KissMeData/323990/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161254	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	10191332750	454367	142.13	21700	22750	21650	28100	15200	21650	22421.32	6.05	14038	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.98	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1391441	N	N	14525	N	N
3	20231229	151241	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	10191332750	454367	142.13	21700	22750	21650	28100	15200	21650	22421.32	6.05	14038	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.98	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1391441	N	N	14525	N	N
4	20231229	141239	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	10191332750	454367	142.13	21700	22750	21650	28100	15200	21650	22421.32	6.05	14038	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.98	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1391441	N	N	14525	N	N
5	20231229	131241	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	10191332750	454367	142.13	21700	22750	21650	28100	15200	21650	22421.32	6.05	14038	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.98	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1391441	N	N	14525	N	N
6	20231229	121244	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	10191332750	454367	142.13	21700	22750	21650	28100	15200	21650	22421.32	6.05	14038	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.98	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1391441	N	N	14525	N	N
7	20231229	111146	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	10191332750	454367	142.13	21700	22750	21650	28100	15200	21650	22421.32	6.05	14038	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.98	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1391441	N	N	14525	N	N
8	20231229	101159	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	10191332750	454367	142.13	21700	22750	21650	28100	15200	21650	22421.32	6.05	14038	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.98	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1391441	N	N	14525	N	N
9	20231229	091157	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	10191332750	454367	142.13	21700	22750	21650	28100	15200	21650	22421.32	6.05	14038	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.98	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1391441	N	N	14525	N	N
10	20231228	161145	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	9889718300	441089	137.98	21700	22750	21650	28100	15200	21650	22421.32	5.99	0	13993	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.92	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1377403	N	N	14512	N	N
11	20231228	151154	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22500	850	2	3.93	9269638600	413468	129.34	21700	22750	21650	28100	15200	21650	22419.61	5.99	0	9561	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5173	-63.38	18.53	12	1.80	-355.00	1214.00	56153	20230417	-59.93	16958	20231030	32.68	56153	-59.93	20230417	16958	32.68	20231030	71800	-68.66	20230417	17430	29.09	20231205	1.53	N	323990	500	114 억	1377403	N	N	18130	N	N
12	20231228	141150	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	8502734850	379362	118.67	21700	22750	21650	28100	15200	21650	22413.65	5.99	0	6197	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.65	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1377403	N	N	18130	N	N
13	20231228	131144	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	7867339150	350973	109.79	21700	22750	21650	28100	15200	21650	22416.23	5.99	0	1482	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.53	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1377403	N	N	18130	N	N
14	20231228	121147	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22600	950	2	4.39	7148810750	319093	99.81	21700	22750	21650	28100	15200	21650	22404.01	5.99	0	-8426	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5196	-63.66	18.62	12	1.39	-355.00	1214.00	56153	20230417	-59.75	16958	20231030	33.27	56153	-59.75	20230417	16958	33.27	20231030	71800	-68.52	20230417	17430	29.66	20231205	1.53	N	323990	500	114 억	1377403	N	N	18130	N	N
15	20231228	111152	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	6152676600	274885	85.99	21700	22750	21650	28100	15200	21650	22383.26	5.99	0	-11816	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	1.20	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1377403	N	N	18130	N	N
16	20231228	101146	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22500	850	2	3.93	5083501500	227130	71.05	21700	22750	21650	28100	15200	21650	22382.11	5.99	0	-9097	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5173	-63.38	18.53	12	0.99	-355.00	1214.00	56153	20230417	-59.93	16958	20231030	32.68	56153	-59.93	20230417	16958	32.68	20231030	71800	-68.66	20230417	17430	29.09	20231205	1.53	N	323990	500	114 억	1377403	N	N	18130	N	N
17	20231228	091150	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	800	2	3.70	1247295050	56246	17.59	21700	22550	21650	28100	15200	21650	22177.59	5.99	0	-10152	22850	22250	21650	21050	20450	22550	21350	115	6450	500	15150	50	1	22993200	5162	-63.24	18.49	12	0.24	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.53	N	323990	500	114 억	1377403	N	N	18130	N	N
18	20231227	161133	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21650	50	2	0.23	6927945250	316934	78.88	21350	22250	21050	28050	15150	21600	21859.52	5.85	0	25297	23633	22616	22083	21066	20533	22350	20800	115	6450	500	15120	50	1	22993200	4978	-60.99	17.83	12	1.38	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	56153	-61.44	20230417	16958	27.67	20231030	71800	-69.85	20230417	17430	24.21	20231205	1.48	N	323990	500	114 억	1344675	N	N	18129	N	N
19	20231227	151150	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21650	50	2	0.23	6525168200	298298	74.24	21350	22250	21050	28050	15150	21600	21874.66	5.85	0	25704	23633	22616	22083	21066	20533	22350	20800	115	6450	500	15120	50	1	22993200	4978	-60.99	17.83	12	1.30	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	56153	-61.44	20230417	16958	27.67	20231030	71800	-69.85	20230417	17430	24.21	20231205	1.48	N	323990	500	114 억	1344675	N	N	1235	N	N
20	20231227	141144	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21700	100	2	0.46	5825093600	266044	66.21	21350	22250	21050	28050	15150	21600	21895.23	5.85	0	16768	23633	22616	22083	21066	20533	22350	20800	115	6450	500	15120	50	1	22993200	4990	-61.13	17.87	12	1.16	-355.00	1214.00	56153	20230417	-61.36	16958	20231030	27.96	56153	-61.36	20230417	16958	27.96	20231030	71800	-69.78	20230417	17430	24.50	20231205	1.48	N	323990	500	114 억	1344675	N	N	1235	N	N
21	20231227	131136	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21950	350	2	1.62	5310895700	242544	60.36	21350	22250	21050	28050	15150	21600	21896.63	5.85	0	15110	23633	22616	22083	21066	20533	22350	20800	115	6450	500	15120	50	1	22993200	5047	-61.83	18.08	12	1.05	-355.00	1214.00	56153	20230417	-60.91	16958	20231030	29.44	56153	-60.91	20230417	16958	29.44	20231030	71800	-69.43	20230417	17430	25.93	20231205	1.48	N	323990	500	114 억	1344675	N	N	1235	N	N
22	20231227	121137	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22100	500	2	2.31	4798561900	219289	54.58	21350	22250	21050	28050	15150	21600	21882.36	5.85	0	16876	23633	22616	22083	21066	20533	22350	20800	115	6450	500	15120	50	1	22993200	5081	-62.25	18.20	12	0.95	-355.00	1214.00	56153	20230417	-60.64	16958	20231030	30.32	56153	-60.64	20230417	16958	30.32	20231030	71800	-69.22	20230417	17430	26.79	20231205	1.48	N	323990	500	114 억	1344675	N	N	1235	N	N
23	20231227	111147	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21850	250	2	1.16	3820073750	174933	43.54	21350	22250	21050	28050	15150	21600	21837.35	5.85	0	12539	23633	22616	22083	21066	20533	22350	20800	115	6450	500	15120	50	1	22993200	5024	-61.55	18.00	12	0.76	-355.00	1214.00	56153	20230417	-61.09	16958	20231030	28.85	56153	-61.09	20230417	16958	28.85	20231030	71800	-69.57	20230417	17430	25.36	20231205	1.48	N	323990	500	114 억	1344675	N	N	1235	N	N
24	20231227	101144	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21700	100	2	0.46	2820425800	129092	32.13	21350	22250	21050	28050	15150	21600	21848.18	5.85	0	371	23633	22616	22083	21066	20533	22350	20800	115	6450	500	15120	50	1	22993200	4990	-61.13	17.87	12	0.56	-355.00	1214.00	56153	20230417	-61.36	16958	20231030	27.96	56153	-61.36	20230417	16958	27.96	20231030	71800	-69.78	20230417	17430	24.50	20231205	1.48	N	323990	500	114 억	1344675	N	N	1235	N	N
25	20231227	091148	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21900	300	2	1.39	893760850	41020	10.21	21350	22200	21050	28050	15150	21600	21788.42	5.85	0	2710	23633	22616	22083	21066	20533	22350	20800	115	6450	500	15120	50	1	22993200	5036	-61.69	18.04	12	0.18	-355.00	1214.00	56153	20230417	-61.00	16958	20231030	29.14	56153	-61.00	20230417	16958	29.14	20231030	71800	-69.50	20230417	17430	25.65	20231205	1.48	N	323990	500	114 억	1344675	N	N	1235	N	N
26	20231226	161146	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21600	-700	5	-3.14	8798056350	397416	70.69	22600	23100	21550	28950	15650	22300	22139.13	5.87	0	-5405	23633	22966	22383	21716	21133	22675	21425	115	6650	500	15610	50	1	22993200	4967	-60.85	17.79	12	1.73	-355.00	1214.00	56153	20230417	-61.53	16958	20231030	27.37	56153	-61.53	20230417	16958	27.37	20231030	71800	-69.92	20230417	17430	23.92	20231205	1.48	N	323990	500	114 억	1350147	N	N	1235	N	N
27	20231226	151145	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21650	-650	5	-2.91	8512676500	384216	68.34	22600	23100	21550	28950	15650	22300	22155.90	5.87	0	-7893	23633	22966	22383	21716	21133	22675	21425	115	6650	500	15610	50	1	22993200	4978	-60.99	17.83	12	1.67	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	56153	-61.44	20230417	16958	27.67	20231030	71800	-69.85	20230417	17430	24.21	20231205	1.48	N	323990	500	114 억	1350147	N	N	3410	N	N
28	20231226	141148	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21700	-600	5	-2.69	7706247900	346959	61.71	22600	23100	21550	28950	15650	22300	22210.78	5.87	0	-13840	23633	22966	22383	21716	21133	22675	21425	115	6650	500	15610	50	1	22993200	4990	-61.13	17.87	12	1.51	-355.00	1214.00	56153	20230417	-61.36	16958	20231030	27.96	56153	-61.36	20230417	16958	27.96	20231030	71800	-69.78	20230417	17430	24.50	20231205	1.48	N	323990	500	114 억	1350147	N	N	3410	N	N
29	20231226	131147	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21700	-600	5	-2.69	7247822000	325882	57.96	22600	23100	21550	28950	15650	22300	22240.60	5.87	0	-14396	23633	22966	22383	21716	21133	22675	21425	115	6650	500	15610	50	1	22993200	4990	-61.13	17.87	12	1.42	-355.00	1214.00	56153	20230417	-61.36	16958	20231030	27.96	56153	-61.36	20230417	16958	27.96	20231030	71800	-69.78	20230417	17430	24.50	20231205	1.48	N	323990	500	114 억	1350147	N	N	3410	N	N
30	20231226	121145	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21650	-650	5	-2.91	6670991250	299277	53.23	22600	23100	21550	28950	15650	22300	22290.35	5.87	0	-22128	23633	22966	22383	21716	21133	22675	21425	115	6650	500	15610	50	1	22993200	4978	-60.99	17.83	12	1.30	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	56153	-61.44	20230417	16958	27.67	20231030	71800	-69.85	20230417	17430	24.21	20231205	1.48	N	323990	500	114 억	1350147	N	N	3410	N	N
31	20231226	111150	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22200	-100	5	-0.45	5288027200	235891	41.96	22600	23100	21800	28950	15650	22300	22417.34	5.87	0	-11940	23633	22966	22383	21716	21133	22675	21425	115	6650	500	15610	50	1	22993200	5104	-62.54	18.29	12	1.03	-355.00	1214.00	56153	20230417	-60.47	16958	20231030	30.91	56153	-60.47	20230417	16958	30.91	20231030	71800	-69.08	20230417	17430	27.37	20231205	1.48	N	323990	500	114 억	1350147	N	N	3410	N	N
32	20231226	101143	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21900	-400	5	-1.79	4714026950	209936	37.34	22600	23100	21800	28950	15650	22300	22454.73	5.87	0	-10084	23633	22966	22383	21716	21133	22675	21425	115	6650	500	15610	50	1	22993200	5036	-61.69	18.04	12	0.91	-355.00	1214.00	56153	20230417	-61.00	16958	20231030	29.14	56153	-61.00	20230417	16958	29.14	20231030	71800	-69.50	20230417	17430	25.65	20231205	1.48	N	323990	500	114 억	1350147	N	N	3410	N	N
33	20231226	091146	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22750	450	2	2.02	2068937700	90984	16.18	22600	23100	22350	28950	15650	22300	22740.48	5.87	0	-8618	23633	22966	22383	21716	21133	22675	21425	115	6650	500	15610	50	1	22993200	5231	-64.08	18.74	12	0.40	-355.00	1214.00	56153	20230417	-59.49	16958	20231030	34.15	56153	-59.49	20230417	16958	34.15	20231030	71800	-68.31	20230417	17430	30.52	20231205	1.48	N	323990	500	114 억	1350147	N	N	3410	N	N
34	20231222	161127	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22300	-450	5	-1.98	12351292400	552087	61.85	22750	23050	21800	29550	15950	22750	22371.88	5.93	1	-9046	24250	23500	22750	22000	21250	23875	22375	115	6800	500	15920	50	1	22993200	5127	-62.82	18.37	12	2.40	-355.00	1214.00	56153	20230417	-60.29	16958	20231030	31.50	56153	-60.29	20230417	16958	31.50	20231030	71800	-68.94	20230417	17430	27.94	20231205	1.41	N	323990	500	114 억	1364428	N	N	3410	N	N
35	20231222	151124	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21950	-800	5	-3.52	11760821700	525429	58.87	22750	23050	21800	29550	15950	22750	22383.05	5.93	1	-15983	24250	23500	22750	22000	21250	23875	22375	115	6800	500	15920	50	1	22993200	5047	-61.83	18.08	12	2.29	-355.00	1214.00	56153	20230417	-60.91	16958	20231030	29.44	56153	-60.91	20230417	16958	29.44	20231030	71800	-69.43	20230417	17430	25.93	20231205	1.41	N	323990	500	114 억	1364428	N	N	1380	N	N
36	20231222	141123	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22500	-250	5	-1.10	10085613050	449757	50.39	22750	23050	21800	29550	15950	22750	22424.35	5.93	1	-4398	24250	23500	22750	22000	21250	23875	22375	115	6800	500	15920	50	1	22993200	5173	-63.38	18.53	12	1.96	-355.00	1214.00	56153	20230417	-59.93	16958	20231030	32.68	56153	-59.93	20230417	16958	32.68	20231030	71800	-68.66	20230417	17430	29.09	20231205	1.41	N	323990	500	114 억	1364428	N	N	1380	N	N
37	20231222	131123	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	-300	5	-1.32	9537460250	425334	47.65	22750	23050	21800	29550	15950	22750	22423.21	5.93	1	184	24250	23500	22750	22000	21250	23875	22375	115	6800	500	15920	50	1	22993200	5162	-63.24	18.49	12	1.85	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.41	N	323990	500	114 억	1364428	N	N	1380	N	N
38	20231222	121123	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22450	-300	5	-1.32	8977825050	400414	44.86	22750	23050	21800	29550	15950	22750	22421.09	5.93	1	-2882	24250	23500	22750	22000	21250	23875	22375	115	6800	500	15920	50	1	22993200	5162	-63.24	18.49	12	1.74	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	56153	-60.02	20230417	16958	32.39	20231030	71800	-68.73	20230417	17430	28.80	20231205	1.41	N	323990	500	114 억	1364428	N	N	1380	N	N
39	20231222	111121	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22250	-500	5	-2.20	8394546600	374229	41.93	22750	23050	21800	29550	15950	22750	22431.30	5.93	1	-7199	24250	23500	22750	22000	21250	23875	22375	115	6800	500	15920	50	1	22993200	5116	-62.68	18.33	12	1.63	-355.00	1214.00	56153	20230417	-60.38	16958	20231030	31.21	56153	-60.38	20230417	16958	31.21	20231030	71800	-69.01	20230417	17430	27.65	20231205	1.41	N	323990	500	114 억	1364428	N	N	1380	N	N
40	20231222	101118	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22300	-450	5	-1.98	7491202450	333699	37.39	22750	23050	21800	29550	15950	22750	22448.69	5.93	1	-14353	24250	23500	22750	22000	21250	23875	22375	115	6800	500	15920	50	1	22993200	5127	-62.82	18.37	12	1.45	-355.00	1214.00	56153	20230417	-60.29	16958	20231030	31.50	56153	-60.29	20230417	16958	31.50	20231030	71800	-68.94	20230417	17430	27.94	20231205	1.41	N	323990	500	114 억	1364428	N	N	1380	N	N
41	20231222	091123	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22850	100	2	0.44	1541739150	67469	7.56	22750	23050	22500	29550	15950	22750	22851.56	5.93	1	-1412	24250	23500	22750	22000	21250	23875	22375	115	6800	500	15920	50	1	22993200	5254	-64.37	18.82	12	0.29	-355.00	1214.00	56153	20230417	-59.31	16958	20231030	34.74	56153	-59.31	20230417	16958	34.74	20231030	71800	-68.18	20230417	17430	31.10	20231205	1.41	N	323990	500	114 억	1364428	N	N	1380	N	N
42	20231221	161114	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22750	550	2	2.48	19810035200	880694	52.48	22300	23500	22000	28850	15550	22200	22492.49	5.96	0	-41354	23966	23082	21766	20882	19566	23525	21325	115	6650	500	15540	50	1	22993200	5231	-64.08	18.74	12	3.83	-355.00	1214.00	56153	20230417	-59.49	16958	20231030	34.15	56153	-59.49	20230417	16958	34.15	20231030	71800	-68.31	20230417	17430	30.52	20231205	1.37	N	323990	500	114 억	1371322	N	N	1380	N	N
43	20231221	151119	57	100.00	KSQ150		기타서비스	N	N	N	N	N	23150	950	2	4.28	17255070950	769134	45.84	22300	23500	22000	28850	15550	22200	22434.66	5.96	0	-22615	23966	23082	21766	20882	19566	23525	21325	115	6650	500	15540	50	1	22993200	5323	-65.21	19.07	12	3.35	-355.00	1214.00	56153	20230417	-58.77	16958	20231030	36.51	56153	-58.77	20230417	16958	36.51	20231030	71800	-67.76	20230417	17430	32.82	20231205	1.37	N	323990	500	114 억	1371322	N	N	2269	N	N
44	20231221	141115	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22350	150	2	0.68	12172370100	546437	32.56	22300	22800	22000	28850	15550	22200	22276.00	5.96	0	3028	23966	23082	21766	20882	19566	23525	21325	115	6650	500	15540	50	1	22993200	5139	-62.96	18.41	12	2.38	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	56153	-60.20	20230417	16958	31.80	20231030	71800	-68.87	20230417	17430	28.23	20231205	1.37	N	323990	500	114 억	1371322	N	N	2269	N	N
45	20231221	131113	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22300	100	2	0.45	11186099550	502186	29.93	22300	22800	22000	28850	15550	22200	22274.93	5.96	0	-4160	23966	23082	21766	20882	19566	23525	21325	115	6650	500	15540	50	1	22993200	5127	-62.82	18.37	12	2.18	-355.00	1214.00	56153	20230417	-60.29	16958	20231030	31.50	56153	-60.29	20230417	16958	31.50	20231030	71800	-68.94	20230417	17430	27.94	20231205	1.37	N	323990	500	114 억	1371322	N	N	2269	N	N
46	20231221	121120	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22250	50	2	0.23	10415568500	467538	27.86	22300	22800	22000	28850	15550	22200	22277.61	5.96	0	-3943	23966	23082	21766	20882	19566	23525	21325	115	6650	500	15540	50	1	22993200	5116	-62.68	18.33	12	2.03	-355.00	1214.00	56153	20230417	-60.38	16958	20231030	31.21	56153	-60.38	20230417	16958	31.21	20231030	71800	-69.01	20230417	17430	27.65	20231205	1.37	N	323990	500	114 억	1371322	N	N	2269	N	N
47	20231221	111121	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22050	-150	5	-0.68	9577968000	429703	25.61	22300	22800	22000	28850	15550	22200	22289.91	5.96	0	-2640	23966	23082	21766	20882	19566	23525	21325	115	6650	500	15540	50	1	22993200	5070	-62.11	18.16	12	1.87	-355.00	1214.00	56153	20230417	-60.73	16958	20231030	30.03	56153	-60.73	20230417	16958	30.03	20231030	71800	-69.29	20230417	17430	26.51	20231205	1.37	N	323990	500	114 억	1371322	N	N	2269	N	N
48	20231221	101115	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22350	150	2	0.68	6530580100	292467	17.43	22300	22800	22050	28850	15550	22200	22329.64	5.96	0	-21864	23966	23082	21766	20882	19566	23525	21325	115	6650	500	15540	50	1	22993200	5139	-62.96	18.41	12	1.27	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	56153	-60.20	20230417	16958	31.80	20231030	71800	-68.87	20230417	17430	28.23	20231205	1.37	N	323990	500	114 억	1371322	N	N	2269	N	N
49	20231221	091117	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22150	-50	5	-0.23	3174564350	141948	8.46	22300	22800	22100	28850	15550	22200	22365.20	5.96	0	-24733	23966	23082	21766	20882	19566	23525	21325	115	6650	500	15540	50	1	22993200	5093	-62.39	18.25	12	0.62	-355.00	1214.00	56153	20230417	-60.55	16958	20231030	30.62	56153	-60.55	20230417	16958	30.62	20231030	71800	-69.15	20230417	17430	27.08	20231205	1.37	N	323990	500	114 억	1371322	N	N	2269	N	N
50	20231220	161120	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22200	1450	2	6.99	36773883850	1668310	70.71	20600	22650	20450	26950	14550	20750	22042.51	5.55	0	96013	23076	21912	20286	19122	17496	22495	19705	115	6200	500	14520	50	1	22993200	5104	-62.54	18.29	12	7.26	-355.00	1214.00	56153	20230417	-60.47	16958	20231030	30.91	56153	-60.47	20230417	16958	30.91	20231030	71800	-69.08	20230417	17430	27.37	20231205	1.36	N	323990	500	114 억	1275055	N	N	2269	N	N
51	20231220	151213	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22150	1400	2	6.75	36095665100	1637720	69.42	20600	22650	20450	26950	14550	20750	22040.20	5.55	0	98045	23076	21912	20286	19122	17496	22495	19705	115	6200	500	14520	50	1	22993200	5093	-62.39	18.25	12	7.12	-355.00	1214.00	56153	20230417	-60.55	16958	20231030	30.62	56153	-60.55	20230417	16958	30.62	20231030	71800	-69.15	20230417	17430	27.08	20231205	1.36	N	323990	500	114 억	1275055	N	N	1765	N	N
52	20231220	141235	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22350	1600	2	7.71	33998891000	1543653	65.43	20600	22650	20450	26950	14550	20750	22024.97	5.55	0	93009	23076	21912	20286	19122	17496	22495	19705	115	6200	500	14520	50	1	22993200	5139	-62.96	18.41	12	6.71	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	56153	-60.20	20230417	16958	31.80	20231030	71800	-68.87	20230417	17430	28.23	20231205	1.36	N	323990	500	114 억	1275055	N	N	1765	N	N
53	20231220	131224	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22100	1350	2	6.51	32804653450	1489901	63.15	20600	22650	20450	26950	14550	20750	22018.02	5.55	0	85201	23076	21912	20286	19122	17496	22495	19705	115	6200	500	14520	50	1	22993200	5081	-62.25	18.20	12	6.48	-355.00	1214.00	56153	20230417	-60.64	16958	20231030	30.32	56153	-60.64	20230417	16958	30.32	20231030	71800	-69.22	20230417	17430	26.79	20231205	1.36	N	323990	500	114 억	1275055	N	N	1765	N	N
54	20231220	121113	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22400	1650	2	7.95	29815549900	1355412	57.45	20600	22650	20450	26950	14550	20750	21997.42	5.55	0	44549	23076	21912	20286	19122	17496	22495	19705	115	6200	500	14520	50	1	22993200	5150	-63.10	18.45	12	5.89	-355.00	1214.00	56153	20230417	-60.11	16958	20231030	32.09	56153	-60.11	20230417	16958	32.09	20231030	71800	-68.80	20230417	17430	28.51	20231205	1.36	N	323990	500	114 억	1275055	N	N	1765	N	N
55	20231220	111117	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22350	1600	2	7.71	26495515150	1207456	51.18	20600	22550	20450	26950	14550	20750	21943.27	5.55	0	36071	23076	21912	20286	19122	17496	22495	19705	115	6200	500	14520	50	1	22993200	5139	-62.96	18.41	12	5.25	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	56153	-60.20	20230417	16958	31.80	20231030	71800	-68.87	20230417	17430	28.23	20231205	1.36	N	323990	500	114 억	1275055	N	N	1765	N	N
56	20231220	101118	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22100	1350	2	6.51	19757568900	905753	38.39	20600	22550	20450	26950	14550	20750	21813.44	5.55	0	-10956	23076	21912	20286	19122	17496	22495	19705	115	6200	500	14520	50	1	22993200	5081	-62.25	18.20	12	3.94	-355.00	1214.00	56153	20230417	-60.64	16958	20231030	30.32	56153	-60.64	20230417	16958	30.32	20231030	71800	-69.22	20230417	17430	26.79	20231205	1.36	N	323990	500	114 억	1275055	N	N	1765	N	N
57	20231220	091115	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21150	400	2	1.93	2371188050	114057	4.83	20600	21200	20450	26950	14550	20750	20789.51	5.55	0	1392	23076	21912	20286	19122	17496	22495	19705	115	6200	500	14520	50	1	22993200	4863	-59.58	17.42	12	0.50	-355.00	1214.00	56153	20230417	-62.34	16958	20231030	24.72	56153	-62.34	20230417	16958	24.72	20231030	71800	-70.54	20230417	17430	21.34	20231205	1.36	N	323990	500	114 억	1275055	N	N	1765	N	N
58	20231219	161114	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20750	1960	2	10.43	47757584270	2350015	1240.02	18660	21450	18660	24400	13160	18790	20321.65	5.19	559	86052	19043	18916	18723	18596	18403	18820	18500	115	5610	500	13150	50	1	22993200	4771	-58.45	17.09	12	10.22	-355.00	1214.00	56153	20230417	-63.05	16958	20231030	22.36	56153	-63.05	20230417	16958	22.36	20231030	71800	-71.10	20230417	17430	19.05	20231205	1.39	N	323990	500	114 억	1193049	N	N	1765	N	N
59	20231219	151118	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20500	1710	2	9.10	46334454870	2281182	1203.70	18660	21450	18660	24400	13160	18790	20311.60	5.19	559	84843	19043	18916	18723	18596	18403	18820	18500	115	5610	500	13150	50	1	22993200	4714	-57.75	16.89	12	9.92	-355.00	1214.00	56153	20230417	-63.49	16958	20231030	20.89	56153	-63.49	20230417	16958	20.89	20231030	71800	-71.45	20230417	17430	17.61	20231205	1.39	N	323990	500	114 억	1193049	N	N	1618	N	N
60	20231219	141112	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20200	1410	2	7.50	43439553770	2139085	1128.72	18660	21450	18660	24400	13160	18790	20307.54	5.19	559	55244	19043	18916	18723	18596	18403	18820	18500	115	5610	500	13150	50	1	22993200	4645	-56.90	16.64	12	9.30	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	56153	-64.03	20230417	16958	19.12	20231030	71800	-71.87	20230417	17430	15.89	20231205	1.39	N	323990	500	114 억	1193049	N	N	1618	N	N
61	20231219	131120	57	100.00	KSQ150		기타서비스	N	N	N	N	N	19850	1060	2	5.64	40728154110	2004355	1057.63	18660	21450	18660	24400	13160	18790	20319.83	5.19	559	63487	19043	18916	18723	18596	18403	18820	18500	115	5610	500	13150	10	1	22993200	4564	-55.92	16.35	12	8.72	-355.00	1214.00	56153	20230417	-64.65	16958	20231030	17.05	56153	-64.65	20230417	16958	17.05	20231030	71800	-72.35	20230417	17430	13.88	20231205	1.39	N	323990	500	114 억	1193049	N	N	1618	N	N
62	20231219	121121	57	100.00	KSQ150		기타서비스	N	N	N	N	N	19820	1030	2	5.48	38976960420	1915787	1010.89	18660	21450	18660	24400	13160	18790	20345.15	5.19	559	59995	19043	18916	18723	18596	18403	18820	18500	115	5610	500	13150	10	1	22993200	4557	-55.83	16.33	12	8.33	-355.00	1214.00	56153	20230417	-64.70	16958	20231030	16.88	56153	-64.70	20230417	16958	16.88	20231030	71800	-72.40	20230417	17430	13.71	20231205	1.39	N	323990	500	114 억	1193049	N	N	1618	N	N
63	20231219	111117	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20150	1360	2	7.24	33311521250	1630884	860.56	18660	21450	18660	24400	13160	18790	20425.44	5.19	559	75580	19043	18916	18723	18596	18403	18820	18500	115	5610	500	13150	50	1	22993200	4633	-56.76	16.60	12	7.09	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	56153	-64.12	20230417	16958	18.82	20231030	71800	-71.94	20230417	17430	15.61	20231205	1.39	N	323990	500	114 억	1193049	N	N	1618	N	N
64	20231219	101114	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20750	1960	2	10.43	25377759000	1243626	656.22	18660	21450	18660	24400	13160	18790	20406.27	5.19	559	70639	19043	18916	18723	18596	18403	18820	18500	115	5610	500	13150	50	1	22993200	4771	-58.45	17.09	12	5.41	-355.00	1214.00	56153	20230417	-63.05	16958	20231030	22.36	56153	-63.05	20230417	16958	22.36	20231030	71800	-71.10	20230417	17430	19.05	20231205	1.39	N	323990	500	114 억	1193049	N	N	1618	N	N
65	20231219	091111	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18850	60	2	0.32	333578600	17766	9.37	18660	18900	18660	24400	13160	18790	18776.23	5.19	559	3197	19043	18916	18723	18596	18403	18820	18500	115	5610	500	13150	10	1	22993200	4334	-53.10	15.53	12	0.08	-355.00	1214.00	56153	20230417	-66.43	16958	20231030	11.16	56153	-66.43	20230417	16958	11.16	20231030	71800	-73.75	20230417	17430	8.15	20231205	1.39	N	323990	500	114 억	1193049	N	N	1618	N	N
66	20231218	161110	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18790	60	2	0.32	3485762690	186012	64.91	18840	18850	18530	24300	13120	18730	18739.41	5.11	0	30331	19130	18930	18610	18410	18090	19030	18510	115	5570	500	13110	10	1	22993200	4320	-52.93	15.48	12	0.81	-355.00	1214.00	56153	20230417	-66.54	16958	20231030	10.80	56153	-66.54	20230417	16958	10.80	20231030	71800	-73.83	20230417	17430	7.80	20231205	1.39	N	323990	500	114 억	1175143	N	N	1618	N	N
67	20231218	151113	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18790	60	2	0.32	3343682620	178449	62.27	18840	18850	18530	24300	13120	18730	18737.47	5.11	0	28423	19130	18930	18610	18410	18090	19030	18510	115	5570	500	13110	10	1	22993200	4320	-52.93	15.48	12	0.78	-355.00	1214.00	56153	20230417	-66.54	16958	20231030	10.80	56153	-66.54	20230417	16958	10.80	20231030	71800	-73.83	20230417	17430	7.80	20231205	1.39	N	323990	500	114 억	1175143	N	N	817	N	N
68	20231218	141116	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18800	70	2	0.37	2956815960	157854	55.09	18840	18850	18530	24300	13120	18730	18731.33	5.11	0	24560	19130	18930	18610	18410	18090	19030	18510	115	5570	500	13110	10	1	22993200	4323	-52.96	15.49	12	0.69	-355.00	1214.00	56153	20230417	-66.52	16958	20231030	10.86	56153	-66.52	20230417	16958	10.86	20231030	71800	-73.82	20230417	17430	7.86	20231205	1.39	N	323990	500	114 억	1175143	N	N	817	N	N
69	20231218	131107	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18770	40	2	0.21	2473648990	132163	46.12	18840	18850	18530	24300	13120	18730	18716.65	5.11	0	16499	19130	18930	18610	18410	18090	19030	18510	115	5570	500	13110	10	1	22993200	4316	-52.87	15.46	12	0.57	-355.00	1214.00	56153	20230417	-66.57	16958	20231030	10.69	56153	-66.57	20230417	16958	10.69	20231030	71800	-73.86	20230417	17430	7.69	20231205	1.39	N	323990	500	114 억	1175143	N	N	817	N	N
70	20231218	121103	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18760	30	2	0.16	2130867270	113893	39.75	18840	18850	18530	24300	13120	18730	18709.38	5.11	0	14538	19130	18930	18610	18410	18090	19030	18510	115	5570	500	13110	10	1	22993200	4314	-52.85	15.45	12	0.50	-355.00	1214.00	56153	20230417	-66.59	16958	20231030	10.63	56153	-66.59	20230417	16958	10.63	20231030	71800	-73.87	20230417	17430	7.63	20231205	1.39	N	323990	500	114 억	1175143	N	N	817	N	N
71	20231218	111105	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18730	0	3	0.00	1851903900	99038	34.56	18840	18850	18530	24300	13120	18730	18698.92	5.11	0	13048	19130	18930	18610	18410	18090	19030	18510	115	5570	500	13110	10	1	22993200	4307	-52.76	15.43	12	0.43	-355.00	1214.00	56153	20230417	-66.64	16958	20231030	10.45	56153	-66.64	20230417	16958	10.45	20231030	71800	-73.91	20230417	17430	7.46	20231205	1.39	N	323990	500	114 억	1175143	N	N	817	N	N
72	20231218	101104	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18750	20	2	0.11	1249389500	66987	23.38	18840	18840	18530	24300	13120	18730	18651.22	5.11	0	4208	19130	18930	18610	18410	18090	19030	18510	115	5570	500	13110	10	1	22993200	4311	-52.82	15.44	12	0.29	-355.00	1214.00	56153	20230417	-66.61	16958	20231030	10.57	56153	-66.61	20230417	16958	10.57	20231030	71800	-73.89	20230417	17430	7.57	20231205	1.39	N	323990	500	114 억	1175143	N	N	817	N	N
73	20231218	091101	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18610	-120	5	-0.64	459893810	24658	8.61	18840	18840	18530	24300	13120	18730	18650.90	5.11	0	-2859	19130	18930	18610	18410	18090	19030	18510	115	5570	500	13110	10	1	22993200	4279	-52.42	15.33	12	0.11	-355.00	1214.00	56153	20230417	-66.86	16958	20231030	9.74	56153	-66.86	20230417	16958	9.74	20231030	71800	-74.08	20230417	17430	6.77	20231205	1.39	N	323990	500	114 억	1175143	N	N	817	N	N
74	20231215	161105	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18730	330	2	1.79	5250460030	283448	98.15	18350	18810	18290	23900	12880	18400	18522.89	4.97	0	42718	18713	18556	18343	18186	17973	18635	18265	115	5500	500	12880	10	1	22993200	4307	-52.76	15.43	12	1.23	-355.00	1214.00	56153	20230417	-66.64	16958	20231030	10.45	56153	-66.64	20230417	16958	10.45	20231030	71800	-73.91	20230417	17430	7.46	20231205	1.39	N	323990	500	114 억	1141798	N	N	817	N	N
75	20231215	151109	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18690	290	2	1.58	4891462050	264253	91.51	18350	18810	18290	23900	12880	18400	18510.57	4.97	0	43641	18713	18556	18343	18186	17973	18635	18265	115	5500	500	12880	10	1	22993200	4297	-52.65	15.40	12	1.15	-355.00	1214.00	56153	20230417	-66.72	16958	20231030	10.21	56153	-66.72	20230417	16958	10.21	20231030	71800	-73.97	20230417	17430	7.23	20231205	1.39	N	323990	500	114 억	1141798	N	N	16066	N	N
76	20231215	141108	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18490	90	2	0.49	3128307830	169821	58.81	18350	18550	18290	23900	12880	18400	18421.22	4.97	0	38581	18713	18556	18343	18186	17973	18635	18265	115	5500	500	12880	10	1	22993200	4251	-52.08	15.23	12	0.74	-355.00	1214.00	56153	20230417	-67.07	16958	20231030	9.03	56153	-67.07	20230417	16958	9.03	20231030	71800	-74.25	20230417	17430	6.08	20231205	1.39	N	323990	500	114 억	1141798	N	N	16066	N	N
77	20231215	131102	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18420	20	2	0.11	2720208770	147724	51.15	18350	18550	18290	23900	12880	18400	18414.14	4.97	0	40000	18713	18556	18343	18186	17973	18635	18265	115	5500	500	12880	10	1	22993200	4235	-51.89	15.17	12	0.64	-355.00	1214.00	56153	20230417	-67.20	16958	20231030	8.62	56153	-67.20	20230417	16958	8.62	20231030	71800	-74.35	20230417	17430	5.68	20231205	1.39	N	323990	500	114 억	1141798	N	N	16066	N	N
78	20231215	121102	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18490	90	2	0.49	2203984060	119771	41.48	18350	18550	18290	23900	12880	18400	18401.65	4.97	0	35419	18713	18556	18343	18186	17973	18635	18265	115	5500	500	12880	10	1	22993200	4251	-52.08	15.23	12	0.52	-355.00	1214.00	56153	20230417	-67.07	16958	20231030	9.03	56153	-67.07	20230417	16958	9.03	20231030	71800	-74.25	20230417	17430	6.08	20231205	1.39	N	323990	500	114 억	1141798	N	N	16066	N	N
79	20231215	111057	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18410	10	2	0.05	1674746310	91063	31.53	18350	18550	18290	23900	12880	18400	18391.06	4.97	0	21810	18713	18556	18343	18186	17973	18635	18265	115	5500	500	12880	10	1	22993200	4233	-51.86	15.16	12	0.40	-355.00	1214.00	56153	20230417	-67.21	16958	20231030	8.56	56153	-67.21	20230417	16958	8.56	20231030	71800	-74.36	20230417	17430	5.62	20231205	1.39	N	323990	500	114 억	1141798	N	N	16066	N	N
80	20231215	101101	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18400	0	3	0.00	1089752690	59343	20.55	18350	18460	18290	23900	12880	18400	18363.56	4.97	0	8704	18713	18556	18343	18186	17973	18635	18265	115	5500	500	12880	10	1	22993200	4231	-51.83	15.16	12	0.26	-355.00	1214.00	56153	20230417	-67.23	16958	20231030	8.50	56153	-67.23	20230417	16958	8.50	20231030	71800	-74.37	20230417	17430	5.57	20231205	1.39	N	323990	500	114 억	1141798	N	N	16066	N	N
81	20231215	091107	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18300	-100	5	-0.54	247935540	13496	4.67	18350	18450	18290	23900	12880	18400	18370.81	4.97	0	-123	18713	18556	18343	18186	17973	18635	18265	115	5500	500	12880	10	1	22993200	4208	-51.55	15.07	12	0.06	-355.00	1214.00	56153	20230417	-67.41	16958	20231030	7.91	56153	-67.41	20230417	16958	7.91	20231030	71800	-74.51	20230417	17430	4.99	20231205	1.39	N	323990	500	114 억	1141798	N	N	16066	N	N
82	20231214	161057	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18400	320	2	1.77	5213393860	283728	88.42	18130	18500	18130	23500	12660	18080	18374.59	4.90	0	66060	19086	18582	18276	17772	17466	18430	17620	115	5420	500	12650	10	1	22993200	4231	-51.83	15.16	12	1.23	-355.00	1214.00	56153	20230417	-67.23	16958	20231030	8.50	56153	-67.23	20230417	16958	8.50	20231030	71800	-74.37	20230417	17430	5.57	20231205	1.45	N	323990	500	114 억	1125761	N	N	16066	N	N
83	20231214	151135	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18380	300	2	1.66	4226707370	230100	71.71	18130	18500	18130	23500	12660	18080	18369.00	4.90	0	45416	19086	18582	18276	17772	17466	18430	17620	115	5420	500	12650	10	1	22993200	4226	-51.77	15.14	12	1.00	-355.00	1214.00	56153	20230417	-67.27	16958	20231030	8.39	56153	-67.27	20230417	16958	8.39	20231030	71800	-74.40	20230417	17430	5.45	20231205	1.45	N	323990	500	114 억	1125761	N	N	320	N	N
84	20231214	141102	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18320	240	2	1.33	3683445020	200478	62.48	18130	18500	18130	23500	12660	18080	18373.31	4.90	0	29822	19086	18582	18276	17772	17466	18430	17620	115	5420	500	12650	10	1	22993200	4212	-51.61	15.09	12	0.87	-355.00	1214.00	56153	20230417	-67.37	16958	20231030	8.03	56153	-67.37	20230417	16958	8.03	20231030	71800	-74.48	20230417	17430	5.11	20231205	1.45	N	323990	500	114 억	1125761	N	N	320	N	N
85	20231214	131132	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18360	280	2	1.55	3443851310	187413	58.40	18130	18500	18130	23500	12660	18080	18375.73	4.90	0	28213	19086	18582	18276	17772	17466	18430	17620	115	5420	500	12650	10	1	22993200	4222	-51.72	15.12	12	0.82	-355.00	1214.00	56153	20230417	-67.30	16958	20231030	8.27	56153	-67.30	20230417	16958	8.27	20231030	71800	-74.43	20230417	17430	5.34	20231205	1.45	N	323990	500	114 억	1125761	N	N	320	N	N
86	20231214	121152	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18270	190	2	1.05	3175274970	172736	53.83	18130	18500	18130	23500	12660	18080	18382.24	4.90	0	28367	19086	18582	18276	17772	17466	18430	17620	115	5420	500	12650	10	1	22993200	4201	-51.46	15.05	12	0.75	-355.00	1214.00	56153	20230417	-67.46	16958	20231030	7.74	56153	-67.46	20230417	16958	7.74	20231030	71800	-74.55	20230417	17430	4.82	20231205	1.45	N	323990	500	114 억	1125761	N	N	320	N	N
87	20231214	111125	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18290	210	2	1.16	2757060310	149873	46.71	18130	18500	18130	23500	12660	18080	18395.98	4.90	0	33291	19086	18582	18276	17772	17466	18430	17620	115	5420	500	12650	10	1	22993200	4205	-51.52	15.07	12	0.65	-355.00	1214.00	56153	20230417	-67.43	16958	20231030	7.85	56153	-67.43	20230417	16958	7.85	20231030	71800	-74.53	20230417	17430	4.93	20231205	1.45	N	323990	500	114 억	1125761	N	N	320	N	N
88	20231214	101048	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18340	260	2	1.44	2282131240	123935	38.62	18130	18500	18130	23500	12660	18080	18413.94	4.90	0	36107	19086	18582	18276	17772	17466	18430	17620	115	5420	500	12650	10	1	22993200	4217	-51.66	15.11	12	0.54	-355.00	1214.00	56153	20230417	-67.34	16958	20231030	8.15	56153	-67.34	20230417	16958	8.15	20231030	71800	-74.46	20230417	17430	5.22	20231205	1.45	N	323990	500	114 억	1125761	N	N	320	N	N
89	20231214	091028	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18430	350	2	1.94	709040960	38571	12.02	18130	18500	18130	23500	12660	18080	18382.75	4.90	0	16586	19086	18582	18276	17772	17466	18430	17620	115	5420	500	12650	10	1	22993200	4238	-51.92	15.18	12	0.17	-355.00	1214.00	56153	20230417	-67.18	16958	20231030	8.68	56153	-67.18	20230417	16958	8.68	20231030	71800	-74.33	20230417	17430	5.74	20231205	1.45	N	323990	500	114 억	1125761	N	N	320	N	N
90	20231213	161054	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18080	-120	5	-0.66	5814267350	316872	197.14	18210	18780	17970	23650	12740	18200	18349.82	4.83	1	-8442	18540	18370	18130	17960	17720	18455	18045	115	5450	500	12740	10	1	22993200	4157	-50.93	14.89	12	1.38	-355.00	1214.00	56153	20230417	-67.80	16958	20231030	6.62	56153	-67.80	20230417	16958	6.62	20231030	71800	-74.82	20230417	17430	3.73	20231205	1.42	N	323990	500	114 억	1110734	N	N	320	N	N
91	20231213	151116	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18100	-100	5	-0.55	5609015660	305511	190.07	18210	18780	17970	23650	12740	18200	18359.46	4.83	1	-8172	18540	18370	18130	17960	17720	18455	18045	115	5450	500	12740	10	1	22993200	4162	-50.99	14.91	12	1.33	-355.00	1214.00	56153	20230417	-67.77	16958	20231030	6.73	56153	-67.77	20230417	16958	6.73	20231030	71800	-74.79	20230417	17430	3.84	20231205	1.42	N	323990	500	114 억	1110734	N	N	885	N	N
92	20231213	141115	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18240	40	2	0.22	4956066980	269449	167.63	18210	18780	17970	23650	12740	18200	18393.34	4.83	1	-11294	18540	18370	18130	17960	17720	18455	18045	115	5450	500	12740	10	1	22993200	4194	-51.38	15.02	12	1.17	-355.00	1214.00	56153	20230417	-67.52	16958	20231030	7.56	56153	-67.52	20230417	16958	7.56	20231030	71800	-74.60	20230417	17430	4.65	20231205	1.42	N	323990	500	114 억	1110734	N	N	885	N	N
93	20231213	131121	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18370	170	2	0.93	4527635540	246037	153.07	18210	18780	17970	23650	12740	18200	18402.25	4.83	1	-13406	18540	18370	18130	17960	17720	18455	18045	115	5450	500	12740	10	1	22993200	4224	-51.75	15.13	12	1.07	-355.00	1214.00	56153	20230417	-67.29	16958	20231030	8.33	56153	-67.29	20230417	16958	8.33	20231030	71800	-74.42	20230417	17430	5.39	20231205	1.42	N	323990	500	114 억	1110734	N	N	885	N	N
94	20231213	121114	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18460	260	2	1.43	4202661930	228383	142.09	18210	18780	17970	23650	12740	18200	18401.82	4.83	1	-11569	18540	18370	18130	17960	17720	18455	18045	115	5450	500	12740	10	1	22993200	4245	-52.00	15.21	12	0.99	-355.00	1214.00	56153	20230417	-67.13	16958	20231030	8.86	56153	-67.13	20230417	16958	8.86	20231030	71800	-74.29	20230417	17430	5.91	20231205	1.42	N	323990	500	114 억	1110734	N	N	885	N	N
95	20231213	111119	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18340	140	2	0.77	3576155460	194351	120.91	18210	18780	17970	23650	12740	18200	18400.50	4.83	1	-7751	18540	18370	18130	17960	17720	18455	18045	115	5450	500	12740	10	1	22993200	4217	-51.66	15.11	12	0.85	-355.00	1214.00	56153	20230417	-67.34	16958	20231030	8.15	56153	-67.34	20230417	16958	8.15	20231030	71800	-74.46	20230417	17430	5.22	20231205	1.42	N	323990	500	114 억	1110734	N	N	885	N	N
96	20231213	101126	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18450	250	2	1.37	2689349180	146092	90.89	18210	18780	17970	23650	12740	18200	18408.60	4.83	1	-1982	18540	18370	18130	17960	17720	18455	18045	115	5450	500	12740	10	1	22993200	4242	-51.97	15.20	12	0.64	-355.00	1214.00	56153	20230417	-67.14	16958	20231030	8.80	56153	-67.14	20230417	16958	8.80	20231030	71800	-74.30	20230417	17430	5.85	20231205	1.42	N	323990	500	114 억	1110734	N	N	885	N	N
97	20231213	091111	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18000	-200	5	-1.10	328573020	18173	11.31	18210	18240	17970	23650	12740	18200	18080.29	4.83	1	-8940	18540	18370	18130	17960	17720	18455	18045	115	5450	500	12740	10	1	22993200	4139	-50.70	14.83	12	0.08	-355.00	1214.00	56153	20230417	-67.94	16958	20231030	6.14	56153	-67.94	20230417	16958	6.14	20231030	71800	-74.93	20230417	17430	3.27	20231205	1.42	N	323990	500	114 억	1110734	N	N	885	N	N
98	20231212	161033	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18200	0	3	0.00	2890224990	159642	77.91	18180	18300	17890	23650	12740	18200	18104.35	4.65	-94	35350	18580	18390	18250	18060	17920	18485	18155	115	5450	500	12740	10	1	22993200	4185	-51.27	14.99	12	0.69	-355.00	1214.00	56153	20230417	-67.59	16958	20231030	7.32	56153	-67.59	20230417	16958	7.32	20231030	71800	-74.65	20230417	17430	4.42	20231205	1.46	N	323990	500	114 억	1068854	N	N	885	N	N
99	20231212	151039	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18230	30	2	0.16	2766839140	152869	74.60	18180	18300	17890	23650	12740	18200	18099.38	4.65	-94	35765	18580	18390	18250	18060	17920	18485	18155	115	5450	500	12740	10	1	22993200	4192	-51.35	15.02	12	0.66	-355.00	1214.00	56153	20230417	-67.54	16958	20231030	7.50	56153	-67.54	20230417	16958	7.50	20231030	71800	-74.61	20230417	17430	4.59	20231205	1.46	N	323990	500	114 억	1068854	N	N	715	N	N
100	20231212	140940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18180	-20	5	-0.11	2435611550	134661	65.72	18180	18300	17890	23650	12740	18200	18086.94	4.65	-94	32655	18580	18390	18250	18060	17920	18485	18155	115	5450	500	12740	10	1	22993200	4180	-51.21	14.98	12	0.59	-355.00	1214.00	56153	20230417	-67.62	16958	20231030	7.21	56153	-67.62	20230417	16958	7.21	20231030	71800	-74.68	20230417	17430	4.30	20231205	1.46	N	323990	500	114 억	1068854	N	N	715	N	N
101	20231212	130944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18120	-80	5	-0.44	1901864620	105373	51.42	18180	18180	17890	23650	12740	18200	18048.80	4.65	-94	26721	18580	18390	18250	18060	17920	18485	18155	115	5450	500	12740	10	1	22993200	4166	-51.04	14.93	12	0.46	-355.00	1214.00	56153	20230417	-67.73	16958	20231030	6.85	56153	-67.73	20230417	16958	6.85	20231030	71800	-74.76	20230417	17430	3.96	20231205	1.46	N	323990	500	114 억	1068854	N	N	715	N	N
102	20231212	120935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18140	-60	5	-0.33	1672379660	92703	45.24	18180	18180	17890	23650	12740	18200	18040.09	4.65	-94	24476	18580	18390	18250	18060	17920	18485	18155	115	5450	500	12740	10	1	22993200	4171	-51.10	14.94	12	0.40	-355.00	1214.00	56153	20230417	-67.70	16958	20231030	6.97	56153	-67.70	20230417	16958	6.97	20231030	71800	-74.74	20230417	17430	4.07	20231205	1.46	N	323990	500	114 억	1068854	N	N	715	N	N
103	20231212	110950	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18110	-90	5	-0.49	1516239740	84091	41.04	18180	18180	17890	23650	12740	18200	18030.83	4.65	-94	22101	18580	18390	18250	18060	17920	18485	18155	115	5450	500	12740	10	1	22993200	4164	-51.01	14.92	12	0.37	-355.00	1214.00	56153	20230417	-67.75	16958	20231030	6.79	56153	-67.75	20230417	16958	6.79	20231030	71800	-74.78	20230417	17430	3.90	20231205	1.46	N	323990	500	114 억	1068854	N	N	715	N	N
104	20231212	101031	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18000	-200	5	-1.10	1186179940	65835	32.13	18180	18180	17890	23650	12740	18200	18017.31	4.65	-94	13534	18580	18390	18250	18060	17920	18485	18155	115	5450	500	12740	10	1	22993200	4139	-50.70	14.83	12	0.29	-355.00	1214.00	56153	20230417	-67.94	16958	20231030	6.14	56153	-67.94	20230417	16958	6.14	20231030	71800	-74.93	20230417	17430	3.27	20231205	1.46	N	323990	500	114 억	1068854	N	N	715	N	N
105	20231212	091031	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18110	-90	5	-0.49	451383760	25045	12.22	18180	18180	17890	23650	12740	18200	18022.52	4.65	-94	4221	18580	18390	18250	18060	17920	18485	18155	115	5450	500	12740	10	1	22993200	4164	-51.01	14.92	12	0.11	-355.00	1214.00	56153	20230417	-67.75	16958	20231030	6.79	56153	-67.75	20230417	16958	6.79	20231030	71800	-74.78	20230417	17430	3.90	20231205	1.46	N	323990	500	114 억	1068854	N	N	715	N	N
106	20231211	161034	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18200	10	2	0.05	3708014560	203053	108.17	18190	18440	18110	23600	12740	18190	18261.21	4.56	-29663	-16710	18463	18326	18063	17926	17663	18395	17995	115	5410	500	12730	10	1	22993200	4185	-51.27	14.99	12	0.88	-355.00	1214.00	56153	20230417	-67.59	16958	20231030	7.32	56153	-67.59	20230417	16958	7.32	20231030	71800	-74.65	20230417	17430	4.42	20231205	1.46	N	323990	500	114 억	1048329	N	N	715	N	N
107	20231211	151030	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18220	30	2	0.16	3573815860	195685	104.24	18190	18440	18110	23600	12740	18190	18263.11	4.56	-29663	-16444	18463	18326	18063	17926	17663	18395	17995	115	5410	500	12730	10	1	22993200	4189	-51.32	15.01	12	0.85	-355.00	1214.00	56153	20230417	-67.55	16958	20231030	7.44	56153	-67.55	20230417	16958	7.44	20231030	71800	-74.62	20230417	17430	4.53	20231205	1.46	N	323990	500	114 억	1048329	N	N	472	N	N
108	20231211	141030	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18200	10	2	0.05	3167142620	173326	92.33	18190	18440	18110	23600	12740	18190	18272.75	4.56	-29663	-10700	18463	18326	18063	17926	17663	18395	17995	115	5410	500	12730	10	1	22993200	4185	-51.27	14.99	12	0.75	-355.00	1214.00	56153	20230417	-67.59	16958	20231030	7.32	56153	-67.59	20230417	16958	7.32	20231030	71800	-74.65	20230417	17430	4.42	20231205	1.46	N	323990	500	114 억	1048329	N	N	472	N	N
109	20231211	131029	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18250	60	2	0.33	2898709950	158600	84.49	18190	18440	18110	23600	12740	18190	18276.86	4.56	-29663	-6989	18463	18326	18063	17926	17663	18395	17995	115	5410	500	12730	10	1	22993200	4196	-51.41	15.03	12	0.69	-355.00	1214.00	56153	20230417	-67.50	16958	20231030	7.62	56153	-67.50	20230417	16958	7.62	20231030	71800	-74.58	20230417	17430	4.70	20231205	1.46	N	323990	500	114 억	1048329	N	N	472	N	N
110	20231211	121030	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18120	-70	5	-0.38	2732344140	149454	79.61	18190	18440	18110	23600	12740	18190	18282.17	4.56	-29663	-5206	18463	18326	18063	17926	17663	18395	17995	115	5410	500	12730	10	1	22993200	4166	-51.04	14.93	12	0.65	-355.00	1214.00	56153	20230417	-67.73	16958	20231030	6.85	56153	-67.73	20230417	16958	6.85	20231030	71800	-74.76	20230417	17430	3.96	20231205	1.46	N	323990	500	114 억	1048329	N	N	472	N	N
111	20231211	111025	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18280	90	2	0.49	2079827090	113637	60.53	18190	18440	18110	23600	12740	18190	18302.38	4.56	-29663	12025	18463	18326	18063	17926	17663	18395	17995	115	5410	500	12730	10	1	22993200	4203	-51.49	15.06	12	0.49	-355.00	1214.00	56153	20230417	-67.45	16958	20231030	7.80	56153	-67.45	20230417	16958	7.80	20231030	71800	-74.54	20230417	17430	4.88	20231205	1.46	N	323990	500	114 억	1048329	N	N	472	N	N
112	20231211	101024	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18270	80	2	0.44	1810511860	98902	52.69	18190	18440	18110	23600	12740	18190	18306.12	4.56	-29663	15366	18463	18326	18063	17926	17663	18395	17995	115	5410	500	12730	10	1	22993200	4201	-51.46	15.05	12	0.43	-355.00	1214.00	56153	20230417	-67.46	16958	20231030	7.74	56153	-67.46	20230417	16958	7.74	20231030	71800	-74.55	20230417	17430	4.82	20231205	1.46	N	323990	500	114 억	1048329	N	N	472	N	N
113	20231211	091024	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18110	-80	5	-0.44	359382610	19796	10.55	18190	18220	18110	23600	12740	18190	18154.30	4.56	-29663	7341	18463	18326	18063	17926	17663	18395	17995	115	5410	500	12730	10	1	22993200	4164	-51.01	14.92	12	0.09	-355.00	1214.00	56153	20230417	-67.75	16958	20231030	6.79	56153	-67.75	20230417	16958	6.79	20231030	71800	-74.78	20230417	17430	3.90	20231205	1.46	N	323990	500	114 억	1048329	N	N	472	N	N
114	20231208	161016	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18190	340	2	1.90	3340979360	185598	116.21	17800	18200	17800	23200	12500	17850	18000.87	4.58	0	32890	18276	18062	17866	17652	17456	17965	17555	115	5350	500	12490	10	1	22993200	4182	-51.24	14.98	12	0.81	-355.00	1214.00	56153	20230417	-67.61	16958	20231030	7.27	56153	-67.61	20230417	16958	7.27	20231030	71800	-74.67	20230417	17430	4.36	20231205	1.46	N	323990	500	114 억	1054047	N	N	472	N	N
115	20231208	151019	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18180	330	2	1.85	3100878570	172394	107.95	17800	18200	17800	23200	12500	17850	17987.16	4.58	0	30683	18276	18062	17866	17652	17456	17965	17555	115	5350	500	12490	10	1	22993200	4180	-51.21	14.98	12	0.75	-355.00	1214.00	56153	20230417	-67.62	16958	20231030	7.21	56153	-67.62	20230417	16958	7.21	20231030	71800	-74.68	20230417	17430	4.30	20231205	1.46	N	323990	500	114 억	1054047	N	N	89	N	N
116	20231208	141017	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18010	160	2	0.90	2177149380	121415	76.02	17800	18120	17800	23200	12500	17850	17931.47	4.58	0	14614	18276	18062	17866	17652	17456	17965	17555	115	5350	500	12490	10	1	22993200	4141	-50.73	14.84	12	0.53	-355.00	1214.00	56153	20230417	-67.93	16958	20231030	6.20	56153	-67.93	20230417	16958	6.20	20231030	71800	-74.92	20230417	17430	3.33	20231205	1.46	N	323990	500	114 억	1054047	N	N	89	N	N
117	20231208	131015	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17850	0	3	0.00	1537672870	85858	53.76	17800	18060	17800	23200	12500	17850	17909.49	4.58	0	5408	18276	18062	17866	17652	17456	17965	17555	115	5350	500	12490	10	1	22993200	4104	-50.28	14.70	12	0.37	-355.00	1214.00	56153	20230417	-68.21	16958	20231030	5.26	56153	-68.21	20230417	16958	5.26	20231030	71800	-75.14	20230417	17430	2.41	20231205	1.46	N	323990	500	114 억	1054047	N	N	89	N	N
118	20231208	121012	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17860	10	2	0.06	1254217270	69978	43.82	17800	18060	17800	23200	12500	17850	17923.02	4.58	0	9859	18276	18062	17866	17652	17456	17965	17555	115	5350	500	12490	10	1	22993200	4107	-50.31	14.71	12	0.30	-355.00	1214.00	56153	20230417	-68.19	16958	20231030	5.32	56153	-68.19	20230417	16958	5.32	20231030	71800	-75.13	20230417	17430	2.47	20231205	1.46	N	323990	500	114 억	1054047	N	N	89	N	N
119	20231208	111008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17870	20	2	0.11	1085035750	60524	37.90	17800	18060	17800	23200	12500	17850	17927.36	4.58	0	9202	18276	18062	17866	17652	17456	17965	17555	115	5350	500	12490	10	1	22993200	4109	-50.34	14.72	12	0.26	-355.00	1214.00	56153	20230417	-68.18	16958	20231030	5.38	56153	-68.18	20230417	16958	5.38	20231030	71800	-75.11	20230417	17430	2.52	20231205	1.46	N	323990	500	114 억	1054047	N	N	89	N	N
120	20231208	101017	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17910	60	2	0.34	742529560	41347	25.89	17800	18060	17800	23200	12500	17850	17958.49	4.58	0	13621	18276	18062	17866	17652	17456	17965	17555	115	5350	500	12490	10	1	22993200	4118	-50.45	14.75	12	0.18	-355.00	1214.00	56153	20230417	-68.11	16958	20231030	5.61	56153	-68.11	20230417	16958	5.61	20231030	71800	-75.06	20230417	17430	2.75	20231205	1.46	N	323990	500	114 억	1054047	N	N	89	N	N
121	20231208	091007	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18060	210	2	1.18	154575450	8630	5.40	17800	18060	17800	23200	12500	17850	17911.41	4.58	0	4112	18276	18062	17866	17652	17456	17965	17555	115	5350	500	12490	10	1	22993200	4153	-50.87	14.88	12	0.04	-355.00	1214.00	56153	20230417	-67.84	16958	20231030	6.50	56153	-67.84	20230417	16958	6.50	20231030	71800	-74.85	20230417	17430	3.61	20231205	1.46	N	323990	500	114 억	1054047	N	N	89	N	N
122	20231207	161011	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17850	-90	5	-0.50	2835706090	158544	82.78	17900	18080	17670	23300	12560	17940	17885.96	4.57	0	2034	18293	18116	17873	17696	17453	18205	17785	115	5360	500	12550	10	1	22993200	4104	-50.28	14.70	12	0.69	-355.00	1214.00	56153	20230417	-68.21	16958	20231030	5.26	56153	-68.21	20230417	16958	5.26	20231030	71800	-75.14	20230417	17430	2.41	20231205	1.50	N	323990	500	114 억	1050810	N	N	89	N	N
123	20231207	151011	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17830	-110	5	-0.61	2706557100	151301	79.00	17900	18080	17670	23300	12560	17940	17888.56	4.57	0	3218	18293	18116	17873	17696	17453	18205	17785	115	5360	500	12550	10	1	22993200	4100	-50.23	14.69	12	0.66	-355.00	1214.00	56153	20230417	-68.25	16958	20231030	5.14	56153	-68.25	20230417	16958	5.14	20231030	71800	-75.17	20230417	17430	2.29	20231205	1.50	N	323990	500	114 억	1050810	N	N	169	N	N
124	20231207	141008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17830	-110	5	-0.61	2407793500	134525	70.24	17900	18080	17670	23300	12560	17940	17898.48	4.57	0	2446	18293	18116	17873	17696	17453	18205	17785	115	5360	500	12550	10	1	22993200	4100	-50.23	14.69	12	0.59	-355.00	1214.00	56153	20230417	-68.25	16958	20231030	5.14	56153	-68.25	20230417	16958	5.14	20231030	71800	-75.17	20230417	17430	2.29	20231205	1.50	N	323990	500	114 억	1050810	N	N	169	N	N
125	20231207	131007	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17880	-60	5	-0.33	2135594780	119283	62.28	17900	18080	17670	23300	12560	17940	17903.59	4.57	0	5841	18293	18116	17873	17696	17453	18205	17785	115	5360	500	12550	10	1	22993200	4111	-50.37	14.73	12	0.52	-355.00	1214.00	56153	20230417	-68.16	16958	20231030	5.44	56153	-68.16	20230417	16958	5.44	20231030	71800	-75.10	20230417	17430	2.58	20231205	1.50	N	323990	500	114 억	1050810	N	N	169	N	N
126	20231207	121009	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17890	-50	5	-0.28	1751264440	97700	51.01	17900	18080	17670	23300	12560	17940	17924.92	4.57	0	1509	18293	18116	17873	17696	17453	18205	17785	115	5360	500	12550	10	1	22993200	4113	-50.39	14.74	12	0.42	-355.00	1214.00	56153	20230417	-68.14	16958	20231030	5.50	56153	-68.14	20230417	16958	5.50	20231030	71800	-75.08	20230417	17430	2.64	20231205	1.50	N	323990	500	114 억	1050810	N	N	169	N	N
127	20231207	111000	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17980	40	2	0.22	1503196330	83861	43.79	17900	18080	17670	23300	12560	17940	17924.85	4.57	0	3219	18293	18116	17873	17696	17453	18205	17785	115	5360	500	12550	10	1	22993200	4134	-50.65	14.81	12	0.36	-355.00	1214.00	56153	20230417	-67.98	16958	20231030	6.03	56153	-67.98	20230417	16958	6.03	20231030	71800	-74.96	20230417	17430	3.16	20231205	1.50	N	323990	500	114 억	1050810	N	N	169	N	N
128	20231207	101002	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17930	-10	5	-0.06	988470460	55198	28.82	17900	18080	17670	23300	12560	17940	17907.72	4.57	0	424	18293	18116	17873	17696	17453	18205	17785	115	5360	500	12550	10	1	22993200	4123	-50.51	14.77	12	0.24	-355.00	1214.00	56153	20230417	-68.07	16958	20231030	5.73	56153	-68.07	20230417	16958	5.73	20231030	71800	-75.03	20230417	17430	2.87	20231205	1.50	N	323990	500	114 억	1050810	N	N	169	N	N
129	20231207	091008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17800	-140	5	-0.78	232729000	13114	6.85	17900	17900	17670	23300	12560	17940	17746.44	4.57	0	-4202	18293	18116	17873	17696	17453	18205	17785	115	5360	500	12550	10	1	22993200	4093	-50.14	14.66	12	0.06	-355.00	1214.00	56153	20230417	-68.30	16958	20231030	4.97	56153	-68.30	20230417	16958	4.97	20231030	71800	-75.21	20230417	17430	2.12	20231205	1.50	N	323990	500	114 억	1050810	N	N	169	N	N
130	20231206	160957	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17940	260	2	1.47	3391821390	189799	79.58	17720	18050	17630	22950	12380	17680	17870.75	4.35	0	48938	18526	18102	17766	17342	17006	18315	17555	115	5270	500	12370	10	1	22993200	4125	-50.54	14.78	12	0.83	-355.00	1214.00	56153	20230417	-68.05	16958	20231030	5.79	56153	-68.05	20230417	16958	5.79	20231030	71800	-75.01	20230417	17430	2.93	20231205	1.51	N	323990	500	114 억	1000316	N	N	169	N	N
131	20231206	151013	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17940	260	2	1.47	3240772720	181372	76.04	17720	18050	17630	22950	12380	17680	17868.31	4.35	0	46982	18526	18102	17766	17342	17006	18315	17555	115	5270	500	12370	10	1	22993200	4125	-50.54	14.78	12	0.79	-355.00	1214.00	56153	20230417	-68.05	16958	20231030	5.79	56153	-68.05	20230417	16958	5.79	20231030	71800	-75.01	20230417	17430	2.93	20231205	1.51	N	323990	500	114 억	1000316	N	N	937	N	N
132	20231206	141009	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17990	310	2	1.75	2764385130	154910	64.95	17720	18040	17630	22950	12380	17680	17845.32	4.35	0	41534	18526	18102	17766	17342	17006	18315	17555	115	5270	500	12370	10	1	22993200	4136	-50.68	14.82	12	0.67	-355.00	1214.00	56153	20230417	-67.96	16958	20231030	6.09	56153	-67.96	20230417	16958	6.09	20231030	71800	-74.94	20230417	17430	3.21	20231205	1.51	N	323990	500	114 억	1000316	N	N	937	N	N
133	20231206	130957	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17940	260	2	1.47	2413462750	135403	56.77	17720	18040	17630	22950	12380	17680	17824.51	4.35	0	34630	18526	18102	17766	17342	17006	18315	17555	115	5270	500	12370	10	1	22993200	4125	-50.54	14.78	12	0.59	-355.00	1214.00	56153	20230417	-68.05	16958	20231030	5.79	56153	-68.05	20230417	16958	5.79	20231030	71800	-75.01	20230417	17430	2.93	20231205	1.51	N	323990	500	114 억	1000316	N	N	937	N	N
134	20231206	120953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17940	260	2	1.47	2080001100	116799	48.97	17720	18040	17630	22950	12380	17680	17808.60	4.35	0	30792	18526	18102	17766	17342	17006	18315	17555	115	5270	500	12370	10	1	22993200	4125	-50.54	14.78	12	0.51	-355.00	1214.00	56153	20230417	-68.05	16958	20231030	5.79	56153	-68.05	20230417	16958	5.79	20231030	71800	-75.01	20230417	17430	2.93	20231205	1.51	N	323990	500	114 억	1000316	N	N	937	N	N
135	20231206	111012	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17870	190	2	1.07	1475423400	83096	34.84	17720	17950	17630	22950	12380	17680	17755.83	4.35	0	15723	18526	18102	17766	17342	17006	18315	17555	115	5270	500	12370	10	1	22993200	4109	-50.34	14.72	12	0.36	-355.00	1214.00	56153	20230417	-68.18	16958	20231030	5.38	56153	-68.18	20230417	16958	5.38	20231030	71800	-75.11	20230417	17430	2.52	20231205	1.51	N	323990	500	114 억	1000316	N	N	937	N	N
136	20231206	101000	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17640	-40	5	-0.23	934308530	52733	22.11	17720	17880	17630	22950	12380	17680	17717.86	4.35	0	1817	18526	18102	17766	17342	17006	18315	17555	115	5270	500	12370	10	1	22993200	4056	-49.69	14.53	12	0.23	-355.00	1214.00	56153	20230417	-68.59	16958	20231030	4.02	56153	-68.59	20230417	16958	4.02	20231030	71800	-75.43	20230417	17430	1.20	20231205	1.51	N	323990	500	114 억	1000316	N	N	937	N	N
137	20231206	091002	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17770	90	2	0.51	178619900	10053	4.21	17720	17840	17720	22950	12380	17680	17769.60	4.35	0	-159	18526	18102	17766	17342	17006	18315	17555	115	5270	500	12370	10	1	22993200	4086	-50.06	14.64	12	0.04	-355.00	1214.00	56153	20230417	-68.35	16958	20231030	4.79	56153	-68.35	20230417	16958	4.79	20231030	71800	-75.25	20230417	17430	1.95	20231205	1.51	N	323990	500	114 억	1000316	N	N	937	N	N
138	20231205	161004	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17680	70	2	0.40	4198453280	236560	71.53	17510	18190	17430	22850	12330	17610	17748.02	4.28	0	12628	18443	18026	17783	17366	17123	17905	17245	115	5240	500	12320	10	1	22993200	4065	-49.80	14.56	12	1.03	-355.00	1214.00	56153	20230417	-68.51	16958	20231030	4.26	56153	-68.51	20230417	16958	4.26	20231030	71800	-75.38	20230417	17430	1.43	20231205	1.55	N	323990	500	114 억	983921	N	N	937	N	N
139	20231205	151001	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17650	40	2	0.23	4046786240	227973	68.94	17510	18190	17430	22850	12330	17610	17751.20	4.28	0	12319	18443	18026	17783	17366	17123	17905	17245	115	5240	500	12320	10	1	22993200	4058	-49.72	14.54	12	0.99	-355.00	1214.00	56153	20230417	-68.57	16958	20231030	4.08	56153	-68.57	20230417	16958	4.08	20231030	71800	-75.42	20230417	17430	1.26	20231205	1.55	N	323990	500	114 억	983921	N	N	310	N	N
140	20231205	140959	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17760	150	2	0.85	3151643810	177213	53.59	17510	18190	17430	22850	12330	17610	17784.55	4.28	0	7609	18443	18026	17783	17366	17123	17905	17245	115	5240	500	12320	10	1	22993200	4084	-50.03	14.63	12	0.77	-355.00	1214.00	56153	20230417	-68.37	16958	20231030	4.73	56153	-68.37	20230417	16958	4.73	20231030	71800	-75.26	20230417	17430	1.89	20231205	1.55	N	323990	500	114 억	983921	N	N	310	N	N
141	20231205	130956	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17780	170	2	0.97	2820847280	158626	47.97	17510	18190	17430	22850	12330	17610	17783.07	4.28	0	4874	18443	18026	17783	17366	17123	17905	17245	115	5240	500	12320	10	1	22993200	4088	-50.08	14.65	12	0.69	-355.00	1214.00	56153	20230417	-68.34	16958	20231030	4.85	56153	-68.34	20230417	16958	4.85	20231030	71800	-75.24	20230417	17430	2.01	20231205	1.55	N	323990	500	114 억	983921	N	N	310	N	N
142	20231205	120954	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17750	140	2	0.80	2659463310	149563	45.23	17510	18190	17430	22850	12330	17610	17781.62	4.28	0	5859	18443	18026	17783	17366	17123	17905	17245	115	5240	500	12320	10	1	22993200	4081	-50.00	14.62	12	0.65	-355.00	1214.00	56153	20230417	-68.39	16958	20231030	4.67	56153	-68.39	20230417	16958	4.67	20231030	71800	-75.28	20230417	17430	1.84	20231205	1.55	N	323990	500	114 억	983921	N	N	310	N	N
143	20231205	110954	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17920	310	2	1.76	2171529180	122335	36.99	17510	18190	17430	22850	12330	17610	17750.74	4.28	0	6736	18443	18026	17783	17366	17123	17905	17245	115	5240	500	12320	10	1	22993200	4120	-50.48	14.76	12	0.53	-355.00	1214.00	56153	20230417	-68.09	16958	20231030	5.67	56153	-68.09	20230417	16958	5.67	20231030	71800	-75.04	20230417	17430	2.81	20231205	1.55	N	323990	500	114 억	983921	N	N	310	N	N
144	20231205	100957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17550	-60	5	-0.34	1127123070	63913	19.33	17510	17790	17430	22850	12330	17610	17635.29	4.28	0	-257	18443	18026	17783	17366	17123	17905	17245	115	5240	500	12320	10	1	22993200	4035	-49.44	14.46	12	0.28	-355.00	1214.00	56153	20230417	-68.75	16958	20231030	3.49	56153	-68.75	20230417	16958	3.49	20231030	71800	-75.56	20230417	17430	0.69	20231205	1.55	N	323990	500	114 억	983921	N	N	310	N	N
145	20231205	090953	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17540	-70	5	-0.40	216599150	12377	3.74	17510	17610	17430	22850	12330	17610	17499.65	4.28	0	2543	18443	18026	17783	17366	17123	17905	17245	115	5240	500	12320	10	1	22993200	4033	-49.41	14.45	12	0.05	-355.00	1214.00	56153	20230417	-68.76	16958	20231030	3.43	56153	-68.76	20230417	16958	3.43	20231030	71800	-75.57	20230417	17430	0.63	20231205	1.55	N	323990	500	114 억	983921	N	N	310	N	N
146	20231204	160951	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17610	-600	5	-3.29	5806678510	328392	146.53	18200	18200	17540	23650	12750	18210	17682.12	4.25	0	-24857	18610	18410	18290	18090	17970	18350	18030	115	5440	500	12740	10	1	22993200	4049	-49.61	14.51	12	1.43	-355.00	1214.00	56153	20230417	-68.64	16958	20231030	3.84	56153	-68.64	20230417	16958	3.84	20231030	71800	-75.47	20230417	17540	0.40	20231204	1.51	N	323990	500	114 억	977190	N	N	310	N	N
147	20231204	150953	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17630	-580	5	-3.19	5547111700	313657	139.96	18200	18200	17540	23650	12750	18210	17685.20	4.25	0	-21492	18610	18410	18290	18090	17970	18350	18030	115	5440	500	12740	10	1	22993200	4054	-49.66	14.52	12	1.36	-355.00	1214.00	56153	20230417	-68.60	16958	20231030	3.96	56153	-68.60	20230417	16958	3.96	20231030	71800	-75.45	20230417	17540	0.51	20231204	1.51	N	323990	500	114 억	977190	N	N	1434	N	N
148	20231204	140945	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17660	-550	5	-3.02	4559100030	257592	114.94	18200	18200	17540	23650	12750	18210	17698.83	4.25	0	-12076	18610	18410	18290	18090	17970	18350	18030	115	5440	500	12740	10	1	22993200	4061	-49.75	14.55	12	1.12	-355.00	1214.00	56153	20230417	-68.55	16958	20231030	4.14	56153	-68.55	20230417	16958	4.14	20231030	71800	-75.40	20230417	17540	0.68	20231204	1.51	N	323990	500	114 억	977190	N	N	1434	N	N
149	20231204	130945	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17710	-500	5	-2.75	4082981350	230654	102.92	18200	18200	17540	23650	12750	18210	17701.66	4.25	0	-5639	18610	18410	18290	18090	17970	18350	18030	115	5440	500	12740	10	1	22993200	4072	-49.89	14.59	12	1.00	-355.00	1214.00	56153	20230417	-68.46	16958	20231030	4.43	56153	-68.46	20230417	16958	4.43	20231030	71800	-75.33	20230417	17540	0.97	20231204	1.51	N	323990	500	114 억	977190	N	N	1434	N	N
150	20231204	120947	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17800	-410	5	-2.25	3772916660	213170	95.12	18200	18200	17540	23650	12750	18210	17698.99	4.25	0	-7335	18610	18410	18290	18090	17970	18350	18030	115	5440	500	12740	10	1	22993200	4093	-50.14	14.66	12	0.93	-355.00	1214.00	56153	20230417	-68.30	16958	20231030	4.97	56153	-68.30	20230417	16958	4.97	20231030	71800	-75.21	20230417	17540	1.48	20231204	1.51	N	323990	500	114 억	977190	N	N	1434	N	N
151	20231204	110948	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17730	-480	5	-2.64	3432200420	193931	86.53	18200	18200	17540	23650	12750	18210	17697.93	4.25	0	-8184	18610	18410	18290	18090	17970	18350	18030	115	5440	500	12740	10	1	22993200	4077	-49.94	14.60	12	0.84	-355.00	1214.00	56153	20230417	-68.43	16958	20231030	4.55	56153	-68.43	20230417	16958	4.55	20231030	71800	-75.31	20230417	17540	1.08	20231204	1.51	N	323990	500	114 억	977190	N	N	1434	N	N
152	20231204	100946	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17740	-470	5	-2.58	2698972190	152485	68.04	18200	18200	17540	23650	12750	18210	17699.77	4.25	0	-15553	18610	18410	18290	18090	17970	18350	18030	115	5440	500	12740	10	1	22993200	4079	-49.97	14.61	12	0.66	-355.00	1214.00	56153	20230417	-68.41	16958	20231030	4.61	56153	-68.41	20230417	16958	4.61	20231030	71800	-75.29	20230417	17540	1.14	20231204	1.51	N	323990	500	114 억	977190	N	N	1434	N	N
153	20231204	090946	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17680	-530	5	-2.91	1583487780	89553	39.96	18200	18200	17540	23650	12750	18210	17681.86	4.25	0	-26889	18610	18410	18290	18090	17970	18350	18030	115	5440	500	12740	10	1	22993200	4065	-49.80	14.56	12	0.39	-355.00	1214.00	56153	20230417	-68.51	16958	20231030	4.26	56153	-68.51	20230417	16958	4.26	20231030	71800	-75.38	20230417	17540	0.80	20231204	1.51	N	323990	500	114 억	977190	N	N	1434	N	N
154	20231201	160948	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18210	-380	5	-2.04	4022796210	220271	57.60	18470	18490	18170	24150	13020	18590	18262.99	4.41	0	-45358	19016	18802	18456	18242	17896	18910	18350	115	5560	500	13010	10	1	22993200	4187	-51.30	15.00	12	0.96	-355.00	1214.00	56153	20230417	-67.57	16958	20231030	7.38	56153	-67.57	20230417	16958	7.38	20231030	71800	-74.64	20230417	17590	3.52	20231128	1.50	N	323990	500	114 억	1013940	N	N	1434	N	N
155	20231201	150945	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18190	-400	5	-2.15	3823324310	209313	54.73	18470	18490	18170	24150	13020	18590	18266.06	4.41	0	-43386	19016	18802	18456	18242	17896	18910	18350	115	5560	500	13010	10	1	22993200	4182	-51.24	14.98	12	0.91	-355.00	1214.00	56153	20230417	-67.61	16958	20231030	7.27	56153	-67.61	20230417	16958	7.27	20231030	71800	-74.67	20230417	17590	3.41	20231128	1.50	N	323990	500	114 억	1013940	N	N	871	N	N
156	20231201	140944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18220	-370	5	-1.99	3060850650	167415	43.78	18470	18490	18210	24150	13020	18590	18283.01	4.41	0	-40946	19016	18802	18456	18242	17896	18910	18350	115	5560	500	13010	10	1	22993200	4189	-51.32	15.01	12	0.73	-355.00	1214.00	56153	20230417	-67.55	16958	20231030	7.44	56153	-67.55	20230417	16958	7.44	20231030	71800	-74.62	20230417	17590	3.58	20231128	1.50	N	323990	500	114 억	1013940	N	N	871	N	N
157	20231201	130946	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18270	-320	5	-1.72	2325732210	127130	33.24	18470	18490	18240	24150	13020	18590	18294.13	4.41	0	-23763	19016	18802	18456	18242	17896	18910	18350	115	5560	500	13010	10	1	22993200	4201	-51.46	15.05	12	0.55	-355.00	1214.00	56153	20230417	-67.46	16958	20231030	7.74	56153	-67.46	20230417	16958	7.74	20231030	71800	-74.55	20230417	17590	3.87	20231128	1.50	N	323990	500	114 억	1013940	N	N	871	N	N
158	20231201	120952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18260	-330	5	-1.78	2083345410	113872	29.78	18470	18490	18240	24150	13020	18590	18295.50	4.41	0	-21073	19016	18802	18456	18242	17896	18910	18350	115	5560	500	13010	10	1	22993200	4199	-51.44	15.04	12	0.50	-355.00	1214.00	56153	20230417	-67.48	16958	20231030	7.68	56153	-67.48	20230417	16958	7.68	20231030	71800	-74.57	20230417	17590	3.81	20231128	1.50	N	323990	500	114 억	1013940	N	N	871	N	N
159	20231201	110947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18270	-320	5	-1.72	1769689210	96696	25.28	18470	18490	18240	24150	13020	18590	18301.58	4.41	0	-19237	19016	18802	18456	18242	17896	18910	18350	115	5560	500	13010	10	1	22993200	4201	-51.46	15.05	12	0.42	-355.00	1214.00	56153	20230417	-67.46	16958	20231030	7.74	56153	-67.46	20230417	16958	7.74	20231030	71800	-74.55	20230417	17590	3.87	20231128	1.50	N	323990	500	114 억	1013940	N	N	871	N	N
160	20231201	100954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18260	-330	5	-1.78	1352898090	73920	19.33	18470	18490	18240	24150	13020	18590	18302.19	4.41	0	-16528	19016	18802	18456	18242	17896	18910	18350	115	5560	500	13010	10	1	22993200	4199	-51.44	15.04	12	0.32	-355.00	1214.00	56153	20230417	-67.48	16958	20231030	7.68	56153	-67.48	20230417	16958	7.68	20231030	71800	-74.57	20230417	17590	3.81	20231128	1.50	N	323990	500	114 억	1013940	N	N	871	N	N
161	20231201	090943	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18300	-290	5	-1.56	536016250	29210	7.64	18470	18490	18290	24150	13020	18590	18350.44	4.41	0	-13099	19016	18802	18456	18242	17896	18910	18350	115	5560	500	13010	10	1	22993200	4208	-51.55	15.07	12	0.13	-355.00	1214.00	56153	20230417	-67.41	16958	20231030	7.91	56153	-67.41	20230417	16958	7.91	20231030	71800	-74.51	20230417	17590	4.04	20231128	1.50	N	323990	500	114 억	1013940	N	N	871	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History