KissMeData/060280/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240430	160603	57	100.00	KSQ150	유통	N	N	N	N	N	12270	40	2	0.33	1889851400	154683	69.60	12150	12330	12120	15890	8570	12230	12217.52	3.90	-716	12396	12312	12146	12062	11896	12355	12105	205	3660	500	8800	10	1	41089990	5042	-103.11	5.00	12	0.38	-119.00	2452.00	25750	20230824	-52.35	9890	20230526	24.06	19770	-37.94	20240112	11410	7.54	20240419	25750	-52.35	20230824	9890	24.06	20230526	2.17	N	060280	500	205 억	1603226	N	N	8788	N	N
3	20240430	150613	57	100.00	KSQ150	유통	N	N	N	N	N	12290	60	2	0.49	1673589870	137061	61.68	12150	12330	12120	15890	8570	12230	12210.55	3.90	1058	12396	12312	12146	12062	11896	12355	12105	205	3660	500	8800	10	1	41089990	5050	-103.28	5.01	12	0.33	-119.00	2452.00	25750	20230824	-52.27	9890	20230526	24.27	19770	-37.84	20240112	11410	7.71	20240419	25750	-52.27	20230824	9890	24.27	20230526	2.17	N	060280	500	205 억	1603226	N	N	1231	N	N
4	20240430	140614	57	100.00	KSQ150	유통	N	N	N	N	N	12250	20	2	0.16	1331682970	109125	49.10	12150	12300	12120	15890	8570	12230	12203.28	3.90	-230	12396	12312	12146	12062	11896	12355	12105	205	3660	500	8800	10	1	41089990	5034	-102.94	5.00	12	0.27	-119.00	2452.00	25750	20230824	-52.43	9890	20230526	23.86	19770	-38.04	20240112	11410	7.36	20240419	25750	-52.43	20230824	9890	23.86	20230526	2.17	N	060280	500	205 억	1603226	N	N	1231	N	N
5	20240430	130613	57	100.00	KSQ150	유통	N	N	N	N	N	12190	-40	5	-0.33	1207909110	98994	44.55	12150	12300	12120	15890	8570	12230	12201.84	3.90	-2175	12396	12312	12146	12062	11896	12355	12105	205	3660	500	8800	10	1	41089990	5009	-102.44	4.97	12	0.24	-119.00	2452.00	25750	20230824	-52.66	9890	20230526	23.26	19770	-38.34	20240112	11410	6.84	20240419	25750	-52.66	20230824	9890	23.26	20230526	2.17	N	060280	500	205 억	1603226	N	N	1231	N	N
6	20240430	120613	57	100.00	KSQ150	유통	N	N	N	N	N	12190	-40	5	-0.33	900271240	73768	33.19	12150	12300	12120	15890	8570	12230	12204.09	3.90	-8684	12396	12312	12146	12062	11896	12355	12105	205	3660	500	8800	10	1	41089990	5009	-102.44	4.97	12	0.18	-119.00	2452.00	25750	20230824	-52.66	9890	20230526	23.26	19770	-38.34	20240112	11410	6.84	20240419	25750	-52.66	20230824	9890	23.26	20230526	2.17	N	060280	500	205 억	1603226	N	N	1231	N	N
7	20240430	110611	57	100.00	KSQ150	유통	N	N	N	N	N	12180	-50	5	-0.41	801169200	65643	29.54	12150	12300	12120	15890	8570	12230	12204.94	3.90	-7098	12396	12312	12146	12062	11896	12355	12105	205	3660	500	8800	10	1	41089990	5005	-102.35	4.97	12	0.16	-119.00	2452.00	25750	20230824	-52.70	9890	20230526	23.15	19770	-38.39	20240112	11410	6.75	20240419	25750	-52.70	20230824	9890	23.15	20230526	2.17	N	060280	500	205 억	1603226	N	N	1231	N	N
8	20240430	100611	57	100.00	KSQ150	유통	N	N	N	N	N	12240	10	2	0.08	575339220	47124	21.21	12150	12300	12120	15890	8570	12230	12209.05	3.90	-2127	12396	12312	12146	12062	11896	12355	12105	205	3660	500	8800	10	1	41089990	5029	-102.86	4.99	12	0.11	-119.00	2452.00	25750	20230824	-52.47	9890	20230526	23.76	19770	-38.09	20240112	11410	7.27	20240419	25750	-52.47	20230824	9890	23.76	20230526	2.17	N	060280	500	205 억	1603226	N	N	1231	N	N
9	20240430	090621	57	100.00	KSQ150	유통	N	N	N	N	N	12150	-80	5	-0.65	104637570	8603	3.87	12150	12210	12140	15890	8570	12230	12162.92	3.90	869	12396	12312	12146	12062	11896	12355	12105	205	3660	500	8800	10	1	41089990	4992	-102.10	4.96	12	0.02	-119.00	2452.00	25750	20230824	-52.82	9890	20230526	22.85	19770	-38.54	20240112	11410	6.49	20240419	25750	-52.82	20230824	9890	22.85	20230526	2.17	N	060280	500	205 억	1603226	N	N	1231	N	N
10	20240429	160601	57	100.00	KSQ150	유통	N	N	N	N	N	12230	250	2	2.09	2675044970	220908	177.00	12030	12230	11980	15570	8390	11980	12107.77	3.70	89352	12293	12136	12003	11846	11713	12070	11780	205	3590	500	8620	10	1	41084990	5025	-102.77	4.99	12	0.54	-119.00	2452.00	25750	20230824	-52.50	9890	20230526	23.66	19770	-38.14	20240112	11410	7.19	20240419	25750	-52.50	20230824	9890	23.66	20230526	2.18	N	060280	500	205 억	1518722	N	N	1231	N	N
11	20240429	150611	57	100.00	KSQ150	유통	N	N	N	N	N	12160	180	2	1.50	2233639710	184686	147.97	12030	12170	11980	15570	8390	11980	12094.26	3.70	81959	12293	12136	12003	11846	11713	12070	11780	205	3590	500	8620	10	1	41084990	4996	-102.18	4.96	12	0.45	-119.00	2452.00	25750	20230824	-52.78	9890	20230526	22.95	19770	-38.49	20240112	11410	6.57	20240419	25750	-52.78	20230824	9890	22.95	20230526	2.18	N	060280	500	205 억	1518722	N	N	264	N	N
12	20240429	140550	57	100.00	KSQ150	유통	N	N	N	N	N	12150	170	2	1.42	1803369910	149217	119.56	12030	12170	11980	15570	8390	11980	12085.55	3.70	65558	12293	12136	12003	11846	11713	12070	11780	205	3590	500	8620	10	1	41084990	4992	-102.10	4.96	12	0.36	-119.00	2452.00	25750	20230824	-52.82	9890	20230526	22.85	19770	-38.54	20240112	11410	6.49	20240419	25750	-52.82	20230824	9890	22.85	20230526	2.18	N	060280	500	205 억	1518722	N	N	264	N	N
13	20240429	130611	57	100.00	KSQ150	유통	N	N	N	N	N	12110	130	2	1.09	1510597060	125093	100.23	12030	12150	11980	15570	8390	11980	12075.79	3.70	52962	12293	12136	12003	11846	11713	12070	11780	205	3590	500	8620	10	1	41084990	4975	-101.76	4.94	12	0.30	-119.00	2452.00	25750	20230824	-52.97	9890	20230526	22.45	19770	-38.75	20240112	11410	6.13	20240419	25750	-52.97	20230824	9890	22.45	20230526	2.18	N	060280	500	205 억	1518722	N	N	264	N	N
14	20240429	120611	57	100.00	KSQ150	유통	N	N	N	N	N	12070	90	2	0.75	1148297900	95164	76.25	12030	12150	11980	15570	8390	11980	12066.52	3.70	43826	12293	12136	12003	11846	11713	12070	11780	205	3590	500	8620	10	1	41084990	4959	-101.43	4.92	12	0.23	-119.00	2452.00	25750	20230824	-53.13	9890	20230526	22.04	19770	-38.95	20240112	11410	5.78	20240419	25750	-53.13	20230824	9890	22.04	20230526	2.18	N	060280	500	205 억	1518722	N	N	264	N	N
15	20240429	110558	57	100.00	KSQ150	유통	N	N	N	N	N	12050	70	2	0.58	1055381580	87443	70.06	12030	12150	11980	15570	8390	11980	12069.37	3.70	42342	12293	12136	12003	11846	11713	12070	11780	205	3590	500	8620	10	1	41084990	4951	-101.26	4.91	12	0.21	-119.00	2452.00	25750	20230824	-53.20	9890	20230526	21.84	19770	-39.05	20240112	11410	5.61	20240419	25750	-53.20	20230824	9890	21.84	20230526	2.18	N	060280	500	205 억	1518722	N	N	264	N	N
16	20240429	100611	57	100.00	KSQ150	유통	N	N	N	N	N	12080	100	2	0.83	789371810	65309	52.33	12030	12150	11990	15570	8390	11980	12086.72	3.70	37362	12293	12136	12003	11846	11713	12070	11780	205	3590	500	8620	10	1	41084990	4963	-101.51	4.93	12	0.16	-119.00	2452.00	25750	20230824	-53.09	9890	20230526	22.14	19770	-38.90	20240112	11410	5.87	20240419	25750	-53.09	20230824	9890	22.14	20230526	2.18	N	060280	500	205 억	1518722	N	N	264	N	N
17	20240429	090610	57	100.00	KSQ150	유통	N	N	N	N	N	12100	120	2	1.00	51481730	4269	3.42	12030	12110	11990	15570	8390	11980	12059.44	3.70	3173	12293	12136	12003	11846	11713	12070	11780	205	3590	500	8620	10	1	41084990	4971	-101.68	4.93	12	0.01	-119.00	2452.00	25750	20230824	-53.01	9890	20230526	22.35	19770	-38.80	20240112	11410	6.05	20240419	25750	-53.01	20230824	9890	22.35	20230526	2.18	N	060280	500	205 억	1518722	N	N	264	N	N
18	20240426	160609	57	100.00	KSQ150	유통	N	N	N	N	N	11980	-40	5	-0.33	1483123750	124058	156.75	12060	12160	11870	15620	8420	12020	11954.92	3.71	237	12240	12130	12040	11930	11840	12120	11920	205	3600	500	8650	10	1	41084990	4922	-100.67	4.89	12	0.30	-119.00	2452.00	25750	20230824	-53.48	9890	20230526	21.13	19770	-39.40	20240112	11410	5.00	20240419	25750	-53.48	20230824	9890	21.13	20230526	2.19	N	060280	500	205 억	1525882	N	N	264	N	N
19	20240426	150609	57	100.00	KSQ150	유통	N	N	N	N	N	11980	-40	5	-0.33	1416125380	118465	149.68	12060	12160	11870	15620	8420	12020	11953.82	3.71	-1052	12240	12130	12040	11930	11840	12120	11920	205	3600	500	8650	10	1	41084990	4922	-100.67	4.89	12	0.29	-119.00	2452.00	25750	20230824	-53.48	9890	20230526	21.13	19770	-39.40	20240112	11410	5.00	20240419	25750	-53.48	20230824	9890	21.13	20230526	2.19	N	060280	500	205 억	1525882	N	N	2	N	N
20	20240426	140607	57	100.00	KSQ150	유통	N	N	N	N	N	11980	-40	5	-0.33	1269647680	106206	134.19	12060	12160	11870	15620	8420	12020	11954.43	3.71	-2532	12240	12130	12040	11930	11840	12120	11920	205	3600	500	8650	10	1	41084990	4922	-100.67	4.89	12	0.26	-119.00	2452.00	25750	20230824	-53.48	9890	20230526	21.13	19770	-39.40	20240112	11410	5.00	20240419	25750	-53.48	20230824	9890	21.13	20230526	2.19	N	060280	500	205 억	1525882	N	N	2	N	N
21	20240426	130607	57	100.00	KSQ150	유통	N	N	N	N	N	11900	-120	5	-1.00	981449810	82038	103.66	12060	12160	11880	15620	8420	12020	11963.19	3.71	-3602	12240	12130	12040	11930	11840	12120	11920	205	3600	500	8650	10	1	41084990	4889	-100.00	4.85	12	0.20	-119.00	2452.00	25750	20230824	-53.79	9890	20230526	20.32	19770	-39.81	20240112	11410	4.29	20240419	25750	-53.79	20230824	9890	20.32	20230526	2.19	N	060280	500	205 억	1525882	N	N	2	N	N
22	20240426	120607	57	100.00	KSQ150	유통	N	N	N	N	N	11940	-80	5	-0.67	788759410	65853	83.21	12060	12160	11880	15620	8420	12020	11977.42	3.71	-5955	12240	12130	12040	11930	11840	12120	11920	205	3600	500	8650	10	1	41084990	4906	-100.34	4.87	12	0.16	-119.00	2452.00	25750	20230824	-53.63	9890	20230526	20.73	19770	-39.61	20240112	11410	4.65	20240419	25750	-53.63	20230824	9890	20.73	20230526	2.19	N	060280	500	205 억	1525882	N	N	2	N	N
23	20240426	110607	57	100.00	KSQ150	유통	N	N	N	N	N	11920	-100	5	-0.83	717081200	59847	75.62	12060	12160	11880	15620	8420	12020	11981.75	3.71	-5102	12240	12130	12040	11930	11840	12120	11920	205	3600	500	8650	10	1	41084990	4897	-100.17	4.86	12	0.15	-119.00	2452.00	25750	20230824	-53.71	9890	20230526	20.53	19770	-39.71	20240112	11410	4.47	20240419	25750	-53.71	20230824	9890	20.53	20230526	2.19	N	060280	500	205 억	1525882	N	N	2	N	N
24	20240426	100606	57	100.00	KSQ150	유통	N	N	N	N	N	12020	0	3	0.00	377475850	31378	39.65	12060	12160	11960	15620	8420	12020	12030.03	3.71	167	12240	12130	12040	11930	11840	12120	11920	205	3600	500	8650	10	1	41084990	4938	-101.01	4.90	12	0.08	-119.00	2452.00	25750	20230824	-53.32	9890	20230526	21.54	19770	-39.20	20240112	11410	5.35	20240419	25750	-53.32	20230824	9890	21.54	20230526	2.19	N	060280	500	205 억	1525882	N	N	2	N	N
25	20240426	090609	57	100.00	KSQ150	유통	N	N	N	N	N	12120	100	2	0.83	57607470	4765	6.02	12060	12160	12060	15620	8420	12020	12093.47	3.71	2077	12240	12130	12040	11930	11840	12120	11920	205	3600	500	8650	10	1	41084990	4980	-101.85	4.94	12	0.01	-119.00	2452.00	25750	20230824	-52.93	9890	20230526	22.55	19770	-38.69	20240112	11410	6.22	20240419	25750	-52.93	20230824	9890	22.55	20230526	2.19	N	060280	500	205 억	1525882	N	N	2	N	N
26	20240425	160603	57	100.00	KSQ150	유통	N	N	N	N	N	12020	-120	5	-0.99	947025500	78597	50.74	12020	12150	11950	15780	8500	12140	12049.16	3.72	-2758	12306	12222	12086	12002	11866	12265	12045	205	3640	500	8740	10	1	41084990	4938	-101.01	4.90	12	0.19	-119.00	2452.00	25750	20230824	-53.32	9890	20230526	21.54	19770	-39.20	20240112	11410	5.35	20240419	25750	-53.32	20230824	9890	21.54	20230526	2.20	N	060280	500	205 억	1527365	N	N	2	N	N
27	20240425	150607	57	100.00	KSQ150	유통	N	N	N	N	N	12020	-120	5	-0.99	880941060	73103	47.19	12020	12150	11950	15780	8500	12140	12050.68	3.72	-2063	12306	12222	12086	12002	11866	12265	12045	205	3640	500	8740	10	1	41084990	4938	-101.01	4.90	12	0.18	-119.00	2452.00	25750	20230824	-53.32	9890	20230526	21.54	19770	-39.20	20240112	11410	5.35	20240419	25750	-53.32	20230824	9890	21.54	20230526	2.20	N	060280	500	205 억	1527365	N	N	371	N	N
28	20240425	140604	57	100.00	KSQ150	유통	N	N	N	N	N	12070	-70	5	-0.58	765619110	63529	41.01	12020	12150	11950	15780	8500	12140	12051.49	3.72	-461	12306	12222	12086	12002	11866	12265	12045	205	3640	500	8740	10	1	41084990	4959	-101.43	4.92	12	0.15	-119.00	2452.00	25750	20230824	-53.13	9890	20230526	22.04	19770	-38.95	20240112	11410	5.78	20240419	25750	-53.13	20230824	9890	22.04	20230526	2.20	N	060280	500	205 억	1527365	N	N	371	N	N
29	20240425	130607	57	100.00	KSQ150	유통	N	N	N	N	N	12090	-50	5	-0.41	704561110	58479	37.75	12020	12150	11950	15780	8500	12140	12048.10	3.72	892	12306	12222	12086	12002	11866	12265	12045	205	3640	500	8740	10	1	41084990	4967	-101.60	4.93	12	0.14	-119.00	2452.00	25750	20230824	-53.05	9890	20230526	22.24	19770	-38.85	20240112	11410	5.96	20240419	25750	-53.05	20230824	9890	22.24	20230526	2.20	N	060280	500	205 억	1527365	N	N	371	N	N
30	20240425	120603	57	100.00	KSQ150	유통	N	N	N	N	N	12100	-40	5	-0.33	608120600	50469	32.58	12020	12150	11950	15780	8500	12140	12049.39	3.72	1044	12306	12222	12086	12002	11866	12265	12045	205	3640	500	8740	10	1	41084990	4971	-101.68	4.93	12	0.12	-119.00	2452.00	25750	20230824	-53.01	9890	20230526	22.35	19770	-38.80	20240112	11410	6.05	20240419	25750	-53.01	20230824	9890	22.35	20230526	2.20	N	060280	500	205 억	1527365	N	N	371	N	N
31	20240425	110605	57	100.00	KSQ150	유통	N	N	N	N	N	12010	-130	5	-1.07	540144840	44828	28.94	12020	12150	11950	15780	8500	12140	12049.27	3.72	2279	12306	12222	12086	12002	11866	12265	12045	205	3640	500	8740	10	1	41084990	4934	-100.92	4.90	12	0.11	-119.00	2452.00	25750	20230824	-53.36	9890	20230526	21.44	19770	-39.25	20240112	11410	5.26	20240419	25750	-53.36	20230824	9890	21.44	20230526	2.20	N	060280	500	205 억	1527365	N	N	371	N	N
32	20240425	100604	57	100.00	KSQ150	유통	N	N	N	N	N	12140	0	3	0.00	351920040	29234	18.87	12020	12140	11950	15780	8500	12140	12038.03	3.72	5591	12306	12222	12086	12002	11866	12265	12045	205	3640	500	8740	10	1	41084990	4988	-102.02	4.95	12	0.07	-119.00	2452.00	25750	20230824	-52.85	9890	20230526	22.75	19770	-38.59	20240112	11410	6.40	20240419	25750	-52.85	20230824	9890	22.75	20230526	2.20	N	060280	500	205 억	1527365	N	N	371	N	N
33	20240425	090607	57	100.00	KSQ150	유통	N	N	N	N	N	11970	-170	5	-1.40	91021880	7599	4.91	12020	12020	11950	15780	8500	12140	11978.10	3.72	-96	12306	12222	12086	12002	11866	12265	12045	205	3640	500	8740	10	1	41084990	4918	-100.59	4.88	12	0.02	-119.00	2452.00	25750	20230824	-53.51	9890	20230526	21.03	19770	-39.45	20240112	11410	4.91	20240419	25750	-53.51	20230824	9890	21.03	20230526	2.20	N	060280	500	205 억	1527365	N	N	371	N	N
34	20240424	160601	57	100.00	KSQ150	유통	N	N	N	N	N	12140	330	2	2.79	1863555370	154359	120.66	11950	12170	11950	15350	8270	11810	12072.94	3.63	32194	12210	12010	11910	11710	11610	11960	11660	205	3540	500	8500	10	1	41084990	4988	-102.02	4.95	12	0.38	-119.00	2452.00	25750	20230824	-52.85	9890	20230526	22.75	19770	-38.59	20240112	11410	6.40	20240419	25750	-52.85	20230824	9890	22.75	20230526	2.21	N	060280	500	205 억	1493058	N	N	371	N	N
35	20240424	150602	57	100.00	KSQ150	유통	N	N	N	N	N	12120	310	2	2.62	1783035050	147721	115.47	11950	12170	11950	15350	8270	11810	12070.39	3.63	31676	12210	12010	11910	11710	11610	11960	11660	205	3540	500	8500	10	1	41084990	4980	-101.85	4.94	12	0.36	-119.00	2452.00	25750	20230824	-52.93	9890	20230526	22.55	19770	-38.69	20240112	11410	6.22	20240419	25750	-52.93	20230824	9890	22.55	20230526	2.21	N	060280	500	205 억	1493058	N	N	1456	N	N
36	20240424	140601	57	100.00	KSQ150	유통	N	N	N	N	N	12150	340	2	2.88	1624008660	134612	105.23	11950	12170	11950	15350	8270	11810	12064.47	3.63	29284	12210	12010	11910	11710	11610	11960	11660	205	3540	500	8500	10	1	41084990	4992	-102.10	4.96	12	0.33	-119.00	2452.00	25750	20230824	-52.82	9890	20230526	22.85	19770	-38.54	20240112	11410	6.49	20240419	25750	-52.82	20230824	9890	22.85	20230526	2.21	N	060280	500	205 억	1493058	N	N	1456	N	N
37	20240424	130607	57	100.00	KSQ150	유통	N	N	N	N	N	12060	250	2	2.12	1280316890	106226	83.04	11950	12150	11950	15350	8270	11810	12052.89	3.63	23560	12210	12010	11910	11710	11610	11960	11660	205	3540	500	8500	10	1	41084990	4955	-101.34	4.92	12	0.26	-119.00	2452.00	25750	20230824	-53.17	9890	20230526	21.94	19770	-39.00	20240112	11410	5.70	20240419	25750	-53.17	20230824	9890	21.94	20230526	2.21	N	060280	500	205 억	1493058	N	N	1456	N	N
38	20240424	120603	57	100.00	KSQ150	유통	N	N	N	N	N	12030	220	2	1.86	1157229190	96013	75.05	11950	12150	11950	15350	8270	11810	12052.98	3.63	20584	12210	12010	11910	11710	11610	11960	11660	205	3540	500	8500	10	1	41084990	4943	-101.09	4.91	12	0.23	-119.00	2452.00	25750	20230824	-53.28	9890	20230526	21.64	19770	-39.15	20240112	11410	5.43	20240419	25750	-53.28	20230824	9890	21.64	20230526	2.21	N	060280	500	205 억	1493058	N	N	1456	N	N
39	20240424	110601	57	100.00	KSQ150	유통	N	N	N	N	N	12030	220	2	1.86	1032196630	85621	66.93	11950	12150	11950	15350	8270	11810	12055.57	3.63	18487	12210	12010	11910	11710	11610	11960	11660	205	3540	500	8500	10	1	41084990	4943	-101.09	4.91	12	0.21	-119.00	2452.00	25750	20230824	-53.28	9890	20230526	21.64	19770	-39.15	20240112	11410	5.43	20240419	25750	-53.28	20230824	9890	21.64	20230526	2.21	N	060280	500	205 억	1493058	N	N	1456	N	N
40	20240424	100601	57	100.00	KSQ150	유통	N	N	N	N	N	12050	240	2	2.03	769572720	63800	49.87	11950	12150	11950	15350	8270	11810	12062.49	3.63	20505	12210	12010	11910	11710	11610	11960	11660	205	3540	500	8500	10	1	41084990	4951	-101.26	4.91	12	0.16	-119.00	2452.00	25750	20230824	-53.20	9890	20230526	21.84	19770	-39.05	20240112	11410	5.61	20240419	25750	-53.20	20230824	9890	21.84	20230526	2.21	N	060280	500	205 억	1493058	N	N	1456	N	N
41	20240424	090603	57	100.00	KSQ150	유통	N	N	N	N	N	12000	190	2	1.61	144548310	12033	9.41	11950	12090	11950	15350	8270	11810	12013.59	3.63	5389	12210	12010	11910	11710	11610	11960	11660	205	3540	500	8500	10	1	41084990	4930	-100.84	4.89	12	0.03	-119.00	2452.00	25750	20230824	-53.40	9890	20230526	21.33	19770	-39.30	20240112	11410	5.17	20240419	25750	-53.40	20230824	9890	21.33	20230526	2.21	N	060280	500	205 억	1493058	N	N	1456	N	N
42	20240423	160540	57	100.00	KSQ150	유통	N	N	N	N	N	11810	-70	5	-0.59	1504603780	126018	69.27	11910	12110	11810	15440	8320	11880	11939.62	3.66	-20288	12246	12062	11856	11672	11466	12155	11765	205	3560	500	8550	10	1	41084990	4852	-99.24	4.82	12	0.31	-119.00	2452.00	25750	20230824	-54.14	9890	20230526	19.41	19770	-40.26	20240112	11410	3.51	20240419	25750	-54.14	20230824	9890	19.41	20230526	2.20	N	060280	500	205 억	1503872	N	N	1456	N	N
43	20240423	150600	57	100.00	KSQ150	유통	N	N	N	N	N	11870	-10	5	-0.08	1328634000	111148	61.09	11910	12110	11850	15440	8320	11880	11953.74	3.66	-17576	12246	12062	11856	11672	11466	12155	11765	205	3560	500	8550	10	1	41084990	4877	-99.75	4.84	12	0.27	-119.00	2452.00	25750	20230824	-53.90	9890	20230526	20.02	19770	-39.96	20240112	11410	4.03	20240419	25750	-53.90	20230824	9890	20.02	20230526	2.20	N	060280	500	205 억	1503872	N	N	610	N	N
44	20240423	140601	57	100.00	KSQ150	유통	N	N	N	N	N	11920	40	2	0.34	1180143360	98657	54.23	11910	12110	11850	15440	8320	11880	11962.08	3.66	-13119	12246	12062	11856	11672	11466	12155	11765	205	3560	500	8550	10	1	41084990	4897	-100.17	4.86	12	0.24	-119.00	2452.00	25750	20230824	-53.71	9890	20230526	20.53	19770	-39.71	20240112	11410	4.47	20240419	25750	-53.71	20230824	9890	20.53	20230526	2.20	N	060280	500	205 억	1503872	N	N	610	N	N
45	20240423	130558	57	100.00	KSQ150	유통	N	N	N	N	N	11890	10	2	0.08	1036305810	86537	47.57	11910	12110	11850	15440	8320	11880	11975.29	3.66	-10595	12246	12062	11856	11672	11466	12155	11765	205	3560	500	8550	10	1	41084990	4885	-99.92	4.85	12	0.21	-119.00	2452.00	25750	20230824	-53.83	9890	20230526	20.22	19770	-39.86	20240112	11410	4.21	20240419	25750	-53.83	20230824	9890	20.22	20230526	2.20	N	060280	500	205 억	1503872	N	N	610	N	N
46	20240423	120559	57	100.00	KSQ150	유통	N	N	N	N	N	11860	-20	5	-0.17	947899460	79087	43.47	11910	12110	11850	15440	8320	11880	11985.53	3.66	-9637	12246	12062	11856	11672	11466	12155	11765	205	3560	500	8550	10	1	41084990	4873	-99.66	4.84	12	0.19	-119.00	2452.00	25750	20230824	-53.94	9890	20230526	19.92	19770	-40.01	20240112	11410	3.94	20240419	25750	-53.94	20230824	9890	19.92	20230526	2.20	N	060280	500	205 억	1503872	N	N	610	N	N
47	20240423	110601	57	100.00	KSQ150	유통	N	N	N	N	N	11860	-20	5	-0.17	863745770	72002	39.58	11910	12110	11850	15440	8320	11880	11996.14	3.66	-8004	12246	12062	11856	11672	11466	12155	11765	205	3560	500	8550	10	1	41084990	4873	-99.66	4.84	12	0.18	-119.00	2452.00	25750	20230824	-53.94	9890	20230526	19.92	19770	-40.01	20240112	11410	3.94	20240419	25750	-53.94	20230824	9890	19.92	20230526	2.20	N	060280	500	205 억	1503872	N	N	610	N	N
48	20240423	100600	57	100.00	KSQ150	유통	N	N	N	N	N	11980	100	2	0.84	527066560	43841	24.10	11910	12110	11910	15440	8320	11880	12022.23	3.66	3817	12246	12062	11856	11672	11466	12155	11765	205	3560	500	8550	10	1	41084990	4922	-100.67	4.89	12	0.11	-119.00	2452.00	25750	20230824	-53.48	9890	20230526	21.13	19770	-39.40	20240112	11410	5.00	20240419	25750	-53.48	20230824	9890	21.13	20230526	2.20	N	060280	500	205 억	1503872	N	N	610	N	N
49	20240423	090600	57	100.00	KSQ150	유통	N	N	N	N	N	12060	180	2	1.52	137271820	11458	6.30	11910	12060	11910	15440	8320	11880	11980.43	3.66	6503	12246	12062	11856	11672	11466	12155	11765	205	3560	500	8550	10	1	41084990	4955	-101.34	4.92	12	0.03	-119.00	2452.00	25750	20230824	-53.17	9890	20230526	21.94	19770	-39.00	20240112	11410	5.70	20240419	25750	-53.17	20230824	9890	21.94	20230526	2.20	N	060280	500	205 억	1503872	N	N	610	N	N
50	20240422	160558	57	100.00	KSQ150	유통	N	N	N	N	N	11880	180	2	1.54	2143660290	181340	80.97	11700	12040	11650	15210	8190	11700	11821.05	3.65	18049	12240	11970	11690	11420	11140	11830	11280	205	3510	500	8420	10	1	41084990	4881	-99.83	4.85	12	0.44	-119.00	2452.00	25750	20230824	-53.86	9890	20230526	20.12	19770	-39.91	20240112	11410	4.12	20240419	25750	-53.86	20230824	9890	20.12	20230526	2.23	N	060280	500	205 억	1501430	N	N	610	N	N
51	20240422	150557	57	100.00	KSQ150	유통	N	N	N	N	N	11880	180	2	1.54	2002103580	169424	75.65	11700	12040	11650	15210	8190	11700	11817.12	3.65	21287	12240	11970	11690	11420	11140	11830	11280	205	3510	500	8420	10	1	41084990	4881	-99.83	4.85	12	0.41	-119.00	2452.00	25750	20230824	-53.86	9890	20230526	20.12	19770	-39.91	20240112	11410	4.12	20240419	25750	-53.86	20230824	9890	20.12	20230526	2.23	N	060280	500	205 억	1501430	N	N	1047	N	N
52	20240422	140557	57	100.00	KSQ150	유통	N	N	N	N	N	11760	60	2	0.51	1673658410	141548	63.20	11700	12040	11650	15210	8190	11700	11823.96	3.65	10667	12240	11970	11690	11420	11140	11830	11280	205	3510	500	8420	10	1	41084990	4832	-98.82	4.80	12	0.34	-119.00	2452.00	25750	20230824	-54.33	9890	20230526	18.91	19770	-40.52	20240112	11410	3.07	20240419	25750	-54.33	20230824	9890	18.91	20230526	2.23	N	060280	500	205 억	1501430	N	N	1047	N	N
53	20240422	130556	57	100.00	KSQ150	유통	N	N	N	N	N	11710	10	2	0.09	1476659460	124805	55.72	11700	12040	11650	15210	8190	11700	11831.73	3.65	2717	12240	11970	11690	11420	11140	11830	11280	205	3510	500	8420	10	1	41084990	4811	-98.40	4.78	12	0.30	-119.00	2452.00	25750	20230824	-54.52	9890	20230526	18.40	19770	-40.77	20240112	11410	2.63	20240419	25750	-54.52	20230824	9890	18.40	20230526	2.23	N	060280	500	205 억	1501430	N	N	1047	N	N
54	20240422	120556	57	100.00	KSQ150	유통	N	N	N	N	N	11720	20	2	0.17	1334378760	112676	50.31	11700	12040	11650	15210	8190	11700	11842.62	3.65	665	12240	11970	11690	11420	11140	11830	11280	205	3510	500	8420	10	1	41084990	4815	-98.49	4.78	12	0.27	-119.00	2452.00	25750	20230824	-54.49	9890	20230526	18.50	19770	-40.72	20240112	11410	2.72	20240419	25750	-54.49	20230824	9890	18.50	20230526	2.23	N	060280	500	205 억	1501430	N	N	1047	N	N
55	20240422	110556	57	100.00	KSQ150	유통	N	N	N	N	N	11730	30	2	0.26	1121572560	94490	42.19	11700	12040	11700	15210	8190	11700	11869.75	3.65	765	12240	11970	11690	11420	11140	11830	11280	205	3510	500	8420	10	1	41084990	4819	-98.57	4.78	12	0.23	-119.00	2452.00	25750	20230824	-54.45	9890	20230526	18.60	19770	-40.67	20240112	11410	2.80	20240419	25750	-54.45	20230824	9890	18.60	20230526	2.23	N	060280	500	205 억	1501430	N	N	1047	N	N
56	20240422	100557	57	100.00	KSQ150	유통	N	N	N	N	N	11970	270	2	2.31	752842640	63328	28.28	11700	12020	11700	15210	8190	11700	11887.99	3.65	-2184	12240	11970	11690	11420	11140	11830	11280	205	3510	500	8420	10	1	41084990	4918	-100.59	4.88	12	0.15	-119.00	2452.00	25750	20230824	-53.51	9890	20230526	21.03	19770	-39.45	20240112	11410	4.91	20240419	25750	-53.51	20230824	9890	21.03	20230526	2.23	N	060280	500	205 억	1501430	N	N	1047	N	N
57	20240422	090556	57	100.00	KSQ150	유통	N	N	N	N	N	11820	120	2	1.03	140843600	11964	5.34	11700	11850	11700	15210	8190	11700	11772.28	3.65	3293	12240	11970	11690	11420	11140	11830	11280	205	3510	500	8420	10	1	41084990	4856	-99.33	4.82	12	0.03	-119.00	2452.00	25750	20230824	-54.10	9890	20230526	19.51	19770	-40.21	20240112	11410	3.59	20240419	25750	-54.10	20230824	9890	19.51	20230526	2.23	N	060280	500	205 억	1501430	N	N	1047	N	N
58	20240419	160531	57	100.00	KSQ150	유통	N	N	N	N	N	11700	-380	5	-3.15	2575394050	221764	133.95	11960	11960	11410	15700	8460	12080	11612.95	3.75	-28449	12433	12256	11913	11736	11393	12345	11825	205	3620	500	8690	10	1	41084990	4807	-98.32	4.77	12	0.54	-119.00	2452.00	25750	20230824	-54.56	9890	20230526	18.30	19770	-40.82	20240112	11410	2.54	20240419	25750	-54.56	20230824	9890	18.30	20230526	2.27	N	060280	500	205 억	1542320	N	N	1047	N	N
59	20240419	150536	57	100.00	KSQ150	유통	N	N	N	N	N	11620	-460	5	-3.81	2403744090	207021	125.04	11960	11960	11410	15700	8460	12080	11610.87	3.75	-28228	12433	12256	11913	11736	11393	12345	11825	205	3620	500	8690	10	1	41084990	4774	-97.65	4.74	12	0.50	-119.00	2452.00	25750	20230824	-54.87	9890	20230526	17.49	19770	-41.22	20240112	11410	1.84	20240419	25750	-54.87	20230824	9890	17.49	20230526	2.27	N	060280	500	205 억	1542320	N	N	120	N	N
60	20240419	140531	57	100.00	KSQ150	유통	N	N	N	N	N	11620	-460	5	-3.81	2174152580	187218	113.08	11960	11960	11410	15700	8460	12080	11612.68	3.75	-25388	12433	12256	11913	11736	11393	12345	11825	205	3620	500	8690	10	1	41084990	4774	-97.65	4.74	12	0.46	-119.00	2452.00	25750	20230824	-54.87	9890	20230526	17.49	19770	-41.22	20240112	11410	1.84	20240419	25750	-54.87	20230824	9890	17.49	20230526	2.27	N	060280	500	205 억	1542320	N	N	120	N	N
61	20240419	130532	57	100.00	KSQ150	유통	N	N	N	N	N	11600	-480	5	-3.97	2025741290	174437	105.36	11960	11960	11410	15700	8460	12080	11612.74	3.75	-25627	12433	12256	11913	11736	11393	12345	11825	205	3620	500	8690	10	1	41084990	4766	-97.48	4.73	12	0.42	-119.00	2452.00	25750	20230824	-54.95	9890	20230526	17.29	19770	-41.33	20240112	11410	1.67	20240419	25750	-54.95	20230824	9890	17.29	20230526	2.27	N	060280	500	205 억	1542320	N	N	120	N	N
62	20240419	120529	57	100.00	KSQ150	유통	N	N	N	N	N	11480	-600	5	-4.97	1834797360	157856	95.35	11960	11960	11410	15700	8460	12080	11622.93	3.75	-29302	12433	12256	11913	11736	11393	12345	11825	205	3620	500	8690	10	1	41084990	4717	-96.47	4.68	12	0.38	-119.00	2452.00	25750	20230824	-55.42	9890	20230526	16.08	19770	-41.93	20240112	11410	0.61	20240419	25750	-55.42	20230824	9890	16.08	20230526	2.27	N	060280	500	205 억	1542320	N	N	120	N	N
63	20240419	110535	57	100.00	KSQ150	유통	N	N	N	N	N	11550	-530	5	-4.39	1294612640	110798	66.92	11960	11960	11540	15700	8460	12080	11684.06	3.75	-32546	12433	12256	11913	11736	11393	12345	11825	205	3620	500	8690	10	1	41084990	4745	-97.06	4.71	12	0.27	-119.00	2452.00	25750	20230824	-55.15	9890	20230526	16.78	19770	-41.58	20240112	11490	0.52	20240416	25750	-55.15	20230824	9890	16.78	20230526	2.27	N	060280	500	205 억	1542320	N	N	120	N	N
64	20240419	100533	57	100.00	KSQ150	유통	N	N	N	N	N	11730	-350	5	-2.90	620777860	52876	31.94	11960	11960	11630	15700	8460	12080	11739.58	3.75	-18168	12433	12256	11913	11736	11393	12345	11825	205	3620	500	8690	10	1	41084990	4819	-98.57	4.78	12	0.13	-119.00	2452.00	25750	20230824	-54.45	9890	20230526	18.60	19770	-40.67	20240112	11490	2.09	20240416	25750	-54.45	20230824	9890	18.60	20230526	2.27	N	060280	500	205 억	1542320	N	N	120	N	N
65	20240419	090530	57	100.00	KSQ150	유통	N	N	N	N	N	11830	-250	5	-2.07	89711510	7557	4.56	11960	11960	11790	15700	8460	12080	11868.34	3.75	-2366	12433	12256	11913	11736	11393	12345	11825	205	3620	500	8690	10	1	41084990	4860	-99.41	4.82	12	0.02	-119.00	2452.00	25750	20230824	-54.06	9890	20230526	19.62	19770	-40.16	20240112	11490	2.96	20240416	25750	-54.06	20230824	9890	19.62	20230526	2.27	N	060280	500	205 억	1542320	N	N	120	N	N
66	20240418	160528	57	100.00	KSQ150	유통	N	N	N	N	N	12080	450	2	3.87	1956484190	164280	98.20	11600	12090	11570	15110	8150	11630	11909.21	3.72	12560	11970	11800	11680	11510	11390	11885	11595	205	3480	500	8370	10	1	41084990	4963	-101.51	4.93	12	0.40	-119.00	2452.00	25750	20230824	-53.09	9890	20230526	22.14	19770	-38.90	20240112	11490	5.13	20240416	25750	-53.09	20230824	9890	22.14	20230526	2.32	N	060280	500	205 억	1529506	N	N	120	N	N
67	20240418	150529	57	100.00	KSQ150	유통	N	N	N	N	N	12070	440	2	3.78	1740799650	146411	87.52	11600	12080	11570	15110	8150	11630	11889.81	3.72	11190	11970	11800	11680	11510	11390	11885	11595	205	3480	500	8370	10	1	41084990	4959	-101.43	4.92	12	0.36	-119.00	2452.00	25750	20230824	-53.13	9890	20230526	22.04	19770	-38.95	20240112	11490	5.05	20240416	25750	-53.13	20230824	9890	22.04	20230526	2.32	N	060280	500	205 억	1529506	N	N	0	N	N
68	20240418	140533	57	100.00	KSQ150	유통	N	N	N	N	N	11980	350	2	3.01	1386106270	116946	69.91	11600	11980	11570	15110	8150	11630	11852.53	3.72	5850	11970	11800	11680	11510	11390	11885	11595	205	3480	500	8370	10	1	41084990	4922	-100.67	4.89	12	0.28	-119.00	2452.00	25750	20230824	-53.48	9890	20230526	21.13	19770	-39.40	20240112	11490	4.26	20240416	25750	-53.48	20230824	9890	21.13	20230526	2.32	N	060280	500	205 억	1529506	N	N	0	N	N
69	20240418	130530	57	100.00	KSQ150	유통	N	N	N	N	N	11870	240	2	2.06	1175798000	99317	59.37	11600	11980	11570	15110	8150	11630	11838.84	3.72	2841	11970	11800	11680	11510	11390	11885	11595	205	3480	500	8370	10	1	41084990	4877	-99.75	4.84	12	0.24	-119.00	2452.00	25750	20230824	-53.90	9890	20230526	20.02	19770	-39.96	20240112	11490	3.31	20240416	25750	-53.90	20230824	9890	20.02	20230526	2.32	N	060280	500	205 억	1529506	N	N	0	N	N
70	20240418	120530	57	100.00	KSQ150	유통	N	N	N	N	N	11860	230	2	1.98	1106351430	93465	55.87	11600	11980	11570	15110	8150	11630	11837.07	3.72	3358	11970	11800	11680	11510	11390	11885	11595	205	3480	500	8370	10	1	41084990	4873	-99.66	4.84	12	0.23	-119.00	2452.00	25750	20230824	-53.94	9890	20230526	19.92	19770	-40.01	20240112	11490	3.22	20240416	25750	-53.94	20230824	9890	19.92	20230526	2.32	N	060280	500	205 억	1529506	N	N	0	N	N
71	20240418	110530	57	100.00	KSQ150	유통	N	N	N	N	N	11940	310	2	2.67	873516150	73920	44.19	11600	11980	11570	15110	8150	11630	11817.05	3.72	11949	11970	11800	11680	11510	11390	11885	11595	205	3480	500	8370	10	1	41084990	4906	-100.34	4.87	12	0.18	-119.00	2452.00	25750	20230824	-53.63	9890	20230526	20.73	19770	-39.61	20240112	11490	3.92	20240416	25750	-53.63	20230824	9890	20.73	20230526	2.32	N	060280	500	205 억	1529506	N	N	0	N	N
72	20240418	100531	57	100.00	KSQ150	유통	N	N	N	N	N	11910	280	2	2.41	615660620	52300	31.26	11600	11940	11570	15110	8150	11630	11771.71	3.72	13050	11970	11800	11680	11510	11390	11885	11595	205	3480	500	8370	10	1	41084990	4893	-100.08	4.86	12	0.13	-119.00	2452.00	25750	20230824	-53.75	9890	20230526	20.42	19770	-39.76	20240112	11490	3.66	20240416	25750	-53.75	20230824	9890	20.42	20230526	2.32	N	060280	500	205 억	1529506	N	N	0	N	N
73	20240418	090530	57	100.00	KSQ150	유통	N	N	N	N	N	11610	-20	5	-0.17	163273210	14059	8.40	11600	11750	11570	15110	8150	11630	11613.43	3.72	7663	11970	11800	11680	11510	11390	11885	11595	205	3480	500	8370	10	1	41084990	4770	-97.56	4.73	12	0.03	-119.00	2452.00	25750	20230824	-54.91	9890	20230526	17.39	19770	-41.27	20240112	11490	1.04	20240416	25750	-54.91	20230824	9890	17.39	20230526	2.32	N	060280	500	205 억	1529506	N	N	0	N	N
74	20240417	160524	57	100.00	KSQ150	유통	N	N	N	N	N	11630	40	2	0.35	1919843520	164044	48.28	11560	11850	11560	15060	8120	11590	11703.40	3.74	4640	12190	11890	11690	11390	11190	11790	11290	205	3470	500	8340	10	1	41084990	4778	-97.73	4.74	12	0.40	-119.00	2452.00	25750	20230824	-54.83	9890	20230526	17.59	19770	-41.17	20240112	11490	1.22	20240416	25750	-54.83	20230824	9890	17.59	20230526	2.33	N	060280	500	205 억	1537141	N	N	620	N	N
75	20240417	150534	57	100.00	KSQ150	유통	N	N	N	N	N	11640	50	2	0.43	1751773420	149581	44.02	11560	11850	11560	15060	8120	11590	11711.20	3.74	4552	12190	11890	11690	11390	11190	11790	11290	205	3470	500	8340	10	1	41084990	4782	-97.82	4.75	12	0.36	-119.00	2452.00	25750	20230824	-54.80	9890	20230526	17.69	19770	-41.12	20240112	11490	1.31	20240416	25750	-54.80	20230824	9890	17.69	20230526	2.33	N	060280	500	205 억	1537141	N	N	620	N	N
76	20240417	140529	57	100.00	KSQ150	유통	N	N	N	N	N	11750	160	2	1.38	1435810540	122595	36.08	11560	11850	11560	15060	8120	11590	11711.82	3.74	11167	12190	11890	11690	11390	11190	11790	11290	205	3470	500	8340	10	1	41084990	4827	-98.74	4.79	12	0.30	-119.00	2452.00	25750	20230824	-54.37	9890	20230526	18.81	19770	-40.57	20240112	11490	2.26	20240416	25750	-54.37	20230824	9890	18.81	20230526	2.33	N	060280	500	205 억	1537141	N	N	620	N	N
77	20240417	130532	57	100.00	KSQ150	유통	N	N	N	N	N	11700	110	2	0.95	1186480880	101324	29.82	11560	11850	11560	15060	8120	11590	11709.77	3.74	6159	12190	11890	11690	11390	11190	11790	11290	205	3470	500	8340	10	1	41084990	4807	-98.32	4.77	12	0.25	-119.00	2452.00	25750	20230824	-54.56	9890	20230526	18.30	19770	-40.82	20240112	11490	1.83	20240416	25750	-54.56	20230824	9890	18.30	20230526	2.33	N	060280	500	205 억	1537141	N	N	620	N	N
78	20240417	120532	57	100.00	KSQ150	유통	N	N	N	N	N	11730	140	2	1.21	1043643930	89145	26.23	11560	11850	11560	15060	8120	11590	11707.26	3.74	7671	12190	11890	11690	11390	11190	11790	11290	205	3470	500	8340	10	1	41084990	4819	-98.57	4.78	12	0.22	-119.00	2452.00	25750	20230824	-54.45	9890	20230526	18.60	19770	-40.67	20240112	11490	2.09	20240416	25750	-54.45	20230824	9890	18.60	20230526	2.33	N	060280	500	205 억	1537141	N	N	620	N	N
79	20240417	110533	57	100.00	KSQ150	유통	N	N	N	N	N	11730	140	2	1.21	870565480	74355	21.88	11560	11850	11560	15060	8120	11590	11708.23	3.74	10447	12190	11890	11690	11390	11190	11790	11290	205	3470	500	8340	10	1	41084990	4819	-98.57	4.78	12	0.18	-119.00	2452.00	25750	20230824	-54.45	9890	20230526	18.60	19770	-40.67	20240112	11490	2.09	20240416	25750	-54.45	20230824	9890	18.60	20230526	2.33	N	060280	500	205 억	1537141	N	N	620	N	N
80	20240417	100529	57	100.00	KSQ150	유통	N	N	N	N	N	11720	130	2	1.12	645359860	55085	16.21	11560	11850	11560	15060	8120	11590	11715.71	3.74	10150	12190	11890	11690	11390	11190	11790	11290	205	3470	500	8340	10	1	41084990	4815	-98.49	4.78	12	0.13	-119.00	2452.00	25750	20230824	-54.49	9890	20230526	18.50	19770	-40.72	20240112	11490	2.00	20240416	25750	-54.49	20230824	9890	18.50	20230526	2.33	N	060280	500	205 억	1537141	N	N	620	N	N
81	20240417	090527	57	100.00	KSQ150	유통	N	N	N	N	N	11650	60	2	0.52	137989160	11857	3.49	11560	11750	11560	15060	8120	11590	11637.78	3.74	1005	12190	11890	11690	11390	11190	11790	11290	205	3470	500	8340	10	1	41084990	4786	-97.90	4.75	12	0.03	-119.00	2452.00	25750	20230824	-54.76	9890	20230526	17.80	19770	-41.07	20240112	11490	1.39	20240416	25750	-54.76	20230824	9890	17.80	20230526	2.33	N	060280	500	205 억	1537141	N	N	620	N	N
82	20240416	160531	57	100.00	KSQ150	유통	N	N	N	N	N	11590	-400	5	-3.34	3913224870	337078	165.34	11790	11990	11490	15580	8400	11990	11609.28	3.55	83569	12216	12102	11976	11862	11736	12040	11800	205	3590	500	8630	10	1	41084990	4762	-97.39	4.73	12	0.82	-119.00	2452.00	25750	20230824	-54.99	9890	20230526	17.19	19770	-41.38	20240112	11490	0.87	20240416	25750	-54.99	20230824	9890	17.19	20230526	2.33	N	060280	500	205 억	1459093	N	N	620	N	N
83	20240416	150528	57	100.00	KSQ150	유통	N	N	N	N	N	11560	-430	5	-3.59	3659490930	315139	154.58	11790	11990	11490	15580	8400	11990	11612.29	3.55	81055	12216	12102	11976	11862	11736	12040	11800	205	3590	500	8630	10	1	41084990	4749	-97.14	4.71	12	0.77	-119.00	2452.00	25750	20230824	-55.11	9890	20230526	16.89	19770	-41.53	20240112	11490	0.61	20240416	25750	-55.11	20230824	9890	16.89	20230526	2.33	N	060280	500	205 억	1459093	N	N	7577	N	N
84	20240416	140527	57	100.00	KSQ150	유통	N	N	N	N	N	11520	-470	5	-3.92	3069741590	263921	129.46	11790	11990	11500	15580	8400	11990	11631.27	3.55	65432	12216	12102	11976	11862	11736	12040	11800	205	3590	500	8630	10	1	41084990	4733	-96.81	4.70	12	0.64	-119.00	2452.00	25750	20230824	-55.26	9890	20230526	16.48	19770	-41.73	20240112	11500	0.17	20240416	25750	-55.26	20230824	9890	16.48	20230526	2.33	N	060280	500	205 억	1459093	N	N	7577	N	N
85	20240416	130529	57	100.00	KSQ150	유통	N	N	N	N	N	11560	-430	5	-3.59	2733047640	234712	115.13	11790	11990	11510	15580	8400	11990	11644.24	3.55	59760	12216	12102	11976	11862	11736	12040	11800	205	3590	500	8630	10	1	41084990	4749	-97.14	4.71	12	0.57	-119.00	2452.00	25750	20230824	-55.11	9890	20230526	16.89	19770	-41.53	20240112	11510	0.43	20240416	25750	-55.11	20230824	9890	16.89	20230526	2.33	N	060280	500	205 억	1459093	N	N	7577	N	N
86	20240416	120531	57	100.00	KSQ150	유통	N	N	N	N	N	11560	-430	5	-3.59	2454618820	210592	103.30	11790	11990	11510	15580	8400	11990	11655.79	3.55	51953	12216	12102	11976	11862	11736	12040	11800	205	3590	500	8630	10	1	41084990	4749	-97.14	4.71	12	0.51	-119.00	2452.00	25750	20230824	-55.11	9890	20230526	16.89	19770	-41.53	20240112	11510	0.43	20240416	25750	-55.11	20230824	9890	16.89	20230526	2.33	N	060280	500	205 억	1459093	N	N	7577	N	N
87	20240416	110528	57	100.00	KSQ150	유통	N	N	N	N	N	11530	-460	5	-3.84	2061360370	176491	86.57	11790	11990	11520	15580	8400	11990	11679.67	3.55	37680	12216	12102	11976	11862	11736	12040	11800	205	3590	500	8630	10	1	41084990	4737	-96.89	4.70	12	0.43	-119.00	2452.00	25750	20230824	-55.22	9890	20230526	16.58	19770	-41.68	20240112	11520	0.09	20240416	25750	-55.22	20230824	9890	16.58	20230526	2.33	N	060280	500	205 억	1459093	N	N	7577	N	N
88	20240416	100522	57	100.00	KSQ150	유통	N	N	N	N	N	11710	-280	5	-2.34	1195706380	101880	49.97	11790	11990	11670	15580	8400	11990	11736.39	3.55	27669	12216	12102	11976	11862	11736	12040	11800	205	3590	500	8630	10	1	41084990	4811	-98.40	4.78	12	0.25	-119.00	2452.00	25750	20230824	-54.52	9890	20230526	18.40	19770	-40.77	20240112	11670	0.34	20240416	25750	-54.52	20230824	9890	18.40	20230526	2.33	N	060280	500	205 억	1459093	N	N	7577	N	N
89	20240416	090522	57	100.00	KSQ150	유통	N	N	N	N	N	11790	-200	5	-1.67	218398290	18498	9.07	11790	11990	11740	15580	8400	11990	11806.48	3.55	3783	12216	12102	11976	11862	11736	12040	11800	205	3590	500	8630	10	1	41084990	4844	-99.08	4.81	12	0.05	-119.00	2452.00	25750	20230824	-54.21	9890	20230526	19.21	19770	-40.36	20240112	11740	0.43	20240416	25750	-54.21	20230824	9890	19.21	20230526	2.33	N	060280	500	205 억	1459093	N	N	7577	N	N
90	20240415	160521	57	100.00	KSQ150	유통	N	N	N	N	N	11990	-250	5	-2.04	2386450200	199822	84.56	12070	12090	11850	15910	8570	12240	11941.47	3.43	53152	12720	12480	12340	12100	11960	12410	12030	205	3670	500	8810	10	1	41084990	4926	-100.76	4.89	12	0.49	-119.00	2452.00	25750	20230824	-53.44	9890	20230526	21.23	19770	-39.35	20240112	11850	1.18	20240415	25750	-53.44	20230824	9890	21.23	20230526	2.37	N	060280	500	205 억	1409760	N	N	7577	N	N
91	20240415	150525	57	100.00	KSQ150	유통	N	N	N	N	N	11960	-280	5	-2.29	2208197130	184949	78.27	12070	12090	11850	15910	8570	12240	11938.10	3.43	50694	12720	12480	12340	12100	11960	12410	12030	205	3670	500	8810	10	1	41084990	4914	-100.50	4.88	12	0.45	-119.00	2452.00	25750	20230824	-53.55	9890	20230526	20.93	19770	-39.50	20240112	11850	0.93	20240415	25750	-53.55	20230824	9890	20.93	20230526	2.37	N	060280	500	205 억	1409760	N	N	434	N	N
92	20240415	140519	57	100.00	KSQ150	유통	N	N	N	N	N	12000	-240	5	-1.96	1996076970	167239	70.78	12070	12090	11850	15910	8570	12240	11933.92	3.43	46232	12720	12480	12340	12100	11960	12410	12030	205	3670	500	8810	10	1	41084990	4930	-100.84	4.89	12	0.41	-119.00	2452.00	25750	20230824	-53.40	9890	20230526	21.33	19770	-39.30	20240112	11850	1.27	20240415	25750	-53.40	20230824	9890	21.33	20230526	2.37	N	060280	500	205 억	1409760	N	N	434	N	N
93	20240415	130515	57	100.00	KSQ150	유통	N	N	N	N	N	11980	-260	5	-2.12	1826471650	153053	64.77	12070	12090	11850	15910	8570	12240	11931.88	3.43	37382	12720	12480	12340	12100	11960	12410	12030	205	3670	500	8810	10	1	41084990	4922	-100.67	4.89	12	0.37	-119.00	2452.00	25750	20230824	-53.48	9890	20230526	21.13	19770	-39.40	20240112	11850	1.10	20240415	25750	-53.48	20230824	9890	21.13	20230526	2.37	N	060280	500	205 억	1409760	N	N	434	N	N
94	20240415	120522	57	100.00	KSQ150	유통	N	N	N	N	N	11900	-340	5	-2.78	1626533230	136285	57.68	12070	12090	11850	15910	8570	12240	11932.88	3.43	29818	12720	12480	12340	12100	11960	12410	12030	205	3670	500	8810	10	1	41084990	4889	-100.00	4.85	12	0.33	-119.00	2452.00	25750	20230824	-53.79	9890	20230526	20.32	19770	-39.81	20240112	11850	0.42	20240415	25750	-53.79	20230824	9890	20.32	20230526	2.37	N	060280	500	205 억	1409760	N	N	434	N	N
95	20240415	110522	57	100.00	KSQ150	유통	N	N	N	N	N	11910	-330	5	-2.70	1451074330	121550	51.44	12070	12090	11850	15910	8570	12240	11935.96	3.43	24646	12720	12480	12340	12100	11960	12410	12030	205	3670	500	8810	10	1	41084990	4893	-100.08	4.86	12	0.30	-119.00	2452.00	25750	20230824	-53.75	9890	20230526	20.42	19770	-39.76	20240112	11850	0.51	20240415	25750	-53.75	20230824	9890	20.42	20230526	2.37	N	060280	500	205 억	1409760	N	N	434	N	N
96	20240415	100521	57	100.00	KSQ150	유통	N	N	N	N	N	12000	-240	5	-1.96	1147938770	96180	40.70	12070	12090	11850	15910	8570	12240	11932.60	3.43	20232	12720	12480	12340	12100	11960	12410	12030	205	3670	500	8810	10	1	41084990	4930	-100.84	4.89	12	0.23	-119.00	2452.00	25750	20230824	-53.40	9890	20230526	21.33	19770	-39.30	20240112	11850	1.27	20240415	25750	-53.40	20230824	9890	21.33	20230526	2.37	N	060280	500	205 억	1409760	N	N	434	N	N
97	20240415	090523	57	100.00	KSQ150	유통	N	N	N	N	N	11900	-340	5	-2.78	310711380	25965	10.99	12070	12090	11850	15910	8570	12240	11957.29	3.43	2136	12720	12480	12340	12100	11960	12410	12030	205	3670	500	8810	10	1	41084990	4889	-100.00	4.85	12	0.06	-119.00	2452.00	25750	20230824	-53.79	9890	20230526	20.32	19770	-39.81	20240112	11850	0.42	20240415	25750	-53.79	20230824	9890	20.32	20230526	2.37	N	060280	500	205 억	1409760	N	N	434	N	N
98	20240412	160520	57	100.00	KSQ150	유통	N	N	N	N	N	12240	-150	5	-1.21	2887883450	233660	120.54	12450	12580	12200	16100	8680	12390	12359.43	3.46	-35559	12643	12516	12323	12196	12003	12580	12260	205	3710	500	8920	10	1	41084990	5029	-102.86	4.99	12	0.57	-119.00	2452.00	25750	20230824	-52.47	9890	20230526	23.76	19770	-38.09	20240112	12130	0.91	20240411	25750	-52.47	20230824	9890	23.76	20230526	2.37	N	060280	500	205 억	1421440	N	N	434	N	N
99	20240412	150521	57	100.00	KSQ150	유통	N	N	N	N	N	12240	-150	5	-1.21	2664518160	215398	111.12	12450	12580	12220	16100	8680	12390	12370.21	3.46	-35150	12643	12516	12323	12196	12003	12580	12260	205	3710	500	8920	10	1	41084990	5029	-102.86	4.99	12	0.52	-119.00	2452.00	25750	20230824	-52.47	9890	20230526	23.76	19770	-38.09	20240112	12130	0.91	20240411	25750	-52.47	20230824	9890	23.76	20230526	2.37	N	060280	500	205 억	1421440	N	N	19	N	N
100	20240412	140520	57	100.00	KSQ150	유통	N	N	N	N	N	12240	-150	5	-1.21	2343495120	189194	97.60	12450	12580	12230	16100	8680	12390	12386.73	3.46	-36200	12643	12516	12323	12196	12003	12580	12260	205	3710	500	8920	10	1	41084990	5029	-102.86	4.99	12	0.46	-119.00	2452.00	25750	20230824	-52.47	9890	20230526	23.76	19770	-38.09	20240112	12130	0.91	20240411	25750	-52.47	20230824	9890	23.76	20230526	2.37	N	060280	500	205 억	1421440	N	N	19	N	N
101	20240412	130516	57	100.00	KSQ150	유통	N	N	N	N	N	12280	-110	5	-0.89	1950443740	157106	81.05	12450	12580	12270	16100	8680	12390	12414.83	3.46	-32314	12643	12516	12323	12196	12003	12580	12260	205	3710	500	8920	10	1	41084990	5045	-103.19	5.01	12	0.38	-119.00	2452.00	25750	20230824	-52.31	9890	20230526	24.17	19770	-37.89	20240112	12130	1.24	20240411	25750	-52.31	20230824	9890	24.17	20230526	2.37	N	060280	500	205 억	1421440	N	N	19	N	N
102	20240412	120520	57	100.00	KSQ150	유통	N	N	N	N	N	12300	-90	5	-0.73	1671895170	134457	69.37	12450	12580	12280	16100	8680	12390	12434.42	3.46	-22143	12643	12516	12323	12196	12003	12580	12260	205	3710	500	8920	10	1	41084990	5053	-103.36	5.02	12	0.33	-119.00	2452.00	25750	20230824	-52.23	9890	20230526	24.37	19770	-37.78	20240112	12130	1.40	20240411	25750	-52.23	20230824	9890	24.37	20230526	2.37	N	060280	500	205 억	1421440	N	N	19	N	N
103	20240412	110516	57	100.00	KSQ150	유통	N	N	N	N	N	12480	90	2	0.73	1219580940	97892	50.50	12450	12580	12290	16100	8680	12390	12458.43	3.46	333	12643	12516	12323	12196	12003	12580	12260	205	3710	500	8920	10	1	41084990	5127	-104.87	5.09	12	0.24	-119.00	2452.00	25750	20230824	-51.53	9890	20230526	26.19	19770	-36.87	20240112	12130	2.89	20240411	25750	-51.53	20230824	9890	26.19	20230526	2.37	N	060280	500	205 억	1421440	N	N	19	N	N
104	20240412	100518	57	100.00	KSQ150	유통	N	N	N	N	N	12510	120	2	0.97	870086920	69994	36.11	12450	12550	12290	16100	8680	12390	12430.88	3.46	13411	12643	12516	12323	12196	12003	12580	12260	205	3710	500	8920	10	1	41084990	5140	-105.13	5.10	12	0.17	-119.00	2452.00	25750	20230824	-51.42	9890	20230526	26.49	19770	-36.72	20240112	12130	3.13	20240411	25750	-51.42	20230824	9890	26.49	20230526	2.37	N	060280	500	205 억	1421440	N	N	19	N	N
105	20240412	090518	57	100.00	KSQ150	유통	N	N	N	N	N	12460	70	2	0.56	144579760	11608	5.99	12450	12500	12400	16100	8680	12390	12455.18	3.46	119	12643	12516	12323	12196	12003	12580	12260	205	3710	500	8920	10	1	41084990	5119	-104.71	5.08	12	0.03	-119.00	2452.00	25750	20230824	-51.61	9890	20230526	25.99	19770	-36.98	20240112	12130	2.72	20240411	25750	-51.61	20230824	9890	25.99	20230526	2.37	N	060280	500	205 억	1421440	N	N	19	N	N
106	20240411	160513	57	100.00	KSQ150	유통	N	N	N	N	N	12390	-140	5	-1.12	2363135410	192190	83.13	12310	12450	12130	16280	8780	12530	12295.30	3.41	10120	12916	12722	12586	12392	12256	12820	12490	205	3750	500	9020	10	1	41084990	5090	-104.12	5.05	12	0.47	-119.00	2452.00	25750	20230824	-51.88	9890	20230526	25.28	19770	-37.33	20240112	12130	2.14	20240411	25750	-51.88	20230824	9890	25.28	20230526	2.37	N	060280	500	205 억	1401067	N	N	9842	N	N
107	20240411	150520	57	100.00	KSQ150	유통	N	N	N	N	N	12440	-90	5	-0.72	2126699230	173112	74.88	12310	12450	12130	16280	8780	12530	12284.85	3.41	15750	12916	12722	12586	12392	12256	12820	12490	205	3750	500	9020	10	1	41084990	5111	-104.54	5.07	12	0.42	-119.00	2452.00	25750	20230824	-51.69	9890	20230526	25.78	19770	-37.08	20240112	12130	2.56	20240411	25750	-51.69	20230824	9890	25.78	20230526	2.37	N	060280	500	205 억	1401067	N	N	9842	N	N
108	20240411	140517	57	100.00	KSQ150	유통	N	N	N	N	N	12390	-140	5	-1.12	1870945770	152425	65.93	12310	12450	12130	16280	8780	12530	12274.23	3.41	18480	12916	12722	12586	12392	12256	12820	12490	205	3750	500	9020	10	1	41084990	5090	-104.12	5.05	12	0.37	-119.00	2452.00	25750	20230824	-51.88	9890	20230526	25.28	19770	-37.33	20240112	12130	2.14	20240411	25750	-51.88	20230824	9890	25.28	20230526	2.37	N	060280	500	205 억	1401067	N	N	9842	N	N
109	20240411	130510	57	100.00	KSQ150	유통	N	N	N	N	N	12320	-210	5	-1.68	1694823730	138197	59.77	12310	12420	12130	16280	8780	12530	12263.48	3.41	17227	12916	12722	12586	12392	12256	12820	12490	205	3750	500	9020	10	1	41084990	5062	-103.53	5.02	12	0.34	-119.00	2452.00	25750	20230824	-52.16	9890	20230526	24.57	19770	-37.68	20240112	12130	1.57	20240411	25750	-52.16	20230824	9890	24.57	20230526	2.37	N	060280	500	205 억	1401067	N	N	9842	N	N
110	20240411	120517	57	100.00	KSQ150	유통	N	N	N	N	N	12340	-190	5	-1.52	1513852130	123482	53.41	12310	12420	12130	16280	8780	12530	12259.31	3.41	15689	12916	12722	12586	12392	12256	12820	12490	205	3750	500	9020	10	1	41084990	5070	-103.70	5.03	12	0.30	-119.00	2452.00	25750	20230824	-52.08	9890	20230526	24.77	19770	-37.58	20240112	12130	1.73	20240411	25750	-52.08	20230824	9890	24.77	20230526	2.37	N	060280	500	205 억	1401067	N	N	9842	N	N
111	20240411	110513	57	100.00	KSQ150	유통	N	N	N	N	N	12310	-220	5	-1.76	1377864540	112431	48.63	12310	12420	12130	16280	8780	12530	12254.76	3.41	15595	12916	12722	12586	12392	12256	12820	12490	205	3750	500	9020	10	1	41084990	5058	-103.45	5.02	12	0.27	-119.00	2452.00	25750	20230824	-52.19	9890	20230526	24.47	19770	-37.73	20240112	12130	1.48	20240411	25750	-52.19	20230824	9890	24.47	20230526	2.37	N	060280	500	205 억	1401067	N	N	9842	N	N
112	20240411	100519	57	100.00	KSQ150	유통	N	N	N	N	N	12260	-270	5	-2.15	1105481020	90288	39.05	12310	12420	12130	16280	8780	12530	12243.37	3.41	14175	12916	12722	12586	12392	12256	12820	12490	205	3750	500	9020	10	1	41084990	5037	-103.03	5.00	12	0.22	-119.00	2452.00	25750	20230824	-52.39	9890	20230526	23.96	19770	-37.99	20240112	12130	1.07	20240411	25750	-52.39	20230824	9890	23.96	20230526	2.37	N	060280	500	205 억	1401067	N	N	9842	N	N
113	20240411	090515	57	100.00	KSQ150	유통	N	N	N	N	N	12330	-200	5	-1.60	233525850	18931	8.19	12310	12420	12300	16280	8780	12530	12333.78	3.41	6076	12916	12722	12586	12392	12256	12820	12490	205	3750	500	9020	10	1	41084990	5066	-103.61	5.03	12	0.05	-119.00	2452.00	25750	20230824	-52.12	9890	20230526	24.67	19770	-37.63	20240112	12280	0.41	20240408	25750	-52.12	20230824	9890	24.67	20230526	2.37	N	060280	500	205 억	1401067	N	N	9842	N	N
114	20240409	160508	57	100.00	KSQ150	유통	N	N	N	N	N	12530	80	2	0.64	2889143840	229262	67.98	12450	12780	12450	16180	8720	12450	12602.29	3.36	20497	12976	12712	12496	12232	12016	12605	12125	205	3730	500	8960	10	1	41084990	5148	-105.29	5.11	12	0.56	-119.00	2452.00	25750	20230824	-51.34	9890	20230526	26.69	19770	-36.62	20240112	12280	2.04	20240408	25750	-51.34	20230824	9890	26.69	20230526	2.38	N	060280	500	205 억	1378731	N	N	9842	N	N
115	20240409	150510	57	100.00	KSQ150	유통	N	N	N	N	N	12550	100	2	0.80	2635702330	209024	61.98	12450	12780	12450	16180	8720	12450	12609.65	3.36	11884	12976	12712	12496	12232	12016	12605	12125	205	3730	500	8960	10	1	41084990	5156	-105.46	5.12	12	0.51	-119.00	2452.00	25750	20230824	-51.26	9890	20230526	26.90	19770	-36.52	20240112	12280	2.20	20240408	25750	-51.26	20230824	9890	26.90	20230526	2.38	N	060280	500	205 억	1378731	N	N	9268	N	N
116	20240409	140513	57	100.00	KSQ150	유통	N	N	N	N	N	12590	140	2	1.12	2284765020	181013	53.67	12450	12780	12450	16180	8720	12450	12622.21	3.36	8807	12976	12712	12496	12232	12016	12605	12125	205	3730	500	8960	10	1	41084990	5173	-105.80	5.13	12	0.44	-119.00	2452.00	25750	20230824	-51.11	9890	20230526	27.30	19770	-36.32	20240112	12280	2.52	20240408	25750	-51.11	20230824	9890	27.30	20230526	2.38	N	060280	500	205 억	1378731	N	N	9268	N	N
117	20240409	130508	57	100.00	KSQ150	유통	N	N	N	N	N	12560	110	2	0.88	2056299260	162892	48.30	12450	12780	12450	16180	8720	12450	12623.81	3.36	1802	12976	12712	12496	12232	12016	12605	12125	205	3730	500	8960	10	1	41084990	5160	-105.55	5.12	12	0.40	-119.00	2452.00	25750	20230824	-51.22	9890	20230526	27.00	19770	-36.47	20240112	12280	2.28	20240408	25750	-51.22	20230824	9890	27.00	20230526	2.38	N	060280	500	205 억	1378731	N	N	9268	N	N
118	20240409	120512	57	100.00	KSQ150	유통	N	N	N	N	N	12550	100	2	0.80	1957048570	154993	45.96	12450	12780	12450	16180	8720	12450	12626.82	3.36	41	12976	12712	12496	12232	12016	12605	12125	205	3730	500	8960	10	1	41084990	5156	-105.46	5.12	12	0.38	-119.00	2452.00	25750	20230824	-51.26	9890	20230526	26.90	19770	-36.52	20240112	12280	2.20	20240408	25750	-51.26	20230824	9890	26.90	20230526	2.38	N	060280	500	205 억	1378731	N	N	9268	N	N
119	20240409	110509	57	100.00	KSQ150	유통	N	N	N	N	N	12550	100	2	0.80	1656936640	131027	38.85	12450	12780	12450	16180	8720	12450	12645.93	3.36	-339	12976	12712	12496	12232	12016	12605	12125	205	3730	500	8960	10	1	41084990	5156	-105.46	5.12	12	0.32	-119.00	2452.00	25750	20230824	-51.26	9890	20230526	26.90	19770	-36.52	20240112	12280	2.20	20240408	25750	-51.26	20230824	9890	26.90	20230526	2.38	N	060280	500	205 억	1378731	N	N	9268	N	N
120	20240409	100507	57	100.00	KSQ150	유통	N	N	N	N	N	12710	260	2	2.09	1149745330	90825	26.93	12450	12780	12450	16180	8720	12450	12659.16	3.36	13271	12976	12712	12496	12232	12016	12605	12125	205	3730	500	8960	10	1	41084990	5222	-106.81	5.18	12	0.22	-119.00	2452.00	25750	20230824	-50.64	9890	20230526	28.51	19770	-35.71	20240112	12280	3.50	20240408	25750	-50.64	20230824	9890	28.51	20230526	2.38	N	060280	500	205 억	1378731	N	N	9268	N	N
121	20240409	090516	57	100.00	KSQ150	유통	N	N	N	N	N	12570	120	2	0.96	164085940	13147	3.90	12450	12600	12450	16180	8720	12450	12481.13	3.36	5472	12976	12712	12496	12232	12016	12605	12125	205	3730	500	8960	10	1	41084990	5164	-105.63	5.13	12	0.03	-119.00	2452.00	25750	20230824	-51.18	9890	20230526	27.10	19770	-36.42	20240112	12280	2.36	20240408	25750	-51.18	20230824	9890	27.10	20230526	2.38	N	060280	500	205 억	1378731	N	N	9268	N	N
122	20240408	160504	57	100.00	KSQ150	유통	N	N	N	N	N	12450	-50	5	-0.40	4177236430	334310	93.68	12750	12760	12280	16250	8750	12500	12495.16	3.35	-21648	13013	12756	12553	12296	12093	12655	12195	205	3750	500	9000	10	1	41084990	5115	-104.62	5.08	12	0.81	-119.00	2452.00	25750	20230824	-51.65	9890	20230526	25.88	19770	-37.03	20240112	12280	1.38	20240408	25750	-51.65	20230824	9890	25.88	20230526	2.45	N	060280	500	205 억	1375005	N	N	9268	N	N
123	20240408	150510	57	100.00	KSQ150	유통	N	N	N	N	N	12520	20	2	0.16	3943918730	315633	88.45	12750	12760	12280	16250	8750	12500	12495.27	3.35	-25755	13013	12756	12553	12296	12093	12655	12195	205	3750	500	9000	10	1	41084990	5144	-105.21	5.11	12	0.77	-119.00	2452.00	25750	20230824	-51.38	9890	20230526	26.59	19770	-36.67	20240112	12280	1.95	20240408	25750	-51.38	20230824	9890	26.59	20230526	2.45	N	060280	500	205 억	1375005	N	N	2383	N	N
124	20240408	140511	57	100.00	KSQ150	유통	N	N	N	N	N	12620	120	2	0.96	3584932750	287057	80.44	12750	12760	12280	16250	8750	12500	12488.57	3.35	-24051	13013	12756	12553	12296	12093	12655	12195	205	3750	500	9000	10	1	41084990	5185	-106.05	5.15	12	0.70	-119.00	2452.00	25750	20230824	-50.99	9890	20230526	27.60	19770	-36.17	20240112	12280	2.77	20240408	25750	-50.99	20230824	9890	27.60	20230526	2.45	N	060280	500	205 억	1375005	N	N	2383	N	N
125	20240408	130508	57	100.00	KSQ150	유통	N	N	N	N	N	12690	190	2	1.52	3151295920	252772	70.83	12750	12760	12280	16250	8750	12500	12466.95	3.35	-10116	13013	12756	12553	12296	12093	12655	12195	205	3750	500	9000	10	1	41084990	5214	-106.64	5.18	12	0.62	-119.00	2452.00	25750	20230824	-50.72	9890	20230526	28.31	19770	-35.81	20240112	12280	3.34	20240408	25750	-50.72	20230824	9890	28.31	20230526	2.45	N	060280	500	205 억	1375005	N	N	2383	N	N
126	20240408	120510	57	100.00	KSQ150	유통	N	N	N	N	N	12530	30	2	0.24	2846667590	228572	64.05	12750	12760	12280	16250	8750	12500	12454.14	3.35	-11378	13013	12756	12553	12296	12093	12655	12195	205	3750	500	9000	10	1	41084990	5148	-105.29	5.11	12	0.56	-119.00	2452.00	25750	20230824	-51.34	9890	20230526	26.69	19770	-36.62	20240112	12280	2.04	20240408	25750	-51.34	20230824	9890	26.69	20230526	2.45	N	060280	500	205 억	1375005	N	N	2383	N	N
127	20240408	110512	57	100.00	KSQ150	유통	N	N	N	N	N	12280	-220	5	-1.76	2417106060	193954	54.35	12750	12760	12280	16250	8750	12500	12462.26	3.35	-20127	13013	12756	12553	12296	12093	12655	12195	205	3750	500	9000	10	1	41084990	5045	-103.19	5.01	12	0.47	-119.00	2452.00	25750	20230824	-52.31	9890	20230526	24.17	19770	-37.89	20240112	12280	0.00	20240408	25750	-52.31	20230824	9890	24.17	20230526	2.45	N	060280	500	205 억	1375005	N	N	2383	N	N
128	20240408	100505	57	100.00	KSQ150	유통	N	N	N	N	N	12350	-150	5	-1.20	1525661170	121917	34.17	12750	12760	12320	16250	8750	12500	12513.93	3.35	-21010	13013	12756	12553	12296	12093	12655	12195	205	3750	500	9000	10	1	41084990	5074	-103.78	5.04	12	0.30	-119.00	2452.00	25750	20230824	-52.04	9890	20230526	24.87	19770	-37.53	20240112	12320	0.24	20240408	25750	-52.04	20230824	9890	24.87	20230526	2.45	N	060280	500	205 억	1375005	N	N	2383	N	N
129	20240408	090510	57	100.00	KSQ150	유통	N	N	N	N	N	12540	40	2	0.32	296368950	23453	6.57	12750	12760	12540	16250	8750	12500	12636.72	3.35	-5499	13013	12756	12553	12296	12093	12655	12195	205	3750	500	9000	10	1	41084990	5152	-105.38	5.11	12	0.06	-119.00	2452.00	25750	20230824	-51.30	9890	20230526	26.79	19770	-36.57	20240112	12350	1.54	20240405	25750	-51.30	20230824	9890	26.79	20230526	2.45	N	060280	500	205 억	1375005	N	N	2383	N	N
130	20240405	160510	57	100.00	KSQ150	유통	N	N	N	N	N	12500	-320	5	-2.50	4445920890	355113	85.63	12780	12810	12350	16660	8980	12820	12519.53	3.17	62960	13366	13092	12876	12602	12386	12985	12495	205	3840	500	9230	10	1	41084990	5136	-105.04	5.10	12	0.86	-119.00	2452.00	25750	20230824	-51.46	9890	20230526	26.39	19770	-36.77	20240112	12350	1.21	20240405	25750	-51.46	20230824	9890	26.39	20230526	2.46	N	060280	500	205 억	1302954	N	N	2383	N	N
131	20240405	150506	57	100.00	KSQ150	유통	N	N	N	N	N	12550	-270	5	-2.11	4150470590	331487	79.93	12780	12810	12350	16660	8980	12820	12520.54	3.17	51584	13366	13092	12876	12602	12386	12985	12495	205	3840	500	9230	10	1	41084990	5156	-105.46	5.12	12	0.81	-119.00	2452.00	25750	20230824	-51.26	9890	20230526	26.90	19770	-36.52	20240112	12350	1.62	20240405	25750	-51.26	20230824	9890	26.90	20230526	2.46	N	060280	500	205 억	1302954	N	N	664	N	N
132	20240405	140505	57	100.00	KSQ150	유통	N	N	N	N	N	12550	-270	5	-2.11	3306180200	263811	63.61	12780	12810	12350	16660	8980	12820	12532.11	3.17	22722	13366	13092	12876	12602	12386	12985	12495	205	3840	500	9230	10	1	41084990	5156	-105.46	5.12	12	0.64	-119.00	2452.00	25750	20230824	-51.26	9890	20230526	26.90	19770	-36.52	20240112	12350	1.62	20240405	25750	-51.26	20230824	9890	26.90	20230526	2.46	N	060280	500	205 억	1302954	N	N	664	N	N
133	20240405	130505	57	100.00	KSQ150	유통	N	N	N	N	N	12490	-330	5	-2.57	3008931230	240107	57.90	12780	12810	12350	16660	8980	12820	12531.32	3.17	14177	13366	13092	12876	12602	12386	12985	12495	205	3840	500	9230	10	1	41084990	5132	-104.96	5.09	12	0.58	-119.00	2452.00	25750	20230824	-51.50	9890	20230526	26.29	19770	-36.82	20240112	12350	1.13	20240405	25750	-51.50	20230824	9890	26.29	20230526	2.46	N	060280	500	205 억	1302954	N	N	664	N	N
134	20240405	120506	57	100.00	KSQ150	유통	N	N	N	N	N	12480	-340	5	-2.65	2711587180	216236	52.14	12780	12810	12350	16660	8980	12820	12539.62	3.17	8232	13366	13092	12876	12602	12386	12985	12495	205	3840	500	9230	10	1	41084990	5127	-104.87	5.09	12	0.53	-119.00	2452.00	25750	20230824	-51.53	9890	20230526	26.19	19770	-36.87	20240112	12350	1.05	20240405	25750	-51.53	20230824	9890	26.19	20230526	2.46	N	060280	500	205 억	1302954	N	N	664	N	N
135	20240405	110509	57	100.00	KSQ150	유통	N	N	N	N	N	12440	-380	5	-2.96	2393582530	190761	46.00	12780	12810	12350	16660	8980	12820	12547.19	3.17	3647	13366	13092	12876	12602	12386	12985	12495	205	3840	500	9230	10	1	41084990	5111	-104.54	5.07	12	0.46	-119.00	2452.00	25750	20230824	-51.69	9890	20230526	25.78	19770	-37.08	20240112	12350	0.73	20240405	25750	-51.69	20230824	9890	25.78	20230526	2.46	N	060280	500	205 억	1302954	N	N	664	N	N
136	20240405	100429	57	100.00	KSQ150	유통	N	N	N	N	N	12610	-210	5	-1.64	924281050	72888	17.57	12780	12810	12610	16660	8980	12820	12680.36	3.17	-9606	13366	13092	12876	12602	12386	12985	12495	205	3840	500	9230	10	1	41084990	5181	-105.97	5.14	12	0.18	-119.00	2452.00	25750	20230824	-51.03	9890	20230526	27.50	19770	-36.22	20240112	12610	0.00	20240405	25750	-51.03	20230824	9890	27.50	20230526	2.46	N	060280	500	205 억	1302954	N	N	664	N	N
137	20240405	090502	57	100.00	KSQ150	유통	N	N	N	N	N	12810	-10	5	-0.08	163707930	12844	3.10	12780	12810	12620	16660	8980	12820	12744.39	3.17	702	13366	13092	12876	12602	12386	12985	12495	205	3840	500	9230	10	1	41084990	5263	-107.65	5.22	12	0.03	-119.00	2452.00	25750	20230824	-50.25	9890	20230526	29.52	19770	-35.20	20240112	12620	1.51	20240405	25750	-50.25	20230824	9890	29.52	20230526	2.46	N	060280	500	205 억	1302954	N	N	664	N	N
138	20240404	160501	57	100.00	KSQ150	유통	N	N	N	N	N	12820	-150	5	-1.16	5280584720	412065	99.46	13020	13150	12660	16860	9080	12970	12814.93	2.97	68491	13536	13252	13046	12762	12556	13150	12660	205	3890	500	9330	10	1	41084990	5267	-107.73	5.23	12	1.00	-119.00	2452.00	25750	20230824	-50.21	9890	20230526	29.63	19770	-35.15	20240112	12660	1.26	20240404	25750	-50.21	20230824	9890	29.63	20230526	2.46	N	060280	500	205 억	1221284	N	N	664	N	N
139	20240404	150500	57	100.00	KSQ150	유통	N	N	N	N	N	12770	-200	5	-1.54	5050876000	394128	95.13	13020	13150	12660	16860	9080	12970	12815.32	2.97	58515	13536	13252	13046	12762	12556	13150	12660	205	3890	500	9330	10	1	41084990	5247	-107.31	5.21	12	0.96	-119.00	2452.00	25750	20230824	-50.41	9890	20230526	29.12	19770	-35.41	20240112	12660	0.87	20240404	25750	-50.41	20230824	9890	29.12	20230526	2.46	N	060280	500	205 억	1221284	N	N	1809	N	N
140	20240404	140500	57	100.00	KSQ150	유통	N	N	N	N	N	12780	-190	5	-1.46	3995711040	311273	75.13	13020	13150	12660	16860	9080	12970	12836.68	2.97	28190	13536	13252	13046	12762	12556	13150	12660	205	3890	500	9330	10	1	41084990	5251	-107.39	5.21	12	0.76	-119.00	2452.00	25750	20230824	-50.37	9890	20230526	29.22	19770	-35.36	20240112	12660	0.95	20240404	25750	-50.37	20230824	9890	29.22	20230526	2.46	N	060280	500	205 억	1221284	N	N	1809	N	N
141	20240404	130457	57	100.00	KSQ150	유통	N	N	N	N	N	12670	-300	5	-2.31	3360655050	261392	63.09	13020	13150	12660	16860	9080	12970	12856.76	2.97	3832	13536	13252	13046	12762	12556	13150	12660	205	3890	500	9330	10	1	41084990	5205	-106.47	5.17	12	0.64	-119.00	2452.00	25750	20230824	-50.80	9890	20230526	28.11	19770	-35.91	20240112	12660	0.08	20240404	25750	-50.80	20230824	9890	28.11	20230526	2.46	N	060280	500	205 억	1221284	N	N	1809	N	N
142	20240404	120458	57	100.00	KSQ150	유통	N	N	N	N	N	12800	-170	5	-1.31	2420257540	187519	45.26	13020	13150	12750	16860	9080	12970	12906.73	2.97	12094	13536	13252	13046	12762	12556	13150	12660	205	3890	500	9330	10	1	41084990	5259	-107.56	5.22	12	0.46	-119.00	2452.00	25750	20230824	-50.29	9890	20230526	29.42	19770	-35.26	20240112	12750	0.39	20240404	25750	-50.29	20230824	9890	29.42	20230526	2.46	N	060280	500	205 억	1221284	N	N	1809	N	N
143	20240404	110459	57	100.00	KSQ150	유통	N	N	N	N	N	12840	-130	5	-1.00	2085425850	161452	38.97	13020	13150	12750	16860	9080	12970	12916.69	2.97	8358	13536	13252	13046	12762	12556	13150	12660	205	3890	500	9330	10	1	41084990	5275	-107.90	5.24	12	0.39	-119.00	2452.00	25750	20230824	-50.14	9890	20230526	29.83	19770	-35.05	20240112	12750	0.71	20240404	25750	-50.14	20230824	9890	29.83	20230526	2.46	N	060280	500	205 억	1221284	N	N	1809	N	N
144	20240404	100500	57	100.00	KSQ150	유통	N	N	N	N	N	12870	-100	5	-0.77	1088212480	83626	20.19	13020	13150	12870	16860	9080	12970	13012.85	2.97	5493	13536	13252	13046	12762	12556	13150	12660	205	3890	500	9330	10	1	41084990	5288	-108.15	5.25	12	0.20	-119.00	2452.00	25750	20230824	-50.02	9890	20230526	30.13	19770	-34.90	20240112	12840	0.23	20240403	25750	-50.02	20230824	9890	30.13	20230526	2.46	N	060280	500	205 억	1221284	N	N	1809	N	N
145	20240404	090500	57	100.00	KSQ150	유통	N	N	N	N	N	13010	40	2	0.31	103790440	7971	1.92	13020	13090	12990	16860	9080	12970	13021.01	2.97	-1115	13536	13252	13046	12762	12556	13150	12660	205	3890	500	9330	10	1	41084990	5345	-109.33	5.31	12	0.02	-119.00	2452.00	25750	20230824	-49.48	9890	20230526	31.55	19770	-34.19	20240112	12840	1.32	20240403	25750	-49.48	20230824	9890	31.55	20230526	2.46	N	060280	500	205 억	1221284	N	N	1809	N	N
146	20240403	160500	57	100.00	KSQ150	유통	N	N	N	N	N	12970	-70	5	-0.54	5364174840	411157	103.80	13010	13330	12840	16950	9130	13040	13046.72	2.72	38809	13993	13516	13263	12786	12533	13390	12660	205	3910	500	9380	10	1	41084990	5329	-108.99	5.29	12	1.00	-119.00	2452.00	25750	20230824	-49.63	9890	20230526	31.14	19770	-34.40	20240112	12840	1.01	20240403	25750	-49.63	20230824	9890	31.14	20230526	2.46	N	060280	500	205 억	1117618	N	N	1809	N	N
147	20240403	150457	57	100.00	KSQ150	유통	N	N	N	N	N	13010	-30	5	-0.23	4987552860	382161	96.48	13010	13330	12840	16950	9130	13040	13050.92	2.72	35745	13993	13516	13263	12786	12533	13390	12660	205	3910	500	9380	10	1	41084990	5345	-109.33	5.31	12	0.93	-119.00	2452.00	25750	20230824	-49.48	9890	20230526	31.55	19770	-34.19	20240112	12840	1.32	20240403	25750	-49.48	20230824	9890	31.55	20230526	2.46	N	060280	500	205 억	1117618	N	N	1594	N	N
148	20240403	140454	57	100.00	KSQ150	유통	N	N	N	N	N	13140	100	2	0.77	4216257200	323064	81.56	13010	13330	12840	16950	9130	13040	13050.84	2.72	39330	13993	13516	13263	12786	12533	13390	12660	205	3910	500	9380	10	1	41084990	5399	-110.42	5.36	12	0.79	-119.00	2452.00	25750	20230824	-48.97	9890	20230526	32.86	19770	-33.54	20240112	12840	2.34	20240403	25750	-48.97	20230824	9890	32.86	20230526	2.46	N	060280	500	205 억	1117618	N	N	1594	N	N
149	20240403	130455	57	100.00	KSQ150	유통	N	N	N	N	N	13280	240	2	1.84	3867315180	296629	74.89	13010	13330	12840	16950	9130	13040	13037.55	2.72	40921	13993	13516	13263	12786	12533	13390	12660	205	3910	500	9380	10	1	41084990	5456	-111.60	5.42	12	0.72	-119.00	2452.00	25750	20230824	-48.43	9890	20230526	34.28	19770	-32.83	20240112	12840	3.43	20240403	25750	-48.43	20230824	9890	34.28	20230526	2.46	N	060280	500	205 억	1117618	N	N	1594	N	N
150	20240403	120456	57	100.00	KSQ150	유통	N	N	N	N	N	13280	240	2	1.84	3268320480	251367	63.46	13010	13300	12840	16950	9130	13040	13002.18	2.72	42042	13993	13516	13263	12786	12533	13390	12660	205	3910	500	9380	10	1	41084990	5456	-111.60	5.42	12	0.61	-119.00	2452.00	25750	20230824	-48.43	9890	20230526	34.28	19770	-32.83	20240112	12840	3.43	20240403	25750	-48.43	20230824	9890	34.28	20230526	2.46	N	060280	500	205 억	1117618	N	N	1594	N	N
151	20240403	110454	57	100.00	KSQ150	유통	N	N	N	N	N	12970	-70	5	-0.54	2276285520	175829	44.39	13010	13070	12840	16950	9130	13040	12946.01	2.72	39966	13993	13516	13263	12786	12533	13390	12660	205	3910	500	9380	10	1	41084990	5329	-108.99	5.29	12	0.43	-119.00	2452.00	25750	20230824	-49.63	9890	20230526	31.14	19770	-34.40	20240112	12840	1.01	20240403	25750	-49.63	20230824	9890	31.14	20230526	2.46	N	060280	500	205 억	1117618	N	N	1594	N	N
152	20240403	100456	57	100.00	KSQ150	유통	N	N	N	N	N	12970	-70	5	-0.54	1534568350	118474	29.91	13010	13070	12840	16950	9130	13040	12952.78	2.72	21909	13993	13516	13263	12786	12533	13390	12660	205	3910	500	9380	10	1	41084990	5329	-108.99	5.29	12	0.29	-119.00	2452.00	25750	20230824	-49.63	9890	20230526	31.14	19770	-34.40	20240112	12840	1.01	20240403	25750	-49.63	20230824	9890	31.14	20230526	2.46	N	060280	500	205 억	1117618	N	N	1594	N	N
153	20240403	090457	57	100.00	KSQ150	유통	N	N	N	N	N	13010	-30	5	-0.23	150687480	11575	2.92	13010	13070	13000	16950	9130	13040	13018.34	2.72	-1343	13993	13516	13263	12786	12533	13390	12660	205	3910	500	9380	10	1	41084990	5345	-109.33	5.31	12	0.03	-119.00	2452.00	25750	20230824	-49.48	9890	20230526	31.55	19770	-34.19	20240112	13000	0.08	20240403	25750	-49.48	20230824	9890	31.55	20230526	2.46	N	060280	500	205 억	1117618	N	N	1594	N	N
154	20240402	160447	57	100.00	KSQ150	유통	N	N	N	N	N	13040	-610	5	-4.47	5173155750	391478	140.04	13740	13740	13010	17740	9560	13650	13214.78	2.87	-79414	14076	13862	13566	13352	13056	13970	13460	205	4090	500	9820	10	1	41084990	5357	-109.58	5.32	12	0.95	-119.00	2452.00	25750	20230824	-49.36	9890	20230526	31.85	19770	-34.04	20240112	13010	0.23	20240402	25750	-49.36	20230824	9890	31.85	20230526	2.48	N	060280	500	205 억	1180038	N	N	1594	N	N
155	20240402	150454	57	100.00	KSQ150	유통	N	N	N	N	N	13040	-610	5	-4.47	4928341520	372712	133.33	13740	13740	13010	17740	9560	13650	13222.92	2.87	-78355	14076	13862	13566	13352	13056	13970	13460	205	4090	500	9820	10	1	41084990	5357	-109.58	5.32	12	0.91	-119.00	2452.00	25750	20230824	-49.36	9890	20230526	31.85	19770	-34.04	20240112	13010	0.23	20240402	25750	-49.36	20230824	9890	31.85	20230526	2.48	N	060280	500	205 억	1180038	N	N	89	N	N
156	20240402	140456	57	100.00	KSQ150	유통	N	N	N	N	N	13150	-500	5	-3.66	3870668380	291827	104.39	13740	13740	13060	17740	9560	13650	13263.57	2.87	-74174	14076	13862	13566	13352	13056	13970	13460	205	4090	500	9820	10	1	41084990	5403	-110.50	5.36	12	0.71	-119.00	2452.00	25750	20230824	-48.93	9890	20230526	32.96	19770	-33.49	20240112	13060	0.69	20240402	25750	-48.93	20230824	9890	32.96	20230526	2.48	N	060280	500	205 억	1180038	N	N	89	N	N
157	20240402	130448	57	100.00	KSQ150	유통	N	N	N	N	N	13160	-490	5	-3.59	3387290930	255000	91.22	13740	13740	13060	17740	9560	13650	13283.49	2.87	-71160	14076	13862	13566	13352	13056	13970	13460	205	4090	500	9820	10	1	41084990	5407	-110.59	5.37	12	0.62	-119.00	2452.00	25750	20230824	-48.89	9890	20230526	33.06	19770	-33.43	20240112	13060	0.77	20240402	25750	-48.89	20230824	9890	33.06	20230526	2.48	N	060280	500	205 억	1180038	N	N	89	N	N
158	20240402	120448	57	100.00	KSQ150	유통	N	N	N	N	N	13150	-500	5	-3.66	3080011090	231637	82.86	13740	13740	13060	17740	9560	13650	13296.71	2.87	-68802	14076	13862	13566	13352	13056	13970	13460	205	4090	500	9820	10	1	41084990	5403	-110.50	5.36	12	0.56	-119.00	2452.00	25750	20230824	-48.93	9890	20230526	32.96	19770	-33.49	20240112	13060	0.69	20240402	25750	-48.93	20230824	9890	32.96	20230526	2.48	N	060280	500	205 억	1180038	N	N	89	N	N
159	20240402	110449	57	100.00	KSQ150	유통	N	N	N	N	N	13130	-520	5	-3.81	2731548010	205109	73.37	13740	13740	13060	17740	9560	13650	13317.54	2.87	-69598	14076	13862	13566	13352	13056	13970	13460	205	4090	500	9820	10	1	41084990	5394	-110.34	5.35	12	0.50	-119.00	2452.00	25750	20230824	-49.01	9890	20230526	32.76	19770	-33.59	20240112	13060	0.54	20240402	25750	-49.01	20230824	9890	32.76	20230526	2.48	N	060280	500	205 억	1180038	N	N	89	N	N
160	20240402	100450	57	100.00	KSQ150	유통	N	N	N	N	N	13310	-340	5	-2.49	1454528340	108347	38.76	13740	13740	13300	17740	9560	13650	13424.72	2.87	-46336	14076	13862	13566	13352	13056	13970	13460	205	4090	500	9820	10	1	41084990	5468	-111.85	5.43	12	0.26	-119.00	2452.00	25750	20230824	-48.31	9890	20230526	34.58	19770	-32.68	20240112	13270	0.30	20240401	25750	-48.31	20230824	9890	34.58	20230526	2.48	N	060280	500	205 억	1180038	N	N	89	N	N
161	20240402	090449	57	100.00	KSQ150	유통	N	N	N	N	N	13490	-160	5	-1.17	277163960	20397	7.30	13740	13740	13460	17740	9560	13650	13588.47	2.87	-15849	14076	13862	13566	13352	13056	13970	13460	205	4090	500	9820	10	1	41084990	5542	-113.36	5.50	12	0.05	-119.00	2452.00	25750	20230824	-47.61	9890	20230526	36.40	19770	-31.77	20240112	13270	1.66	20240401	25750	-47.61	20230824	9890	36.40	20230526	2.48	N	060280	500	205 억	1180038	N	N	89	N	N
162	20240401	160447	57	100.00	KSQ150	유통	N	N	N	N	N	13650	100	2	0.74	3779258920	278512	72.24	13480	13780	13270	17610	9490	13550	13569.16	2.74	63045	13950	13750	13650	13450	13350	13700	13400	205	4060	500	9750	10	1	41084990	5608	-114.71	5.57	12	0.68	-119.00	2452.00	25750	20230824	-46.99	9890	20230526	38.02	19770	-30.96	20240112	13270	2.86	20240401	25750	-46.99	20230824	9890	38.02	20230526	2.47	N	060280	500	205 억	1127506	N	N	89	N	N
163	20240401	150449	57	100.00	KSQ150	유통	N	N	N	N	N	13630	80	2	0.59	3589457710	264590	68.63	13480	13780	13270	17610	9490	13550	13566.11	2.74	62412	13950	13750	13650	13450	13350	13700	13400	205	4060	500	9750	10	1	41084990	5600	-114.54	5.56	12	0.64	-119.00	2452.00	25750	20230824	-47.07	9890	20230526	37.82	19770	-31.06	20240112	13270	2.71	20240401	25750	-47.07	20230824	9890	37.82	20230526	2.47	N	060280	500	205 억	1127506	N	N	288	N	N
164	20240401	140446	57	100.00	KSQ150	유통	N	N	N	N	N	13630	80	2	0.59	3335112600	245946	63.79	13480	13780	13270	17610	9490	13550	13560.34	2.74	58921	13950	13750	13650	13450	13350	13700	13400	205	4060	500	9750	10	1	41084990	5600	-114.54	5.56	12	0.60	-119.00	2452.00	25750	20230824	-47.07	9890	20230526	37.82	19770	-31.06	20240112	13270	2.71	20240401	25750	-47.07	20230824	9890	37.82	20230526	2.47	N	060280	500	205 억	1127506	N	N	288	N	N
165	20240401	130446	57	100.00	KSQ150	유통	N	N	N	N	N	13710	160	2	1.18	2887028500	213095	55.27	13480	13780	13270	17610	9490	13550	13548.08	2.74	59459	13950	13750	13650	13450	13350	13700	13400	205	4060	500	9750	10	1	41084990	5633	-115.21	5.59	12	0.52	-119.00	2452.00	25750	20230824	-46.76	9890	20230526	38.62	19770	-30.65	20240112	13270	3.32	20240401	25750	-46.76	20230824	9890	38.62	20230526	2.47	N	060280	500	205 억	1127506	N	N	288	N	N
166	20240401	120450	57	100.00	KSQ150	유통	N	N	N	N	N	13690	140	2	1.03	2736107360	202081	52.42	13480	13780	13270	17610	9490	13550	13539.66	2.74	57644	13950	13750	13650	13450	13350	13700	13400	205	4060	500	9750	10	1	41084990	5625	-115.04	5.58	12	0.49	-119.00	2452.00	25750	20230824	-46.83	9890	20230526	38.42	19770	-30.75	20240112	13270	3.17	20240401	25750	-46.83	20230824	9890	38.42	20230526	2.47	N	060280	500	205 억	1127506	N	N	288	N	N
167	20240401	110447	57	100.00	KSQ150	유통	N	N	N	N	N	13680	130	2	0.96	2415177650	178694	46.35	13480	13750	13270	17610	9490	13550	13515.72	2.74	48015	13950	13750	13650	13450	13350	13700	13400	205	4060	500	9750	10	1	41084990	5620	-114.96	5.58	12	0.43	-119.00	2452.00	25750	20230824	-46.87	9890	20230526	38.32	19770	-30.80	20240112	13270	3.09	20240401	25750	-46.87	20230824	9890	38.32	20230526	2.47	N	060280	500	205 억	1127506	N	N	288	N	N
168	20240401	100444	57	100.00	KSQ150	유통	N	N	N	N	N	13640	90	2	0.66	1734979880	129033	33.47	13480	13670	13270	17610	9490	13550	13446.02	2.74	57020	13950	13750	13650	13450	13350	13700	13400	205	4060	500	9750	10	1	41084990	5604	-114.62	5.56	12	0.31	-119.00	2452.00	25750	20230824	-47.03	9890	20230526	37.92	19770	-31.01	20240112	13270	2.79	20240401	25750	-47.03	20230824	9890	37.92	20230526	2.47	N	060280	500	205 억	1127506	N	N	288	N	N
169	20240401	090446	57	100.00	KSQ150	유통	N	N	N	N	N	13360	-190	5	-1.40	303894920	22567	5.85	13480	13580	13360	17610	9490	13550	13466.34	2.74	4030	13950	13750	13650	13450	13350	13700	13400	205	4060	500	9750	10	1	41084990	5489	-112.27	5.45	12	0.05	-119.00	2452.00	25750	20230824	-48.12	9890	20230526	35.09	19770	-32.42	20240112	13360	0.00	20240401	25750	-48.12	20230824	9890	35.09	20230526	2.47	N	060280	500	205 억	1127506	N	N	288	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History