231129	-3.26	31950	20230316	150.70	82800	-3.26	20231129	31950	150.70	20230316	82800	-3.26	20231129	31950	150.70	20230316	2.63	N	196170	500	258 억		5464765	N	N	3100	N	00	N
161	20231201	090752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79100	-900	5	-1.12	4022582900	50436	8.61	80100	80600	78700	104000	56000	80000	79754.87	10.56	0	-8762	82133	81066	79033	77966	75933	81600	78500	259	24000	500	57600	100	1	51770806	40951	-510.32	27.62	12	0.10	-155.00	2864.00	82800	20231129	-4.47	31950	20230316	147.57	82800	-4.47	20231129	31950	147.57	20230316	82800	-4.47	20231129	31950	147.57	20230316	2.63	N	196170	500	258 억		5464765	N	N	3100	N	00	N