KissMeData/144510/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	160943	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10462915150	234479	120.17	43350	45750	42850	56300	30350	43350	44611.68	6.73	8627	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.48	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1063146	N	N	3250	N	N
3	20231229	150931	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10462915150	234479	120.17	43350	45750	42850	56300	30350	43350	44611.68	6.73	8627	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.48	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1063146	N	N	3250	N	N
4	20231229	140929	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10462915150	234479	120.17	43350	45750	42850	56300	30350	43350	44611.68	6.73	8627	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.48	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1063146	N	N	3250	N	N
5	20231229	130930	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10462915150	234479	120.17	43350	45750	42850	56300	30350	43350	44611.68	6.73	8627	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.48	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1063146	N	N	3250	N	N
6	20231229	120933	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10462915150	234479	120.17	43350	45750	42850	56300	30350	43350	44611.68	6.73	8627	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.48	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1063146	N	N	3250	N	N
7	20231229	110849	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10462915150	234479	120.17	43350	45750	42850	56300	30350	43350	44611.68	6.73	8627	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.48	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1063146	N	N	3250	N	N
8	20231229	100859	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10462915150	234479	120.17	43350	45750	42850	56300	30350	43350	44611.68	6.73	8627	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.48	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1063146	N	N	3250	N	N
9	20231229	090858	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10462915150	234479	120.17	43350	45750	42850	56300	30350	43350	44611.68	6.73	8627	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.48	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1063146	N	N	3250	N	N
10	20231228	160849	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45500	2150	2	4.96	10349234700	231974	118.88	43350	45750	42850	56300	30350	43350	44611.68	6.65	-3859	8102	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7189	28.76	1.16	12	1.47	1582.00	39061.00	50900	20221227	-10.61	28450	20231020	59.93	50500	-9.90	20230208	28450	59.93	20231020	50500	-9.90	20230208	28450	59.93	20231020	3.17	N	144510	500	79 억	1050660	N	N	3250	N	N
11	20231228	150856	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45550	2200	2	5.07	9720797750	218156	111.80	43350	45750	42850	56300	30350	43350	44559.18	6.65	-3859	4562	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7197	28.79	1.17	12	1.38	1582.00	39061.00	50900	20221227	-10.51	28450	20231020	60.11	50500	-9.80	20230208	28450	60.11	20231020	50500	-9.80	20230208	28450	60.11	20231020	3.17	N	144510	500	79 억	1050660	N	N	1809	N	N
12	20231228	140849	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45250	1900	2	4.38	8541181550	192212	98.50	43350	45750	42850	56300	30350	43350	44436.52	6.65	-3859	991	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7150	28.60	1.16	12	1.22	1582.00	39061.00	50900	20221227	-11.10	28450	20231020	59.05	50500	-10.40	20230208	28450	59.05	20231020	50500	-10.40	20230208	28450	59.05	20231020	3.17	N	144510	500	79 억	1050660	N	N	1809	N	N
13	20231228	130848	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45000	1650	2	3.81	7132176850	161114	82.57	43350	45150	42850	56300	30350	43350	44268.15	6.65	-3859	-515	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7110	28.45	1.15	12	1.02	1582.00	39061.00	50900	20221227	-11.59	28450	20231020	58.17	50500	-10.89	20230208	28450	58.17	20231020	50500	-10.89	20230208	28450	58.17	20231020	3.17	N	144510	500	79 억	1050660	N	N	1809	N	N
14	20231228	120851	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44550	1200	2	2.77	5976548050	135304	69.34	43350	45000	42850	56300	30350	43350	44171.54	6.65	-3859	-1790	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7039	28.16	1.14	12	0.86	1582.00	39061.00	50900	20221227	-12.48	28450	20231020	56.59	50500	-11.78	20230208	28450	56.59	20231020	50500	-11.78	20230208	28450	56.59	20231020	3.17	N	144510	500	79 억	1050660	N	N	1809	N	N
15	20231228	110853	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44750	1400	2	3.23	5129603950	116372	59.64	43350	45000	42850	56300	30350	43350	44079.65	6.65	-3859	-5335	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7071	28.29	1.15	12	0.74	1582.00	39061.00	50900	20221227	-12.08	28450	20231020	57.29	50500	-11.39	20230208	28450	57.29	20231020	50500	-11.39	20230208	28450	57.29	20231020	3.17	N	144510	500	79 억	1050660	N	N	1809	N	N
16	20231228	100848	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44550	1200	2	2.77	3352553200	76455	39.18	43350	44550	42850	56300	30350	43350	43850.32	6.65	-3859	-4056	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	7039	28.16	1.14	12	0.48	1582.00	39061.00	50900	20221227	-12.48	28450	20231020	56.59	50500	-11.78	20230208	28450	56.59	20231020	50500	-11.78	20230208	28450	56.59	20231020	3.17	N	144510	500	79 억	1050660	N	N	1809	N	N
17	20231228	090854	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44200	850	2	1.96	991723500	22828	11.70	43350	44250	42850	56300	30350	43350	43443.48	6.65	-3859	-470	45583	44466	43433	42316	41283	43950	41800	79	12950	500	32070	50	1	15800344	6984	27.94	1.13	12	0.14	1582.00	39061.00	50900	20221227	-13.16	28450	20231020	55.36	50500	-12.48	20230208	28450	55.36	20231020	50500	-12.48	20230208	28450	55.36	20231020	3.17	N	144510	500	79 억	1050660	N	N	1809	N	N
18	20231227	160841	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43350	-650	5	-1.48	8347824500	192693	76.49	43800	44550	42400	57200	30800	44000	43320.79	6.41	-8886	18842	47933	45966	44683	42716	41433	45325	42075	79	13200	500	32560	50	1	15800344	6849	27.40	1.11	12	1.22	1582.00	39061.00	50900	20221227	-14.83	28450	20231020	52.37	50500	-14.16	20230208	28450	52.37	20231020	50900	-14.83	20221227	28450	52.37	20231020	3.32	N	144510	500	79 억	1012211	N	N	1809	N	N
19	20231227	150854	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43450	-550	5	-1.25	8134112850	187768	74.54	43800	44550	42400	57200	30800	44000	43318.92	6.41	-8886	18421	47933	45966	44683	42716	41433	45325	42075	79	13200	500	32560	50	1	15800344	6865	27.47	1.11	12	1.19	1582.00	39061.00	50900	20221227	-14.64	28450	20231020	52.72	50500	-13.96	20230208	28450	52.72	20231020	50900	-14.64	20221227	28450	52.72	20231020	3.32	N	144510	500	79 억	1012211	N	N	450	N	N
20	20231227	140850	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43100	-900	5	-2.05	7607131600	175642	69.72	43800	44550	42400	57200	30800	44000	43309.25	6.41	-8886	20751	47933	45966	44683	42716	41433	45325	42075	79	13200	500	32560	50	1	15800344	6810	27.24	1.10	12	1.11	1582.00	39061.00	50900	20221227	-15.32	28450	20231020	51.49	50500	-14.65	20230208	28450	51.49	20231020	50900	-15.32	20221227	28450	51.49	20231020	3.32	N	144510	500	79 억	1012211	N	N	450	N	N
21	20231227	130842	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42950	-1050	5	-2.39	6798215400	156820	62.25	43800	44550	42400	57200	30800	44000	43349.19	6.41	-8886	17994	47933	45966	44683	42716	41433	45325	42075	79	13200	500	32560	50	1	15800344	6786	27.15	1.10	12	0.99	1582.00	39061.00	50900	20221227	-15.62	28450	20231020	50.97	50500	-14.95	20230208	28450	50.97	20231020	50900	-15.62	20221227	28450	50.97	20231020	3.32	N	144510	500	79 억	1012211	N	N	450	N	N
22	20231227	120844	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43500	-500	5	-1.14	5629671450	129720	51.49	43800	44550	42400	57200	30800	44000	43397.24	6.41	-8886	12884	47933	45966	44683	42716	41433	45325	42075	79	13200	500	32560	50	1	15800344	6873	27.50	1.11	12	0.82	1582.00	39061.00	50900	20221227	-14.54	28450	20231020	52.90	50500	-13.86	20230208	28450	52.90	20231020	50900	-14.54	20221227	28450	52.90	20231020	3.32	N	144510	500	79 억	1012211	N	N	450	N	N
23	20231227	110850	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43600	-400	5	-0.91	5054284800	116496	46.24	43800	44550	42400	57200	30800	44000	43384.32	6.41	-8886	13236	47933	45966	44683	42716	41433	45325	42075	79	13200	500	32560	50	1	15800344	6889	27.56	1.12	12	0.74	1582.00	39061.00	50900	20221227	-14.34	28450	20231020	53.25	50500	-13.66	20230208	28450	53.25	20231020	50900	-14.34	20221227	28450	53.25	20231020	3.32	N	144510	500	79 억	1012211	N	N	450	N	N
24	20231227	100849	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43150	-850	5	-1.93	3973549050	91652	36.38	43800	44550	42400	57200	30800	44000	43352.62	6.41	-8886	13532	47933	45966	44683	42716	41433	45325	42075	79	13200	500	32560	50	1	15800344	6818	27.28	1.10	12	0.58	1582.00	39061.00	50900	20221227	-15.23	28450	20231020	51.67	50500	-14.55	20230208	28450	51.67	20231020	50900	-15.23	20221227	28450	51.67	20231020	3.32	N	144510	500	79 억	1012211	N	N	450	N	N
25	20231227	090852	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43950	-50	5	-0.11	420065000	9522	3.78	43800	44550	43600	57200	30800	44000	44118.97	6.41	-8886	132	47933	45966	44683	42716	41433	45325	42075	79	13200	500	32560	50	1	15800344	6944	27.78	1.13	12	0.06	1582.00	39061.00	50900	20221227	-13.65	28450	20231020	54.48	50500	-12.97	20230208	28450	54.48	20231020	50900	-13.65	20221227	28450	54.48	20231020	3.32	N	144510	500	79 억	1012211	N	N	450	N	N
26	20231226	160851	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44000	-50	5	-0.11	11129966950	248401	73.33	45050	46650	43400	57200	30850	44050	44806.71	6.42	0	-547	46583	45316	43683	42416	40783	45950	43050	79	13150	500	32590	50	1	15800344	6952	27.81	1.13	12	1.57	1582.00	39061.00	50900	20221227	-13.56	28450	20231020	54.66	50500	-12.87	20230208	28450	54.66	20231020	50900	-13.56	20221227	28450	54.66	20231020	3.34	N	144510	500	79 억	1014181	N	N	450	N	N
27	20231226	150849	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44000	-50	5	-0.11	10800124150	240897	71.12	45050	46650	43400	57200	30850	44050	44833.03	6.42	0	-1666	46583	45316	43683	42416	40783	45950	43050	79	13150	500	32590	50	1	15800344	6952	27.81	1.13	12	1.52	1582.00	39061.00	50900	20221227	-13.56	28450	20231020	54.66	50500	-12.87	20230208	28450	54.66	20231020	50900	-13.56	20221227	28450	54.66	20231020	3.34	N	144510	500	79 억	1014181	N	N	1710	N	N
28	20231226	140851	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43700	-350	5	-0.79	10076909800	224514	66.28	45050	46650	43400	57200	30850	44050	44883.30	6.42	0	-492	46583	45316	43683	42416	40783	45950	43050	79	13150	500	32590	50	1	15800344	6905	27.62	1.12	12	1.42	1582.00	39061.00	50900	20221227	-14.15	28450	20231020	53.60	50500	-13.47	20230208	28450	53.60	20231020	50900	-14.15	20221227	28450	53.60	20231020	3.34	N	144510	500	79 억	1014181	N	N	1710	N	N
29	20231226	130849	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43950	-100	5	-0.23	9506146700	211461	62.43	45050	46650	43400	57200	30850	44050	44954.70	6.42	0	-3500	46583	45316	43683	42416	40783	45950	43050	79	13150	500	32590	50	1	15800344	6944	27.78	1.13	12	1.34	1582.00	39061.00	50900	20221227	-13.65	28450	20231020	54.48	50500	-12.97	20230208	28450	54.48	20231020	50900	-13.65	20221227	28450	54.48	20231020	3.34	N	144510	500	79 억	1014181	N	N	1710	N	N
30	20231226	120849	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44050	0	3	0.00	8917178550	198012	58.46	45050	46650	43400	57200	30850	44050	45033.64	6.42	0	-2712	46583	45316	43683	42416	40783	45950	43050	79	13150	500	32590	50	1	15800344	6960	27.84	1.13	12	1.25	1582.00	39061.00	50900	20221227	-13.46	28450	20231020	54.83	50500	-12.77	20230208	28450	54.83	20231020	50900	-13.46	20221227	28450	54.83	20231020	3.34	N	144510	500	79 억	1014181	N	N	1710	N	N
31	20231226	110852	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43800	-250	5	-0.57	8286050700	183764	54.25	45050	46650	43400	57200	30850	44050	45090.84	6.42	0	716	46583	45316	43683	42416	40783	45950	43050	79	13150	500	32590	50	1	15800344	6921	27.69	1.12	12	1.16	1582.00	39061.00	50900	20221227	-13.95	28450	20231020	53.95	50500	-13.27	20230208	28450	53.95	20231020	50900	-13.95	20221227	28450	53.95	20231020	3.34	N	144510	500	79 억	1014181	N	N	1710	N	N
32	20231226	100848	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44350	300	2	0.68	7404495000	163801	48.36	45050	46650	43400	57200	30850	44050	45204.37	6.42	0	1070	46583	45316	43683	42416	40783	45950	43050	79	13150	500	32590	50	1	15800344	7007	28.03	1.14	12	1.04	1582.00	39061.00	50900	20221227	-12.87	28450	20231020	55.89	50500	-12.18	20230208	28450	55.89	20231020	50900	-12.87	20221227	28450	55.89	20231020	3.34	N	144510	500	79 억	1014181	N	N	1710	N	N
33	20231226	090851	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	45750	1700	2	3.86	3816575050	82990	24.50	45050	46650	45000	57200	30850	44050	45988.89	6.42	0	-409	46583	45316	43683	42416	40783	45950	43050	79	13150	500	32590	50	1	15800344	7229	28.92	1.17	12	0.53	1582.00	39061.00	50900	20221227	-10.12	28450	20231020	60.81	50500	-9.41	20230208	28450	60.81	20231020	50900	-10.12	20221227	28450	60.81	20231020	3.34	N	144510	500	79 억	1014181	N	N	1710	N	N
34	20231222	160837	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44050	1950	2	4.63	14685168650	336831	71.40	42050	44950	42050	54700	29500	42100	43599.80	6.42	48	-3421	46066	44082	42516	40532	38966	43300	39750	79	12600	500	31150	50	1	15800344	6960	27.84	1.13	12	2.13	1582.00	39061.00	50900	20221227	-13.46	28450	20231020	54.83	50500	-12.77	20230208	28450	54.83	20231020	50900	-13.46	20221227	28450	54.83	20231020	2.60	N	144510	500	79 억	1013981	N	N	1710	N	N
35	20231222	150835	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43750	1650	2	3.92	13896399350	318885	67.60	42050	44950	42050	54700	29500	42100	43580.95	6.42	48	-8801	46066	44082	42516	40532	38966	43300	39750	79	12600	500	31150	50	1	15800344	6913	27.65	1.12	12	2.02	1582.00	39061.00	50900	20221227	-14.05	28450	20231020	53.78	50500	-13.37	20230208	28450	53.78	20231020	50900	-14.05	20221227	28450	53.78	20231020	2.60	N	144510	500	79 억	1013981	N	N	607	N	N
36	20231222	140832	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44100	2000	2	4.75	12366711450	284004	60.20	42050	44950	42050	54700	29500	42100	43547.28	6.42	48	-12205	46066	44082	42516	40532	38966	43300	39750	79	12600	500	31150	50	1	15800344	6968	27.88	1.13	12	1.80	1582.00	39061.00	50900	20221227	-13.36	28450	20231020	55.01	50500	-12.67	20230208	28450	55.01	20231020	50900	-13.36	20221227	28450	55.01	20231020	2.60	N	144510	500	79 억	1013981	N	N	607	N	N
37	20231222	130834	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43850	1750	2	4.16	11060251700	254273	53.90	42050	44950	42050	54700	29500	42100	43500.94	6.42	48	-14781	46066	44082	42516	40532	38966	43300	39750	79	12600	500	31150	50	1	15800344	6928	27.72	1.12	12	1.61	1582.00	39061.00	50900	20221227	-13.85	28450	20231020	54.13	50500	-13.17	20230208	28450	54.13	20231020	50900	-13.85	20221227	28450	54.13	20231020	2.60	N	144510	500	79 억	1013981	N	N	607	N	N
38	20231222	120832	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43100	1000	2	2.38	9493007800	218349	46.28	42050	44950	42050	54700	29500	42100	43480.19	6.42	48	-12832	46066	44082	42516	40532	38966	43300	39750	79	12600	500	31150	50	1	15800344	6810	27.24	1.10	12	1.38	1582.00	39061.00	50900	20221227	-15.32	28450	20231020	51.49	50500	-14.65	20230208	28450	51.49	20231020	50900	-15.32	20221227	28450	51.49	20231020	2.60	N	144510	500	79 억	1013981	N	N	607	N	N
39	20231222	110832	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43050	950	2	2.26	8809202850	202492	42.92	42050	44950	42050	54700	29500	42100	43508.23	6.42	48	-15022	46066	44082	42516	40532	38966	43300	39750	79	12600	500	31150	50	1	15800344	6802	27.21	1.10	12	1.28	1582.00	39061.00	50900	20221227	-15.42	28450	20231020	51.32	50500	-14.75	20230208	28450	51.32	20231020	50900	-15.42	20221227	28450	51.32	20231020	2.60	N	144510	500	79 억	1013981	N	N	607	N	N
40	20231222	100830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42800	700	2	1.66	7679975650	176256	37.36	42050	44950	42050	54700	29500	42100	43578.00	6.42	48	-16380	46066	44082	42516	40532	38966	43300	39750	79	12600	500	31150	50	1	15800344	6763	27.05	1.10	12	1.12	1582.00	39061.00	50900	20221227	-15.91	28450	20231020	50.44	50500	-15.25	20230208	28450	50.44	20231020	50900	-15.91	20221227	28450	50.44	20231020	2.60	N	144510	500	79 억	1013981	N	N	607	N	N
41	20231222	090833	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	44350	2250	2	5.34	2626678200	60598	12.85	42050	44350	42050	54700	29500	42100	43358.73	6.42	48	-1569	46066	44082	42516	40532	38966	43300	39750	79	12600	500	31150	50	1	15800344	7007	28.03	1.14	12	0.38	1582.00	39061.00	50900	20221227	-12.87	28450	20231020	55.89	50500	-12.18	20230208	28450	55.89	20231020	50900	-12.87	20221227	28450	55.89	20231020	2.60	N	144510	500	79 억	1013981	N	N	607	N	N
42	20231221	160828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42100	-850	5	-1.98	19798173500	469069	48.73	43150	44500	40950	55800	30100	42950	42207.17	6.26	0	2667	47916	45432	42066	39582	36216	46675	40825	79	12850	500	31780	50	1	15800344	6652	26.61	1.08	12	2.97	1582.00	39061.00	50900	20221227	-17.29	28450	20231020	47.98	50500	-16.63	20230208	28450	47.98	20231020	50900	-17.29	20221227	28450	47.98	20231020	2.58	N	144510	500	79 억	989214	N	N	607	N	N
43	20231221	150829	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41700	-1250	5	-2.91	18519569500	438664	45.57	43150	44500	40950	55800	30100	42950	42217.72	6.26	0	8011	47916	45432	42066	39582	36216	46675	40825	79	12850	500	31780	50	1	15800344	6589	26.36	1.07	12	2.78	1582.00	39061.00	50900	20221227	-18.07	28450	20231020	46.57	50500	-17.43	20230208	28450	46.57	20231020	50900	-18.07	20221227	28450	46.57	20231020	2.58	N	144510	500	79 억	989214	N	N	994	N	N
44	20231221	140828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41350	-1600	5	-3.73	17049665800	403367	41.90	43150	44500	40950	55800	30100	42950	42267.97	6.26	0	6998	47916	45432	42066	39582	36216	46675	40825	79	12850	500	31780	50	1	15800344	6533	26.14	1.06	12	2.55	1582.00	39061.00	50900	20221227	-18.76	28450	20231020	45.34	50500	-18.12	20230208	28450	45.34	20231020	50900	-18.76	20221227	28450	45.34	20231020	2.58	N	144510	500	79 억	989214	N	N	994	N	N
45	20231221	130826	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41850	-1100	5	-2.56	15768928650	372601	38.70	43150	44500	40950	55800	30100	42950	42320.82	6.26	0	8460	47916	45432	42066	39582	36216	46675	40825	79	12850	500	31780	50	1	15800344	6612	26.45	1.07	12	2.36	1582.00	39061.00	50900	20221227	-17.78	28450	20231020	47.10	50500	-17.13	20230208	28450	47.10	20231020	50900	-17.78	20221227	28450	47.10	20231020	2.58	N	144510	500	79 억	989214	N	N	994	N	N
46	20231221	120831	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42100	-850	5	-1.98	14866991600	351083	36.47	43150	44500	40950	55800	30100	42950	42345.68	6.26	0	7411	47916	45432	42066	39582	36216	46675	40825	79	12850	500	31780	50	1	15800344	6652	26.61	1.08	12	2.22	1582.00	39061.00	50900	20221227	-17.29	28450	20231020	47.98	50500	-16.63	20230208	28450	47.98	20231020	50900	-17.29	20221227	28450	47.98	20231020	2.58	N	144510	500	79 억	989214	N	N	994	N	N
47	20231221	110832	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41850	-1100	5	-2.56	14238677250	336145	34.92	43150	44500	40950	55800	30100	42950	42358.32	6.26	0	6900	47916	45432	42066	39582	36216	46675	40825	79	12850	500	31780	50	1	15800344	6612	26.45	1.07	12	2.13	1582.00	39061.00	50900	20221227	-17.78	28450	20231020	47.10	50500	-17.13	20230208	28450	47.10	20231020	50900	-17.78	20221227	28450	47.10	20231020	2.58	N	144510	500	79 억	989214	N	N	994	N	N
48	20231221	100828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42150	-800	5	-1.86	11979265150	282681	29.36	43150	44500	40950	55800	30100	42950	42376.84	6.26	0	9202	47916	45432	42066	39582	36216	46675	40825	79	12850	500	31780	50	1	15800344	6660	26.64	1.08	12	1.79	1582.00	39061.00	50900	20221227	-17.19	28450	20231020	48.15	50500	-16.53	20230208	28450	48.15	20231020	50900	-17.19	20221227	28450	48.15	20231020	2.58	N	144510	500	79 억	989214	N	N	994	N	N
49	20231221	090829	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41450	-1500	5	-3.49	6501909750	151054	15.69	43150	44500	41300	55800	30100	42950	43043.76	6.26	0	3921	47916	45432	42066	39582	36216	46675	40825	79	12850	500	31780	50	1	15800344	6549	26.20	1.06	12	0.96	1582.00	39061.00	50900	20221227	-18.57	28450	20231020	45.69	50500	-17.92	20230208	28450	45.69	20231020	50900	-18.57	20221227	28450	45.69	20231020	2.58	N	144510	500	79 억	989214	N	N	994	N	N
50	20231220	160831	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42950	4000	2	10.27	41019116450	958359	154.87	39050	44550	38700	50600	27300	38950	42801.49	6.31	48	-8125	43283	41116	37333	35166	31383	42200	36250	79	11650	500	28820	50	1	15800344	6786	27.15	1.10	12	6.07	1582.00	39061.00	50900	20221227	-15.62	28450	20231020	50.97	50500	-14.95	20230208	28450	50.97	20231020	50900	-15.62	20221227	28450	50.97	20231020	2.53	N	144510	500	79 억	997502	N	N	994	N	N
51	20231220	150913	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43450	4500	2	11.55	40155299550	938299	151.63	39050	44550	38700	50600	27300	38950	42796.11	6.31	48	-9292	43283	41116	37333	35166	31383	42200	36250	79	11650	500	28820	50	1	15800344	6865	27.47	1.11	12	5.94	1582.00	39061.00	50900	20221227	-14.64	28450	20231020	52.72	50500	-13.96	20230208	28450	52.72	20231020	50900	-14.64	20221227	28450	52.72	20231020	2.53	N	144510	500	79 억	997502	N	N	925	N	N
52	20231220	140925	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42600	3650	2	9.37	37218881000	870471	140.67	39050	44550	38700	50600	27300	38950	42757.46	6.31	48	-21098	43283	41116	37333	35166	31383	42200	36250	79	11650	500	28820	50	1	15800344	6731	26.93	1.09	12	5.51	1582.00	39061.00	50900	20221227	-16.31	28450	20231020	49.74	50500	-15.64	20230208	28450	49.74	20231020	50900	-16.31	20221227	28450	49.74	20231020	2.53	N	144510	500	79 억	997502	N	N	925	N	N
53	20231220	130918	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42950	4000	2	10.27	34713870400	811932	131.21	39050	44550	38700	50600	27300	38950	42754.96	6.31	48	-24287	43283	41116	37333	35166	31383	42200	36250	79	11650	500	28820	50	1	15800344	6786	27.15	1.10	12	5.14	1582.00	39061.00	50900	20221227	-15.62	28450	20231020	50.97	50500	-14.95	20230208	28450	50.97	20231020	50900	-15.62	20221227	28450	50.97	20231020	2.53	N	144510	500	79 억	997502	N	N	925	N	N
54	20231220	120826	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43050	4100	2	10.53	32301523450	755258	122.05	39050	44550	38700	50600	27300	38950	42769.19	6.31	48	-41495	43283	41116	37333	35166	31383	42200	36250	79	11650	500	28820	50	1	15800344	6802	27.21	1.10	12	4.78	1582.00	39061.00	50900	20221227	-15.42	28450	20231020	51.32	50500	-14.75	20230208	28450	51.32	20231020	50900	-15.42	20221227	28450	51.32	20231020	2.53	N	144510	500	79 억	997502	N	N	925	N	N
55	20231220	110829	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	43450	4500	2	11.55	29664411150	694388	112.21	39050	44550	38700	50600	27300	38950	42720.58	6.31	48	-40834	43283	41116	37333	35166	31383	42200	36250	79	11650	500	28820	50	1	15800344	6865	27.47	1.11	12	4.39	1582.00	39061.00	50900	20221227	-14.64	28450	20231020	52.72	50500	-13.96	20230208	28450	52.72	20231020	50900	-14.64	20221227	28450	52.72	20231020	2.53	N	144510	500	79 억	997502	N	N	925	N	N
56	20231220	100829	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	42550	3600	2	9.24	20153601050	476480	77.00	39050	44000	38700	50600	27300	38950	42297.30	6.31	48	-55270	43283	41116	37333	35166	31383	42200	36250	79	11650	500	28820	50	1	15800344	6723	26.90	1.09	12	3.02	1582.00	39061.00	50900	20221227	-16.40	28450	20231020	49.56	50500	-15.74	20230208	28450	49.56	20231020	50900	-16.40	20221227	28450	49.56	20231020	2.53	N	144510	500	79 억	997502	N	N	925	N	N
57	20231220	090827	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41350	2400	2	6.16	2965491300	74002	11.96	39050	41350	38700	50600	27300	38950	40074.11	6.31	48	-15787	43283	41116	37333	35166	31383	42200	36250	79	11650	500	28820	50	1	15800344	6533	26.14	1.06	12	0.47	1582.00	39061.00	50900	20221227	-18.76	28450	20231020	45.34	50500	-18.12	20230208	28450	45.34	20231020	50900	-18.76	20221227	28450	45.34	20231020	2.53	N	144510	500	79 억	997502	N	N	925	N	N
58	20231219	160827	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38950	5000	2	14.73	23249101900	616140	1016.03	33750	39500	33550	44100	23800	33950	37731.12	6.14	-1111	28705	34916	34432	34066	33582	33216	34250	33400	79	10150	500	25120	50	1	15800344	6154	24.62	1.00	12	3.90	1582.00	39061.00	51600	20221215	-24.52	28450	20231020	36.91	50500	-22.87	20230208	28450	36.91	20231020	50900	-23.48	20221227	28450	36.91	20231020	2.51	N	144510	500	79 억	969583	N	N	925	N	N
59	20231219	150831	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39000	5050	2	14.87	22508956750	597104	984.64	33750	39500	33550	44100	23800	33950	37696.88	6.14	-1111	24072	34916	34432	34066	33582	33216	34250	33400	79	10150	500	25120	50	1	15800344	6162	24.65	1.00	12	3.78	1582.00	39061.00	51600	20221215	-24.42	28450	20231020	37.08	50500	-22.77	20230208	28450	37.08	20231020	50900	-23.38	20221227	28450	37.08	20231020	2.51	N	144510	500	79 억	969583	N	N	655	N	N
60	20231219	140826	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38750	4800	2	14.14	19026350550	507782	837.34	33750	39400	33550	44100	23800	33950	37469.53	6.14	-1111	23656	34916	34432	34066	33582	33216	34250	33400	79	10150	500	25120	50	1	15800344	6123	24.49	0.99	12	3.21	1582.00	39061.00	51600	20221215	-24.90	28450	20231020	36.20	50500	-23.27	20230208	28450	36.20	20231020	50900	-23.87	20221227	28450	36.20	20231020	2.51	N	144510	500	79 억	969583	N	N	655	N	N
61	20231219	130831	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38350	4400	2	12.96	16458528050	440988	727.20	33750	39400	33550	44100	23800	33950	37321.94	6.14	-1111	10090	34916	34432	34066	33582	33216	34250	33400	79	10150	500	25120	50	1	15800344	6059	24.24	0.98	12	2.79	1582.00	39061.00	51600	20221215	-25.68	28450	20231020	34.80	50500	-24.06	20230208	28450	34.80	20231020	50900	-24.66	20221227	28450	34.80	20231020	2.51	N	144510	500	79 억	969583	N	N	655	N	N
62	20231219	120834	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	36300	2350	2	6.92	5534250550	154790	255.25	33750	36950	33550	44100	23800	33950	35753.28	6.14	-1111	20782	34916	34432	34066	33582	33216	34250	33400	79	10150	500	25120	50	1	15800344	5736	22.95	0.93	12	0.98	1582.00	39061.00	51600	20221215	-29.65	28450	20231020	27.59	50500	-28.12	20230208	28450	27.59	20231020	50900	-28.68	20221227	28450	27.59	20231020	2.51	N	144510	500	79 억	969583	N	N	655	N	N
63	20231219	110830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	36100	2150	2	6.33	4367553350	122912	202.68	33750	36300	33550	44100	23800	33950	35533.99	6.14	-1111	18120	34916	34432	34066	33582	33216	34250	33400	79	10150	500	25120	50	1	15800344	5704	22.82	0.92	12	0.78	1582.00	39061.00	51600	20221215	-30.04	28450	20231020	26.89	50500	-28.51	20230208	28450	26.89	20231020	50900	-29.08	20221227	28450	26.89	20231020	2.51	N	144510	500	79 억	969583	N	N	655	N	N
64	20231219	100827	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	35950	2000	2	5.89	3447287950	97348	160.53	33750	36250	33550	44100	23800	33950	35412.01	6.14	-1111	17765	34916	34432	34066	33582	33216	34250	33400	79	10150	500	25120	50	1	15800344	5680	22.72	0.92	12	0.62	1582.00	39061.00	51600	20221215	-30.33	28450	20231020	26.36	50500	-28.81	20230208	28450	26.36	20231020	50900	-29.37	20221227	28450	26.36	20231020	2.51	N	144510	500	79 억	969583	N	N	655	N	N
65	20231219	090824	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	34750	800	2	2.36	396468500	11509	18.98	33750	34850	33550	44100	23800	33950	34448.56	6.14	-1111	-1206	34916	34432	34066	33582	33216	34250	33400	79	10150	500	25120	50	1	15800344	5491	21.97	0.89	12	0.07	1582.00	39061.00	51600	20221215	-32.66	28450	20231020	22.14	50500	-31.19	20230208	28450	22.14	20231020	50900	-31.73	20221227	28450	22.14	20231020	2.51	N	144510	500	79 억	969583	N	N	655	N	N
66	20231218	160824	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	300	2	0.89	2061365500	60563	69.12	34450	34550	33700	43700	23600	33650	34036.72	6.31	0	-24624	35350	34500	33650	32800	31950	34925	33225	79	10050	500	24900	50	1	15800344	5364	21.46	0.87	12	0.38	1582.00	39061.00	51700	20221214	-34.33	28450	20231020	19.33	50500	-32.77	20230208	28450	19.33	20231020	50900	-33.30	20221227	28450	19.33	20231020	2.54	N	144510	500	79 억	996258	N	N	655	N	N
67	20231218	150827	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33900	250	2	0.74	1864375000	54765	62.51	34450	34550	33700	43700	23600	33650	34043.18	6.31	0	-22412	35350	34500	33650	32800	31950	34925	33225	79	10050	500	24900	50	1	15800344	5356	21.43	0.87	12	0.35	1582.00	39061.00	51700	20221214	-34.43	28450	20231020	19.16	50500	-32.87	20230208	28450	19.16	20231020	50900	-33.40	20221227	28450	19.16	20231020	2.54	N	144510	500	79 억	996258	N	N	363	N	N
68	20231218	140822	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	300	2	0.89	1651957400	48497	55.35	34450	34550	33700	43700	23600	33650	34063.08	6.31	0	-21651	35350	34500	33650	32800	31950	34925	33225	79	10050	500	24900	50	1	15800344	5364	21.46	0.87	12	0.31	1582.00	39061.00	51700	20221214	-34.33	28450	20231020	19.33	50500	-32.77	20230208	28450	19.33	20231020	50900	-33.30	20221227	28450	19.33	20231020	2.54	N	144510	500	79 억	996258	N	N	363	N	N
69	20231218	130823	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33900	250	2	0.74	1514585750	44451	50.73	34450	34550	33700	43700	23600	33650	34073.15	6.31	0	-19807	35350	34500	33650	32800	31950	34925	33225	79	10050	500	24900	50	1	15800344	5356	21.43	0.87	12	0.28	1582.00	39061.00	51700	20221214	-34.43	28450	20231020	19.16	50500	-32.87	20230208	28450	19.16	20231020	50900	-33.40	20221227	28450	19.16	20231020	2.54	N	144510	500	79 억	996258	N	N	363	N	N
70	20231218	120818	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33850	200	2	0.59	1376484650	40362	46.07	34450	34550	33750	43700	23600	33650	34103.48	6.31	0	-18432	35350	34500	33650	32800	31950	34925	33225	79	10050	500	24900	50	1	15800344	5348	21.40	0.87	12	0.26	1582.00	39061.00	51700	20221214	-34.53	28450	20231020	18.98	50500	-32.97	20230208	28450	18.98	20231020	50900	-33.50	20221227	28450	18.98	20231020	2.54	N	144510	500	79 억	996258	N	N	363	N	N
71	20231218	110821	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33850	200	2	0.59	1244499650	36464	41.62	34450	34550	33750	43700	23600	33650	34129.54	6.31	0	-16874	35350	34500	33650	32800	31950	34925	33225	79	10050	500	24900	50	1	15800344	5348	21.40	0.87	12	0.23	1582.00	39061.00	51700	20221214	-34.53	28450	20231020	18.98	50500	-32.97	20230208	28450	18.98	20231020	50900	-33.50	20221227	28450	18.98	20231020	2.54	N	144510	500	79 억	996258	N	N	363	N	N
72	20231218	100819	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	300	2	0.89	968683900	28343	32.35	34450	34550	33750	43700	23600	33650	34177.18	6.31	0	-13362	35350	34500	33650	32800	31950	34925	33225	79	10050	500	24900	50	1	15800344	5364	21.46	0.87	12	0.18	1582.00	39061.00	51700	20221214	-34.33	28450	20231020	19.33	50500	-32.77	20230208	28450	19.33	20231020	50900	-33.30	20221227	28450	19.33	20231020	2.54	N	144510	500	79 억	996258	N	N	363	N	N
73	20231218	090817	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	34200	550	2	1.63	432524600	12642	14.43	34450	34550	33750	43700	23600	33650	34213.30	6.31	0	-6808	35350	34500	33650	32800	31950	34925	33225	79	10050	500	24900	50	1	15800344	5404	21.62	0.88	12	0.08	1582.00	39061.00	51700	20221214	-33.85	28450	20231020	20.21	50500	-32.28	20230208	28450	20.21	20231020	50900	-32.81	20221227	28450	20.21	20231020	2.54	N	144510	500	79 억	996258	N	N	363	N	N
74	20231215	160819	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33650	300	2	0.90	2927042250	86618	82.56	33450	34500	32800	43350	23350	33350	33792.57	6.42	0	-18543	34650	34000	32850	32200	31050	34325	32525	79	10000	500	24670	50	1	15800344	5317	21.27	0.86	12	0.55	1582.00	39061.00	51700	20221214	-34.91	28450	20231020	18.28	50500	-33.37	20230208	28450	18.28	20231020	51600	-34.79	20221215	28450	18.28	20231020	2.51	N	144510	500	79 억	1014486	N	N	363	N	N
75	20231215	150822	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	600	2	1.80	2702934150	79979	76.23	33450	34500	32800	43350	23350	33350	33795.55	6.42	0	-15601	34650	34000	32850	32200	31050	34325	32525	79	10000	500	24670	50	1	15800344	5364	21.46	0.87	12	0.51	1582.00	39061.00	51700	20221214	-34.33	28450	20231020	19.33	50500	-32.77	20230208	28450	19.33	20231020	51600	-34.21	20221215	28450	19.33	20231020	2.51	N	144510	500	79 억	1014486	N	N	1666	N	N
76	20231215	140822	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	600	2	1.80	2423125100	71726	68.36	33450	34500	32800	43350	23350	33350	33783.08	6.42	0	-13628	34650	34000	32850	32200	31050	34325	32525	79	10000	500	24670	50	1	15800344	5364	21.46	0.87	12	0.45	1582.00	39061.00	51700	20221214	-34.33	28450	20231020	19.33	50500	-32.77	20230208	28450	19.33	20231020	51600	-34.21	20221215	28450	19.33	20231020	2.51	N	144510	500	79 억	1014486	N	N	1666	N	N
77	20231215	130816	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33600	250	2	0.75	2083893000	61698	58.81	33450	34500	32800	43350	23350	33350	33775.70	6.42	0	-9826	34650	34000	32850	32200	31050	34325	32525	79	10000	500	24670	50	1	15800344	5309	21.24	0.86	12	0.39	1582.00	39061.00	51700	20221214	-35.01	28450	20231020	18.10	50500	-33.47	20230208	28450	18.10	20231020	51600	-34.88	20221215	28450	18.10	20231020	2.51	N	144510	500	79 억	1014486	N	N	1666	N	N
78	20231215	120817	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	34150	800	2	2.40	1690707950	50073	47.73	33450	34500	32800	43350	23350	33350	33764.86	6.42	0	-6919	34650	34000	32850	32200	31050	34325	32525	79	10000	500	24670	50	1	15800344	5396	21.59	0.87	12	0.32	1582.00	39061.00	51700	20221214	-33.95	28450	20231020	20.04	50500	-32.38	20230208	28450	20.04	20231020	51600	-33.82	20221215	28450	20.04	20231020	2.51	N	144510	500	79 억	1014486	N	N	1666	N	N
79	20231215	110813	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	34000	650	2	1.95	1231376900	36681	34.96	33450	34350	32800	43350	23350	33350	33569.88	6.42	0	-7409	34650	34000	32850	32200	31050	34325	32525	79	10000	500	24670	50	1	15800344	5372	21.49	0.87	12	0.23	1582.00	39061.00	51700	20221214	-34.24	28450	20231020	19.51	50500	-32.67	20230208	28450	19.51	20231020	51600	-34.11	20221215	28450	19.51	20231020	2.51	N	144510	500	79 억	1014486	N	N	1666	N	N
80	20231215	100817	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33400	50	2	0.15	611110150	18434	17.57	33450	33550	32800	43350	23350	33350	33151.25	6.42	0	-7068	34650	34000	32850	32200	31050	34325	32525	79	10000	500	24670	50	1	15800344	5277	21.11	0.86	12	0.12	1582.00	39061.00	51700	20221214	-35.40	28450	20231020	17.40	50500	-33.86	20230208	28450	17.40	20231020	51600	-35.27	20221215	28450	17.40	20231020	2.51	N	144510	500	79 억	1014486	N	N	1666	N	N
81	20231215	090821	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33300	-50	5	-0.15	109620450	3281	3.13	33450	33550	33250	43350	23350	33350	33410.68	6.42	0	-1115	34650	34000	32850	32200	31050	34325	32525	79	10000	500	24670	50	1	15800344	5262	21.05	0.85	12	0.02	1582.00	39061.00	51700	20221214	-35.59	28450	20231020	17.05	50500	-34.06	20230208	28450	17.05	20231020	51600	-35.47	20221215	28450	17.05	20231020	2.51	N	144510	500	79 억	1014486	N	N	1666	N	N
82	20231214	160814	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33350	2100	2	6.72	3425158800	104305	319.26	31850	33500	31700	40600	21900	31250	32837.46	6.33	0	27192	32483	31866	31533	30916	30583	31700	30750	79	9350	500	23120	50	1	15800344	5269	21.08	0.85	12	0.66	1582.00	39061.00	51700	20221214	-35.49	28450	20231020	17.22	50500	-33.96	20230208	28450	17.22	20231020	51700	-35.49	20221214	28450	17.22	20231020	2.51	N	144510	500	79 억	1000238	N	N	1666	N	N
83	20231214	150843	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	33400	2150	2	6.88	2992148450	91321	279.52	31850	33500	31700	40600	21900	31250	32765.17	6.33	0	22173	32483	31866	31533	30916	30583	31700	30750	79	9350	500	23120	50	1	15800344	5277	21.11	0.86	12	0.58	1582.00	39061.00	51700	20221214	-35.40	28450	20231020	17.40	50500	-33.86	20230208	28450	17.40	20231020	51700	-35.40	20221214	28450	17.40	20231020	2.51	N	144510	500	79 억	1000238	N	N	31	N	N
84	20231214	140820	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32850	1600	2	5.12	2138948300	65638	200.91	31850	32900	31700	40600	21900	31250	32587.04	6.33	0	11519	32483	31866	31533	30916	30583	31700	30750	79	9350	500	23120	50	1	15800344	5190	20.76	0.84	12	0.42	1582.00	39061.00	51700	20221214	-36.46	28450	20231020	15.47	50500	-34.95	20230208	28450	15.47	20231020	51700	-36.46	20221214	28450	15.47	20231020	2.51	N	144510	500	79 억	1000238	N	N	31	N	N
85	20231214	130840	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32900	1650	2	5.28	1910788250	58697	179.66	31850	32900	31700	40600	21900	31250	32553.42	6.33	0	9175	32483	31866	31533	30916	30583	31700	30750	79	9350	500	23120	50	1	15800344	5198	20.80	0.84	12	0.37	1582.00	39061.00	51700	20221214	-36.36	28450	20231020	15.64	50500	-34.85	20230208	28450	15.64	20231020	51700	-36.36	20221214	28450	15.64	20231020	2.51	N	144510	500	79 억	1000238	N	N	31	N	N
86	20231214	120852	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32400	1150	2	3.68	1609619000	49491	151.48	31850	32850	31700	40600	21900	31250	32523.47	6.33	0	11302	32483	31866	31533	30916	30583	31700	30750	79	9350	500	23120	50	1	15800344	5119	20.48	0.83	12	0.31	1582.00	39061.00	51700	20221214	-37.33	28450	20231020	13.88	50500	-35.84	20230208	28450	13.88	20231020	51700	-37.33	20221214	28450	13.88	20231020	2.51	N	144510	500	79 억	1000238	N	N	31	N	N
87	20231214	110824	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32700	1450	2	4.64	1401713800	43118	131.98	31850	32850	31700	40600	21900	31250	32508.79	6.33	0	13587	32483	31866	31533	30916	30583	31700	30750	79	9350	500	23120	50	1	15800344	5167	20.67	0.84	12	0.27	1582.00	39061.00	51700	20221214	-36.75	28450	20231020	14.94	50500	-35.25	20230208	28450	14.94	20231020	51700	-36.75	20221214	28450	14.94	20231020	2.51	N	144510	500	79 억	1000238	N	N	31	N	N
88	20231214	100808	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32800	1550	2	4.96	1204247250	37075	113.48	31850	32850	31700	40600	21900	31250	32481.38	6.33	0	13711	32483	31866	31533	30916	30583	31700	30750	79	9350	500	23120	50	1	15800344	5183	20.73	0.84	12	0.23	1582.00	39061.00	51700	20221214	-36.56	28450	20231020	15.29	50500	-35.05	20230208	28450	15.29	20231020	51700	-36.56	20221214	28450	15.29	20231020	2.51	N	144510	500	79 억	1000238	N	N	31	N	N
89	20231214	090747	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32200	950	2	3.04	169386350	5289	16.19	31850	32200	31700	40600	21900	31250	32026.16	6.33	0	1983	32483	31866	31533	30916	30583	31700	30750	79	9350	500	23120	50	1	15800344	5088	20.35	0.82	12	0.03	1582.00	39061.00	51700	20221214	-37.72	28450	20231020	13.18	50500	-36.24	20230208	28450	13.18	20231020	51700	-37.72	20221214	28450	13.18	20231020	2.51	N	144510	500	79 억	1000238	N	N	31	N	N
90	20231213	160812	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31250	-650	5	-2.04	1021570350	32539	116.31	32000	32150	31200	41450	22350	31900	31395.49	6.39	0	-9354	32466	32182	31916	31632	31366	32325	31775	79	9550	500	23600	50	1	15800344	4938	19.75	0.80	12	0.21	1582.00	39061.00	51700	20221214	-39.56	28450	20231020	9.84	50500	-38.12	20230208	28450	9.84	20231020	51700	-39.56	20221214	28450	9.84	20231020	2.49	N	144510	500	79 억	1009170	N	N	31	N	N
91	20231213	150830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31250	-650	5	-2.04	977291700	31121	111.25	32000	32150	31200	41450	22350	31900	31402.97	6.39	0	-8792	32466	32182	31916	31632	31366	32325	31775	79	9550	500	23600	50	1	15800344	4938	19.75	0.80	12	0.20	1582.00	39061.00	51700	20221214	-39.56	28450	20231020	9.84	50500	-38.12	20230208	28450	9.84	20231020	51700	-39.56	20221214	28450	9.84	20231020	2.49	N	144510	500	79 억	1009170	N	N	441	N	N
92	20231213	140829	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31350	-550	5	-1.72	816537450	25977	92.86	32000	32150	31200	41450	22350	31900	31433.09	6.39	0	-7504	32466	32182	31916	31632	31366	32325	31775	79	9550	500	23600	50	1	15800344	4953	19.82	0.80	12	0.16	1582.00	39061.00	51700	20221214	-39.36	28450	20231020	10.19	50500	-37.92	20230208	28450	10.19	20231020	51700	-39.36	20221214	28450	10.19	20231020	2.49	N	144510	500	79 억	1009170	N	N	441	N	N
93	20231213	130831	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31300	-600	5	-1.88	705546250	22430	80.18	32000	32150	31250	41450	22350	31900	31455.47	6.39	0	-6289	32466	32182	31916	31632	31366	32325	31775	79	9550	500	23600	50	1	15800344	4946	19.79	0.80	12	0.14	1582.00	39061.00	51700	20221214	-39.46	28450	20231020	10.02	50500	-38.02	20230208	28450	10.02	20231020	51700	-39.46	20221214	28450	10.02	20231020	2.49	N	144510	500	79 억	1009170	N	N	441	N	N
94	20231213	120828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31450	-450	5	-1.41	624043050	19827	70.87	32000	32150	31250	41450	22350	31900	31474.41	6.39	0	-5657	32466	32182	31916	31632	31366	32325	31775	79	9550	500	23600	50	1	15800344	4969	19.88	0.81	12	0.13	1582.00	39061.00	51700	20221214	-39.17	28450	20231020	10.54	50500	-37.72	20230208	28450	10.54	20231020	51700	-39.17	20221214	28450	10.54	20231020	2.49	N	144510	500	79 억	1009170	N	N	441	N	N
95	20231213	110830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31400	-500	5	-1.57	411965200	13064	46.70	32000	32150	31250	41450	22350	31900	31534.38	6.39	0	-4087	32466	32182	31916	31632	31366	32325	31775	79	9550	500	23600	50	1	15800344	4961	19.85	0.80	12	0.08	1582.00	39061.00	51700	20221214	-39.26	28450	20231020	10.37	50500	-37.82	20230208	28450	10.37	20231020	51700	-39.26	20221214	28450	10.37	20231020	2.49	N	144510	500	79 억	1009170	N	N	441	N	N
96	20231213	100835	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31550	-350	5	-1.10	305000150	9663	34.54	32000	32150	31250	41450	22350	31900	31563.71	6.39	0	-3202	32466	32182	31916	31632	31366	32325	31775	79	9550	500	23600	50	1	15800344	4985	19.94	0.81	12	0.06	1582.00	39061.00	51700	20221214	-38.97	28450	20231020	10.90	50500	-37.52	20230208	28450	10.90	20231020	51700	-38.97	20221214	28450	10.90	20231020	2.49	N	144510	500	79 억	1009170	N	N	441	N	N
97	20231213	090822	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32050	150	2	0.47	20227600	631	2.26	32000	32150	31950	41450	22350	31900	32056.42	6.39	0	-200	32466	32182	31916	31632	31366	32325	31775	79	9550	500	23600	50	1	15800344	5064	20.26	0.82	12	0.00	1582.00	39061.00	51700	20221214	-38.01	28450	20231020	12.65	50500	-36.53	20230208	28450	12.65	20231020	51700	-38.01	20221214	28450	12.65	20231020	2.49	N	144510	500	79 억	1009170	N	N	441	N	N
98	20231212	160755	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31900	100	2	0.31	887863400	27807	72.29	31650	32200	31650	41300	22300	31800	31929.52	6.39	-44	-789	33133	32466	32133	31466	31133	32300	31300	79	9500	500	23530	50	1	15800344	5040	20.16	0.82	12	0.18	1582.00	39061.00	51700	20221214	-38.30	28450	20231020	12.13	50500	-36.83	20230208	28450	12.13	20231020	51700	-38.30	20221214	28450	12.13	20231020	2.50	N	144510	500	79 억	1009745	N	N	441	N	N
99	20231212	150802	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31900	100	2	0.31	830025850	25995	67.58	31650	32200	31650	41300	22300	31800	31930.24	6.39	-44	-698	33133	32466	32133	31466	31133	32300	31300	79	9500	500	23530	50	1	15800344	5040	20.16	0.82	12	0.16	1582.00	39061.00	51700	20221214	-38.30	28450	20231020	12.13	50500	-36.83	20230208	28450	12.13	20231020	51700	-38.30	20221214	28450	12.13	20231020	2.50	N	144510	500	79 억	1009745	N	N	205	N	N
100	20231212	140720	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32050	250	2	0.79	684608650	21446	55.76	31650	32200	31650	41300	22300	31800	31922.47	6.39	-44	318	33133	32466	32133	31466	31133	32300	31300	79	9500	500	23530	50	1	15800344	5064	20.26	0.82	12	0.14	1582.00	39061.00	51700	20221214	-38.01	28450	20231020	12.65	50500	-36.53	20230208	28450	12.65	20231020	51700	-38.01	20221214	28450	12.65	20231020	2.50	N	144510	500	79 억	1009745	N	N	205	N	N
101	20231212	130722	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31950	150	2	0.47	491860900	15424	40.10	31650	32200	31650	41300	22300	31800	31889.35	6.39	-44	-1555	33133	32466	32133	31466	31133	32300	31300	79	9500	500	23530	50	1	15800344	5048	20.20	0.82	12	0.10	1582.00	39061.00	51700	20221214	-38.20	28450	20231020	12.30	50500	-36.73	20230208	28450	12.30	20231020	51700	-38.20	20221214	28450	12.30	20231020	2.50	N	144510	500	79 억	1009745	N	N	205	N	N
102	20231212	120715	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31900	100	2	0.31	378087700	11851	30.81	31650	32200	31650	41300	22300	31800	31903.49	6.39	-44	-1138	33133	32466	32133	31466	31133	32300	31300	79	9500	500	23530	50	1	15800344	5040	20.16	0.82	12	0.08	1582.00	39061.00	51700	20221214	-38.30	28450	20231020	12.13	50500	-36.83	20230208	28450	12.13	20231020	51700	-38.30	20221214	28450	12.13	20231020	2.50	N	144510	500	79 억	1009745	N	N	205	N	N
103	20231212	110726	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31900	100	2	0.31	347172800	10880	28.29	31650	32200	31650	41300	22300	31800	31909.31	6.39	-44	-688	33133	32466	32133	31466	31133	32300	31300	79	9500	500	23530	50	1	15800344	5040	20.16	0.82	12	0.07	1582.00	39061.00	51700	20221214	-38.30	28450	20231020	12.13	50500	-36.83	20230208	28450	12.13	20231020	51700	-38.30	20221214	28450	12.13	20231020	2.50	N	144510	500	79 억	1009745	N	N	205	N	N
104	20231212	100755	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31850	50	2	0.16	251735900	7884	20.50	31650	32200	31650	41300	22300	31800	31930.05	6.39	-44	-71	33133	32466	32133	31466	31133	32300	31300	79	9500	500	23530	50	1	15800344	5032	20.13	0.82	12	0.05	1582.00	39061.00	51700	20221214	-38.39	28450	20231020	11.95	50500	-36.93	20230208	28450	11.95	20231020	51700	-38.39	20221214	28450	11.95	20231020	2.50	N	144510	500	79 억	1009745	N	N	205	N	N
105	20231212	090755	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	300	2	0.94	82232100	2586	6.72	31650	32100	31650	41300	22300	31800	31798.95	6.39	-44	1043	33133	32466	32133	31466	31133	32300	31300	79	9500	500	23530	50	1	15800344	5072	20.29	0.82	12	0.02	1582.00	39061.00	51700	20221214	-37.91	28450	20231020	12.83	50500	-36.44	20230208	28450	12.83	20231020	51700	-37.91	20221214	28450	12.83	20231020	2.50	N	144510	500	79 억	1009745	N	N	205	N	N
106	20231211	160758	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31800	-800	5	-2.45	1234502200	38448	137.16	32650	32800	31800	42350	22850	32600	32111.08	6.31	5620	-10797	33000	32800	32500	32300	32000	32900	32400	79	9750	500	24120	50	1	15800344	5025	20.10	0.81	12	0.24	1582.00	39061.00	51700	20221214	-38.49	28450	20231020	11.78	50500	-37.03	20230208	28450	11.78	20231020	51700	-38.49	20221214	28450	11.78	20231020	2.48	N	144510	500	79 억	996353	N	N	205	N	N
107	20231211	150755	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31950	-650	5	-1.99	918715650	28535	101.80	32650	32800	31800	42350	22850	32600	32196.10	6.31	5620	-10951	33000	32800	32500	32300	32000	32900	32400	79	9750	500	24120	50	1	15800344	5048	20.20	0.82	12	0.18	1582.00	39061.00	51700	20221214	-38.20	28450	20231020	12.30	50500	-36.73	20230208	28450	12.30	20231020	51700	-38.20	20221214	28450	12.30	20231020	2.48	N	144510	500	79 억	996353	N	N	86	N	N
108	20231211	140755	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32050	-550	5	-1.69	707445600	21916	78.18	32650	32800	31900	42350	22850	32600	32279.87	6.31	5620	-9064	33000	32800	32500	32300	32000	32900	32400	79	9750	500	24120	50	1	15800344	5064	20.26	0.82	12	0.14	1582.00	39061.00	51700	20221214	-38.01	28450	20231020	12.65	50500	-36.53	20230208	28450	12.65	20231020	51700	-38.01	20221214	28450	12.65	20231020	2.48	N	144510	500	79 억	996353	N	N	86	N	N
109	20231211	130756	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32000	-600	5	-1.84	643527600	19918	71.06	32650	32800	31900	42350	22850	32600	32308.85	6.31	5620	-8687	33000	32800	32500	32300	32000	32900	32400	79	9750	500	24120	50	1	15800344	5056	20.23	0.82	12	0.13	1582.00	39061.00	51700	20221214	-38.10	28450	20231020	12.48	50500	-36.63	20230208	28450	12.48	20231020	51700	-38.10	20221214	28450	12.48	20231020	2.48	N	144510	500	79 억	996353	N	N	86	N	N
110	20231211	120755	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	-500	5	-1.53	525037800	16216	57.85	32650	32800	32050	42350	22850	32600	32377.76	6.31	5620	-7103	33000	32800	32500	32300	32000	32900	32400	79	9750	500	24120	50	1	15800344	5072	20.29	0.82	12	0.10	1582.00	39061.00	51700	20221214	-37.91	28450	20231020	12.83	50500	-36.44	20230208	28450	12.83	20231020	51700	-37.91	20221214	28450	12.83	20231020	2.48	N	144510	500	79 억	996353	N	N	86	N	N
111	20231211	110752	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32300	-300	5	-0.92	370641150	11429	40.77	32650	32800	32050	42350	22850	32600	32429.88	6.31	5620	-3693	33000	32800	32500	32300	32000	32900	32400	79	9750	500	24120	50	1	15800344	5104	20.42	0.83	12	0.07	1582.00	39061.00	51700	20221214	-37.52	28450	20231020	13.53	50500	-36.04	20230208	28450	13.53	20231020	51700	-37.52	20221214	28450	13.53	20231020	2.48	N	144510	500	79 억	996353	N	N	86	N	N
112	20231211	100751	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32200	-400	5	-1.23	268197150	8251	29.44	32650	32800	32200	42350	22850	32600	32504.81	6.31	5620	-3245	33000	32800	32500	32300	32000	32900	32400	79	9750	500	24120	50	1	15800344	5088	20.35	0.82	12	0.05	1582.00	39061.00	51700	20221214	-37.72	28450	20231020	13.18	50500	-36.24	20230208	28450	13.18	20231020	51700	-37.72	20221214	28450	13.18	20231020	2.48	N	144510	500	79 억	996353	N	N	86	N	N
113	20231211	090751	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32700	100	2	0.31	36100600	1106	3.95	32650	32750	32500	42350	22850	32600	32640.69	6.31	5620	-499	33000	32800	32500	32300	32000	32900	32400	79	9750	500	24120	50	1	15800344	5167	20.67	0.84	12	0.01	1582.00	39061.00	51700	20221214	-36.75	28450	20231020	14.94	50500	-35.25	20230208	28450	14.94	20231020	51700	-36.75	20221214	28450	14.94	20231020	2.48	N	144510	500	79 억	996353	N	N	86	N	N
114	20231208	160743	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32600	500	2	1.56	896943250	27628	86.23	32200	32700	32200	41700	22500	32100	32465.00	6.31	0	-3449	33366	32732	32266	31632	31166	32500	31400	79	9600	500	23750	50	1	15800344	5151	20.61	0.83	12	0.17	1582.00	39061.00	51700	20221214	-36.94	28450	20231020	14.59	50500	-35.45	20230208	28450	14.59	20231020	51700	-36.94	20221214	28450	14.59	20231020	2.44	N	144510	500	79 억	996353	N	N	86	N	N
115	20231208	150746	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32650	550	2	1.71	817841300	25201	78.66	32200	32700	32200	41700	22500	32100	32452.73	6.31	0	-3211	33366	32732	32266	31632	31166	32500	31400	79	9600	500	23750	50	1	15800344	5159	20.64	0.84	12	0.16	1582.00	39061.00	51700	20221214	-36.85	28450	20231020	14.76	50500	-35.35	20230208	28450	14.76	20231020	51700	-36.85	20221214	28450	14.76	20231020	2.44	N	144510	500	79 억	996353	N	N	21	N	N
116	20231208	140744	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32500	400	2	1.25	634351200	19570	61.08	32200	32700	32200	41700	22500	32100	32414.47	6.31	0	-2920	33366	32732	32266	31632	31166	32500	31400	79	9600	500	23750	50	1	15800344	5135	20.54	0.83	12	0.12	1582.00	39061.00	51700	20221214	-37.14	28450	20231020	14.24	50500	-35.64	20230208	28450	14.24	20231020	51700	-37.14	20221214	28450	14.24	20231020	2.44	N	144510	500	79 억	996353	N	N	21	N	N
117	20231208	130744	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32300	200	2	0.62	478679450	14756	46.06	32200	32700	32200	41700	22500	32100	32439.65	6.31	0	-3543	33366	32732	32266	31632	31166	32500	31400	79	9600	500	23750	50	1	15800344	5104	20.42	0.83	12	0.09	1582.00	39061.00	51700	20221214	-37.52	28450	20231020	13.53	50500	-36.04	20230208	28450	13.53	20231020	51700	-37.52	20221214	28450	13.53	20231020	2.44	N	144510	500	79 억	996353	N	N	21	N	N
118	20231208	120741	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32300	200	2	0.62	455990250	14053	43.86	32200	32700	32200	41700	22500	32100	32447.89	6.31	0	-3437	33366	32732	32266	31632	31166	32500	31400	79	9600	500	23750	50	1	15800344	5104	20.42	0.83	12	0.09	1582.00	39061.00	51700	20221214	-37.52	28450	20231020	13.53	50500	-36.04	20230208	28450	13.53	20231020	51700	-37.52	20221214	28450	13.53	20231020	2.44	N	144510	500	79 억	996353	N	N	21	N	N
119	20231208	110739	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32550	450	2	1.40	373351200	11499	35.89	32200	32700	32200	41700	22500	32100	32468.15	6.31	0	-3212	33366	32732	32266	31632	31166	32500	31400	79	9600	500	23750	50	1	15800344	5143	20.58	0.83	12	0.07	1582.00	39061.00	51700	20221214	-37.04	28450	20231020	14.41	50500	-35.54	20230208	28450	14.41	20231020	51700	-37.04	20221214	28450	14.41	20231020	2.44	N	144510	500	79 억	996353	N	N	21	N	N
120	20231208	100747	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32700	600	2	1.87	247796400	7635	23.83	32200	32700	32200	41700	22500	32100	32455.32	6.31	0	-1361	33366	32732	32266	31632	31166	32500	31400	79	9600	500	23750	50	1	15800344	5167	20.67	0.84	12	0.05	1582.00	39061.00	51700	20221214	-36.75	28450	20231020	14.94	50500	-35.25	20230208	28450	14.94	20231020	51700	-36.75	20221214	28450	14.94	20231020	2.44	N	144510	500	79 억	996353	N	N	21	N	N
121	20231208	090737	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32450	350	2	1.09	48890000	1512	4.72	32200	32500	32200	41700	22500	32100	32334.66	6.31	0	-500	33366	32732	32266	31632	31166	32500	31400	79	9600	500	23750	50	1	15800344	5127	20.51	0.83	12	0.01	1582.00	39061.00	51700	20221214	-37.23	28450	20231020	14.06	50500	-35.74	20230208	28450	14.06	20231020	51700	-37.23	20221214	28450	14.06	20231020	2.44	N	144510	500	79 억	996353	N	N	21	N	N
122	20231207	160740	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	-50	5	-0.16	1027793100	31704	104.23	32150	32900	31800	41750	22550	32150	32418.55	6.33	0	-4893	32783	32466	31983	31666	31183	32625	31825	79	9600	500	23790	50	1	15800344	5072	20.29	0.82	12	0.20	1582.00	39061.00	51700	20221214	-37.91	28450	20231020	12.83	50500	-36.44	20230208	28450	12.83	20231020	51700	-37.91	20221214	28450	12.83	20231020	2.43	N	144510	500	79 억	1000569	N	N	21	N	N
123	20231207	150742	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	-50	5	-0.16	971514150	29950	98.46	32150	32900	31800	41750	22550	32150	32437.87	6.33	0	-4648	32783	32466	31983	31666	31183	32625	31825	79	9600	500	23790	50	1	15800344	5072	20.29	0.82	12	0.19	1582.00	39061.00	51700	20221214	-37.91	28450	20231020	12.83	50500	-36.44	20230208	28450	12.83	20231020	51700	-37.91	20221214	28450	12.83	20231020	2.43	N	144510	500	79 억	1000569	N	N	2	N	N
124	20231207	140737	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32300	150	2	0.47	892801700	27504	90.42	32150	32900	31800	41750	22550	32150	32460.79	6.33	0	-4018	32783	32466	31983	31666	31183	32625	31825	79	9600	500	23790	50	1	15800344	5104	20.42	0.83	12	0.17	1582.00	39061.00	51700	20221214	-37.52	28450	20231020	13.53	50500	-36.04	20230208	28450	13.53	20231020	51700	-37.52	20221214	28450	13.53	20231020	2.43	N	144510	500	79 억	1000569	N	N	2	N	N
125	20231207	130737	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32400	250	2	0.78	804628550	24771	81.44	32150	32900	31800	41750	22550	32150	32482.68	6.33	0	-2660	32783	32466	31983	31666	31183	32625	31825	79	9600	500	23790	50	1	15800344	5119	20.48	0.83	12	0.16	1582.00	39061.00	51700	20221214	-37.33	28450	20231020	13.88	50500	-35.84	20230208	28450	13.88	20231020	51700	-37.33	20221214	28450	13.88	20231020	2.43	N	144510	500	79 억	1000569	N	N	2	N	N
126	20231207	120739	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32300	150	2	0.47	737937950	22708	74.65	32150	32900	31800	41750	22550	32150	32496.83	6.33	0	-1593	32783	32466	31983	31666	31183	32625	31825	79	9600	500	23790	50	1	15800344	5104	20.42	0.83	12	0.14	1582.00	39061.00	51700	20221214	-37.52	28450	20231020	13.53	50500	-36.04	20230208	28450	13.53	20231020	51700	-37.52	20221214	28450	13.53	20231020	2.43	N	144510	500	79 억	1000569	N	N	2	N	N
127	20231207	110735	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32450	300	2	0.93	647143200	19911	65.46	32150	32900	31800	41750	22550	32150	32501.79	6.33	0	178	32783	32466	31983	31666	31183	32625	31825	79	9600	500	23790	50	1	15800344	5127	20.51	0.83	12	0.13	1582.00	39061.00	51700	20221214	-37.23	28450	20231020	14.06	50500	-35.74	20230208	28450	14.06	20231020	51700	-37.23	20221214	28450	14.06	20231020	2.43	N	144510	500	79 억	1000569	N	N	2	N	N
128	20231207	100733	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32850	700	2	2.18	454724900	14015	46.07	32150	32900	31800	41750	22550	32150	32445.59	6.33	0	1381	32783	32466	31983	31666	31183	32625	31825	79	9600	500	23790	50	1	15800344	5190	20.76	0.84	12	0.09	1582.00	39061.00	51700	20221214	-36.46	28450	20231020	15.47	50500	-34.95	20230208	28450	15.47	20231020	51700	-36.46	20221214	28450	15.47	20231020	2.43	N	144510	500	79 억	1000569	N	N	2	N	N
129	20231207	090740	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	-50	5	-0.16	46561200	1456	4.79	32150	32150	31800	41750	22550	32150	31978.85	6.33	0	-59	32783	32466	31983	31666	31183	32625	31825	79	9600	500	23790	50	1	15800344	5072	20.29	0.82	12	0.01	1582.00	39061.00	51700	20221214	-37.91	28450	20231020	12.83	50500	-36.44	20230208	28450	12.83	20231020	51700	-37.91	20221214	28450	12.83	20231020	2.43	N	144510	500	79 억	1000569	N	N	2	N	N
130	20231206	160729	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32150	250	2	0.78	968745300	30296	70.58	32000	32300	31500	41450	22350	31900	31975.74	6.41	0	-8812	32900	32400	31800	31300	30700	32650	31550	79	9550	500	23600	50	1	15800344	5080	20.32	0.82	12	0.19	1582.00	39061.00	51700	20221214	-37.81	28450	20231020	13.01	50500	-36.34	20230208	28450	13.01	20231020	51700	-37.81	20221214	28450	13.01	20231020	2.44	N	144510	500	79 억	1012953	N	N	2	N	N
131	20231206	150741	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32050	150	2	0.47	902094300	28218	65.74	32000	32300	31500	41450	22350	31900	31968.75	6.41	0	-8500	32900	32400	31800	31300	30700	32650	31550	79	9550	500	23600	50	1	15800344	5064	20.26	0.82	12	0.18	1582.00	39061.00	51700	20221214	-38.01	28450	20231020	12.65	50500	-36.53	20230208	28450	12.65	20231020	51700	-38.01	20221214	28450	12.65	20231020	2.44	N	144510	500	79 억	1012953	N	N	412	N	N
132	20231206	140739	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32000	100	2	0.31	806969950	25250	58.83	32000	32300	31500	41450	22350	31900	31959.21	6.41	0	-8359	32900	32400	31800	31300	30700	32650	31550	79	9550	500	23600	50	1	15800344	5056	20.23	0.82	12	0.16	1582.00	39061.00	51700	20221214	-38.10	28450	20231020	12.48	50500	-36.63	20230208	28450	12.48	20231020	51700	-38.10	20221214	28450	12.48	20231020	2.44	N	144510	500	79 억	1012953	N	N	412	N	N
133	20231206	130730	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32050	150	2	0.47	745512450	23333	54.36	32000	32300	31500	41450	22350	31900	31950.99	6.41	0	-7856	32900	32400	31800	31300	30700	32650	31550	79	9550	500	23600	50	1	15800344	5064	20.26	0.82	12	0.15	1582.00	39061.00	51700	20221214	-38.01	28450	20231020	12.65	50500	-36.53	20230208	28450	12.65	20231020	51700	-38.01	20221214	28450	12.65	20231020	2.44	N	144510	500	79 억	1012953	N	N	412	N	N
134	20231206	120728	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	200	2	0.63	672158500	21046	49.03	32000	32300	31500	41450	22350	31900	31937.59	6.41	0	-6682	32900	32400	31800	31300	30700	32650	31550	79	9550	500	23600	50	1	15800344	5072	20.29	0.82	12	0.13	1582.00	39061.00	51700	20221214	-37.91	28450	20231020	12.83	50500	-36.44	20230208	28450	12.83	20231020	51700	-37.91	20221214	28450	12.83	20231020	2.44	N	144510	500	79 억	1012953	N	N	412	N	N
135	20231206	110741	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32150	250	2	0.78	513262400	16096	37.50	32000	32300	31500	41450	22350	31900	31887.57	6.41	0	-4734	32900	32400	31800	31300	30700	32650	31550	79	9550	500	23600	50	1	15800344	5080	20.32	0.82	12	0.10	1582.00	39061.00	51700	20221214	-37.81	28450	20231020	13.01	50500	-36.34	20230208	28450	13.01	20231020	51700	-37.81	20221214	28450	13.01	20231020	2.44	N	144510	500	79 억	1012953	N	N	412	N	N
136	20231206	100732	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31750	-150	5	-0.47	418524350	13137	30.61	32000	32300	31500	41450	22350	31900	31858.44	6.41	0	-3953	32900	32400	31800	31300	30700	32650	31550	79	9550	500	23600	50	1	15800344	5017	20.07	0.81	12	0.08	1582.00	39061.00	51700	20221214	-38.59	28450	20231020	11.60	50500	-37.13	20230208	28450	11.60	20231020	51700	-38.59	20221214	28450	11.60	20231020	2.44	N	144510	500	79 억	1012953	N	N	412	N	N
137	20231206	090734	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32200	300	2	0.94	13541600	421	0.98	32000	32250	32000	41450	22350	31900	32165.32	6.41	0	-119	32900	32400	31800	31300	30700	32650	31550	79	9550	500	23600	50	1	15800344	5088	20.35	0.82	12	0.00	1582.00	39061.00	51700	20221214	-37.72	28450	20231020	13.18	50500	-36.24	20230208	28450	13.18	20231020	51700	-37.72	20221214	28450	13.18	20231020	2.44	N	144510	500	79 억	1012953	N	N	412	N	N
138	20231205	160738	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31900	700	2	2.24	1344465050	42314	128.01	31200	32300	31200	40550	21850	31200	31772.59	6.34	0	8996	32600	31900	31500	30800	30400	31700	30600	79	9350	500	23080	50	1	15800344	5040	20.16	0.82	12	0.27	1582.00	39061.00	51700	20221214	-38.30	28450	20231020	12.13	50500	-36.83	20230208	28450	12.13	20231020	51700	-38.30	20221214	28450	12.13	20231020	2.45	N	144510	500	79 억	1001837	N	N	412	N	N
139	20231205	150733	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31700	500	2	1.60	1273388650	40081	121.25	31200	32300	31200	40550	21850	31200	31770.38	6.34	0	8791	32600	31900	31500	30800	30400	31700	30600	79	9350	500	23080	50	1	15800344	5009	20.04	0.81	12	0.25	1582.00	39061.00	51700	20221214	-38.68	28450	20231020	11.42	50500	-37.23	20230208	28450	11.42	20231020	51700	-38.68	20221214	28450	11.42	20231020	2.45	N	144510	500	79 억	1001837	N	N	113	N	N
140	20231205	140735	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32150	950	2	3.04	1054691950	33220	100.50	31200	32300	31200	40550	21850	31200	31748.70	6.34	0	8834	32600	31900	31500	30800	30400	31700	30600	79	9350	500	23080	50	1	15800344	5080	20.32	0.82	12	0.21	1582.00	39061.00	51700	20221214	-37.81	28450	20231020	13.01	50500	-36.34	20230208	28450	13.01	20231020	51700	-37.81	20221214	28450	13.01	20231020	2.45	N	144510	500	79 억	1001837	N	N	113	N	N
141	20231205	130731	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	900	2	2.88	890762950	28124	85.08	31200	32200	31200	40550	21850	31200	31672.70	6.34	0	8421	32600	31900	31500	30800	30400	31700	30600	79	9350	500	23080	50	1	15800344	5072	20.29	0.82	12	0.18	1582.00	39061.00	51700	20221214	-37.91	28450	20231020	12.83	50500	-36.44	20230208	28450	12.83	20231020	51700	-37.91	20221214	28450	12.83	20231020	2.45	N	144510	500	79 억	1001837	N	N	113	N	N
142	20231205	120728	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	32100	900	2	2.88	808413400	25559	77.32	31200	32200	31200	40550	21850	31200	31629.30	6.34	0	8013	32600	31900	31500	30800	30400	31700	30600	79	9350	500	23080	50	1	15800344	5072	20.29	0.82	12	0.16	1582.00	39061.00	51700	20221214	-37.91	28450	20231020	12.83	50500	-36.44	20230208	28450	12.83	20231020	51700	-37.91	20221214	28450	12.83	20231020	2.45	N	144510	500	79 억	1001837	N	N	113	N	N
143	20231205	110730	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31800	600	2	1.92	563894600	17916	54.20	31200	31900	31200	40550	21850	31200	31474.36	6.34	0	5204	32600	31900	31500	30800	30400	31700	30600	79	9350	500	23080	50	1	15800344	5025	20.10	0.81	12	0.11	1582.00	39061.00	51700	20221214	-38.49	28450	20231020	11.78	50500	-37.03	20230208	28450	11.78	20231020	51700	-38.49	20221214	28450	11.78	20231020	2.45	N	144510	500	79 억	1001837	N	N	113	N	N
144	20231205	100733	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31350	150	2	0.48	302582400	9642	29.17	31200	31550	31200	40550	21850	31200	31381.71	6.34	0	2790	32600	31900	31500	30800	30400	31700	30600	79	9350	500	23080	50	1	15800344	4953	19.82	0.80	12	0.06	1582.00	39061.00	51700	20221214	-39.36	28450	20231020	10.19	50500	-37.92	20230208	28450	10.19	20231020	51700	-39.36	20221214	28450	10.19	20231020	2.45	N	144510	500	79 억	1001837	N	N	113	N	N
145	20231205	090727	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31500	300	2	0.96	8853000	283	0.86	31200	31500	31200	40550	21850	31200	31282.69	6.34	0	-74	32600	31900	31500	30800	30400	31700	30600	79	9350	500	23080	50	1	15800344	4977	19.91	0.81	12	0.00	1582.00	39061.00	51700	20221214	-39.07	28450	20231020	10.72	50500	-37.62	20230208	28450	10.72	20231020	51700	-39.07	20221214	28450	10.72	20231020	2.45	N	144510	500	79 억	1001837	N	N	113	N	N
146	20231204	160724	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31200	-350	5	-1.11	1033294750	32975	112.34	32200	32200	31100	41000	22100	31550	31336.34	6.32	0	-383	32150	31850	31650	31350	31150	32000	31500	79	9450	500	23340	50	1	15800344	4930	19.72	0.80	12	0.21	1582.00	39061.00	51700	20221214	-39.65	28450	20231020	9.67	50500	-38.22	20230208	28450	9.67	20231020	51700	-39.65	20221214	28450	9.67	20231020	2.44	N	144510	500	79 억	999169	N	N	113	N	N
147	20231204	150728	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31250	-300	5	-0.95	955283800	30476	103.83	32200	32200	31100	41000	22100	31550	31345.45	6.32	0	-327	32150	31850	31650	31350	31150	32000	31500	79	9450	500	23340	50	1	15800344	4938	19.75	0.80	12	0.19	1582.00	39061.00	51700	20221214	-39.56	28450	20231020	9.84	50500	-38.12	20230208	28450	9.84	20231020	51700	-39.56	20221214	28450	9.84	20231020	2.44	N	144510	500	79 억	999169	N	N	443	N	N
148	20231204	140723	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31350	-200	5	-0.63	869411050	27731	94.48	32200	32200	31100	41000	22100	31550	31351.59	6.32	0	-762	32150	31850	31650	31350	31150	32000	31500	79	9450	500	23340	50	1	15800344	4953	19.82	0.80	12	0.18	1582.00	39061.00	51700	20221214	-39.36	28450	20231020	10.19	50500	-37.92	20230208	28450	10.19	20231020	51700	-39.36	20221214	28450	10.19	20231020	2.44	N	144510	500	79 억	999169	N	N	443	N	N
149	20231204	130722	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31600	50	2	0.16	782506850	24969	85.07	32200	32200	31100	41000	22100	31550	31339.13	6.32	0	-1788	32150	31850	31650	31350	31150	32000	31500	79	9450	500	23340	50	1	15800344	4993	19.97	0.81	12	0.16	1582.00	39061.00	51700	20221214	-38.88	28450	20231020	11.07	50500	-37.43	20230208	28450	11.07	20231020	51700	-38.88	20221214	28450	11.07	20231020	2.44	N	144510	500	79 억	999169	N	N	443	N	N
150	20231204	120723	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31350	-200	5	-0.63	666427750	21287	72.52	32200	32200	31100	41000	22100	31550	31306.80	6.32	0	-3690	32150	31850	31650	31350	31150	32000	31500	79	9450	500	23340	50	1	15800344	4953	19.82	0.80	12	0.13	1582.00	39061.00	51700	20221214	-39.36	28450	20231020	10.19	50500	-37.92	20230208	28450	10.19	20231020	51700	-39.36	20221214	28450	10.19	20231020	2.44	N	144510	500	79 억	999169	N	N	443	N	N
151	20231204	110725	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31200	-350	5	-1.11	515748450	16470	56.11	32200	32200	31100	41000	22100	31550	31314.42	6.32	0	-5882	32150	31850	31650	31350	31150	32000	31500	79	9450	500	23340	50	1	15800344	4930	19.72	0.80	12	0.10	1582.00	39061.00	51700	20221214	-39.65	28450	20231020	9.67	50500	-38.22	20230208	28450	9.67	20231020	51700	-39.65	20221214	28450	9.67	20231020	2.44	N	144510	500	79 억	999169	N	N	443	N	N
152	20231204	100724	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31300	-250	5	-0.79	361682650	11531	39.29	32200	32200	31100	41000	22100	31550	31366.11	6.32	0	-5736	32150	31850	31650	31350	31150	32000	31500	79	9450	500	23340	50	1	15800344	4946	19.79	0.80	12	0.07	1582.00	39061.00	51700	20221214	-39.46	28450	20231020	10.02	50500	-38.02	20230208	28450	10.02	20231020	51700	-39.46	20221214	28450	10.02	20231020	2.44	N	144510	500	79 억	999169	N	N	443	N	N
153	20231204	090723	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31500	-50	5	-0.16	110840050	3506	11.94	32200	32200	31400	41000	22100	31550	31614.39	6.32	0	-2469	32150	31850	31650	31350	31150	32000	31500	79	9450	500	23340	50	1	15800344	4977	19.91	0.81	12	0.02	1582.00	39061.00	51700	20221214	-39.07	28450	20231020	10.72	50500	-37.62	20230208	28450	10.72	20231020	51700	-39.07	20221214	28450	10.72	20231020	2.44	N	144510	500	79 억	999169	N	N	443	N	N
154	20231201	160723	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31550	-150	5	-0.47	920460400	29092	128.94	31500	31950	31450	41200	22200	31700	31639.70	6.33	0	-6249	32033	31866	31583	31416	31133	31950	31500	79	9500	500	23450	50	1	15800344	4985	19.94	0.81	12	0.18	1582.00	39061.00	51700	20221214	-38.97	28450	20231020	10.90	50500	-37.52	20230208	28450	10.90	20231020	51700	-38.97	20221214	28450	10.90	20231020	2.47	N	144510	500	79 억	1000705	N	N	443	N	N
155	20231201	150721	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31550	-150	5	-0.47	822569200	25985	115.17	31500	31950	31500	41200	22200	31700	31655.54	6.33	0	-5724	32033	31866	31583	31416	31133	31950	31500	79	9500	500	23450	50	1	15800344	4985	19.94	0.81	12	0.16	1582.00	39061.00	51700	20221214	-38.97	28450	20231020	10.90	50500	-37.52	20230208	28450	10.90	20231020	51700	-38.97	20221214	28450	10.90	20231020	2.47	N	144510	500	79 억	1000705	N	N	531	N	N
156	20231201	140722	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31650	-50	5	-0.16	752823500	23777	105.38	31500	31950	31500	41200	22200	31700	31661.84	6.33	0	-5995	32033	31866	31583	31416	31133	31950	31500	79	9500	500	23450	50	1	15800344	5001	20.01	0.81	12	0.15	1582.00	39061.00	51700	20221214	-38.78	28450	20231020	11.25	50500	-37.33	20230208	28450	11.25	20231020	51700	-38.78	20221214	28450	11.25	20231020	2.47	N	144510	500	79 억	1000705	N	N	531	N	N
157	20231201	130723	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31550	-150	5	-0.47	673690300	21275	94.29	31500	31950	31500	41200	22200	31700	31665.82	6.33	0	-6810	32033	31866	31583	31416	31133	31950	31500	79	9500	500	23450	50	1	15800344	4985	19.94	0.81	12	0.13	1582.00	39061.00	51700	20221214	-38.97	28450	20231020	10.90	50500	-37.52	20230208	28450	10.90	20231020	51700	-38.97	20221214	28450	10.90	20231020	2.47	N	144510	500	79 억	1000705	N	N	531	N	N
158	20231201	120728	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31750	50	2	0.16	454591450	14353	63.61	31500	31950	31500	41200	22200	31700	31672.23	6.33	0	-1827	32033	31866	31583	31416	31133	31950	31500	79	9500	500	23450	50	1	15800344	5017	20.07	0.81	12	0.09	1582.00	39061.00	51700	20221214	-38.59	28450	20231020	11.60	50500	-37.13	20230208	28450	11.60	20231020	51700	-38.59	20221214	28450	11.60	20231020	2.47	N	144510	500	79 억	1000705	N	N	531	N	N
159	20231201	110724	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31750	50	2	0.16	332142100	10496	46.52	31500	31950	31500	41200	22200	31700	31644.64	6.33	0	-1502	32033	31866	31583	31416	31133	31950	31500	79	9500	500	23450	50	1	15800344	5017	20.07	0.81	12	0.07	1582.00	39061.00	51700	20221214	-38.59	28450	20231020	11.60	50500	-37.13	20230208	28450	11.60	20231020	51700	-38.59	20221214	28450	11.60	20231020	2.47	N	144510	500	79 억	1000705	N	N	531	N	N
160	20231201	100729	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31550	-150	5	-0.47	204626600	6477	28.71	31500	31950	31500	41200	22200	31700	31592.81	6.33	0	-2178	32033	31866	31583	31416	31133	31950	31500	79	9500	500	23450	50	1	15800344	4985	19.94	0.81	12	0.04	1582.00	39061.00	51700	20221214	-38.97	28450	20231020	10.90	50500	-37.52	20230208	28450	10.90	20231020	51700	-38.97	20221214	28450	10.90	20231020	2.47	N	144510	500	79 억	1000705	N	N	531	N	N
161	20231201	090721	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	31550	-150	5	-0.47	63657000	2017	8.94	31500	31950	31500	41200	22200	31700	31560.24	6.33	0	-485	32033	31866	31583	31416	31133	31950	31500	79	9500	500	23450	50	1	15800344	4985	19.94	0.81	12	0.01	1582.00	39061.00	51700	20221214	-38.97	28450	20231020	10.90	50500	-37.52	20230208	28450	10.90	20231020	51700	-38.97	20221214	28450	10.90	20231020	2.47	N	144510	500	79 억	1000705	N	N	531	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History