KissMeData/033290/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,160430,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,10780,980,2,10.00,17382932670,1676398,185.08,9790,10780,9740,12740,6860,9800,10367.17,1.47,0,197468,10206,10002,9656,9452,9106,10105,9555,465,2940,500,7050,10,1,88500234,9540,15.49,1.89,12,1.89,696.00,5702.00,10780,20231130,0.00,3750,20230726,187.47,10780,0.00,20231130,3750,187.47,20230726,10780,0.00,20231130,3750,187.47,20230726,1.96,N,033290,500,465 억,,1302345,N,N,3350,N,00,N
20231130,150431,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,10690,890,2,9.08,10740002240,1059180,116.94,9790,10700,9740,12740,6860,9800,10139.97,1.47,0,107252,10206,10002,9656,9452,9106,10105,9555,465,2940,500,7050,10,1,88500234,9461,15.36,1.87,12,1.20,696.00,5702.00,10700,20231130,-0.09,3750,20230726,185.07,10700,-0.09,20231130,3750,185.07,20230726,10700,-0.09,20231130,3750,185.07,20230726,1.96,N,033290,500,465 억,,1302345,N,N,128,N,00,N
20231130,140429,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,10210,410,2,4.18,6902314440,691577,76.35,9790,10240,9740,12740,6860,9800,9980.58,1.47,0,74695,10206,10002,9656,9452,9106,10105,9555,465,2940,500,7050,10,1,88500234,9036,14.67,1.79,12,0.78,696.00,5702.00,10240,20231130,-0.29,3750,20230726,172.27,10240,-0.29,20231130,3750,172.27,20230726,10240,-0.29,20231130,3750,172.27,20230726,1.96,N,033290,500,465 억,,1302345,N,N,128,N,00,N
20231130,130428,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9990,190,2,1.94,4305816270,434850,48.01,9790,10000,9740,12740,6860,9800,9901.88,1.47,0,568,10206,10002,9656,9452,9106,10105,9555,465,2940,500,7050,10,1,88500234,8841,14.35,1.75,12,0.49,696.00,5702.00,10000,20231130,-0.10,3750,20230726,166.40,10000,-0.10,20231130,3750,166.40,20230726,10000,-0.10,20231130,3750,166.40,20230726,1.96,N,033290,500,465 억,,1302345,N,N,128,N,00,N
20231130,120436,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9900,100,2,1.02,3207775020,324453,35.82,9790,9990,9740,12740,6860,9800,9886.75,1.47,0,-55342,10206,10002,9656,9452,9106,10105,9555,465,2940,500,7050,10,1,88500234,8762,14.22,1.74,12,0.37,696.00,5702.00,9990,20231130,-0.90,3750,20230726,164.00,9990,-0.90,20231130,3750,164.00,20230726,9990,-0.90,20231130,3750,164.00,20230726,1.96,N,033290,500,465 억,,1302345,N,N,128,N,00,N
20231130,110432,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9960,160,2,1.63,2640365050,267289,29.51,9790,9990,9740,12740,6860,9800,9878.36,1.47,0,-42552,10206,10002,9656,9452,9106,10105,9555,465,2940,500,7050,10,1,88500234,8815,14.31,1.75,12,0.30,696.00,5702.00,9990,20231130,-0.30,3750,20230726,165.60,9990,-0.30,20231130,3750,165.60,20230726,9990,-0.30,20231130,3750,165.60,20230726,1.96,N,033290,500,465 억,,1302345,N,N,128,N,00,N
20231130,100427,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9800,0,3,0.00,2168383060,219668,24.25,9790,9990,9740,12740,6860,9800,9871.23,1.47,0,-30081,10206,10002,9656,9452,9106,10105,9555,465,2940,500,7050,10,1,88500234,8673,14.08,1.72,12,0.25,696.00,5702.00,9990,20231130,-1.90,3750,20230726,161.33,9990,-1.90,20231130,3750,161.33,20230726,9990,-1.90,20231130,3750,161.33,20230726,1.96,N,033290,500,465 억,,1302345,N,N,128,N,00,N
20231130,090430,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9920,120,2,1.22,303541270,30806,3.40,9790,9920,9740,12740,6860,9800,9853.56,1.47,0,-3747,10206,10002,9656,9452,9106,10105,9555,465,2940,500,7050,10,1,88500234,8779,14.25,1.74,12,0.03,696.00,5702.00,9920,20231130,0.00,3750,20230726,164.53,9920,0.00,20231130,3750,164.53,20230726,9920,0.00,20231130,3750,164.53,20230726,1.96,N,033290,500,465 억,,1302345,N,N,128,N,00,N
20231129,160428,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9800,370,2,3.92,8724326590,900509,123.23,9430,9860,9310,12250,6610,9430,9688.00,1.57,0,-93110,9743,9586,9273,9116,8803,9665,9195,465,2820,500,6780,10,1,88500234,8673,14.08,1.72,12,1.02,696.00,5702.00,9860,20231129,-0.61,3750,20230726,161.33,9860,-0.61,20231129,3750,161.33,20230726,9860,-0.61,20231129,3750,161.33,20230726,1.93,N,033290,500,465 억,,1387293,N,N,128,N,00,N
20231129,150430,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9780,350,2,3.71,8052931140,831995,113.85,9430,9860,9310,12250,6610,9430,9679.24,1.57,0,-87033,9743,9586,9273,9116,8803,9665,9195,465,2820,500,6780,10,1,88500234,8655,14.05,1.72,12,0.94,696.00,5702.00,9860,20231129,-0.81,3750,20230726,160.80,9860,-0.81,20231129,3750,160.80,20230726,9860,-0.81,20231129,3750,160.80,20230726,1.93,N,033290,500,465 억,,1387293,N,N,0,N,00,N
20231129,140429,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9750,320,2,3.39,7343594640,759214,103.89,9430,9860,9310,12250,6610,9430,9672.82,1.57,0,-83385,9743,9586,9273,9116,8803,9665,9195,465,2820,500,6780,10,1,88500234,8629,14.01,1.71,12,0.86,696.00,5702.00,9860,20231129,-1.12,3750,20230726,160.00,9860,-1.12,20231129,3750,160.00,20230726,9860,-1.12,20231129,3750,160.00,20230726,1.93,N,033290,500,465 억,,1387293,N,N,0,N,00,N
20231129,130430,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9810,380,2,4.03,6769249050,700329,95.84,9430,9860,9310,12250,6610,9430,9666.02,1.57,0,-70217,9743,9586,9273,9116,8803,9665,9195,465,2820,500,6780,10,1,88500234,8682,14.09,1.72,12,0.79,696.00,5702.00,9860,20231129,-0.51,3750,20230726,161.60,9860,-0.51,20231129,3750,161.60,20230726,9860,-0.51,20231129,3750,161.60,20230726,1.93,N,033290,500,465 억,,1387293,N,N,0,N,00,N
20231129,120430,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9690,260,2,2.76,6008466980,622456,85.18,9430,9860,9310,12250,6610,9430,9653.05,1.57,0,-64264,9743,9586,9273,9116,8803,9665,9195,465,2820,500,6780,10,1,88500234,8576,13.92,1.70,12,0.70,696.00,5702.00,9860,20231129,-1.72,3750,20230726,158.40,9860,-1.72,20231129,3750,158.40,20230726,9860,-1.72,20231129,3750,158.40,20230726,1.93,N,033290,500,465 억,,1387293,N,N,0,N,00,N
20231129,110430,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9840,410,2,4.35,5244557210,543923,74.43,9430,9860,9310,12250,6610,9430,9642.33,1.57,0,-51248,9743,9586,9273,9116,8803,9665,9195,465,2820,500,6780,10,1,88500234,8708,14.14,1.73,12,0.61,696.00,5702.00,9860,20231129,-0.20,3750,20230726,162.40,9860,-0.20,20231129,3750,162.40,20230726,9860,-0.20,20231129,3750,162.40,20230726,1.93,N,033290,500,465 억,,1387293,N,N,0,N,00,N
20231129,100427,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9530,100,2,1.06,3217670320,335824,45.96,9430,9730,9310,12250,6610,9430,9581.69,1.57,0,-52210,9743,9586,9273,9116,8803,9665,9195,465,2820,500,6780,10,1,88500234,8434,13.69,1.67,12,0.38,696.00,5702.00,9730,20231129,-2.06,3750,20230726,154.13,9730,-2.06,20231129,3750,154.13,20230726,9730,-2.06,20231129,3750,154.13,20230726,1.93,N,033290,500,465 억,,1387293,N,N,0,N,00,N
20231129,090425,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9580,150,2,1.59,491770370,51895,7.10,9430,9590,9310,12250,6610,9430,9476.80,1.57,0,-3639,9743,9586,9273,9116,8803,9665,9195,465,2820,500,6780,10,1,88500234,8478,13.76,1.68,12,0.06,696.00,5702.00,9590,20231129,-0.10,3750,20230726,155.47,9590,-0.10,20231129,3750,155.47,20230726,9590,-0.10,20231129,3750,155.47,20230726,1.93,N,033290,500,465 억,,1387293,N,N,0,N,00,N
20231128,160429,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9430,430,2,4.78,6593709340,715074,108.69,9000,9430,8960,11700,6300,9000,9221.37,1.46,0,92078,9333,9166,8933,8766,8533,9250,8850,465,2700,500,6480,10,1,88500234,8346,13.55,1.65,12,0.81,696.00,5702.00,9430,20231128,0.00,3750,20230726,151.47,9430,0.00,20231128,3750,151.47,20230726,9430,0.00,20231128,3750,151.47,20230726,1.91,N,033290,500,465 억,,1291820,N,N,1556,N,00,N
20231128,150401,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9340,340,2,3.78,5845963340,635491,96.59,9000,9380,8960,11700,6300,9000,9199.98,1.46,0,87776,9333,9166,8933,8766,8533,9250,8850,465,2700,500,6480,10,1,88500234,8266,13.42,1.64,12,0.72,696.00,5702.00,9380,20231128,-0.43,3750,20230726,149.07,9380,-0.43,20231128,3750,149.07,20230726,9380,-0.43,20231128,3750,149.07,20230726,1.91,N,033290,500,465 억,,1291820,N,N,1556,N,00,N
20231128,140426,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9290,290,2,3.22,5051302320,550306,83.64,9000,9380,8960,11700,6300,9000,9179.97,1.46,0,71630,9333,9166,8933,8766,8533,9250,8850,465,2700,500,6480,10,1,88500234,8222,13.35,1.63,12,0.62,696.00,5702.00,9380,20231128,-0.96,3750,20230726,147.73,9380,-0.96,20231128,3750,147.73,20230726,9380,-0.96,20231128,3750,147.73,20230726,1.91,N,033290,500,465 억,,1291820,N,N,1556,N,00,N
20231128,130425,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9180,180,2,2.00,3521769830,385588,58.61,9000,9300,8960,11700,6300,9000,9134.45,1.46,0,-2156,9333,9166,8933,8766,8533,9250,8850,465,2700,500,6480,10,1,88500234,8124,13.19,1.61,12,0.44,696.00,5702.00,9300,20231128,-1.29,3750,20230726,144.80,9300,-1.29,20231128,3750,144.80,20230726,9300,-1.29,20231128,3750,144.80,20230726,1.91,N,033290,500,465 억,,1291820,N,N,1556,N,00,N
20231128,120425,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9170,170,2,1.89,3047242310,333957,50.76,9000,9300,8960,11700,6300,9000,9125.68,1.46,0,-8884,9333,9166,8933,8766,8533,9250,8850,465,2700,500,6480,10,1,88500234,8115,13.18,1.61,12,0.38,696.00,5702.00,9300,20231128,-1.40,3750,20230726,144.53,9300,-1.40,20231128,3750,144.53,20230726,9300,-1.40,20231128,3750,144.53,20230726,1.91,N,033290,500,465 억,,1291820,N,N,1556,N,00,N
20231128,110425,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9100,100,2,1.11,2688093620,294700,44.79,9000,9300,8960,11700,6300,9000,9122.59,1.46,0,-16787,9333,9166,8933,8766,8533,9250,8850,465,2700,500,6480,10,1,88500234,8054,13.07,1.60,12,0.33,696.00,5702.00,9300,20231128,-2.15,3750,20230726,142.67,9300,-2.15,20231128,3750,142.67,20230726,9300,-2.15,20231128,3750,142.67,20230726,1.91,N,033290,500,465 억,,1291820,N,N,1556,N,00,N
20231128,100426,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9110,110,2,1.22,2218908300,242949,36.93,9000,9300,8960,11700,6300,9000,9134.73,1.46,0,-12028,9333,9166,8933,8766,8533,9250,8850,465,2700,500,6480,10,1,88500234,8062,13.09,1.60,12,0.27,696.00,5702.00,9300,20231128,-2.04,3750,20230726,142.93,9300,-2.04,20231128,3750,142.93,20230726,9300,-2.04,20231128,3750,142.93,20230726,1.91,N,033290,500,465 억,,1291820,N,N,1556,N,00,N
20231128,090424,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,9040,40,2,0.44,370523000,41123,6.25,9000,9080,8960,11700,6300,9000,9010.83,1.46,0,-11357,9333,9166,8933,8766,8533,9250,8850,465,2700,500,6480,10,1,88500234,8000,12.99,1.59,12,0.05,696.00,5702.00,9100,20231127,-0.66,3750,20230726,141.07,9100,-0.66,20231127,3750,141.07,20230726,9100,-0.66,20231127,3750,141.07,20230726,1.91,N,033290,500,465 억,,1291820,N,N,1556,N,00,N
20231127,160426,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9000,240,2,2.74,5858389070,652763,107.44,8800,9100,8700,11380,6140,8760,8974.75,1.45,0,23128,9166,8962,8806,8602,8446,8885,8525,465,2620,500,6300,10,1,88500234,7965,12.93,1.58,12,0.74,696.00,5702.00,9100,20231127,-1.10,3750,20230726,140.00,9100,-1.10,20231127,3750,140.00,20230726,9100,-1.10,20231127,3750,140.00,20230726,1.98,N,033290,500,465 억,,1279536,N,N,1556,N,00,N
20231127,150424,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8990,230,2,2.63,5588706200,622736,102.50,8800,9100,8700,11380,6140,8760,8974.46,1.45,0,24168,9166,8962,8806,8602,8446,8885,8525,465,2620,500,6300,10,1,88500234,7956,12.92,1.58,12,0.70,696.00,5702.00,9100,20231127,-1.21,3750,20230726,139.73,9100,-1.21,20231127,3750,139.73,20230726,9100,-1.21,20231127,3750,139.73,20230726,1.98,N,033290,500,465 억,,1279536,N,N,27,N,00,N
20231127,140428,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8990,230,2,2.63,5106706240,569178,93.69,8800,9100,8700,11380,6140,8760,8972.10,1.45,0,23554,9166,8962,8806,8602,8446,8885,8525,465,2620,500,6300,10,1,88500234,7956,12.92,1.58,12,0.64,696.00,5702.00,9100,20231127,-1.21,3750,20230726,139.73,9100,-1.21,20231127,3750,139.73,20230726,9100,-1.21,20231127,3750,139.73,20230726,1.98,N,033290,500,465 억,,1279536,N,N,27,N,00,N
20231127,130426,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8930,170,2,1.94,4859366410,541505,89.13,8800,9100,8700,11380,6140,8760,8973.84,1.45,0,31573,9166,8962,8806,8602,8446,8885,8525,465,2620,500,6300,10,1,88500234,7903,12.83,1.57,12,0.61,696.00,5702.00,9100,20231127,-1.87,3750,20230726,138.13,9100,-1.87,20231127,3750,138.13,20230726,9100,-1.87,20231127,3750,138.13,20230726,1.98,N,033290,500,465 억,,1279536,N,N,27,N,00,N
20231127,120427,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8910,150,2,1.71,4510304690,502428,82.70,8800,9100,8700,11380,6140,8760,8977.05,1.45,0,41243,9166,8962,8806,8602,8446,8885,8525,465,2620,500,6300,10,1,88500234,7885,12.80,1.56,12,0.57,696.00,5702.00,9100,20231127,-2.09,3750,20230726,137.60,9100,-2.09,20231127,3750,137.60,20230726,9100,-2.09,20231127,3750,137.60,20230726,1.98,N,033290,500,465 억,,1279536,N,N,27,N,00,N
20231127,110421,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,9040,280,2,3.20,3293676540,367715,60.53,8800,9080,8700,11380,6140,8760,8957.18,1.45,0,46517,9166,8962,8806,8602,8446,8885,8525,465,2620,500,6300,10,1,88500234,8000,12.99,1.59,12,0.42,696.00,5702.00,9080,20231127,-0.44,3750,20230726,141.07,9080,-0.44,20231127,3750,141.07,20230726,9080,-0.44,20231127,3750,141.07,20230726,1.98,N,033290,500,465 억,,1279536,N,N,27,N,00,N
20231127,100420,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8950,190,2,2.17,2797348680,312553,51.45,8800,9080,8700,11380,6140,8760,8950.04,1.45,0,37377,9166,8962,8806,8602,8446,8885,8525,465,2620,500,6300,10,1,88500234,7921,12.86,1.57,12,0.35,696.00,5702.00,9080,20231127,-1.43,3750,20230726,138.67,9080,-1.43,20231127,3750,138.67,20230726,9080,-1.43,20231127,3750,138.67,20230726,1.98,N,033290,500,465 억,,1279536,N,N,27,N,00,N
20231127,090421,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8740,-20,5,-0.23,49853750,5683,0.94,8800,8810,8700,11380,6140,8760,8772.58,1.45,0,-2117,9166,8962,8806,8602,8446,8885,8525,465,2620,500,6300,10,1,88500234,7735,12.56,1.53,12,0.01,696.00,5702.00,9010,20231124,-3.00,3750,20230726,133.07,9010,-3.00,20231124,3750,133.07,20230726,9010,-3.00,20231124,3750,133.07,20230726,1.98,N,033290,500,465 억,,1279536,N,N,27,N,00,N
20231124,160416,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8760,-130,5,-1.46,5323157680,604615,79.33,8900,9010,8650,11550,6230,8890,8804.20,1.48,0,-34082,9150,9020,8820,8690,8490,9085,8755,465,2660,500,6400,10,1,88500234,7753,12.59,1.54,12,0.68,696.00,5702.00,9010,20231124,-2.77,3750,20230726,133.60,9010,-2.77,20231124,3750,133.60,20230726,9010,-2.77,20231124,3750,133.60,20230726,1.91,N,033290,500,465 억,,1311194,N,N,27,N,00,N
20231124,150422,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8740,-150,5,-1.69,5059321540,574432,75.37,8900,9010,8650,11550,6230,8890,8807.50,1.48,0,-35838,9150,9020,8820,8690,8490,9085,8755,465,2660,500,6400,10,1,88500234,7735,12.56,1.53,12,0.65,696.00,5702.00,9010,20231124,-3.00,3750,20230726,133.07,9010,-3.00,20231124,3750,133.07,20230726,9010,-3.00,20231124,3750,133.07,20230726,1.91,N,033290,500,465 억,,1311194,N,N,362,N,00,N
20231124,140423,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8740,-150,5,-1.69,4830219270,548200,71.93,8900,9010,8650,11550,6230,8890,8811.03,1.48,0,-31296,9150,9020,8820,8690,8490,9085,8755,465,2660,500,6400,10,1,88500234,7735,12.56,1.53,12,0.62,696.00,5702.00,9010,20231124,-3.00,3750,20230726,133.07,9010,-3.00,20231124,3750,133.07,20230726,9010,-3.00,20231124,3750,133.07,20230726,1.91,N,033290,500,465 억,,1311194,N,N,362,N,00,N
20231124,130421,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8730,-160,5,-1.80,4495858820,509769,66.89,8900,9010,8650,11550,6230,8890,8819.38,1.48,0,-26859,9150,9020,8820,8690,8490,9085,8755,465,2660,500,6400,10,1,88500234,7726,12.54,1.53,12,0.58,696.00,5702.00,9010,20231124,-3.11,3750,20230726,132.80,9010,-3.11,20231124,3750,132.80,20230726,9010,-3.11,20231124,3750,132.80,20230726,1.91,N,033290,500,465 억,,1311194,N,N,362,N,00,N
20231124,120424,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8780,-110,5,-1.24,3971353180,449521,58.98,8900,9010,8650,11550,6230,8890,8834.61,1.48,0,-6527,9150,9020,8820,8690,8490,9085,8755,465,2660,500,6400,10,1,88500234,7770,12.61,1.54,12,0.51,696.00,5702.00,9010,20231124,-2.55,3750,20230726,134.13,9010,-2.55,20231124,3750,134.13,20230726,9010,-2.55,20231124,3750,134.13,20230726,1.91,N,033290,500,465 억,,1311194,N,N,362,N,00,N
20231124,110422,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8820,-70,5,-0.79,2702466910,304343,39.93,8900,9010,8780,11550,6230,8890,8879.67,1.48,0,-17733,9150,9020,8820,8690,8490,9085,8755,465,2660,500,6400,10,1,88500234,7806,12.67,1.55,12,0.34,696.00,5702.00,9010,20231124,-2.11,3750,20230726,135.20,9010,-2.11,20231124,3750,135.20,20230726,9010,-2.11,20231124,3750,135.20,20230726,1.91,N,033290,500,465 억,,1311194,N,N,362,N,00,N
20231124,100420,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8860,-30,5,-0.34,2194668060,246901,32.40,8900,9010,8780,11550,6230,8890,8888.86,1.48,0,-9323,9150,9020,8820,8690,8490,9085,8755,465,2660,500,6400,10,1,88500234,7841,12.73,1.55,12,0.28,696.00,5702.00,9010,20231124,-1.66,3750,20230726,136.27,9010,-1.66,20231124,3750,136.27,20230726,9010,-1.66,20231124,3750,136.27,20230726,1.91,N,033290,500,465 억,,1311194,N,N,362,N,00,N
20231124,090421,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8940,50,2,0.56,367765270,41147,5.40,8900,8990,8870,11550,6230,8890,8938.01,1.48,0,15674,9150,9020,8820,8690,8490,9085,8755,465,2660,500,6400,10,1,88500234,7912,12.84,1.57,12,0.05,696.00,5702.00,8990,20231124,-0.56,3750,20230726,138.40,8990,-0.56,20231124,3750,138.40,20230726,8990,-0.56,20231124,3750,138.40,20230726,1.91,N,033290,500,465 억,,1311194,N,N,362,N,00,N
20231123,160415,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8890,290,2,3.37,6661768980,754440,112.01,8660,8950,8620,11180,6020,8600,8829.98,1.39,0,81320,8913,8756,8543,8386,8173,8835,8465,465,2580,500,6190,10,1,88500234,7868,12.77,1.56,12,0.85,696.00,5702.00,8950,20231123,-0.67,3750,20230726,137.07,8950,-0.67,20231123,3750,137.07,20230726,8950,-0.67,20231123,3750,137.07,20230726,1.96,N,033290,500,465 억,,1228534,N,N,362,N,00,N
20231123,150430,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8890,290,2,3.37,6247758440,707848,105.09,8660,8950,8620,11180,6020,8600,8826.41,1.39,0,76427,8913,8756,8543,8386,8173,8835,8465,465,2580,500,6190,10,1,88500234,7868,12.77,1.56,12,0.80,696.00,5702.00,8950,20231123,-0.67,3750,20230726,137.07,8950,-0.67,20231123,3750,137.07,20230726,8950,-0.67,20231123,3750,137.07,20230726,1.96,N,033290,500,465 억,,1228534,N,N,0,N,00,N
20231123,140424,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8940,340,2,3.95,5702427110,646593,96.00,8660,8950,8620,11180,6020,8600,8819.19,1.39,0,74905,8913,8756,8543,8386,8173,8835,8465,465,2580,500,6190,10,1,88500234,7912,12.84,1.57,12,0.73,696.00,5702.00,8950,20231123,-0.11,3750,20230726,138.40,8950,-0.11,20231123,3750,138.40,20230726,8950,-0.11,20231123,3750,138.40,20230726,1.96,N,033290,500,465 억,,1228534,N,N,0,N,00,N
20231123,130427,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8900,300,2,3.49,4890716320,555328,82.45,8660,8930,8620,11180,6020,8600,8806.90,1.39,0,49424,8913,8756,8543,8386,8173,8835,8465,465,2580,500,6190,10,1,88500234,7877,12.79,1.56,12,0.63,696.00,5702.00,8930,20231123,-0.34,3750,20230726,137.33,8930,-0.34,20231123,3750,137.33,20230726,8930,-0.34,20231123,3750,137.33,20230726,1.96,N,033290,500,465 억,,1228534,N,N,0,N,00,N
20231123,120421,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8890,290,2,3.37,4048181780,460308,68.34,8660,8920,8620,11180,6020,8600,8794.51,1.39,0,25586,8913,8756,8543,8386,8173,8835,8465,465,2580,500,6190,10,1,88500234,7868,12.77,1.56,12,0.52,696.00,5702.00,8920,20231123,-0.34,3750,20230726,137.07,8920,-0.34,20231123,3750,137.07,20230726,8920,-0.34,20231123,3750,137.07,20230726,1.96,N,033290,500,465 억,,1228534,N,N,0,N,00,N
20231123,110429,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8780,180,2,2.09,2984087080,340145,50.50,8660,8900,8620,11180,6020,8600,8772.99,1.39,0,4610,8913,8756,8543,8386,8173,8835,8465,465,2580,500,6190,10,1,88500234,7770,12.61,1.54,12,0.38,696.00,5702.00,8900,20231123,-1.35,3750,20230726,134.13,8900,-1.35,20231123,3750,134.13,20230726,8900,-1.35,20231123,3750,134.13,20230726,1.96,N,033290,500,465 억,,1228534,N,N,0,N,00,N
20231123,100422,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8750,150,2,1.74,2573323160,293236,43.54,8660,8900,8620,11180,6020,8600,8775.60,1.39,0,-6914,8913,8756,8543,8386,8173,8835,8465,465,2580,500,6190,10,1,88500234,7744,12.57,1.53,12,0.33,696.00,5702.00,8900,20231123,-1.69,3750,20230726,133.33,8900,-1.69,20231123,3750,133.33,20230726,8900,-1.69,20231123,3750,133.33,20230726,1.96,N,033290,500,465 억,,1228534,N,N,0,N,00,N
20231123,090418,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8690,90,2,1.05,269255360,30998,4.60,8660,8750,8620,11180,6020,8600,8686.22,1.39,0,616,8913,8756,8543,8386,8173,8835,8465,465,2580,500,6190,10,1,88500234,7691,12.49,1.52,12,0.04,696.00,5702.00,8750,20231123,-0.69,3750,20230726,131.73,8750,-0.69,20231123,3750,131.73,20230726,8750,-0.69,20231123,3750,131.73,20230726,1.96,N,033290,500,465 억,,1228534,N,N,0,N,00,N
20231122,160407,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8600,200,2,2.38,5686291630,668669,45.29,8330,8700,8330,10920,5880,8400,8502.11,1.40,0,-44775,9073,8736,8383,8046,7693,8905,8215,465,2520,500,6040,10,1,88500234,7611,12.36,1.51,12,0.76,696.00,5702.00,8720,20231121,-1.38,3750,20230726,129.33,8720,-1.38,20231121,3750,129.33,20230726,8720,-1.38,20231121,3750,129.33,20230726,1.94,N,033290,500,465 억,,1235651,N,N,0,N,00,N
20231122,150416,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8580,180,2,2.14,5177957330,609516,41.28,8330,8700,8330,10920,5880,8400,8495.23,1.40,0,-55079,9073,8736,8383,8046,7693,8905,8215,465,2520,500,6040,10,1,88500234,7593,12.33,1.50,12,0.69,696.00,5702.00,8720,20231121,-1.61,3750,20230726,128.80,8720,-1.61,20231121,3750,128.80,20230726,8720,-1.61,20231121,3750,128.80,20230726,1.94,N,033290,500,465 억,,1235651,N,N,0,N,00,N
20231122,140410,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8620,220,2,2.62,4663442350,549570,37.22,8330,8700,8330,10920,5880,8400,8485.66,1.40,0,-67028,9073,8736,8383,8046,7693,8905,8215,465,2520,500,6040,10,1,88500234,7629,12.39,1.51,12,0.62,696.00,5702.00,8720,20231121,-1.15,3750,20230726,129.87,8720,-1.15,20231121,3750,129.87,20230726,8720,-1.15,20231121,3750,129.87,20230726,1.94,N,033290,500,465 억,,1235651,N,N,0,N,00,N
20231122,130425,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8460,60,2,0.71,2751576520,327105,22.15,8330,8490,8330,10920,5880,8400,8411.92,1.40,0,-42036,9073,8736,8383,8046,7693,8905,8215,465,2520,500,6040,10,1,88500234,7487,12.16,1.48,12,0.37,696.00,5702.00,8720,20231121,-2.98,3750,20230726,125.60,8720,-2.98,20231121,3750,125.60,20230726,8720,-2.98,20231121,3750,125.60,20230726,1.94,N,033290,500,465 억,,1235651,N,N,0,N,00,N
20231122,120427,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8420,20,2,0.24,2332021920,277401,18.79,8330,8490,8330,10920,5880,8400,8406.69,1.40,0,-39039,9073,8736,8383,8046,7693,8905,8215,465,2520,500,6040,10,1,88500234,7452,12.10,1.48,12,0.31,696.00,5702.00,8720,20231121,-3.44,3750,20230726,124.53,8720,-3.44,20231121,3750,124.53,20230726,8720,-3.44,20231121,3750,124.53,20230726,1.94,N,033290,500,465 억,,1235651,N,N,0,N,00,N
20231122,110441,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8390,-10,5,-0.12,2098068510,249648,16.91,8330,8490,8330,10920,5880,8400,8404.11,1.40,0,-36941,9073,8736,8383,8046,7693,8905,8215,465,2520,500,6040,10,1,88500234,7425,12.05,1.47,12,0.28,696.00,5702.00,8720,20231121,-3.78,3750,20230726,123.73,8720,-3.78,20231121,3750,123.73,20230726,8720,-3.78,20231121,3750,123.73,20230726,1.94,N,033290,500,465 억,,1235651,N,N,0,N,00,N
20231122,100431,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8420,20,2,0.24,1552416330,184921,12.52,8330,8470,8330,10920,5880,8400,8395.02,1.40,0,-43892,9073,8736,8383,8046,7693,8905,8215,465,2520,500,6040,10,1,88500234,7452,12.10,1.48,12,0.21,696.00,5702.00,8720,20231121,-3.44,3750,20230726,124.53,8720,-3.44,20231121,3750,124.53,20230726,8720,-3.44,20231121,3750,124.53,20230726,1.94,N,033290,500,465 억,,1235651,N,N,0,N,00,N
20231122,090409,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8400,0,3,0.00,176257200,20964,1.42,8330,8470,8330,10920,5880,8400,8407.70,1.40,0,-4011,9073,8736,8383,8046,7693,8905,8215,465,2520,500,6040,10,1,88500234,7434,12.07,1.47,12,0.02,696.00,5702.00,8720,20231121,-3.67,3750,20230726,124.00,8720,-3.67,20231121,3750,124.00,20230726,8720,-3.67,20231121,3750,124.00,20230726,1.94,N,033290,500,465 억,,1235651,N,N,0,N,00,N
20231121,160413,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8400,410,2,5.13,12426076140,1473019,403.48,8030,8720,8030,10380,5600,7990,8435.98,1.13,0,260361,8236,8112,7966,7842,7696,8175,7905,465,2390,500,5750,10,1,88500234,7434,12.07,1.47,12,1.66,696.00,5702.00,8720,20231121,-3.67,3750,20230726,124.00,8720,-3.67,20231121,3750,124.00,20230726,8720,-3.67,20231121,3750,124.00,20230726,1.92,N,033290,500,465 억,,1001395,N,N,0,N,00,N
20231121,150413,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8470,480,2,6.01,11884791910,1408769,385.88,8030,8720,8030,10380,5600,7990,8436.30,1.13,0,243570,8236,8112,7966,7842,7696,8175,7905,465,2390,500,5750,10,1,88500234,7496,12.17,1.49,12,1.59,696.00,5702.00,8720,20231121,-2.87,3750,20230726,125.87,8720,-2.87,20231121,3750,125.87,20230726,8720,-2.87,20231121,3750,125.87,20230726,1.92,N,033290,500,465 억,,1001395,N,N,0,N,00,N
20231121,140407,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8450,460,2,5.76,11158050070,1322695,362.30,8030,8720,8030,10380,5600,7990,8435.85,1.13,0,231269,8236,8112,7966,7842,7696,8175,7905,465,2390,500,5750,10,1,88500234,7478,12.14,1.48,12,1.49,696.00,5702.00,8720,20231121,-3.10,3750,20230726,125.33,8720,-3.10,20231121,3750,125.33,20230726,8720,-3.10,20231121,3750,125.33,20230726,1.92,N,033290,500,465 억,,1001395,N,N,0,N,00,N
20231121,130407,55,30.00,KSQ150,신고가,유통,N,N,N,Y,40,N,8540,550,2,6.88,6554622090,787123,215.60,8030,8600,8030,10380,5600,7990,8327.32,1.13,0,114760,8236,8112,7966,7842,7696,8175,7905,465,2390,500,5750,10,1,88500234,7558,12.27,1.50,12,0.89,696.00,5702.00,8600,20231121,-0.70,3750,20230726,127.73,8600,-0.70,20231121,3750,127.73,20230726,8600,-0.70,20231121,3750,127.73,20230726,1.92,N,033290,500,465 억,,1001395,N,N,0,N,00,N
20231121,120406,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8300,310,2,3.88,3819356880,463463,126.95,8030,8370,8030,10380,5600,7990,8240.91,1.13,0,45204,8236,8112,7966,7842,7696,8175,7905,465,2390,500,5750,10,1,88500234,7346,11.93,1.46,12,0.52,696.00,5702.00,8520,20231019,-2.58,3750,20230726,121.33,8520,-2.58,20231019,3750,121.33,20230726,8520,-2.58,20231019,3750,121.33,20230726,1.92,N,033290,500,465 억,,1001395,N,N,0,N,00,N
20231121,110406,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8220,230,2,2.88,3200761940,388769,106.49,8030,8370,8030,10380,5600,7990,8233.07,1.13,0,4929,8236,8112,7966,7842,7696,8175,7905,465,2390,500,5750,10,1,88500234,7275,11.81,1.44,12,0.44,696.00,5702.00,8520,20231019,-3.52,3750,20230726,119.20,8520,-3.52,20231019,3750,119.20,20230726,8520,-3.52,20231019,3750,119.20,20230726,1.92,N,033290,500,465 억,,1001395,N,N,0,N,00,N
20231121,100357,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8230,240,2,3.00,2832159750,343933,94.21,8030,8370,8030,10380,5600,7990,8234.63,1.13,0,10243,8236,8112,7966,7842,7696,8175,7905,465,2390,500,5750,10,1,88500234,7284,11.82,1.44,12,0.39,696.00,5702.00,8520,20231019,-3.40,3750,20230726,119.47,8520,-3.40,20231019,3750,119.47,20230726,8520,-3.40,20231019,3750,119.47,20230726,1.92,N,033290,500,465 억,,1001395,N,N,0,N,00,N
20231121,090402,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8190,200,2,2.50,342538620,42147,11.54,8030,8200,8030,10380,5600,7990,8127.24,1.13,0,23348,8236,8112,7966,7842,7696,8175,7905,465,2390,500,5750,10,1,88500234,7248,11.77,1.44,12,0.05,696.00,5702.00,8520,20231019,-3.87,3750,20230726,118.40,8520,-3.87,20231019,3750,118.40,20230726,8520,-3.87,20231019,3750,118.40,20230726,1.92,N,033290,500,465 억,,1001395,N,N,0,N,00,N
20231120,160404,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7990,-20,5,-0.25,2899633880,363422,46.03,7960,8090,7820,10410,5610,8010,7978.69,1.17,0,4326,8383,8196,7963,7776,7543,8290,7870,465,2400,500,5760,10,1,88500234,7071,11.48,1.40,12,0.41,696.00,5702.00,8520,20231019,-6.22,3750,20230726,113.07,8520,-6.22,20231019,3750,113.07,20230726,8520,-6.22,20231019,3750,113.07,20230726,1.95,N,033290,500,465 억,,1032778,N,N,540,N,00,N
20231120,150406,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8050,40,2,0.50,2608425210,327070,41.43,7960,8090,7820,10410,5610,8010,7975.13,1.17,0,-742,8383,8196,7963,7776,7543,8290,7870,465,2400,500,5760,10,1,88500234,7124,11.57,1.41,12,0.37,696.00,5702.00,8520,20231019,-5.52,3750,20230726,114.67,8520,-5.52,20231019,3750,114.67,20230726,8520,-5.52,20231019,3750,114.67,20230726,1.95,N,033290,500,465 억,,1032778,N,N,540,N,00,N
20231120,140407,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8050,40,2,0.50,2137089810,268471,34.00,7960,8090,7820,10410,5610,8010,7960.23,1.17,0,-12394,8383,8196,7963,7776,7543,8290,7870,465,2400,500,5760,10,1,88500234,7124,11.57,1.41,12,0.30,696.00,5702.00,8520,20231019,-5.52,3750,20230726,114.67,8520,-5.52,20231019,3750,114.67,20230726,8520,-5.52,20231019,3750,114.67,20230726,1.95,N,033290,500,465 억,,1032778,N,N,540,N,00,N
20231120,130404,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8040,30,2,0.37,1690329760,212956,26.97,7960,8060,7820,10410,5610,8010,7937.46,1.17,0,-21159,8383,8196,7963,7776,7543,8290,7870,465,2400,500,5760,10,1,88500234,7115,11.55,1.41,12,0.24,696.00,5702.00,8520,20231019,-5.63,3750,20230726,114.40,8520,-5.63,20231019,3750,114.40,20230726,8520,-5.63,20231019,3750,114.40,20230726,1.95,N,033290,500,465 억,,1032778,N,N,540,N,00,N
20231120,120404,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8020,10,2,0.12,1377611440,173992,22.04,7960,8020,7820,10410,5610,8010,7917.67,1.17,0,-12926,8383,8196,7963,7776,7543,8290,7870,465,2400,500,5760,10,1,88500234,7098,11.52,1.41,12,0.20,696.00,5702.00,8520,20231019,-5.87,3750,20230726,113.87,8520,-5.87,20231019,3750,113.87,20230726,8520,-5.87,20231019,3750,113.87,20230726,1.95,N,033290,500,465 억,,1032778,N,N,540,N,00,N
20231120,110403,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7950,-60,5,-0.75,1221931860,154452,19.56,7960,8020,7820,10410,5610,8010,7911.40,1.17,0,-15518,8383,8196,7963,7776,7543,8290,7870,465,2400,500,5760,10,1,88500234,7036,11.42,1.39,12,0.17,696.00,5702.00,8520,20231019,-6.69,3750,20230726,112.00,8520,-6.69,20231019,3750,112.00,20230726,8520,-6.69,20231019,3750,112.00,20230726,1.95,N,033290,500,465 억,,1032778,N,N,540,N,00,N
20231120,100403,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7990,-20,5,-0.25,1007775460,127542,16.15,7960,8020,7820,10410,5610,8010,7901.52,1.17,0,-10968,8383,8196,7963,7776,7543,8290,7870,465,2400,500,5760,10,1,88500234,7071,11.48,1.40,12,0.14,696.00,5702.00,8520,20231019,-6.22,3750,20230726,113.07,8520,-6.22,20231019,3750,113.07,20230726,8520,-6.22,20231019,3750,113.07,20230726,1.95,N,033290,500,465 억,,1032778,N,N,540,N,00,N
20231120,090406,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7990,-20,5,-0.25,103513510,13020,1.65,7960,8000,7910,10410,5610,8010,7950.35,1.17,0,-2359,8383,8196,7963,7776,7543,8290,7870,465,2400,500,5760,10,1,88500234,7071,11.48,1.40,12,0.01,696.00,5702.00,8520,20231019,-6.22,3750,20230726,113.07,8520,-6.22,20231019,3750,113.07,20230726,8520,-6.22,20231019,3750,113.07,20230726,1.95,N,033290,500,465 억,,1032778,N,N,540,N,00,N
20231117,160413,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8010,240,2,3.09,6270412240,785351,160.63,7780,8150,7730,10100,5440,7770,7984.28,1.11,0,39615,8030,7900,7800,7670,7570,7965,7735,465,2330,500,5590,10,1,88500234,7089,11.51,1.40,12,0.89,696.00,5702.00,8520,20231019,-5.99,3750,20230726,113.60,8520,-5.99,20231019,3750,113.60,20230726,8520,-5.99,20231019,3750,113.60,20230726,1.95,N,033290,500,465 억,,986394,N,N,540,N,00,N
20231117,150415,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7940,170,2,2.19,5990242790,750179,153.44,7780,8150,7730,10100,5440,7770,7985.17,1.11,0,34569,8030,7900,7800,7670,7570,7965,7735,465,2330,500,5590,10,1,88500234,7027,11.41,1.39,12,0.85,696.00,5702.00,8520,20231019,-6.81,3750,20230726,111.73,8520,-6.81,20231019,3750,111.73,20230726,8520,-6.81,20231019,3750,111.73,20230726,1.95,N,033290,500,465 억,,986394,N,N,5,N,00,N
20231117,140415,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8000,230,2,2.96,5627648460,704601,144.11,7780,8150,7730,10100,5440,7770,7987.09,1.11,0,41117,8030,7900,7800,7670,7570,7965,7735,465,2330,500,5590,10,1,88500234,7080,11.49,1.40,12,0.80,696.00,5702.00,8520,20231019,-6.10,3750,20230726,113.33,8520,-6.10,20231019,3750,113.33,20230726,8520,-6.10,20231019,3750,113.33,20230726,1.95,N,033290,500,465 억,,986394,N,N,5,N,00,N
20231117,130412,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7960,190,2,2.45,5309618840,664764,135.97,7780,8150,7730,10100,5440,7770,7987.32,1.11,0,38941,8030,7900,7800,7670,7570,7965,7735,465,2330,500,5590,10,1,88500234,7045,11.44,1.40,12,0.75,696.00,5702.00,8520,20231019,-6.57,3750,20230726,112.27,8520,-6.57,20231019,3750,112.27,20230726,8520,-6.57,20231019,3750,112.27,20230726,1.95,N,033290,500,465 억,,986394,N,N,5,N,00,N
20231117,120412,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7940,170,2,2.19,4847563560,606639,124.08,7780,8150,7730,10100,5440,7770,7990.96,1.11,0,29215,8030,7900,7800,7670,7570,7965,7735,465,2330,500,5590,10,1,88500234,7027,11.41,1.39,12,0.69,696.00,5702.00,8520,20231019,-6.81,3750,20230726,111.73,8520,-6.81,20231019,3750,111.73,20230726,8520,-6.81,20231019,3750,111.73,20230726,1.95,N,033290,500,465 억,,986394,N,N,5,N,00,N
20231117,110414,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8050,280,2,3.60,3701266370,462943,94.69,7780,8150,7730,10100,5440,7770,7995.23,1.11,0,34112,8030,7900,7800,7670,7570,7965,7735,465,2330,500,5590,10,1,88500234,7124,11.57,1.41,12,0.52,696.00,5702.00,8520,20231019,-5.52,3750,20230726,114.67,8520,-5.52,20231019,3750,114.67,20230726,8520,-5.52,20231019,3750,114.67,20230726,1.95,N,033290,500,465 억,,986394,N,N,5,N,00,N
20231117,100413,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,8010,240,2,3.09,1722662250,217870,44.56,7780,8010,7730,10100,5440,7770,7907.02,1.11,0,31915,8030,7900,7800,7670,7570,7965,7735,465,2330,500,5590,10,1,88500234,7089,11.51,1.40,12,0.25,696.00,5702.00,8520,20231019,-5.99,3750,20230726,113.60,8520,-5.99,20231019,3750,113.60,20230726,8520,-5.99,20231019,3750,113.60,20230726,1.95,N,033290,500,465 억,,986394,N,N,5,N,00,N
20231117,090414,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7790,20,2,0.26,89693860,11556,2.36,7780,7800,7730,10100,5440,7770,7761.45,1.11,0,316,8030,7900,7800,7670,7570,7965,7735,465,2330,500,5590,10,1,88500234,6894,11.19,1.37,12,0.01,696.00,5702.00,8520,20231019,-8.57,3750,20230726,107.73,8520,-8.57,20231019,3750,107.73,20230726,8520,-8.57,20231019,3750,107.73,20230726,1.95,N,033290,500,465 억,,986394,N,N,5,N,00,N
20231116,160412,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7810,90,2,1.17,3656042470,467625,74.17,7710,7930,7700,10030,5410,7720,7818.32,1.15,0,-35298,7973,7846,7613,7486,7253,7910,7550,465,2310,500,5550,10,1,88500234,6912,11.22,1.37,12,0.53,696.00,5702.00,8520,20231019,-8.33,3750,20230726,108.27,8520,-8.33,20231019,3750,108.27,20230726,8520,-8.33,20231019,3750,108.27,20230726,2.01,N,033290,500,465 억,,1016766,N,N,1367,N,00,N
20231116,150412,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7760,40,2,0.52,3465210070,443114,70.28,7710,7930,7700,10030,5410,7720,7820.13,1.15,0,-38608,7973,7846,7613,7486,7253,7910,7550,465,2310,500,5550,10,1,88500234,6868,11.15,1.36,12,0.50,696.00,5702.00,8520,20231019,-8.92,3750,20230726,106.93,8520,-8.92,20231019,3750,106.93,20230726,8520,-8.92,20231019,3750,106.93,20230726,2.01,N,033290,500,465 억,,1016766,N,N,1367,N,00,N
20231116,140404,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7820,100,2,1.30,2730193520,348350,55.25,7710,7930,7710,10030,5410,7720,7837.50,1.15,0,-55316,7973,7846,7613,7486,7253,7910,7550,465,2310,500,5550,10,1,88500234,6921,11.24,1.37,12,0.39,696.00,5702.00,8520,20231019,-8.22,3750,20230726,108.53,8520,-8.22,20231019,3750,108.53,20230726,8520,-8.22,20231019,3750,108.53,20230726,2.01,N,033290,500,465 억,,1016766,N,N,1367,N,00,N
20231116,130412,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7800,80,2,1.04,2593015990,330828,52.47,7710,7930,7710,10030,5410,7720,7837.96,1.15,0,-58762,7973,7846,7613,7486,7253,7910,7550,465,2310,500,5550,10,1,88500234,6903,11.21,1.37,12,0.37,696.00,5702.00,8520,20231019,-8.45,3750,20230726,108.00,8520,-8.45,20231019,3750,108.00,20230726,8520,-8.45,20231019,3750,108.00,20230726,2.01,N,033290,500,465 억,,1016766,N,N,1367,N,00,N
20231116,120413,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7890,170,2,2.20,2290172740,292137,46.34,7710,7930,7710,10030,5410,7720,7839.38,1.15,0,-57696,7973,7846,7613,7486,7253,7910,7550,465,2310,500,5550,10,1,88500234,6983,11.34,1.38,12,0.33,696.00,5702.00,8520,20231019,-7.39,3750,20230726,110.40,8520,-7.39,20231019,3750,110.40,20230726,8520,-7.39,20231019,3750,110.40,20230726,2.01,N,033290,500,465 억,,1016766,N,N,1367,N,00,N
20231116,110410,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7780,60,2,0.78,1792015690,228869,36.30,7710,7920,7710,10030,5410,7720,7829.88,1.15,0,-59019,7973,7846,7613,7486,7253,7910,7550,465,2310,500,5550,10,1,88500234,6885,11.18,1.36,12,0.26,696.00,5702.00,8520,20231019,-8.69,3750,20230726,107.47,8520,-8.69,20231019,3750,107.47,20230726,8520,-8.69,20231019,3750,107.47,20230726,2.01,N,033290,500,465 억,,1016766,N,N,1367,N,00,N
20231116,100410,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7780,60,2,0.78,171580640,22228,3.53,7710,7780,7710,10030,5410,7720,7719.12,1.15,0,2733,7973,7846,7613,7486,7253,7910,7550,465,2310,500,5550,10,1,88500234,6885,11.18,1.36,12,0.03,696.00,5702.00,8520,20231019,-8.69,3750,20230726,107.47,8520,-8.69,20231019,3750,107.47,20230726,8520,-8.69,20231019,3750,107.47,20230726,2.01,N,033290,500,465 억,,1016766,N,N,1367,N,00,N
20231116,090409,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7720,0,3,0.00,0,0,0.00,0,0,0,10030,5410,7720,0.00,1.15,0,0,7973,7846,7613,7486,7253,7910,7550,465,2310,500,5550,10,1,88500234,6832,11.09,1.35,12,0.00,696.00,5702.00,8520,20231019,-9.39,3750,20230726,105.87,8520,-9.39,20231019,3750,105.87,20230726,8520,-9.39,20231019,3750,105.87,20230726,2.01,N,033290,500,465 억,,1016766,N,N,1367,N,00,N
20231115,160348,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7720,290,2,3.90,4733711410,623892,183.88,7460,7740,7380,9650,5210,7430,7587.18,1.13,0,22366,7570,7500,7360,7290,7150,7535,7325,465,2220,500,5340,10,1,88500234,6832,11.09,1.35,12,0.70,696.00,5702.00,8520,20231019,-9.39,3750,20230726,105.87,8520,-9.39,20231019,3750,105.87,20230726,8520,-9.39,20231019,3750,105.87,20230726,1.98,N,033290,500,465 억,,999175,N,N,1367,N,00,N
20231115,150415,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7630,200,2,2.69,4471628560,589765,173.82,7460,7740,7380,9650,5210,7430,7582.05,1.13,0,30197,7570,7500,7360,7290,7150,7535,7325,465,2220,500,5340,10,1,88500234,6753,10.96,1.34,12,0.67,696.00,5702.00,8520,20231019,-10.45,3750,20230726,103.47,8520,-10.45,20231019,3750,103.47,20230726,8520,-10.45,20231019,3750,103.47,20230726,1.98,N,033290,500,465 억,,999175,N,N,964,N,00,N
20231115,140418,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7660,230,2,3.10,4042894110,533458,157.23,7460,7740,7380,9650,5210,7430,7578.65,1.13,0,25048,7570,7500,7360,7290,7150,7535,7325,465,2220,500,5340,10,1,88500234,6779,11.01,1.34,12,0.60,696.00,5702.00,8520,20231019,-10.09,3750,20230726,104.27,8520,-10.09,20231019,3750,104.27,20230726,8520,-10.09,20231019,3750,104.27,20230726,1.98,N,033290,500,465 억,,999175,N,N,964,N,00,N
20231115,130416,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7700,270,2,3.63,3570397750,472025,139.12,7460,7730,7380,9650,5210,7430,7564.00,1.13,0,31743,7570,7500,7360,7290,7150,7535,7325,465,2220,500,5340,10,1,88500234,6815,11.06,1.35,12,0.53,696.00,5702.00,8520,20231019,-9.62,3750,20230726,105.33,8520,-9.62,20231019,3750,105.33,20230726,8520,-9.62,20231019,3750,105.33,20230726,1.98,N,033290,500,465 억,,999175,N,N,964,N,00,N
20231115,120418,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7730,300,2,4.04,3340733700,442240,130.34,7460,7730,7380,9650,5210,7430,7554.12,1.13,0,32693,7570,7500,7360,7290,7150,7535,7325,465,2220,500,5340,10,1,88500234,6841,11.11,1.36,12,0.50,696.00,5702.00,8520,20231019,-9.27,3750,20230726,106.13,8520,-9.27,20231019,3750,106.13,20230726,8520,-9.27,20231019,3750,106.13,20230726,1.98,N,033290,500,465 억,,999175,N,N,964,N,00,N
20231115,110419,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7690,260,2,3.50,2945020530,390829,115.19,7460,7720,7380,9650,5210,7430,7535.32,1.13,0,26507,7570,7500,7360,7290,7150,7535,7325,465,2220,500,5340,10,1,88500234,6806,11.05,1.35,12,0.44,696.00,5702.00,8520,20231019,-9.74,3750,20230726,105.07,8520,-9.74,20231019,3750,105.07,20230726,8520,-9.74,20231019,3750,105.07,20230726,1.98,N,033290,500,465 억,,999175,N,N,964,N,00,N
20231115,100417,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7530,100,2,1.35,1680779660,225108,66.35,7460,7560,7380,9650,5210,7430,7466.55,1.13,0,14121,7570,7500,7360,7290,7150,7535,7325,465,2220,500,5340,10,1,88500234,6664,10.82,1.32,12,0.25,696.00,5702.00,8520,20231019,-11.62,3750,20230726,100.80,8520,-11.62,20231019,3750,100.80,20230726,8520,-11.62,20231019,3750,100.80,20230726,1.98,N,033290,500,465 억,,999175,N,N,964,N,00,N
20231115,090413,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7400,-30,5,-0.40,310645720,41704,12.29,7460,7510,7390,9650,5210,7430,7448.82,1.13,0,661,7570,7500,7360,7290,7150,7535,7325,465,2220,500,5340,10,1,88500234,6549,10.63,1.30,12,0.05,696.00,5702.00,8520,20231019,-13.15,3750,20230726,97.33,8520,-13.15,20231019,3750,97.33,20230726,8520,-13.15,20231019,3750,97.33,20230726,1.98,N,033290,500,465 억,,999175,N,N,964,N,00,N
20231114,160410,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7430,170,2,2.34,2482623570,338396,80.48,7230,7430,7220,9430,5090,7260,7336.11,1.10,0,29246,7613,7436,7313,7136,7013,7375,7075,465,2170,500,5220,10,1,88500234,6576,10.68,1.30,12,0.38,696.00,5702.00,8520,20231019,-12.79,3750,20230726,98.13,8520,-12.79,20231019,3750,98.13,20230726,8520,-12.79,20231019,3750,98.13,20230726,1.97,N,033290,500,465 억,,975802,N,N,964,N,00,N
20231114,150411,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7400,140,2,1.93,2261528790,308540,73.38,7230,7430,7220,9430,5090,7260,7329.78,1.10,0,27457,7613,7436,7313,7136,7013,7375,7075,465,2170,500,5220,10,1,88500234,6549,10.63,1.30,12,0.35,696.00,5702.00,8520,20231019,-13.15,3750,20230726,97.33,8520,-13.15,20231019,3750,97.33,20230726,8520,-13.15,20231019,3750,97.33,20230726,1.97,N,033290,500,465 억,,975802,N,N,682,N,00,N
20231114,140410,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7350,90,2,1.24,1849162590,252703,60.10,7230,7420,7220,9430,5090,7260,7317.53,1.10,0,17954,7613,7436,7313,7136,7013,7375,7075,465,2170,500,5220,10,1,88500234,6505,10.56,1.29,12,0.29,696.00,5702.00,8520,20231019,-13.73,3750,20230726,96.00,8520,-13.73,20231019,3750,96.00,20230726,8520,-13.73,20231019,3750,96.00,20230726,1.97,N,033290,500,465 억,,975802,N,N,682,N,00,N
20231114,130412,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7370,110,2,1.52,1641652470,224416,53.37,7230,7420,7220,9430,5090,7260,7315.22,1.10,0,14045,7613,7436,7313,7136,7013,7375,7075,465,2170,500,5220,10,1,88500234,6522,10.59,1.29,12,0.25,696.00,5702.00,8520,20231019,-13.50,3750,20230726,96.53,8520,-13.50,20231019,3750,96.53,20230726,8520,-13.50,20231019,3750,96.53,20230726,1.97,N,033290,500,465 억,,975802,N,N,682,N,00,N
20231114,120412,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7240,-20,5,-0.28,823596070,113364,26.96,7230,7340,7220,9430,5090,7260,7265.06,1.10,0,10241,7613,7436,7313,7136,7013,7375,7075,465,2170,500,5220,10,1,88500234,6407,10.40,1.27,12,0.13,696.00,5702.00,8520,20231019,-15.02,3750,20230726,93.07,8520,-15.02,20231019,3750,93.07,20230726,8520,-15.02,20231019,3750,93.07,20230726,1.97,N,033290,500,465 억,,975802,N,N,682,N,00,N
20231114,110416,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7260,0,3,0.00,707420950,97339,23.15,7230,7340,7220,9430,5090,7260,7267.60,1.10,0,10950,7613,7436,7313,7136,7013,7375,7075,465,2170,500,5220,10,1,88500234,6425,10.43,1.27,12,0.11,696.00,5702.00,8520,20231019,-14.79,3750,20230726,93.60,8520,-14.79,20231019,3750,93.60,20230726,8520,-14.79,20231019,3750,93.60,20230726,1.97,N,033290,500,465 억,,975802,N,N,682,N,00,N
20231114,100412,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7240,-20,5,-0.28,446928280,61513,14.63,7230,7340,7220,9430,5090,7260,7265.59,1.10,0,6061,7613,7436,7313,7136,7013,7375,7075,465,2170,500,5220,10,1,88500234,6407,10.40,1.27,12,0.07,696.00,5702.00,8520,20231019,-15.02,3750,20230726,93.07,8520,-15.02,20231019,3750,93.07,20230726,8520,-15.02,20231019,3750,93.07,20230726,1.97,N,033290,500,465 억,,975802,N,N,682,N,00,N
20231114,090408,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7270,10,2,0.14,64995300,8938,2.13,7230,7320,7230,9430,5090,7260,7271.80,1.10,0,-116,7613,7436,7313,7136,7013,7375,7075,465,2170,500,5220,10,1,88500234,6434,10.45,1.27,12,0.01,696.00,5702.00,8520,20231019,-14.67,3750,20230726,93.87,8520,-14.67,20231019,3750,93.87,20230726,8520,-14.67,20231019,3750,93.87,20230726,1.97,N,033290,500,465 억,,975802,N,N,682,N,00,N
20231113,160407,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7260,-80,5,-1.09,3053242040,417030,113.20,7380,7490,7190,9540,5140,7340,7321.42,1.13,0,-20291,7526,7432,7246,7152,6966,7480,7200,465,2200,500,5280,10,1,88500234,6425,10.43,1.27,12,0.47,696.00,5702.00,8520,20231019,-14.79,3750,20230726,93.60,8520,-14.79,20231019,3750,93.60,20230726,8520,-14.79,20231019,3750,93.60,20230726,1.94,N,033290,500,465 억,,997817,N,N,682,N,00,N
20231113,150405,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7190,-150,5,-2.04,2852636030,389323,105.68,7380,7490,7190,9540,5140,7340,7327.17,1.13,0,-19854,7526,7432,7246,7152,6966,7480,7200,465,2200,500,5280,10,1,88500234,6363,10.33,1.26,12,0.44,696.00,5702.00,8520,20231019,-15.61,3750,20230726,91.73,8520,-15.61,20231019,3750,91.73,20230726,8520,-15.61,20231019,3750,91.73,20230726,1.94,N,033290,500,465 억,,997817,N,N,26,N,00,N
20231113,140403,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7240,-100,5,-1.36,2506695910,341477,92.69,7380,7490,7190,9540,5140,7340,7340.75,1.13,0,-28432,7526,7432,7246,7152,6966,7480,7200,465,2200,500,5280,10,1,88500234,6407,10.40,1.27,12,0.39,696.00,5702.00,8520,20231019,-15.02,3750,20230726,93.07,8520,-15.02,20231019,3750,93.07,20230726,8520,-15.02,20231019,3750,93.07,20230726,1.94,N,033290,500,465 억,,997817,N,N,26,N,00,N
20231113,130403,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7280,-60,5,-0.82,2117051760,287647,78.08,7380,7490,7270,9540,5140,7340,7359.90,1.13,0,-22580,7526,7432,7246,7152,6966,7480,7200,465,2200,500,5280,10,1,88500234,6443,10.46,1.28,12,0.33,696.00,5702.00,8520,20231019,-14.55,3750,20230726,94.13,8520,-14.55,20231019,3750,94.13,20230726,8520,-14.55,20231019,3750,94.13,20230726,1.94,N,033290,500,465 억,,997817,N,N,26,N,00,N
20231113,120403,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7300,-40,5,-0.54,1706165540,231214,62.76,7380,7490,7270,9540,5140,7340,7379.16,1.13,0,-19266,7526,7432,7246,7152,6966,7480,7200,465,2200,500,5280,10,1,88500234,6461,10.49,1.28,12,0.26,696.00,5702.00,8520,20231019,-14.32,3750,20230726,94.67,8520,-14.32,20231019,3750,94.67,20230726,8520,-14.32,20231019,3750,94.67,20230726,1.94,N,033290,500,465 억,,997817,N,N,26,N,00,N
20231113,110402,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7390,50,2,0.68,1493410860,202187,54.88,7380,7490,7270,9540,5140,7340,7386.29,1.13,0,-19733,7526,7432,7246,7152,6966,7480,7200,465,2200,500,5280,10,1,88500234,6540,10.62,1.30,12,0.23,696.00,5702.00,8520,20231019,-13.26,3750,20230726,97.07,8520,-13.26,20231019,3750,97.07,20230726,8520,-13.26,20231019,3750,97.07,20230726,1.94,N,033290,500,465 억,,997817,N,N,26,N,00,N
20231113,100401,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7350,10,2,0.14,1238949890,167460,45.46,7380,7490,7270,9540,5140,7340,7398.48,1.13,0,-20028,7526,7432,7246,7152,6966,7480,7200,465,2200,500,5280,10,1,88500234,6505,10.56,1.29,12,0.19,696.00,5702.00,8520,20231019,-13.73,3750,20230726,96.00,8520,-13.73,20231019,3750,96.00,20230726,8520,-13.73,20231019,3750,96.00,20230726,1.94,N,033290,500,465 억,,997817,N,N,26,N,00,N
20231113,090404,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7360,20,2,0.27,165559680,22451,6.09,7380,7400,7340,9540,5140,7340,7374.27,1.13,0,-5499,7526,7432,7246,7152,6966,7480,7200,465,2200,500,5280,10,1,88500234,6514,10.57,1.29,12,0.03,696.00,5702.00,8520,20231019,-13.62,3750,20230726,96.27,8520,-13.62,20231019,3750,96.27,20230726,8520,-13.62,20231019,3750,96.27,20230726,1.94,N,033290,500,465 억,,997817,N,N,26,N,00,N
20231110,160421,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7340,160,2,2.23,2623972680,364599,65.56,7160,7340,7060,9330,5030,7180,7194.51,1.15,0,-9939,7533,7356,7133,6956,6733,7445,7045,465,2150,500,5160,10,1,88500234,6496,10.55,1.29,12,0.41,696.00,5702.00,8520,20231019,-13.85,3750,20230726,95.73,8520,-13.85,20231019,3750,95.73,20230726,8520,-13.85,20231019,3750,95.73,20230726,1.96,N,033290,500,465 억,,1021864,N,N,26,N,00,N
20231110,150410,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7290,110,2,1.53,2030570860,283433,50.96,7160,7290,7060,9330,5030,7180,7164.20,1.15,0,-2193,7533,7356,7133,6956,6733,7445,7045,465,2150,500,5160,10,1,88500234,6452,10.47,1.28,12,0.32,696.00,5702.00,8520,20231019,-14.44,3750,20230726,94.40,8520,-14.44,20231019,3750,94.40,20230726,8520,-14.44,20231019,3750,94.40,20230726,1.96,N,033290,500,465 억,,1021864,N,N,48,N,00,N
20231110,140406,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7220,40,2,0.56,1583928610,221831,39.89,7160,7250,7060,9330,5030,7180,7140.25,1.15,0,-7265,7533,7356,7133,6956,6733,7445,7045,465,2150,500,5160,10,1,88500234,6390,10.37,1.27,12,0.25,696.00,5702.00,8520,20231019,-15.26,3750,20230726,92.53,8520,-15.26,20231019,3750,92.53,20230726,8520,-15.26,20231019,3750,92.53,20230726,1.96,N,033290,500,465 억,,1021864,N,N,48,N,00,N
20231110,130408,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7150,-30,5,-0.42,1222686680,171694,30.87,7160,7220,7060,9330,5030,7180,7121.31,1.15,0,-9635,7533,7356,7133,6956,6733,7445,7045,465,2150,500,5160,10,1,88500234,6328,10.27,1.25,12,0.19,696.00,5702.00,8520,20231019,-16.08,3750,20230726,90.67,8520,-16.08,20231019,3750,90.67,20230726,8520,-16.08,20231019,3750,90.67,20230726,1.96,N,033290,500,465 억,,1021864,N,N,48,N,00,N
20231110,120407,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7170,-10,5,-0.14,1176125420,165183,29.70,7160,7220,7060,9330,5030,7180,7120.13,1.15,0,-9265,7533,7356,7133,6956,6733,7445,7045,465,2150,500,5160,10,1,88500234,6345,10.30,1.26,12,0.19,696.00,5702.00,8520,20231019,-15.85,3750,20230726,91.20,8520,-15.85,20231019,3750,91.20,20230726,8520,-15.85,20231019,3750,91.20,20230726,1.96,N,033290,500,465 억,,1021864,N,N,48,N,00,N
20231110,110405,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7100,-80,5,-1.11,951829400,133785,24.06,7160,7220,7060,9330,5030,7180,7114.61,1.15,0,-16746,7533,7356,7133,6956,6733,7445,7045,465,2150,500,5160,10,1,88500234,6284,10.20,1.25,12,0.15,696.00,5702.00,8520,20231019,-16.67,3750,20230726,89.33,8520,-16.67,20231019,3750,89.33,20230726,8520,-16.67,20231019,3750,89.33,20230726,1.96,N,033290,500,465 억,,1021864,N,N,48,N,00,N
20231110,100407,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7130,-50,5,-0.70,759740360,106779,19.20,7160,7220,7060,9330,5030,7180,7115.07,1.15,0,-30019,7533,7356,7133,6956,6733,7445,7045,465,2150,500,5160,10,1,88500234,6310,10.24,1.25,12,0.12,696.00,5702.00,8520,20231019,-16.31,3750,20230726,90.13,8520,-16.31,20231019,3750,90.13,20230726,8520,-16.31,20231019,3750,90.13,20230726,1.96,N,033290,500,465 억,,1021864,N,N,48,N,00,N
20231110,090401,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7120,-60,5,-0.84,139654180,19556,3.52,7160,7220,7100,9330,5030,7180,7141.22,1.15,0,-4008,7533,7356,7133,6956,6733,7445,7045,465,2150,500,5160,10,1,88500234,6301,10.23,1.25,12,0.02,696.00,5702.00,8520,20231019,-16.43,3750,20230726,89.87,8520,-16.43,20231019,3750,89.87,20230726,8520,-16.43,20231019,3750,89.87,20230726,1.96,N,033290,500,465 억,,1021864,N,N,48,N,00,N
20231109,160357,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7180,240,2,3.46,3950779050,550263,139.40,6940,7310,6910,9020,4860,6940,7180.51,1.18,0,67157,7126,7032,6906,6812,6686,7080,6860,465,2080,500,4990,10,1,88500234,6354,10.32,1.26,12,0.62,696.00,5702.00,8520,20231019,-15.73,3750,20230726,91.47,8520,-15.73,20231019,3750,91.47,20230726,8520,-15.73,20231019,3750,91.47,20230726,1.97,N,033290,500,465 억,,1042870,N,N,48,N,00,N
20231109,150358,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7220,280,2,4.03,3708209980,516582,130.87,6940,7310,6910,9020,4860,6940,7179.10,1.18,0,58603,7126,7032,6906,6812,6686,7080,6860,465,2080,500,4990,10,1,88500234,6390,10.37,1.27,12,0.58,696.00,5702.00,8520,20231019,-15.26,3750,20230726,92.53,8520,-15.26,20231019,3750,92.53,20230726,8520,-15.26,20231019,3750,92.53,20230726,1.97,N,033290,500,465 억,,1042870,N,N,2719,N,00,N
20231109,140357,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7200,260,2,3.75,3438093710,479124,121.38,6940,7310,6910,9020,4860,6940,7176.58,1.18,0,55573,7126,7032,6906,6812,6686,7080,6860,465,2080,500,4990,10,1,88500234,6372,10.34,1.26,12,0.54,696.00,5702.00,8520,20231019,-15.49,3750,20230726,92.00,8520,-15.49,20231019,3750,92.00,20230726,8520,-15.49,20231019,3750,92.00,20230726,1.97,N,033290,500,465 억,,1042870,N,N,2719,N,00,N
20231109,130358,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7240,300,2,4.32,3182305080,443648,112.39,6940,7310,6910,9020,4860,6940,7173.89,1.18,0,53910,7126,7032,6906,6812,6686,7080,6860,465,2080,500,4990,10,1,88500234,6407,10.40,1.27,12,0.50,696.00,5702.00,8520,20231019,-15.02,3750,20230726,93.07,8520,-15.02,20231019,3750,93.07,20230726,8520,-15.02,20231019,3750,93.07,20230726,1.97,N,033290,500,465 억,,1042870,N,N,2719,N,00,N
20231109,120400,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7290,350,2,5.04,2833234930,395594,100.22,6940,7310,6910,9020,4860,6940,7162.88,1.18,0,55049,7126,7032,6906,6812,6686,7080,6860,465,2080,500,4990,10,1,88500234,6452,10.47,1.28,12,0.45,696.00,5702.00,8520,20231019,-14.44,3750,20230726,94.40,8520,-14.44,20231019,3750,94.40,20230726,8520,-14.44,20231019,3750,94.40,20230726,1.97,N,033290,500,465 억,,1042870,N,N,2719,N,00,N
20231109,110359,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7220,280,2,4.03,2007863600,281829,71.40,6940,7220,6910,9020,4860,6940,7125.46,1.18,0,21896,7126,7032,6906,6812,6686,7080,6860,465,2080,500,4990,10,1,88500234,6390,10.37,1.27,12,0.32,696.00,5702.00,8520,20231019,-15.26,3750,20230726,92.53,8520,-15.26,20231019,3750,92.53,20230726,8520,-15.26,20231019,3750,92.53,20230726,1.97,N,033290,500,465 억,,1042870,N,N,2719,N,00,N
20231109,100355,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7130,190,2,2.74,1410004870,198191,50.21,6940,7220,6910,9020,4860,6940,7115.80,1.18,0,-7774,7126,7032,6906,6812,6686,7080,6860,465,2080,500,4990,10,1,88500234,6310,10.24,1.25,12,0.22,696.00,5702.00,8520,20231019,-16.31,3750,20230726,90.13,8520,-16.31,20231019,3750,90.13,20230726,8520,-16.31,20231019,3750,90.13,20230726,1.97,N,033290,500,465 억,,1042870,N,N,2719,N,00,N
20231109,090357,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6930,-10,5,-0.14,67674410,9750,2.47,6940,7000,6910,9020,4860,6940,6941.16,1.18,0,530,7126,7032,6906,6812,6686,7080,6860,465,2080,500,4990,10,1,88500234,6133,9.96,1.22,12,0.01,696.00,5702.00,8520,20231019,-18.66,3750,20230726,84.80,8520,-18.66,20231019,3750,84.80,20230726,8520,-18.66,20231019,3750,84.80,20230726,1.97,N,033290,500,465 억,,1042870,N,N,2719,N,00,N
20231108,160354,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6940,80,2,1.17,2701616800,392121,46.92,6840,7000,6780,8910,4810,6860,6889.45,1.10,0,50089,7226,7042,6826,6642,6426,6935,6535,465,2050,500,4930,10,1,88500234,6142,9.97,1.22,12,0.44,696.00,5702.00,8520,20231019,-18.54,3750,20230726,85.07,8520,-18.54,20231019,3750,85.07,20230726,8520,-18.54,20231019,3750,85.07,20230726,1.77,N,033290,500,465 억,,974067,N,N,2719,N,00,N
20231108,150357,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6930,70,2,1.02,2574280620,373743,44.72,6840,7000,6780,8910,4810,6860,6887.84,1.10,0,46465,7226,7042,6826,6642,6426,6935,6535,465,2050,500,4930,10,1,88500234,6133,9.96,1.22,12,0.42,696.00,5702.00,8520,20231019,-18.66,3750,20230726,84.80,8520,-18.66,20231019,3750,84.80,20230726,8520,-18.66,20231019,3750,84.80,20230726,1.77,N,033290,500,465 억,,974067,N,N,12649,N,00,N
20231108,140355,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6900,40,2,0.58,2416894590,350955,42.00,6840,7000,6780,8910,4810,6860,6886.62,1.10,0,42387,7226,7042,6826,6642,6426,6935,6535,465,2050,500,4930,10,1,88500234,6107,9.91,1.21,12,0.40,696.00,5702.00,8520,20231019,-19.01,3750,20230726,84.00,8520,-19.01,20231019,3750,84.00,20230726,8520,-19.01,20231019,3750,84.00,20230726,1.77,N,033290,500,465 억,,974067,N,N,12649,N,00,N
20231108,130356,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6940,80,2,1.17,2047683890,297470,35.60,6840,7000,6780,8910,4810,6860,6883.67,1.10,0,30772,7226,7042,6826,6642,6426,6935,6535,465,2050,500,4930,10,1,88500234,6142,9.97,1.22,12,0.34,696.00,5702.00,8520,20231019,-18.54,3750,20230726,85.07,8520,-18.54,20231019,3750,85.07,20230726,8520,-18.54,20231019,3750,85.07,20230726,1.77,N,033290,500,465 억,,974067,N,N,12649,N,00,N
20231108,120357,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6950,90,2,1.31,1871169950,272122,32.56,6840,7000,6780,8910,4810,6860,6876.22,1.10,0,31959,7226,7042,6826,6642,6426,6935,6535,465,2050,500,4930,10,1,88500234,6151,9.99,1.22,12,0.31,696.00,5702.00,8520,20231019,-18.43,3750,20230726,85.33,8520,-18.43,20231019,3750,85.33,20230726,8520,-18.43,20231019,3750,85.33,20230726,1.77,N,033290,500,465 억,,974067,N,N,12649,N,00,N
20231108,110355,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6950,90,2,1.31,1619790000,235873,28.23,6840,7000,6780,8910,4810,6860,6867.21,1.10,0,34081,7226,7042,6826,6642,6426,6935,6535,465,2050,500,4930,10,1,88500234,6151,9.99,1.22,12,0.27,696.00,5702.00,8520,20231019,-18.43,3750,20230726,85.33,8520,-18.43,20231019,3750,85.33,20230726,8520,-18.43,20231019,3750,85.33,20230726,1.77,N,033290,500,465 억,,974067,N,N,12649,N,00,N
20231108,100355,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6890,30,2,0.44,1193823880,174428,20.87,6840,6930,6780,8910,4810,6860,6844.22,1.10,0,20971,7226,7042,6826,6642,6426,6935,6535,465,2050,500,4930,10,1,88500234,6098,9.90,1.21,12,0.20,696.00,5702.00,8520,20231019,-19.13,3750,20230726,83.73,8520,-19.13,20231019,3750,83.73,20230726,8520,-19.13,20231019,3750,83.73,20230726,1.77,N,033290,500,465 억,,974067,N,N,12649,N,00,N
20231108,090354,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6900,40,2,0.58,85431260,12420,1.49,6840,6920,6840,8910,4810,6860,6878.52,1.10,0,3844,7226,7042,6826,6642,6426,6935,6535,465,2050,500,4930,10,1,88500234,6107,9.91,1.21,12,0.01,696.00,5702.00,8520,20231019,-19.01,3750,20230726,84.00,8520,-19.01,20231019,3750,84.00,20230726,8520,-19.01,20231019,3750,84.00,20230726,1.77,N,033290,500,465 억,,974067,N,N,12649,N,00,N
20231107,160355,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6860,-80,5,-1.15,5612461270,826700,47.84,6920,7010,6610,9020,4860,6940,6788.14,0.90,0,186840,7660,7300,6960,6600,6260,7130,6430,465,2080,500,4990,10,1,88500234,6071,9.86,1.20,12,0.93,696.00,5702.00,8520,20231019,-19.48,3750,20230726,82.93,8520,-19.48,20231019,3750,82.93,20230726,8520,-19.48,20231019,3750,82.93,20230726,1.75,N,033290,500,465 억,,797855,N,N,12649,N,00,N
20231107,150356,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6840,-100,5,-1.44,5370690940,791382,45.80,6920,7010,6610,9020,4860,6940,6786.18,0.90,0,175532,7660,7300,6960,6600,6260,7130,6430,465,2080,500,4990,10,1,88500234,6053,9.83,1.20,12,0.89,696.00,5702.00,8520,20231019,-19.72,3750,20230726,82.40,8520,-19.72,20231019,3750,82.40,20230726,8520,-19.72,20231019,3750,82.40,20230726,1.75,N,033290,500,465 억,,797855,N,N,30450,N,00,N
20231107,140358,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6840,-100,5,-1.44,4899406990,722339,41.80,6920,7010,6610,9020,4860,6940,6782.37,0.90,0,171415,7660,7300,6960,6600,6260,7130,6430,465,2080,500,4990,10,1,88500234,6053,9.83,1.20,12,0.82,696.00,5702.00,8520,20231019,-19.72,3750,20230726,82.40,8520,-19.72,20231019,3750,82.40,20230726,8520,-19.72,20231019,3750,82.40,20230726,1.75,N,033290,500,465 억,,797855,N,N,30450,N,00,N
20231107,130357,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6720,-220,5,-3.17,4293613630,633626,36.67,6920,7010,6610,9020,4860,6940,6775.87,0.90,0,174411,7660,7300,6960,6600,6260,7130,6430,465,2080,500,4990,10,1,88500234,5947,9.66,1.18,12,0.72,696.00,5702.00,8520,20231019,-21.13,3750,20230726,79.20,8520,-21.13,20231019,3750,79.20,20230726,8520,-21.13,20231019,3750,79.20,20230726,1.75,N,033290,500,465 억,,797855,N,N,30450,N,00,N
20231107,120353,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6720,-220,5,-3.17,2978970900,436014,25.23,6920,7010,6690,9020,4860,6940,6831.91,0.90,0,102704,7660,7300,6960,6600,6260,7130,6430,465,2080,500,4990,10,1,88500234,5947,9.66,1.18,12,0.49,696.00,5702.00,8520,20231019,-21.13,3750,20230726,79.20,8520,-21.13,20231019,3750,79.20,20230726,8520,-21.13,20231019,3750,79.20,20230726,1.75,N,033290,500,465 억,,797855,N,N,30450,N,00,N
20231107,110355,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6790,-150,5,-2.16,1971912820,286608,16.59,6920,7010,6780,9020,4860,6940,6879.86,0.90,0,57111,7660,7300,6960,6600,6260,7130,6430,465,2080,500,4990,10,1,88500234,6009,9.76,1.19,12,0.32,696.00,5702.00,8520,20231019,-20.31,3750,20230726,81.07,8520,-20.31,20231019,3750,81.07,20230726,8520,-20.31,20231019,3750,81.07,20230726,1.75,N,033290,500,465 억,,797855,N,N,30450,N,00,N
20231107,100358,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6910,-30,5,-0.43,1281362730,185511,10.74,6920,7010,6790,9020,4860,6940,6906.94,0.90,0,26891,7660,7300,6960,6600,6260,7130,6430,465,2080,500,4990,10,1,88500234,6115,9.93,1.21,12,0.21,696.00,5702.00,8520,20231019,-18.90,3750,20230726,84.27,8520,-18.90,20231019,3750,84.27,20230726,8520,-18.90,20231019,3750,84.27,20230726,1.75,N,033290,500,465 억,,797855,N,N,30450,N,00,N
20231107,090350,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6840,-100,5,-1.44,293344880,42918,2.48,6920,6920,6790,9020,4860,6940,6831.23,0.90,0,6252,7660,7300,6960,6600,6260,7130,6430,465,2080,500,4990,10,1,88500234,6053,9.83,1.20,12,0.05,696.00,5702.00,8520,20231019,-19.72,3750,20230726,82.40,8520,-19.72,20231019,3750,82.40,20230726,8520,-19.72,20231019,3750,82.40,20230726,1.75,N,033290,500,465 억,,797855,N,N,30450,N,00,N
20231106,160347,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6940,-410,5,-5.58,11900360040,1723499,448.80,7300,7320,6620,9550,5150,7350,6904.73,0.96,0,-46827,7570,7460,7270,7160,6970,7515,7215,465,2200,500,5290,10,1,88500234,6142,9.97,1.22,12,1.95,696.00,5702.00,8520,20231019,-18.54,3750,20230726,85.07,8520,-18.54,20231019,3750,85.07,20230726,8520,-18.54,20231019,3750,85.07,20230726,1.80,Y,033290,500,465 억,,846206,N,N,30450,N,00,N
20231106,150349,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6910,-440,5,-5.99,11644610320,1686527,439.17,7300,7320,6620,9550,5150,7350,6904.49,0.96,0,-62308,7570,7460,7270,7160,6970,7515,7215,465,2200,500,5290,10,1,88500234,6115,9.93,1.21,12,1.91,696.00,5702.00,8520,20231019,-18.90,3750,20230726,84.27,8520,-18.90,20231019,3750,84.27,20230726,8520,-18.90,20231019,3750,84.27,20230726,1.80,Y,033290,500,465 억,,846206,N,N,20272,N,00,N
20231106,140347,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6890,-460,5,-6.26,11152232620,1615084,420.57,7300,7320,6620,9550,5150,7350,6905.05,0.96,0,-55934,7570,7460,7270,7160,6970,7515,7215,465,2200,500,5290,10,1,88500234,6098,9.90,1.21,12,1.82,696.00,5702.00,8520,20231019,-19.13,3750,20230726,83.73,8520,-19.13,20231019,3750,83.73,20230726,8520,-19.13,20231019,3750,83.73,20230726,1.80,Y,033290,500,465 억,,846206,N,N,20272,N,00,N
20231106,130352,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6910,-440,5,-5.99,9953894010,1442455,375.62,7300,7320,6620,9550,5150,7350,6900.66,0.96,0,-63873,7570,7460,7270,7160,6970,7515,7215,465,2200,500,5290,10,1,88500234,6115,9.93,1.21,12,1.63,696.00,5702.00,8520,20231019,-18.90,3750,20230726,84.27,8520,-18.90,20231019,3750,84.27,20230726,8520,-18.90,20231019,3750,84.27,20230726,1.80,Y,033290,500,465 억,,846206,N,N,20272,N,00,N
20231106,120349,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6780,-570,5,-7.76,9094093030,1316282,342.76,7300,7320,6620,9550,5150,7350,6908.92,0.96,0,-62035,7570,7460,7270,7160,6970,7515,7215,465,2200,500,5290,10,1,88500234,6000,9.74,1.19,12,1.49,696.00,5702.00,8520,20231019,-20.42,3750,20230726,80.80,8520,-20.42,20231019,3750,80.80,20230726,8520,-20.42,20231019,3750,80.80,20230726,1.80,Y,033290,500,465 억,,846206,N,N,20272,N,00,N
20231106,110350,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6820,-530,5,-7.21,6628960720,950235,247.44,7300,7320,6790,9550,5150,7350,6976.13,0.96,0,-7171,7570,7460,7270,7160,6970,7515,7215,465,2200,500,5290,10,1,88500234,6036,9.80,1.20,12,1.07,696.00,5702.00,8520,20231019,-19.95,3750,20230726,81.87,8520,-19.95,20231019,3750,81.87,20230726,8520,-19.95,20231019,3750,81.87,20230726,1.80,Y,033290,500,465 억,,846206,N,N,20272,N,00,N
20231106,100330,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,6870,-480,5,-6.53,4447714310,632503,164.70,7300,7320,6840,9550,5150,7350,7031.92,0.96,0,-9845,7570,7460,7270,7160,6970,7515,7215,465,2200,500,5290,10,1,88500234,6080,9.87,1.20,12,0.71,696.00,5702.00,8520,20231019,-19.37,3750,20230726,83.20,8520,-19.37,20231019,3750,83.20,20230726,8520,-19.37,20231019,3750,83.20,20230726,1.80,Y,033290,500,465 억,,846206,N,N,20272,N,00,N
20231106,090350,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7180,-170,5,-2.31,512760840,71047,18.50,7300,7320,7160,9550,5150,7350,7217.19,0.96,0,-419,7570,7460,7270,7160,6970,7515,7215,465,2200,500,5290,10,1,88500234,6354,10.32,1.26,12,0.08,696.00,5702.00,8520,20231019,-15.73,3750,20230726,91.47,8520,-15.73,20231019,3750,91.47,20230726,8520,-15.73,20231019,3750,91.47,20230726,1.80,Y,033290,500,465 억,,846206,N,N,20272,N,00,N
20231103,160343,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7350,170,2,2.37,2590023970,359230,102.94,7200,7380,7080,9330,5030,7180,7209.73,0.86,0,91486,7446,7312,7216,7082,6986,7265,7035,465,2150,500,5160,10,1,88500234,6505,10.56,1.29,12,0.41,696.00,5702.00,8520,20231019,-13.73,3750,20230726,96.00,8520,-13.73,20231019,3750,96.00,20230726,8520,-13.73,20231019,3750,96.00,20230726,1.80,Y,033290,500,465 억,,761763,N,N,18493,N,00,N
20231103,150345,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7350,170,2,2.37,2349683850,326457,93.54,7200,7360,7080,9330,5030,7180,7197.53,0.86,0,100897,7446,7312,7216,7082,6986,7265,7035,465,2150,500,5160,10,1,88500234,6505,10.56,1.29,12,0.37,696.00,5702.00,8520,20231019,-13.73,3750,20230726,96.00,8520,-13.73,20231019,3750,96.00,20230726,8520,-13.73,20231019,3750,96.00,20230726,1.80,Y,033290,500,465 억,,761763,N,N,36632,N,00,N
20231103,140345,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7250,70,2,0.97,1975700460,275196,78.86,7200,7260,7080,9330,5030,7180,7179.25,0.86,0,97624,7446,7312,7216,7082,6986,7265,7035,465,2150,500,5160,10,1,88500234,6416,10.42,1.27,12,0.31,696.00,5702.00,8520,20231019,-14.91,3750,20230726,93.33,8520,-14.91,20231019,3750,93.33,20230726,8520,-14.91,20231019,3750,93.33,20230726,1.80,Y,033290,500,465 억,,761763,N,N,36632,N,00,N
20231103,130344,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7190,10,2,0.14,1802882310,251297,72.01,7200,7250,7080,9330,5030,7180,7174.31,0.86,0,80896,7446,7312,7216,7082,6986,7265,7035,465,2150,500,5160,10,1,88500234,6363,10.33,1.26,12,0.28,696.00,5702.00,8520,20231019,-15.61,3750,20230726,91.73,8520,-15.61,20231019,3750,91.73,20230726,8520,-15.61,20231019,3750,91.73,20230726,1.80,Y,033290,500,465 억,,761763,N,N,36632,N,00,N
20231103,120343,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7190,10,2,0.14,1581459960,220607,63.21,7200,7250,7080,9330,5030,7180,7168.68,0.86,0,65255,7446,7312,7216,7082,6986,7265,7035,465,2150,500,5160,10,1,88500234,6363,10.33,1.26,12,0.25,696.00,5702.00,8520,20231019,-15.61,3750,20230726,91.73,8520,-15.61,20231019,3750,91.73,20230726,8520,-15.61,20231019,3750,91.73,20230726,1.80,Y,033290,500,465 억,,761763,N,N,36632,N,00,N
20231103,110347,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7120,-60,5,-0.84,1429683550,199430,57.15,7200,7250,7080,9330,5030,7180,7168.85,0.86,0,59818,7446,7312,7216,7082,6986,7265,7035,465,2150,500,5160,10,1,88500234,6301,10.23,1.25,12,0.23,696.00,5702.00,8520,20231019,-16.43,3750,20230726,89.87,8520,-16.43,20231019,3750,89.87,20230726,8520,-16.43,20231019,3750,89.87,20230726,1.80,Y,033290,500,465 억,,761763,N,N,36632,N,00,N
20231103,100342,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7220,40,2,0.56,935586970,130200,37.31,7200,7250,7130,9330,5030,7180,7185.77,0.86,0,46531,7446,7312,7216,7082,6986,7265,7035,465,2150,500,5160,10,1,88500234,6390,10.37,1.27,12,0.15,696.00,5702.00,8520,20231019,-15.26,3750,20230726,92.53,8520,-15.26,20231019,3750,92.53,20230726,8520,-15.26,20231019,3750,92.53,20230726,1.80,Y,033290,500,465 억,,761763,N,N,36632,N,00,N
20231103,090341,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7230,50,2,0.70,173041680,24069,6.90,7200,7250,7130,9330,5030,7180,7189.40,0.86,0,6530,7446,7312,7216,7082,6986,7265,7035,465,2150,500,5160,10,1,88500234,6399,10.39,1.27,12,0.03,696.00,5702.00,8520,20231019,-15.14,3750,20230726,92.80,8520,-15.14,20231019,3750,92.80,20230726,8520,-15.14,20231019,3750,92.80,20230726,1.80,Y,033290,500,465 억,,761763,N,N,36632,N,00,N
20231102,160341,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7180,-20,5,-0.28,2468986810,342890,86.81,7320,7350,7120,9360,5040,7200,7200.59,0.79,0,63151,7666,7432,7246,7012,6826,7340,6920,465,2160,500,5180,10,1,88500234,6354,10.32,1.26,12,0.39,696.00,5702.00,8520,20231019,-15.73,3750,20230726,91.47,8520,-15.73,20231019,3750,91.47,20230726,8520,-15.73,20231019,3750,91.47,20230726,1.76,Y,033290,500,465 억,,701932,N,N,36632,N,00,N
20231102,150345,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7190,-10,5,-0.14,2161240640,300263,76.02,7320,7350,7120,9360,5040,7200,7197.83,0.79,0,45823,7666,7432,7246,7012,6826,7340,6920,465,2160,500,5180,10,1,88500234,6363,10.33,1.26,12,0.34,696.00,5702.00,8520,20231019,-15.61,3750,20230726,91.73,8520,-15.61,20231019,3750,91.73,20230726,8520,-15.61,20231019,3750,91.73,20230726,1.76,Y,033290,500,465 억,,701932,N,N,15981,N,00,N
20231102,140339,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7140,-60,5,-0.83,1676104450,232612,58.89,7320,7350,7130,9360,5040,7200,7205.58,0.79,0,32228,7666,7432,7246,7012,6826,7340,6920,465,2160,500,5180,10,1,88500234,6319,10.26,1.25,12,0.26,696.00,5702.00,8520,20231019,-16.20,3750,20230726,90.40,8520,-16.20,20231019,3750,90.40,20230726,8520,-16.20,20231019,3750,90.40,20230726,1.76,Y,033290,500,465 억,,701932,N,N,15981,N,00,N
20231102,130343,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7190,-10,5,-0.14,1309641140,181424,45.93,7320,7350,7140,9360,5040,7200,7218.68,0.79,0,34564,7666,7432,7246,7012,6826,7340,6920,465,2160,500,5180,10,1,88500234,6363,10.33,1.26,12,0.20,696.00,5702.00,8520,20231019,-15.61,3750,20230726,91.73,8520,-15.61,20231019,3750,91.73,20230726,8520,-15.61,20231019,3750,91.73,20230726,1.76,Y,033290,500,465 억,,701932,N,N,15981,N,00,N
20231102,120340,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7170,-30,5,-0.42,1070799220,148137,37.51,7320,7350,7140,9360,5040,7200,7228.44,0.79,0,35108,7666,7432,7246,7012,6826,7340,6920,465,2160,500,5180,10,1,88500234,6345,10.30,1.26,12,0.17,696.00,5702.00,8520,20231019,-15.85,3750,20230726,91.20,8520,-15.85,20231019,3750,91.20,20230726,8520,-15.85,20231019,3750,91.20,20230726,1.76,Y,033290,500,465 억,,701932,N,N,15981,N,00,N
20231102,110340,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7180,-20,5,-0.28,865549820,119536,30.26,7320,7350,7150,9360,5040,7200,7240.91,0.79,0,26354,7666,7432,7246,7012,6826,7340,6920,465,2160,500,5180,10,1,88500234,6354,10.32,1.26,12,0.14,696.00,5702.00,8520,20231019,-15.73,3750,20230726,91.47,8520,-15.73,20231019,3750,91.47,20230726,8520,-15.73,20231019,3750,91.47,20230726,1.76,Y,033290,500,465 억,,701932,N,N,15981,N,00,N
20231102,100340,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7250,50,2,0.69,545400140,75061,19.00,7320,7350,7190,9360,5040,7200,7266.09,0.79,0,20922,7666,7432,7246,7012,6826,7340,6920,465,2160,500,5180,10,1,88500234,6416,10.42,1.27,12,0.08,696.00,5702.00,8520,20231019,-14.91,3750,20230726,93.33,8520,-14.91,20231019,3750,93.33,20230726,8520,-14.91,20231019,3750,93.33,20230726,1.76,Y,033290,500,465 억,,701932,N,N,15981,N,00,N
20231102,090344,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7280,80,2,1.11,52039870,7119,1.80,7320,7330,7280,9360,5040,7200,7310.00,0.79,0,658,7666,7432,7246,7012,6826,7340,6920,465,2160,500,5180,10,1,88500234,6443,10.46,1.28,12,0.01,696.00,5702.00,8520,20231019,-14.55,3750,20230726,94.13,8520,-14.55,20231019,3750,94.13,20230726,8520,-14.55,20231019,3750,94.13,20230726,1.76,Y,033290,500,465 억,,701932,N,N,15981,N,00,N
20231101,160341,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7200,-140,5,-1.91,2846246630,393512,111.44,7370,7480,7060,9540,5140,7340,7232.96,0.77,0,21441,7680,7510,7420,7250,7160,7465,7205,465,2200,500,5280,10,1,88500234,6372,10.34,1.26,12,0.44,696.00,5702.00,8520,20231019,-15.49,3750,20230726,92.00,8520,-15.49,20231019,3750,92.00,20230726,8520,-15.49,20231019,3750,92.00,20230726,1.76,Y,033290,500,465 억,,679602,N,N,15901,N,00,N
20231101,150339,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7150,-190,5,-2.59,2639633760,364748,103.29,7370,7480,7060,9540,5140,7340,7236.87,0.77,0,15074,7680,7510,7420,7250,7160,7465,7205,465,2200,500,5280,10,1,88500234,6328,10.27,1.25,12,0.41,696.00,5702.00,8520,20231019,-16.08,3750,20230726,90.67,8520,-16.08,20231019,3750,90.67,20230726,8520,-16.08,20231019,3750,90.67,20230726,1.76,Y,033290,500,465 억,,679602,N,N,38460,N,00,N
20231101,140336,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7140,-200,5,-2.72,2381830830,328576,93.05,7370,7480,7060,9540,5140,7340,7248.95,0.77,0,9751,7680,7510,7420,7250,7160,7465,7205,465,2200,500,5280,10,1,88500234,6319,10.26,1.25,12,0.37,696.00,5702.00,8520,20231019,-16.20,3750,20230726,90.40,8520,-16.20,20231019,3750,90.40,20230726,8520,-16.20,20231019,3750,90.40,20230726,1.76,Y,033290,500,465 억,,679602,N,N,38460,N,00,N
20231101,130340,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7100,-240,5,-3.27,2193200840,302087,85.55,7370,7480,7060,9540,5140,7340,7260.16,0.77,0,6463,7680,7510,7420,7250,7160,7465,7205,465,2200,500,5280,10,1,88500234,6284,10.20,1.25,12,0.34,696.00,5702.00,8520,20231019,-16.67,3750,20230726,89.33,8520,-16.67,20231019,3750,89.33,20230726,8520,-16.67,20231019,3750,89.33,20230726,1.76,Y,033290,500,465 억,,679602,N,N,38460,N,00,N
20231101,120346,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7140,-200,5,-2.72,1820233140,249651,70.70,7370,7480,7140,9540,5140,7340,7291.11,0.77,0,4382,7680,7510,7420,7250,7160,7465,7205,465,2200,500,5280,10,1,88500234,6319,10.26,1.25,12,0.28,696.00,5702.00,8520,20231019,-16.20,3750,20230726,90.40,8520,-16.20,20231019,3750,90.40,20230726,8520,-16.20,20231019,3750,90.40,20230726,1.76,Y,033290,500,465 억,,679602,N,N,38460,N,00,N
20231101,110348,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7200,-140,5,-1.91,1422031230,194159,54.98,7370,7480,7180,9540,5140,7340,7324.06,0.77,0,2692,7680,7510,7420,7250,7160,7465,7205,465,2200,500,5280,10,1,88500234,6372,10.34,1.26,12,0.22,696.00,5702.00,8520,20231019,-15.49,3750,20230726,92.00,8520,-15.49,20231019,3750,92.00,20230726,8520,-15.49,20231019,3750,92.00,20230726,1.76,Y,033290,500,465 억,,679602,N,N,38460,N,00,N
20231101,100344,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7290,-50,5,-0.68,820799420,111105,31.46,7370,7480,7270,9540,5140,7340,7387.60,0.77,0,-2288,7680,7510,7420,7250,7160,7465,7205,465,2200,500,5280,10,1,88500234,6452,10.47,1.28,12,0.13,696.00,5702.00,8520,20231019,-14.44,3750,20230726,94.40,8520,-14.44,20231019,3750,94.40,20230726,8520,-14.44,20231019,3750,94.40,20230726,1.76,Y,033290,500,465 억,,679602,N,N,38460,N,00,N
20231101,090346,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,7390,50,2,0.68,37788430,5109,1.45,7370,7480,7360,9540,5140,7340,7396.44,0.77,0,696,7680,7510,7420,7250,7160,7465,7205,465,2200,500,5280,10,1,88500234,6540,10.62,1.30,12,0.01,696.00,5702.00,8520,20231019,-13.26,3750,20230726,97.07,8520,-13.26,20231019,3750,97.07,20230726,8520,-13.26,20231019,3750,97.07,20230726,1.76,Y,033290,500,465 억,,679602,N,N,38460,N,00,N