KissMeData/032190/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160410	57	100.00	KSQ150		유통	N	N	N	N		N	11430	-200	5	-1.72	1163775950	100637	111.89	11650	11770	11420	15110	8150	11630	11564.36	8.70	0	7775	11896	11762	11576	11442	11256	11830	11510	192	3480	500	8140	10	1	38300000	4378	2.15	0.39	12	0.26	5319.00	29654.00	55000	20230202	-79.22	10980	20231024	4.10	55000	-79.22	20230202	10980	4.10	20231024	55000	-79.22	20230202	10980	4.10	20231024	0.01	Y	032190	500	191 억		3331440	N	N	6768	N	00	N
3	20231031	150416	57	100.00	KSQ150		유통	N	N	N	N		N	11450	-180	5	-1.55	1098289730	94915	105.53	11650	11770	11420	15110	8150	11630	11571.30	8.70	0	8401	11896	11762	11576	11442	11256	11830	11510	192	3480	500	8140	10	1	38300000	4385	2.15	0.39	12	0.25	5319.00	29654.00	55000	20230202	-79.18	10980	20231024	4.28	55000	-79.18	20230202	10980	4.28	20231024	55000	-79.18	20230202	10980	4.28	20231024	0.01	Y	032190	500	191 억		3331440	N	N	2816	N	00	N
4	20231031	140420	57	100.00	KSQ150		유통	N	N	N	N		N	11430	-200	5	-1.72	1010470070	87241	97.00	11650	11770	11420	15110	8150	11630	11582.51	8.70	0	8762	11896	11762	11576	11442	11256	11830	11510	192	3480	500	8140	10	1	38300000	4378	2.15	0.39	12	0.23	5319.00	29654.00	55000	20230202	-79.22	10980	20231024	4.10	55000	-79.22	20230202	10980	4.10	20231024	55000	-79.22	20230202	10980	4.10	20231024	0.01	Y	032190	500	191 억		3331440	N	N	2816	N	00	N
5	20231031	130417	57	100.00	KSQ150		유통	N	N	N	N		N	11530	-100	5	-0.86	849257250	73181	81.36	11650	11770	11460	15110	8150	11630	11604.89	8.70	0	14038	11896	11762	11576	11442	11256	11830	11510	192	3480	500	8140	10	1	38300000	4416	2.17	0.39	12	0.19	5319.00	29654.00	55000	20230202	-79.04	10980	20231024	5.01	55000	-79.04	20230202	10980	5.01	20231024	55000	-79.04	20230202	10980	5.01	20231024	0.01	Y	032190	500	191 억		3331440	N	N	2816	N	00	N
6	20231031	120412	57	100.00	KSQ150		유통	N	N	N	N		N	11550	-80	5	-0.69	703385900	60489	67.25	11650	11770	11530	15110	8150	11630	11628.33	8.70	0	13717	11896	11762	11576	11442	11256	11830	11510	192	3480	500	8140	10	1	38300000	4424	2.17	0.39	12	0.16	5319.00	29654.00	55000	20230202	-79.00	10980	20231024	5.19	55000	-79.00	20230202	10980	5.19	20231024	55000	-79.00	20230202	10980	5.19	20231024	0.01	Y	032190	500	191 억		3331440	N	N	2816	N	00	N
7	20231031	110424	57	100.00	KSQ150		유통	N	N	N	N		N	11640	10	2	0.09	547823670	47085	52.35	11650	11770	11530	15110	8150	11630	11634.78	8.70	0	12278	11896	11762	11576	11442	11256	11830	11510	192	3480	500	8140	10	1	38300000	4458	2.19	0.39	12	0.12	5319.00	29654.00	55000	20230202	-78.84	10980	20231024	6.01	55000	-78.84	20230202	10980	6.01	20231024	55000	-78.84	20230202	10980	6.01	20231024	0.01	Y	032190	500	191 억		3331440	N	N	2816	N	00	N
8	20231031	100419	57	100.00	KSQ150		유통	N	N	N	N		N	11660	30	2	0.26	367159230	31487	35.01	11650	11770	11600	15110	8150	11630	11660.66	8.70	0	8622	11896	11762	11576	11442	11256	11830	11510	192	3480	500	8140	10	1	38300000	4466	2.19	0.39	12	0.08	5319.00	29654.00	55000	20230202	-78.80	10980	20231024	6.19	55000	-78.80	20230202	10980	6.19	20231024	55000	-78.80	20230202	10980	6.19	20231024	0.01	Y	032190	500	191 억		3331440	N	N	2816	N	00	N
9	20231031	090415	57	100.00	KSQ150		유통	N	N	N	N		N	11690	60	2	0.52	42198360	3624	4.03	11650	11700	11630	15110	8150	11630	11644.14	8.70	0	-289	11896	11762	11576	11442	11256	11830	11510	192	3480	500	8140	10	1	38300000	4477	2.20	0.39	12	0.01	5319.00	29654.00	55000	20230202	-78.75	10980	20231024	6.47	55000	-78.75	20230202	10980	6.47	20231024	55000	-78.75	20230202	10980	6.47	20231024	0.01	Y	032190	500	191 억		3331440	N	N	2816	N	00	N
10	20231030	160411	57	100.00	KSQ150		유통	N	N	N	N		N	11630	210	2	1.84	1039910520	89793	72.47	11430	11710	11390	14840	8000	11420	11581.20	8.62	0	36541	11853	11636	11453	11236	11053	11545	11145	192	3420	500	7990	10	1	38300000	4454	2.19	0.39	12	0.23	5319.00	29654.00	55000	20230202	-78.85	10980	20231024	5.92	55000	-78.85	20230202	10980	5.92	20231024	55000	-78.85	20230202	10980	5.92	20231024	0.01	Y	032190	500	191 억		3302980	N	N	2816	N	00	N
11	20231030	150403	57	100.00	KSQ150		유통	N	N	N	N		N	11620	200	2	1.75	995556570	85973	69.38	11430	11710	11390	14840	8000	11420	11579.87	8.62	0	35270	11853	11636	11453	11236	11053	11545	11145	192	3420	500	7990	10	1	38300000	4450	2.18	0.39	12	0.22	5319.00	29654.00	55000	20230202	-78.87	10980	20231024	5.83	55000	-78.87	20230202	10980	5.83	20231024	55000	-78.87	20230202	10980	5.83	20231024	0.01	Y	032190	500	191 억		3302980	N	N	5430	N	00	N
12	20231030	140405	57	100.00	KSQ150		유통	N	N	N	N		N	11630	210	2	1.84	904835250	78156	63.07	11430	11710	11390	14840	8000	11420	11577.30	8.62	0	35238	11853	11636	11453	11236	11053	11545	11145	192	3420	500	7990	10	1	38300000	4454	2.19	0.39	12	0.20	5319.00	29654.00	55000	20230202	-78.85	10980	20231024	5.92	55000	-78.85	20230202	10980	5.92	20231024	55000	-78.85	20230202	10980	5.92	20231024	0.01	Y	032190	500	191 억		3302980	N	N	5430	N	00	N
13	20231030	130404	57	100.00	KSQ150		유통	N	N	N	N		N	11590	170	2	1.49	548179840	47445	38.29	11430	11640	11390	14840	8000	11420	11554.01	8.62	0	17075	11853	11636	11453	11236	11053	11545	11145	192	3420	500	7990	10	1	38300000	4439	2.18	0.39	12	0.12	5319.00	29654.00	55000	20230202	-78.93	10980	20231024	5.56	55000	-78.93	20230202	10980	5.56	20231024	55000	-78.93	20230202	10980	5.56	20231024	0.01	Y	032190	500	191 억		3302980	N	N	5430	N	00	N
14	20231030	120359	57	100.00	KSQ150		유통	N	N	N	N		N	11560	140	2	1.23	447992380	38792	31.31	11430	11640	11390	14840	8000	11420	11548.58	8.62	0	14131	11853	11636	11453	11236	11053	11545	11145	192	3420	500	7990	10	1	38300000	4427	2.17	0.39	12	0.10	5319.00	29654.00	55000	20230202	-78.98	10980	20231024	5.28	55000	-78.98	20230202	10980	5.28	20231024	55000	-78.98	20230202	10980	5.28	20231024	0.01	Y	032190	500	191 억		3302980	N	N	5430	N	00	N
15	20231030	110359	57	100.00	KSQ150		유통	N	N	N	N		N	11610	190	2	1.66	387649770	33583	27.10	11430	11640	11390	14840	8000	11420	11543.04	8.62	0	13700	11853	11636	11453	11236	11053	11545	11145	192	3420	500	7990	10	1	38300000	4447	2.18	0.39	12	0.09	5319.00	29654.00	55000	20230202	-78.89	10980	20231024	5.74	55000	-78.89	20230202	10980	5.74	20231024	55000	-78.89	20230202	10980	5.74	20231024	0.01	Y	032190	500	191 억		3302980	N	N	5430	N	00	N
16	20231030	100402	57	100.00	KSQ150		유통	N	N	N	N		N	11560	140	2	1.23	279825700	24279	19.59	11430	11640	11390	14840	8000	11420	11525.42	8.62	0	9521	11853	11636	11453	11236	11053	11545	11145	192	3420	500	7990	10	1	38300000	4427	2.17	0.39	12	0.06	5319.00	29654.00	55000	20230202	-78.98	10980	20231024	5.28	55000	-78.98	20230202	10980	5.28	20231024	55000	-78.98	20230202	10980	5.28	20231024	0.01	Y	032190	500	191 억		3302980	N	N	5430	N	00	N
17	20231030	090357	57	100.00	KSQ150		유통	N	N	N	N		N	11510	90	2	0.79	37659220	3285	2.65	11430	11550	11390	14840	8000	11420	11463.99	8.62	0	757	11853	11636	11453	11236	11053	11545	11145	192	3420	500	7990	10	1	38300000	4408	2.16	0.39	12	0.01	5319.00	29654.00	55000	20230202	-79.07	10980	20231024	4.83	55000	-79.07	20230202	10980	4.83	20231024	55000	-79.07	20230202	10980	4.83	20231024	0.01	Y	032190	500	191 억		3302980	N	N	5430	N	00	N
18	20231027	160344	57	100.00	KSQ150		유통	N	N	N	N		N	11420	0	3	0.00	1418355480	123694	104.48	11490	11670	11270	14840	8000	11420	11466.67	8.65	0	-3507	11806	11612	11466	11272	11126	11540	11200	192	3420	500	7990	10	1	38300000	4374	2.15	0.39	12	0.32	5319.00	29654.00	55000	20230202	-79.24	10980	20231024	4.01	55000	-79.24	20230202	10980	4.01	20231024	55000	-79.24	20230202	10980	4.01	20231024	0.01	Y	032190	500	191 억		3312385	N	N	5430	N	00	N
19	20231027	150400	57	100.00	KSQ150		유통	N	N	N	N		N	11400	-20	5	-0.18	1347350870	117473	99.23	11490	11670	11270	14840	8000	11420	11469.47	8.65	0	-487	11806	11612	11466	11272	11126	11540	11200	192	3420	500	7990	10	1	38300000	4366	2.14	0.38	12	0.31	5319.00	29654.00	55000	20230202	-79.27	10980	20231024	3.83	55000	-79.27	20230202	10980	3.83	20231024	55000	-79.27	20230202	10980	3.83	20231024	0.01	Y	032190	500	191 억		3312385	N	N	12394	N	00	N
20	20231027	140400	57	100.00	KSQ150		유통	N	N	N	N		N	11440	20	2	0.18	1133954680	98760	83.42	11490	11670	11270	14840	8000	11420	11481.96	8.65	0	10324	11806	11612	11466	11272	11126	11540	11200	192	3420	500	7990	10	1	38300000	4382	2.15	0.39	12	0.26	5319.00	29654.00	55000	20230202	-79.20	10980	20231024	4.19	55000	-79.20	20230202	10980	4.19	20231024	55000	-79.20	20230202	10980	4.19	20231024	0.01	Y	032190	500	191 억		3312385	N	N	12394	N	00	N
21	20231027	130356	57	100.00	KSQ150		유통	N	N	N	N		N	11400	-20	5	-0.18	879252670	76401	64.54	11490	11670	11270	14840	8000	11420	11508.45	8.65	0	15061	11806	11612	11466	11272	11126	11540	11200	192	3420	500	7990	10	1	38300000	4366	2.14	0.38	12	0.20	5319.00	29654.00	55000	20230202	-79.27	10980	20231024	3.83	55000	-79.27	20230202	10980	3.83	20231024	55000	-79.27	20230202	10980	3.83	20231024	0.01	Y	032190	500	191 억		3312385	N	N	12394	N	00	N
22	20231027	120401	57	100.00	KSQ150		유통	N	N	N	N		N	11610	190	2	1.66	741132990	64395	54.39	11490	11670	11270	14840	8000	11420	11509.24	8.65	0	15506	11806	11612	11466	11272	11126	11540	11200	192	3420	500	7990	10	1	38300000	4447	2.18	0.39	12	0.17	5319.00	29654.00	55000	20230202	-78.89	10980	20231024	5.74	55000	-78.89	20230202	10980	5.74	20231024	55000	-78.89	20230202	10980	5.74	20231024	0.01	Y	032190	500	191 억		3312385	N	N	12394	N	00	N
23	20231027	110404	57	100.00	KSQ150		유통	N	N	N	N		N	11650	230	2	2.01	690896060	60078	50.75	11490	11660	11270	14840	8000	11420	11500.05	8.65	0	14260	11806	11612	11466	11272	11126	11540	11200	192	3420	500	7990	10	1	38300000	4462	2.19	0.39	12	0.16	5319.00	29654.00	55000	20230202	-78.82	10980	20231024	6.10	55000	-78.82	20230202	10980	6.10	20231024	55000	-78.82	20230202	10980	6.10	20231024	0.01	Y	032190	500	191 억		3312385	N	N	12394	N	00	N
24	20231027	100400	57	100.00	KSQ150		유통	N	N	N	N		N	11370	-50	5	-0.44	363860510	31768	26.83	11490	11600	11270	14840	8000	11420	11453.74	8.65	0	2987	11806	11612	11466	11272	11126	11540	11200	192	3420	500	7990	10	1	38300000	4355	2.14	0.38	12	0.08	5319.00	29654.00	55000	20230202	-79.33	10980	20231024	3.55	55000	-79.33	20230202	10980	3.55	20231024	55000	-79.33	20230202	10980	3.55	20231024	0.01	Y	032190	500	191 억		3312385	N	N	12394	N	00	N
25	20231027	090357	57	100.00	KSQ150		유통	N	N	N	N		N	11520	100	2	0.88	60810570	5290	4.47	11490	11540	11470	14840	8000	11420	11496.13	8.65	0	2140	11806	11612	11466	11272	11126	11540	11200	192	3420	500	7990	10	1	38300000	4412	2.17	0.39	12	0.01	5319.00	29654.00	55000	20230202	-79.05	10980	20231024	4.92	55000	-79.05	20230202	10980	4.92	20231024	55000	-79.05	20230202	10980	4.92	20231024	0.01	Y	032190	500	191 억		3312385	N	N	12394	N	00	N
26	20231026	160354	57	100.00	KSQ150		유통	N	N	N	N		N	11420	-460	5	-3.87	1349631340	118057	70.53	11660	11660	11320	15440	8320	11880	11432.03	8.76	0	-36073	12293	12086	11723	11516	11153	12190	11620	192	3560	500	8310	10	1	38300000	4374	2.15	0.39	12	0.31	5319.00	29654.00	55000	20230202	-79.24	10980	20231024	4.01	55000	-79.24	20230202	10980	4.01	20231024	55000	-79.24	20230202	10980	4.01	20231024	0.02	Y	032190	500	191 억		3355436	N	N	12394	N	00	N
27	20231026	150355	57	100.00	KSQ150		유통	N	N	N	N		N	11470	-410	5	-3.45	1291171840	112952	67.48	11660	11660	11320	15440	8320	11880	11431.16	8.76	0	-34898	12293	12086	11723	11516	11153	12190	11620	192	3560	500	8310	10	1	38300000	4393	2.16	0.39	12	0.29	5319.00	29654.00	55000	20230202	-79.15	10980	20231024	4.46	55000	-79.15	20230202	10980	4.46	20231024	55000	-79.15	20230202	10980	4.46	20231024	0.02	Y	032190	500	191 억		3355436	N	N	3690	N	00	N
28	20231026	140355	57	100.00	KSQ150		유통	N	N	N	N		N	11420	-460	5	-3.87	1047586340	91621	54.74	11660	11660	11320	15440	8320	11880	11433.91	8.76	0	-36651	12293	12086	11723	11516	11153	12190	11620	192	3560	500	8310	10	1	38300000	4374	2.15	0.39	12	0.24	5319.00	29654.00	55000	20230202	-79.24	10980	20231024	4.01	55000	-79.24	20230202	10980	4.01	20231024	55000	-79.24	20230202	10980	4.01	20231024	0.02	Y	032190	500	191 억		3355436	N	N	3690	N	00	N
29	20231026	130355	57	100.00	KSQ150		유통	N	N	N	N		N	11430	-450	5	-3.79	857612300	74906	44.75	11660	11660	11330	15440	8320	11880	11449.18	8.76	0	-32390	12293	12086	11723	11516	11153	12190	11620	192	3560	500	8310	10	1	38300000	4378	2.15	0.39	12	0.20	5319.00	29654.00	55000	20230202	-79.22	10980	20231024	4.10	55000	-79.22	20230202	10980	4.10	20231024	55000	-79.22	20230202	10980	4.10	20231024	0.02	Y	032190	500	191 억		3355436	N	N	3690	N	00	N
30	20231026	120354	57	100.00	KSQ150		유통	N	N	N	N		N	11340	-540	5	-4.55	764197510	66710	39.85	11660	11660	11330	15440	8320	11880	11455.52	8.76	0	-28515	12293	12086	11723	11516	11153	12190	11620	192	3560	500	8310	10	1	38300000	4343	2.13	0.38	12	0.17	5319.00	29654.00	55000	20230202	-79.38	10980	20231024	3.28	55000	-79.38	20230202	10980	3.28	20231024	55000	-79.38	20230202	10980	3.28	20231024	0.02	Y	032190	500	191 억		3355436	N	N	3690	N	00	N
31	20231026	110357	57	100.00	KSQ150		유통	N	N	N	N		N	11390	-490	5	-4.12	583073380	50805	30.35	11660	11660	11360	15440	8320	11880	11476.69	8.76	0	-20024	12293	12086	11723	11516	11153	12190	11620	192	3560	500	8310	10	1	38300000	4362	2.14	0.38	12	0.13	5319.00	29654.00	55000	20230202	-79.29	10980	20231024	3.73	55000	-79.29	20230202	10980	3.73	20231024	55000	-79.29	20230202	10980	3.73	20231024	0.02	Y	032190	500	191 억		3355436	N	N	3690	N	00	N
32	20231026	100357	57	100.00	KSQ150		유통	N	N	N	N		N	11480	-400	5	-3.37	309343680	26829	16.03	11660	11660	11440	15440	8320	11880	11530.20	8.76	0	-10584	12293	12086	11723	11516	11153	12190	11620	192	3560	500	8310	10	1	38300000	4397	2.16	0.39	12	0.07	5319.00	29654.00	55000	20230202	-79.13	10980	20231024	4.55	55000	-79.13	20230202	10980	4.55	20231024	55000	-79.13	20230202	10980	4.55	20231024	0.02	Y	032190	500	191 억		3355436	N	N	3690	N	00	N
33	20231026	090355	57	100.00	KSQ150		유통	N	N	N	N		N	11550	-330	5	-2.78	35070190	3023	1.81	11660	11660	11540	15440	8320	11880	11601.12	8.76	0	-1568	12293	12086	11723	11516	11153	12190	11620	192	3560	500	8310	10	1	38300000	4424	2.17	0.39	12	0.01	5319.00	29654.00	55000	20230202	-79.00	10980	20231024	5.19	55000	-79.00	20230202	10980	5.19	20231024	55000	-79.00	20230202	10980	5.19	20231024	0.02	Y	032190	500	191 억		3355436	N	N	3690	N	00	N
34	20231025	160357	57	100.00	KSQ150		유통	N	N	N	N		N	11880	360	2	3.12	1950911910	166930	93.74	11610	11930	11360	14970	8070	11520	11686.46	8.59	0	24534	11906	11712	11346	11152	10786	11810	11250	192	3450	500	8060	10	1	38300000	4550	2.23	0.40	12	0.44	5319.00	29654.00	55000	20230202	-78.40	10980	20231024	8.20	55000	-78.40	20230202	10980	8.20	20231024	55000	-78.40	20230202	10980	8.20	20231024	0.02	Y	032190	500	191 억		3291260	N	N	3690	N	00	N
35	20231025	150357	57	100.00	KSQ150		유통	N	N	N	N		N	11830	310	2	2.69	1837247610	157344	88.36	11610	11930	11360	14970	8070	11520	11676.63	8.59	0	21144	11906	11712	11346	11152	10786	11810	11250	192	3450	500	8060	10	1	38300000	4531	2.22	0.40	12	0.41	5319.00	29654.00	55000	20230202	-78.49	10980	20231024	7.74	55000	-78.49	20230202	10980	7.74	20231024	55000	-78.49	20230202	10980	7.74	20231024	0.02	Y	032190	500	191 억		3291260	N	N	12854	N	00	N
36	20231025	140354	57	100.00	KSQ150		유통	N	N	N	N		N	11920	400	2	3.47	1681696180	144220	80.99	11610	11930	11360	14970	8070	11520	11660.63	8.59	0	20146	11906	11712	11346	11152	10786	11810	11250	192	3450	500	8060	10	1	38300000	4565	2.24	0.40	12	0.38	5319.00	29654.00	55000	20230202	-78.33	10980	20231024	8.56	55000	-78.33	20230202	10980	8.56	20231024	55000	-78.33	20230202	10980	8.56	20231024	0.02	Y	032190	500	191 억		3291260	N	N	12854	N	00	N
37	20231025	130355	57	100.00	KSQ150		유통	N	N	N	N		N	11730	210	2	1.82	1325919020	114163	64.11	11610	11900	11360	14970	8070	11520	11614.26	8.59	0	15205	11906	11712	11346	11152	10786	11810	11250	192	3450	500	8060	10	1	38300000	4493	2.21	0.40	12	0.30	5319.00	29654.00	55000	20230202	-78.67	10980	20231024	6.83	55000	-78.67	20230202	10980	6.83	20231024	55000	-78.67	20230202	10980	6.83	20231024	0.02	Y	032190	500	191 억		3291260	N	N	12854	N	00	N
38	20231025	120354	57	100.00	KSQ150		유통	N	N	N	N		N	11760	240	2	2.08	1171362950	101007	56.72	11610	11900	11360	14970	8070	11520	11596.85	8.59	0	13255	11906	11712	11346	11152	10786	11810	11250	192	3450	500	8060	10	1	38300000	4504	2.21	0.40	12	0.26	5319.00	29654.00	55000	20230202	-78.62	10980	20231024	7.10	55000	-78.62	20230202	10980	7.10	20231024	55000	-78.62	20230202	10980	7.10	20231024	0.02	Y	032190	500	191 억		3291260	N	N	12854	N	00	N
39	20231025	110354	57	100.00	KSQ150		유통	N	N	N	N		N	11770	250	2	2.17	957784040	82914	46.56	11610	11780	11360	14970	8070	11520	11551.54	8.59	0	15726	11906	11712	11346	11152	10786	11810	11250	192	3450	500	8060	10	1	38300000	4508	2.21	0.40	12	0.22	5319.00	29654.00	55000	20230202	-78.60	10980	20231024	7.19	55000	-78.60	20230202	10980	7.19	20231024	55000	-78.60	20230202	10980	7.19	20231024	0.02	Y	032190	500	191 억		3291260	N	N	12854	N	00	N
40	20231025	100353	57	100.00	KSQ150		유통	N	N	N	N		N	11620	100	2	0.87	662176220	57530	32.31	11610	11640	11360	14970	8070	11520	11510.10	8.59	0	7020	11906	11712	11346	11152	10786	11810	11250	192	3450	500	8060	10	1	38300000	4450	2.18	0.39	12	0.15	5319.00	29654.00	55000	20230202	-78.87	10980	20231024	5.83	55000	-78.87	20230202	10980	5.83	20231024	55000	-78.87	20230202	10980	5.83	20231024	0.02	Y	032190	500	191 억		3291260	N	N	12854	N	00	N
41	20231025	090354	57	100.00	KSQ150		유통	N	N	N	N		N	11480	-40	5	-0.35	55603890	4831	2.71	11610	11610	11440	14970	8070	11520	11509.81	8.59	0	-3594	11906	11712	11346	11152	10786	11810	11250	192	3450	500	8060	10	1	38300000	4397	2.16	0.39	12	0.01	5319.00	29654.00	55000	20230202	-79.13	10980	20231024	4.55	55000	-79.13	20230202	10980	4.55	20231024	55000	-79.13	20230202	10980	4.55	20231024	0.02	Y	032190	500	191 억		3291260	N	N	12854	N	00	N
42	20231024	160346	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11520	210	2	1.86	2002259600	177832	25.79	11400	11540	10980	14700	7920	11310	11259.14	8.68	0	-25494	12843	12076	11693	10926	10543	11885	10735	192	3390	500	7910	10	1	38300000	4412	2.17	0.39	12	0.46	5319.00	29654.00	55000	20230202	-79.05	10980	20231024	4.92	55000	-79.05	20230202	10980	4.92	20231024	55000	-79.05	20230202	10980	4.92	20231024	0.02	Y	032190	500	191 억		3324440	N	N	12854	N	00	N
43	20231024	150352	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11490	180	2	1.59	1859526150	165434	23.99	11400	11500	10980	14700	7920	11310	11240.29	8.68	0	-26512	12843	12076	11693	10926	10543	11885	10735	192	3390	500	7910	10	1	38300000	4401	2.16	0.39	12	0.43	5319.00	29654.00	55000	20230202	-79.11	10980	20231024	4.64	55000	-79.11	20230202	10980	4.64	20231024	55000	-79.11	20230202	10980	4.64	20231024	0.02	Y	032190	500	191 억		3324440	N	N	55702	N	00	N
44	20231024	140345	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11440	130	2	1.15	1617281770	144220	20.91	11400	11450	10980	14700	7920	11310	11213.99	8.68	0	-22536	12843	12076	11693	10926	10543	11885	10735	192	3390	500	7910	10	1	38300000	4382	2.15	0.39	12	0.38	5319.00	29654.00	55000	20230202	-79.20	10980	20231024	4.19	55000	-79.20	20230202	10980	4.19	20231024	55000	-79.20	20230202	10980	4.19	20231024	0.02	Y	032190	500	191 억		3324440	N	N	55702	N	00	N
45	20231024	130351	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11300	-10	5	-0.09	1494864770	133424	19.35	11400	11430	10980	14700	7920	11310	11203.87	8.68	0	-19151	12843	12076	11693	10926	10543	11885	10735	192	3390	500	7910	10	1	38300000	4328	2.12	0.38	12	0.35	5319.00	29654.00	55000	20230202	-79.45	10980	20231024	2.91	55000	-79.45	20230202	10980	2.91	20231024	55000	-79.45	20230202	10980	2.91	20231024	0.02	Y	032190	500	191 억		3324440	N	N	55702	N	00	N
46	20231024	120355	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11290	-20	5	-0.18	1430713570	127747	18.53	11400	11430	10980	14700	7920	11310	11199.59	8.68	0	-17926	12843	12076	11693	10926	10543	11885	10735	192	3390	500	7910	10	1	38300000	4324	2.12	0.38	12	0.33	5319.00	29654.00	55000	20230202	-79.47	10980	20231024	2.82	55000	-79.47	20230202	10980	2.82	20231024	55000	-79.47	20230202	10980	2.82	20231024	0.02	Y	032190	500	191 억		3324440	N	N	55702	N	00	N
47	20231024	110350	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11140	-170	5	-1.50	1302277480	116349	16.87	11400	11430	10980	14700	7920	11310	11192.85	8.68	0	-20313	12843	12076	11693	10926	10543	11885	10735	192	3390	500	7910	10	1	38300000	4267	2.09	0.38	12	0.30	5319.00	29654.00	55000	20230202	-79.75	10980	20231024	1.46	55000	-79.75	20230202	10980	1.46	20231024	55000	-79.75	20230202	10980	1.46	20231024	0.02	Y	032190	500	191 억		3324440	N	N	55702	N	00	N
48	20231024	100347	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11180	-130	5	-1.15	792359860	70359	10.20	11400	11430	11100	14700	7920	11310	11261.67	8.68	0	-28157	12843	12076	11693	10926	10543	11885	10735	192	3390	500	7910	10	1	38300000	4282	2.10	0.38	12	0.18	5319.00	29654.00	55000	20230202	-79.67	11100	20231024	0.72	55000	-79.67	20230202	11100	0.72	20231024	55000	-79.67	20230202	11100	0.72	20231024	0.02	Y	032190	500	191 억		3324440	N	N	55702	N	00	N
49	20231024	090350	57	100.00	KSQ150		유통	N	N	N	N		N	11380	70	2	0.62	38543860	3386	0.49	11400	11420	11330	14700	7920	11310	11383.30	8.68	0	-1369	12843	12076	11693	10926	10543	11885	10735	192	3390	500	7910	10	1	38300000	4359	2.14	0.38	12	0.01	5319.00	29654.00	55000	20230202	-79.31	11310	20231023	0.62	55000	-79.31	20230202	11310	0.62	20231023	55000	-79.31	20230202	11310	0.62	20231023	0.02	Y	032190	500	191 억		3324440	N	N	55702	N	00	N
50	20231023	160345	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11310	-1400	5	-11.01	8009797790	686513	478.24	12450	12460	11310	16520	8900	12710	11667.42	9.19	0	-188172	13130	12920	12790	12580	12450	12880	12540	192	3810	500	8890	10	1	38300000	4332	2.13	0.38	12	1.79	5319.00	29654.00	55000	20230202	-79.44	11310	20231023	0.00	55000	-79.44	20230202	11310	0.00	20231023	55000	-79.44	20230202	11310	0.00	20231023	0.02	Y	032190	500	191 억		3518420	N	N	55702	N	00	N
51	20231023	150344	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	11390	-1320	5	-10.39	7542665720	645334	449.55	12450	12460	11340	16520	8900	12710	11688.00	9.19	0	-175067	13130	12920	12790	12580	12450	12880	12540	192	3810	500	8890	10	1	38300000	4362	2.14	0.38	12	1.68	5319.00	29654.00	55000	20230202	-79.29	11340	20231023	0.44	55000	-79.29	20230202	11340	0.44	20231023	55000	-79.29	20230202	11340	0.44	20231023	0.02	Y	032190	500	191 억		3518420	N	N	18196	N	00	N
52	20231023	140347	57	100.00	KSQ150		유통	N	N	N	N		N	11510	-1200	5	-9.44	6776211520	578215	402.79	12450	12460	11380	16520	8900	12710	11719.19	9.19	0	-155402	13130	12920	12790	12580	12450	12880	12540	192	3810	500	8890	10	1	38300000	4408	2.16	0.39	12	1.51	5319.00	29654.00	55000	20230202	-79.07	11350	20230726	1.41	55000	-79.07	20230202	11350	1.41	20230726	55000	-79.07	20230202	11350	1.41	20230726	0.02	Y	032190	500	191 억		3518420	N	N	18196	N	00	N
53	20231023	130346	57	100.00	KSQ150		유통	N	N	N	N		N	11590	-1120	5	-8.81	5389502550	457426	318.65	12450	12460	11530	16520	8900	12710	11782.24	9.19	0	-146076	13130	12920	12790	12580	12450	12880	12540	192	3810	500	8890	10	1	38300000	4439	2.18	0.39	12	1.19	5319.00	29654.00	55000	20230202	-78.93	11350	20230726	2.11	55000	-78.93	20230202	11350	2.11	20230726	55000	-78.93	20230202	11350	2.11	20230726	0.02	Y	032190	500	191 억		3518420	N	N	18196	N	00	N
54	20231023	120344	57	100.00	KSQ150		유통	N	N	N	N		N	11690	-1020	5	-8.03	4969179630	421343	293.51	12450	12460	11530	16520	8900	12710	11793.67	9.19	0	-133061	13130	12920	12790	12580	12450	12880	12540	192	3810	500	8890	10	1	38300000	4477	2.20	0.39	12	1.10	5319.00	29654.00	55000	20230202	-78.75	11350	20230726	3.00	55000	-78.75	20230202	11350	3.00	20230726	55000	-78.75	20230202	11350	3.00	20230726	0.02	Y	032190	500	191 억		3518420	N	N	18196	N	00	N
55	20231023	110345	57	100.00	KSQ150		유통	N	N	N	N		N	11980	-730	5	-5.74	4270174090	361883	252.09	12450	12460	11530	16520	8900	12710	11799.87	9.19	0	-115532	13130	12920	12790	12580	12450	12880	12540	192	3810	500	8890	10	1	38300000	4588	2.25	0.40	12	0.94	5319.00	29654.00	55000	20230202	-78.22	11350	20230726	5.55	55000	-78.22	20230202	11350	5.55	20230726	55000	-78.22	20230202	11350	5.55	20230726	0.02	Y	032190	500	191 억		3518420	N	N	18196	N	00	N
56	20231023	100342	57	100.00	KSQ150		유통	N	N	N	N		N	12000	-710	5	-5.59	3740194710	317451	221.14	12450	12460	11530	16520	8900	12710	11781.96	9.19	0	-105887	13130	12920	12790	12580	12450	12880	12540	192	3810	500	8890	10	1	38300000	4596	2.26	0.40	12	0.83	5319.00	29654.00	55000	20230202	-78.18	11350	20230726	5.73	55000	-78.18	20230202	11350	5.73	20230726	55000	-78.18	20230202	11350	5.73	20230726	0.02	Y	032190	500	191 억		3518420	N	N	18196	N	00	N
57	20231023	090349	57	100.00	KSQ150		유통	N	N	N	N		N	11910	-800	5	-6.29	467460860	38729	26.98	12450	12460	11880	16520	8900	12710	12070.05	9.19	0	-7206	13130	12920	12790	12580	12450	12880	12540	192	3810	500	8890	10	1	38300000	4562	2.24	0.40	12	0.10	5319.00	29654.00	55000	20230202	-78.35	11350	20230726	4.93	55000	-78.35	20230202	11350	4.93	20230726	55000	-78.35	20230202	11350	4.93	20230726	0.02	Y	032190	500	191 억		3518420	N	N	18196	N	00	N
58	20231020	160345	57	100.00	KSQ150		유통	N	N	N	N		N	12710	-260	5	-2.00	1831555920	143202	115.05	12710	13000	12660	16860	9080	12970	12790.07	9.27	0	-32317	13456	13212	13026	12782	12596	13120	12690	192	3890	500	9070	10	1	38300000	4868	2.39	0.43	12	0.37	5319.00	29654.00	55000	20230202	-76.89	11350	20230726	11.98	55000	-76.89	20230202	11350	11.98	20230726	55000	-76.89	20230202	11350	11.98	20230726	0.02	Y	032190	500	191 억		3551948	N	N	18196	N	00	N
59	20231020	150344	57	100.00	KSQ150		유통	N	N	N	N		N	12760	-210	5	-1.62	1694928720	132467	106.43	12710	13000	12660	16860	9080	12970	12795.10	9.27	0	-29434	13456	13212	13026	12782	12596	13120	12690	192	3890	500	9070	10	1	38300000	4887	2.40	0.43	12	0.35	5319.00	29654.00	55000	20230202	-76.80	11350	20230726	12.42	55000	-76.80	20230202	11350	12.42	20230726	55000	-76.80	20230202	11350	12.42	20230726	0.02	Y	032190	500	191 억		3551948	N	N	12262	N	00	N
60	20231020	140346	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-100	5	-0.77	1552259470	121345	97.49	12710	13000	12660	16860	9080	12970	12792.12	9.27	0	-26783	13456	13212	13026	12782	12596	13120	12690	192	3890	500	9070	10	1	38300000	4929	2.42	0.43	12	0.32	5319.00	29654.00	55000	20230202	-76.60	11350	20230726	13.39	55000	-76.60	20230202	11350	13.39	20230726	55000	-76.60	20230202	11350	13.39	20230726	0.02	Y	032190	500	191 억		3551948	N	N	12262	N	00	N
61	20231020	130337	57	100.00	KSQ150		유통	N	N	N	N		N	12880	-90	5	-0.69	1385682600	108451	87.13	12710	12880	12660	16860	9080	12970	12777.04	9.27	0	-27920	13456	13212	13026	12782	12596	13120	12690	192	3890	500	9070	10	1	38300000	4933	2.42	0.43	12	0.28	5319.00	29654.00	55000	20230202	-76.58	11350	20230726	13.48	55000	-76.58	20230202	11350	13.48	20230726	55000	-76.58	20230202	11350	13.48	20230726	0.02	Y	032190	500	191 억		3551948	N	N	12262	N	00	N
62	20231020	120341	57	100.00	KSQ150		유통	N	N	N	N		N	12810	-160	5	-1.23	1288216680	100842	81.02	12710	12860	12660	16860	9080	12970	12774.60	9.27	0	-28788	13456	13212	13026	12782	12596	13120	12690	192	3890	500	9070	10	1	38300000	4906	2.41	0.43	12	0.26	5319.00	29654.00	55000	20230202	-76.71	11350	20230726	12.86	55000	-76.71	20230202	11350	12.86	20230726	55000	-76.71	20230202	11350	12.86	20230726	0.02	Y	032190	500	191 억		3551948	N	N	12262	N	00	N
63	20231020	110344	57	100.00	KSQ150		유통	N	N	N	N		N	12800	-170	5	-1.31	819990780	64289	51.65	12710	12860	12660	16860	9080	12970	12754.76	9.27	0	-16789	13456	13212	13026	12782	12596	13120	12690	192	3890	500	9070	10	1	38300000	4902	2.41	0.43	12	0.17	5319.00	29654.00	55000	20230202	-76.73	11350	20230726	12.78	55000	-76.73	20230202	11350	12.78	20230726	55000	-76.73	20230202	11350	12.78	20230726	0.02	Y	032190	500	191 억		3551948	N	N	12262	N	00	N
64	20231020	100342	57	100.00	KSQ150		유통	N	N	N	N		N	12810	-160	5	-1.23	546038320	42858	34.43	12710	12860	12660	16860	9080	12970	12740.64	9.27	0	-12319	13456	13212	13026	12782	12596	13120	12690	192	3890	500	9070	10	1	38300000	4906	2.41	0.43	12	0.11	5319.00	29654.00	55000	20230202	-76.71	11350	20230726	12.86	55000	-76.71	20230202	11350	12.86	20230726	55000	-76.71	20230202	11350	12.86	20230726	0.02	Y	032190	500	191 억		3551948	N	N	12262	N	00	N
65	20231020	090344	57	100.00	KSQ150		유통	N	N	N	N		N	12730	-240	5	-1.85	65240910	5118	4.11	12710	12850	12710	16860	9080	12970	12747.34	9.27	0	263	13456	13212	13026	12782	12596	13120	12690	192	3890	500	9070	10	1	38300000	4876	2.39	0.43	12	0.01	5319.00	29654.00	55000	20230202	-76.85	11350	20230726	12.16	55000	-76.85	20230202	11350	12.16	20230726	55000	-76.85	20230202	11350	12.16	20230726	0.02	Y	032190	500	191 억		3551948	N	N	12262	N	00	N
66	20231019	160342	57	100.00	KSQ150		유통	N	N	N	N		N	12970	-410	5	-3.06	1614523160	124397	119.60	13260	13270	12840	17390	9370	13380	12978.80	9.32	0	-20612	13800	13590	13400	13190	13000	13495	13095	192	4010	500	9360	10	1	38300000	4968	2.44	0.44	12	0.32	5319.00	29654.00	55000	20230202	-76.42	11350	20230726	14.27	55000	-76.42	20230202	11350	14.27	20230726	55000	-76.42	20230202	11350	14.27	20230726	0.02	Y	032190	500	191 억		3571046	N	N	12262	N	00	N
67	20231019	150340	57	100.00	KSQ150		유통	N	N	N	N		N	12990	-390	5	-2.91	1536317830	118369	113.80	13260	13270	12840	17390	9370	13380	12979.06	9.32	0	-19168	13800	13590	13400	13190	13000	13495	13095	192	4010	500	9360	10	1	38300000	4975	2.44	0.44	12	0.31	5319.00	29654.00	55000	20230202	-76.38	11350	20230726	14.45	55000	-76.38	20230202	11350	14.45	20230726	55000	-76.38	20230202	11350	14.45	20230726	0.02	Y	032190	500	191 억		3571046	N	N	8090	N	00	N
68	20231019	140341	57	100.00	KSQ150		유통	N	N	N	N		N	12970	-410	5	-3.06	1391753050	107235	103.10	13260	13270	12840	17390	9370	13380	12978.53	9.32	0	-18065	13800	13590	13400	13190	13000	13495	13095	192	4010	500	9360	10	1	38300000	4968	2.44	0.44	12	0.28	5319.00	29654.00	55000	20230202	-76.42	11350	20230726	14.27	55000	-76.42	20230202	11350	14.27	20230726	55000	-76.42	20230202	11350	14.27	20230726	0.02	Y	032190	500	191 억		3571046	N	N	8090	N	00	N
69	20231019	130339	57	100.00	KSQ150		유통	N	N	N	N		N	12920	-460	5	-3.44	1305340520	100556	96.67	13260	13270	12840	17390	9370	13380	12981.23	9.32	0	-15859	13800	13590	13400	13190	13000	13495	13095	192	4010	500	9360	10	1	38300000	4948	2.43	0.44	12	0.26	5319.00	29654.00	55000	20230202	-76.51	11350	20230726	13.83	55000	-76.51	20230202	11350	13.83	20230726	55000	-76.51	20230202	11350	13.83	20230726	0.02	Y	032190	500	191 억		3571046	N	N	8090	N	00	N
70	20231019	120340	57	100.00	KSQ150		유통	N	N	N	N		N	12930	-450	5	-3.36	1193030030	91854	88.31	13260	13270	12840	17390	9370	13380	12988.33	9.32	0	-15826	13800	13590	13400	13190	13000	13495	13095	192	4010	500	9360	10	1	38300000	4952	2.43	0.44	12	0.24	5319.00	29654.00	55000	20230202	-76.49	11350	20230726	13.92	55000	-76.49	20230202	11350	13.92	20230726	55000	-76.49	20230202	11350	13.92	20230726	0.02	Y	032190	500	191 억		3571046	N	N	8090	N	00	N
71	20231019	110341	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-510	5	-3.81	914503560	70251	67.54	13260	13270	12870	17390	9370	13380	13017.66	9.32	0	-12598	13800	13590	13400	13190	13000	13495	13095	192	4010	500	9360	10	1	38300000	4929	2.42	0.43	12	0.18	5319.00	29654.00	55000	20230202	-76.60	11350	20230726	13.39	55000	-76.60	20230202	11350	13.39	20230726	55000	-76.60	20230202	11350	13.39	20230726	0.02	Y	032190	500	191 억		3571046	N	N	8090	N	00	N
72	20231019	100339	57	100.00	KSQ150		유통	N	N	N	N		N	13030	-350	5	-2.62	556281640	42596	40.95	13260	13270	12940	17390	9370	13380	13059.48	9.32	0	-848	13800	13590	13400	13190	13000	13495	13095	192	4010	500	9360	10	1	38300000	4990	2.45	0.44	12	0.11	5319.00	29654.00	55000	20230202	-76.31	11350	20230726	14.80	55000	-76.31	20230202	11350	14.80	20230726	55000	-76.31	20230202	11350	14.80	20230726	0.02	Y	032190	500	191 억		3571046	N	N	8090	N	00	N
73	20231019	090342	57	100.00	KSQ150		유통	N	N	N	N		N	13210	-170	5	-1.27	50560990	3823	3.68	13260	13270	13150	17390	9370	13380	13225.47	9.32	0	-2535	13800	13590	13400	13190	13000	13495	13095	192	4010	500	9360	10	1	38300000	5059	2.48	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.98	11350	20230726	16.39	55000	-75.98	20230202	11350	16.39	20230726	55000	-75.98	20230202	11350	16.39	20230726	0.02	Y	032190	500	191 억		3571046	N	N	8090	N	00	N
74	20231018	160342	57	100.00	KSQ150		유통	N	N	N	N		N	13380	50	2	0.38	1389993310	103747	102.83	13430	13610	13210	17320	9340	13330	13397.92	9.26	0	-2762	13703	13516	13423	13236	13143	13470	13190	192	3990	500	9330	10	1	38300000	5125	2.52	0.45	12	0.27	5319.00	29654.00	55000	20230202	-75.67	11350	20230726	17.89	55000	-75.67	20230202	11350	17.89	20230726	55000	-75.67	20230202	11350	17.89	20230726	0.02	Y	032190	500	191 억		3546099	N	N	8090	N	00	N
75	20231018	150338	57	100.00	KSQ150		유통	N	N	N	N		N	13360	30	2	0.23	1373120150	102485	101.58	13430	13610	13210	17320	9340	13330	13398.25	9.26	0	-2907	13703	13516	13423	13236	13143	13470	13190	192	3990	500	9330	10	1	38300000	5117	2.51	0.45	12	0.27	5319.00	29654.00	55000	20230202	-75.71	11350	20230726	17.71	55000	-75.71	20230202	11350	17.71	20230726	55000	-75.71	20230202	11350	17.71	20230726	0.02	Y	032190	500	191 억		3546099	N	N	7977	N	00	N
76	20231018	140337	57	100.00	KSQ150		유통	N	N	N	N		N	13330	0	3	0.00	906481110	67403	66.81	13430	13610	13300	17320	9340	13330	13448.68	9.26	0	-9146	13703	13516	13423	13236	13143	13470	13190	192	3990	500	9330	10	1	38300000	5105	2.51	0.45	12	0.18	5319.00	29654.00	55000	20230202	-75.76	11350	20230726	17.44	55000	-75.76	20230202	11350	17.44	20230726	55000	-75.76	20230202	11350	17.44	20230726	0.02	Y	032190	500	191 억		3546099	N	N	7977	N	00	N
77	20231018	130335	57	100.00	KSQ150		유통	N	N	N	N		N	13410	80	2	0.60	693349080	51445	50.99	13430	13610	13350	17320	9340	13330	13477.48	9.26	0	-9275	13703	13516	13423	13236	13143	13470	13190	192	3990	500	9330	10	1	38300000	5136	2.52	0.45	12	0.13	5319.00	29654.00	55000	20230202	-75.62	11350	20230726	18.15	55000	-75.62	20230202	11350	18.15	20230726	55000	-75.62	20230202	11350	18.15	20230726	0.02	Y	032190	500	191 억		3546099	N	N	7977	N	00	N
78	20231018	120339	57	100.00	KSQ150		유통	N	N	N	N		N	13380	50	2	0.38	632464010	46899	46.49	13430	13610	13350	17320	9340	13330	13485.66	9.26	0	-7670	13703	13516	13423	13236	13143	13470	13190	192	3990	500	9330	10	1	38300000	5125	2.52	0.45	12	0.12	5319.00	29654.00	55000	20230202	-75.67	11350	20230726	17.89	55000	-75.67	20230202	11350	17.89	20230726	55000	-75.67	20230202	11350	17.89	20230726	0.02	Y	032190	500	191 억		3546099	N	N	7977	N	00	N
79	20231018	110337	57	100.00	KSQ150		유통	N	N	N	N		N	13480	150	2	1.13	501277430	37150	36.82	13430	13610	13350	17320	9340	13330	13493.34	9.26	0	-2836	13703	13516	13423	13236	13143	13470	13190	192	3990	500	9330	10	1	38300000	5163	2.53	0.45	12	0.10	5319.00	29654.00	55000	20230202	-75.49	11350	20230726	18.77	55000	-75.49	20230202	11350	18.77	20230726	55000	-75.49	20230202	11350	18.77	20230726	0.02	Y	032190	500	191 억		3546099	N	N	7977	N	00	N
80	20231018	100339	57	100.00	KSQ150		유통	N	N	N	N		N	13460	130	2	0.98	411386080	30461	30.19	13430	13610	13350	17320	9340	13330	13505.34	9.26	0	-2275	13703	13516	13423	13236	13143	13470	13190	192	3990	500	9330	10	1	38300000	5155	2.53	0.45	12	0.08	5319.00	29654.00	55000	20230202	-75.53	11350	20230726	18.59	55000	-75.53	20230202	11350	18.59	20230726	55000	-75.53	20230202	11350	18.59	20230726	0.02	Y	032190	500	191 억		3546099	N	N	7977	N	00	N
81	20231018	090337	57	100.00	KSQ150		유통	N	N	N	N		N	13490	160	2	1.20	56123350	4173	4.14	13430	13510	13410	17320	9340	13330	13449.16	9.26	0	875	13703	13516	13423	13236	13143	13470	13190	192	3990	500	9330	10	1	38300000	5167	2.54	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.47	11350	20230726	18.85	55000	-75.47	20230202	11350	18.85	20230726	55000	-75.47	20230202	11350	18.85	20230726	0.02	Y	032190	500	191 억		3546099	N	N	7977	N	00	N
82	20231017	160339	57	100.00	KSQ150		유통	N	N	N	N		N	13330	-100	5	-0.74	1354135520	100420	69.73	13500	13610	13330	17450	9410	13430	13484.95	9.26	0	-27866	14116	13772	13536	13192	12956	13655	13075	192	4020	500	9400	10	1	38300000	5105	2.51	0.45	12	0.26	5319.00	29654.00	55000	20230202	-75.76	11350	20230726	17.44	55000	-75.76	20230202	11350	17.44	20230726	55000	-75.76	20230202	11350	17.44	20230726	0.02	Y	032190	500	191 억		3545518	N	N	7977	N	00	N
83	20231017	150338	57	100.00	KSQ150		유통	N	N	N	N		N	13350	-80	5	-0.60	1240055530	91878	63.80	13500	13610	13340	17450	9410	13430	13496.76	9.26	0	-23366	14116	13772	13536	13192	12956	13655	13075	192	4020	500	9400	10	1	38300000	5113	2.51	0.45	12	0.24	5319.00	29654.00	55000	20230202	-75.73	11350	20230726	17.62	55000	-75.73	20230202	11350	17.62	20230726	55000	-75.73	20230202	11350	17.62	20230726	0.02	Y	032190	500	191 억		3545518	N	N	8943	N	00	N
84	20231017	140339	57	100.00	KSQ150		유통	N	N	N	N		N	13430	0	3	0.00	978082940	72323	50.22	13500	13610	13430	17450	9410	13430	13523.82	9.26	0	-19014	14116	13772	13536	13192	12956	13655	13075	192	4020	500	9400	10	1	38300000	5144	2.52	0.45	12	0.19	5319.00	29654.00	55000	20230202	-75.58	11350	20230726	18.33	55000	-75.58	20230202	11350	18.33	20230726	55000	-75.58	20230202	11350	18.33	20230726	0.02	Y	032190	500	191 억		3545518	N	N	8943	N	00	N
85	20231017	130337	57	100.00	KSQ150		유통	N	N	N	N		N	13510	80	2	0.60	866227160	64037	44.47	13500	13610	13430	17450	9410	13430	13526.98	9.26	0	-16338	14116	13772	13536	13192	12956	13655	13075	192	4020	500	9400	10	1	38300000	5174	2.54	0.46	12	0.17	5319.00	29654.00	55000	20230202	-75.44	11350	20230726	19.03	55000	-75.44	20230202	11350	19.03	20230726	55000	-75.44	20230202	11350	19.03	20230726	0.02	Y	032190	500	191 억		3545518	N	N	8943	N	00	N
86	20231017	120338	57	100.00	KSQ150		유통	N	N	N	N		N	13530	100	2	0.74	766266750	56645	39.34	13500	13610	13430	17450	9410	13430	13527.53	9.26	0	-14246	14116	13772	13536	13192	12956	13655	13075	192	4020	500	9400	10	1	38300000	5182	2.54	0.46	12	0.15	5319.00	29654.00	55000	20230202	-75.40	11350	20230726	19.21	55000	-75.40	20230202	11350	19.21	20230726	55000	-75.40	20230202	11350	19.21	20230726	0.02	Y	032190	500	191 억		3545518	N	N	8943	N	00	N
87	20231017	110335	57	100.00	KSQ150		유통	N	N	N	N		N	13470	40	2	0.30	666436630	49259	34.21	13500	13610	13430	17450	9410	13430	13529.24	9.26	0	-11488	14116	13772	13536	13192	12956	13655	13075	192	4020	500	9400	10	1	38300000	5159	2.53	0.45	12	0.13	5319.00	29654.00	55000	20230202	-75.51	11350	20230726	18.68	55000	-75.51	20230202	11350	18.68	20230726	55000	-75.51	20230202	11350	18.68	20230726	0.02	Y	032190	500	191 억		3545518	N	N	8943	N	00	N
88	20231017	100333	57	100.00	KSQ150		유통	N	N	N	N		N	13460	30	2	0.22	472873690	34910	24.24	13500	13610	13440	17450	9410	13430	13545.51	9.26	0	-10003	14116	13772	13536	13192	12956	13655	13075	192	4020	500	9400	10	1	38300000	5155	2.53	0.45	12	0.09	5319.00	29654.00	55000	20230202	-75.53	11350	20230726	18.59	55000	-75.53	20230202	11350	18.59	20230726	55000	-75.53	20230202	11350	18.59	20230726	0.02	Y	032190	500	191 억		3545518	N	N	8943	N	00	N
89	20231017	090336	57	100.00	KSQ150		유통	N	N	N	N		N	13550	120	2	0.89	63185260	4662	3.24	13500	13580	13490	17450	9410	13430	13553.25	9.26	0	-2689	14116	13772	13536	13192	12956	13655	13075	192	4020	500	9400	10	1	38300000	5190	2.55	0.46	12	0.01	5319.00	29654.00	55000	20230202	-75.36	11350	20230726	19.38	55000	-75.36	20230202	11350	19.38	20230726	55000	-75.36	20230202	11350	19.38	20230726	0.02	Y	032190	500	191 억		3545518	N	N	8943	N	00	N
90	20231016	160335	57	100.00	KSQ150		유통	N	N	N	N		N	13430	-420	5	-3.03	1938356430	143521	73.07	13710	13880	13300	18000	9700	13850	13505.80	9.27	0	-39010	14256	14052	13886	13682	13516	14035	13665	192	4150	500	9690	10	1	38300000	5144	2.52	0.45	12	0.37	5319.00	29654.00	55000	20230202	-75.58	11350	20230726	18.33	55000	-75.58	20230202	11350	18.33	20230726	55000	-75.58	20230202	11350	18.33	20230726	0.02	Y	032190	500	191 억		3551226	N	N	8943	N	00	N
91	20231016	150334	57	100.00	KSQ150		유통	N	N	N	N		N	13460	-390	5	-2.82	1780712390	131817	67.11	13710	13880	13300	18000	9700	13850	13508.97	9.27	0	-32668	14256	14052	13886	13682	13516	14035	13665	192	4150	500	9690	10	1	38300000	5155	2.53	0.45	12	0.34	5319.00	29654.00	55000	20230202	-75.53	11350	20230726	18.59	55000	-75.53	20230202	11350	18.59	20230726	55000	-75.53	20230202	11350	18.59	20230726	0.02	Y	032190	500	191 억		3551226	N	N	3837	N	00	N
92	20231016	140335	57	100.00	KSQ150		유통	N	N	N	N		N	13410	-440	5	-3.18	1473134600	108788	55.39	13710	13880	13340	18000	9700	13850	13541.33	9.27	0	-28246	14256	14052	13886	13682	13516	14035	13665	192	4150	500	9690	10	1	38300000	5136	2.52	0.45	12	0.28	5319.00	29654.00	55000	20230202	-75.62	11350	20230726	18.15	55000	-75.62	20230202	11350	18.15	20230726	55000	-75.62	20230202	11350	18.15	20230726	0.02	Y	032190	500	191 억		3551226	N	N	3837	N	00	N
93	20231016	130334	57	100.00	KSQ150		유통	N	N	N	N		N	13420	-430	5	-3.10	1291800130	95223	48.48	13710	13880	13350	18000	9700	13850	13566.05	9.27	0	-22775	14256	14052	13886	13682	13516	14035	13665	192	4150	500	9690	10	1	38300000	5140	2.52	0.45	12	0.25	5319.00	29654.00	55000	20230202	-75.60	11350	20230726	18.24	55000	-75.60	20230202	11350	18.24	20230726	55000	-75.60	20230202	11350	18.24	20230726	0.02	Y	032190	500	191 억		3551226	N	N	3837	N	00	N
94	20231016	120335	57	100.00	KSQ150		유통	N	N	N	N		N	13420	-430	5	-3.10	1144979970	84277	42.91	13710	13880	13350	18000	9700	13850	13585.91	9.27	0	-19803	14256	14052	13886	13682	13516	14035	13665	192	4150	500	9690	10	1	38300000	5140	2.52	0.45	12	0.22	5319.00	29654.00	55000	20230202	-75.60	11350	20230726	18.24	55000	-75.60	20230202	11350	18.24	20230726	55000	-75.60	20230202	11350	18.24	20230726	0.02	Y	032190	500	191 억		3551226	N	N	3837	N	00	N
95	20231016	110333	57	100.00	KSQ150		유통	N	N	N	N		N	13360	-490	5	-3.54	973633770	71503	36.41	13710	13880	13350	18000	9700	13850	13616.68	9.27	0	-13335	14256	14052	13886	13682	13516	14035	13665	192	4150	500	9690	10	1	38300000	5117	2.51	0.45	12	0.19	5319.00	29654.00	55000	20230202	-75.71	11350	20230726	17.71	55000	-75.71	20230202	11350	17.71	20230726	55000	-75.71	20230202	11350	17.71	20230726	0.02	Y	032190	500	191 억		3551226	N	N	3837	N	00	N
96	20231016	100330	57	100.00	KSQ150		유통	N	N	N	N		N	13650	-200	5	-1.44	595397710	43579	22.19	13710	13880	13490	18000	9700	13850	13662.49	9.27	0	160	14256	14052	13886	13682	13516	14035	13665	192	4150	500	9690	10	1	38300000	5228	2.57	0.46	12	0.11	5319.00	29654.00	55000	20230202	-75.18	11350	20230726	20.26	55000	-75.18	20230202	11350	20.26	20230726	55000	-75.18	20230202	11350	20.26	20230726	0.02	Y	032190	500	191 억		3551226	N	N	3837	N	00	N
97	20231016	090333	57	100.00	KSQ150		유통	N	N	N	N		N	13640	-210	5	-1.52	140833380	10329	5.26	13710	13810	13490	18000	9700	13850	13634.75	9.27	0	-482	14256	14052	13886	13682	13516	14035	13665	192	4150	500	9690	10	1	38300000	5224	2.56	0.46	12	0.03	5319.00	29654.00	55000	20230202	-75.20	11350	20230726	20.18	55000	-75.20	20230202	11350	20.18	20230726	55000	-75.20	20230202	11350	20.18	20230726	0.02	Y	032190	500	191 억		3551226	N	N	3837	N	00	N
98	20231012	160339	57	100.00	KSQ150		유통	N	N	N	N		N	13900	390	2	2.89	2958089970	215984	82.44	13500	14030	13350	17560	9460	13510	13695.77	8.89	0	64011	14123	13816	13253	12946	12383	13970	13100	192	4050	500	9450	10	1	38300000	5324	2.61	0.47	12	0.56	5319.00	29654.00	55000	20230202	-74.73	11350	20230726	22.47	55000	-74.73	20230202	11350	22.47	20230726	55000	-74.73	20230202	11350	22.47	20230726	0.02	Y	032190	500	191 억		3404963	N	N	3475	N	00	N
99	20231012	150335	57	100.00	KSQ150		유통	N	N	N	N		N	13880	370	2	2.74	2799081140	204543	78.07	13500	14030	13350	17560	9460	13510	13684.56	8.89	0	57276	14123	13816	13253	12946	12383	13970	13100	192	4050	500	9450	10	1	38300000	5316	2.61	0.47	12	0.53	5319.00	29654.00	55000	20230202	-74.76	11350	20230726	22.29	55000	-74.76	20230202	11350	22.29	20230726	55000	-74.76	20230202	11350	22.29	20230726	0.02	Y	032190	500	191 억		3404963	N	N	7160	N	00	N
100	20231012	140332	57	100.00	KSQ150		유통	N	N	N	N		N	13870	360	2	2.66	2407605270	176331	67.31	13500	14030	13350	17560	9460	13510	13653.90	8.89	0	43097	14123	13816	13253	12946	12383	13970	13100	192	4050	500	9450	10	1	38300000	5312	2.61	0.47	12	0.46	5319.00	29654.00	55000	20230202	-74.78	11350	20230726	22.20	55000	-74.78	20230202	11350	22.20	20230726	55000	-74.78	20230202	11350	22.20	20230726	0.02	Y	032190	500	191 억		3404963	N	N	7160	N	00	N
101	20231012	130334	57	100.00	KSQ150		유통	N	N	N	N		N	13720	210	2	1.55	1652677240	122023	46.58	13500	13720	13350	17560	9460	13510	13543.98	8.89	0	24603	14123	13816	13253	12946	12383	13970	13100	192	4050	500	9450	10	1	38300000	5255	2.58	0.46	12	0.32	5319.00	29654.00	55000	20230202	-75.05	11350	20230726	20.88	55000	-75.05	20230202	11350	20.88	20230726	55000	-75.05	20230202	11350	20.88	20230726	0.02	Y	032190	500	191 억		3404963	N	N	7160	N	00	N
102	20231012	120340	57	100.00	KSQ150		유통	N	N	N	N		N	13600	90	2	0.67	1347146580	99593	38.01	13500	13660	13350	17560	9460	13510	13526.52	8.89	0	16900	14123	13816	13253	12946	12383	13970	13100	192	4050	500	9450	10	1	38300000	5209	2.56	0.46	12	0.26	5319.00	29654.00	55000	20230202	-75.27	11350	20230726	19.82	55000	-75.27	20230202	11350	19.82	20230726	55000	-75.27	20230202	11350	19.82	20230726	0.02	Y	032190	500	191 억		3404963	N	N	7160	N	00	N
103	20231012	110338	57	100.00	KSQ150		유통	N	N	N	N		N	13560	50	2	0.37	1095760220	81110	30.96	13500	13660	13350	17560	9460	13510	13509.56	8.89	0	11498	14123	13816	13253	12946	12383	13970	13100	192	4050	500	9450	10	1	38300000	5193	2.55	0.46	12	0.21	5319.00	29654.00	55000	20230202	-75.35	11350	20230726	19.47	55000	-75.35	20230202	11350	19.47	20230726	55000	-75.35	20230202	11350	19.47	20230726	0.02	Y	032190	500	191 억		3404963	N	N	7160	N	00	N
104	20231012	100337	57	100.00	KSQ150		유통	N	N	N	N		N	13460	-50	5	-0.37	820627140	60729	23.18	13500	13660	13350	17560	9460	13510	13512.94	8.89	0	6913	14123	13816	13253	12946	12383	13970	13100	192	4050	500	9450	10	1	38300000	5155	2.53	0.45	12	0.16	5319.00	29654.00	55000	20230202	-75.53	11350	20230726	18.59	55000	-75.53	20230202	11350	18.59	20230726	55000	-75.53	20230202	11350	18.59	20230726	0.02	Y	032190	500	191 억		3404963	N	N	7160	N	00	N
105	20231012	090338	57	100.00	KSQ150		유통	N	N	N	N		N	13480	-30	5	-0.22	124341680	9203	3.51	13500	13640	13470	17560	9460	13510	13510.99	8.89	0	821	14123	13816	13253	12946	12383	13970	13100	192	4050	500	9450	10	1	38300000	5163	2.53	0.45	12	0.02	5319.00	29654.00	55000	20230202	-75.49	11350	20230726	18.77	55000	-75.49	20230202	11350	18.77	20230726	55000	-75.49	20230202	11350	18.77	20230726	0.02	Y	032190	500	191 억		3404963	N	N	7160	N	00	N
106	20231011	160335	57	100.00	KSQ150		유통	N	N	N	N		N	13510	910	2	7.22	3457401750	261071	188.94	12750	13560	12690	16380	8820	12600	13242.69	8.72	0	75109	13193	12896	12703	12406	12213	13045	12555	192	3780	500	8820	10	1	38300000	5174	2.54	0.46	12	0.68	5319.00	29654.00	55000	20230202	-75.44	11350	20230726	19.03	55000	-75.44	20230202	11350	19.03	20230726	55000	-75.44	20230202	11350	19.03	20230726	0.02	Y	032190	500	191 억		3338217	N	N	7160	N	00	N
107	20231011	150335	57	100.00	KSQ150		유통	N	N	N	N		N	13520	920	2	7.30	3212154410	242914	175.80	12750	13550	12690	16380	8820	12600	13223.42	8.72	0	70271	13193	12896	12703	12406	12213	13045	12555	192	3780	500	8820	10	1	38300000	5178	2.54	0.46	12	0.63	5319.00	29654.00	55000	20230202	-75.42	11350	20230726	19.12	55000	-75.42	20230202	11350	19.12	20230726	55000	-75.42	20230202	11350	19.12	20230726	0.02	Y	032190	500	191 억		3338217	N	N	6380	N	00	N
108	20231011	140338	57	100.00	KSQ150		유통	N	N	N	N		N	13400	800	2	6.35	2817802500	213650	154.62	12750	13470	12690	16380	8820	12600	13188.87	8.72	0	59686	13193	12896	12703	12406	12213	13045	12555	192	3780	500	8820	10	1	38300000	5132	2.52	0.45	12	0.56	5319.00	29654.00	55000	20230202	-75.64	11350	20230726	18.06	55000	-75.64	20230202	11350	18.06	20230726	55000	-75.64	20230202	11350	18.06	20230726	0.02	Y	032190	500	191 억		3338217	N	N	6380	N	00	N
109	20231011	130333	57	100.00	KSQ150		유통	N	N	N	N		N	13380	780	2	6.19	2289293760	174255	126.11	12750	13460	12690	16380	8820	12600	13137.61	8.72	0	47744	13193	12896	12703	12406	12213	13045	12555	192	3780	500	8820	10	1	38300000	5125	2.52	0.45	12	0.45	5319.00	29654.00	55000	20230202	-75.67	11350	20230726	17.89	55000	-75.67	20230202	11350	17.89	20230726	55000	-75.67	20230202	11350	17.89	20230726	0.02	Y	032190	500	191 억		3338217	N	N	6380	N	00	N
110	20231011	120340	57	100.00	KSQ150		유통	N	N	N	N		N	13180	580	2	4.60	1371459620	105369	76.26	12750	13220	12690	16380	8820	12600	13015.78	8.72	0	27748	13193	12896	12703	12406	12213	13045	12555	192	3780	500	8820	10	1	38300000	5048	2.48	0.44	12	0.28	5319.00	29654.00	55000	20230202	-76.04	11350	20230726	16.12	55000	-76.04	20230202	11350	16.12	20230726	55000	-76.04	20230202	11350	16.12	20230726	0.02	Y	032190	500	191 억		3338217	N	N	6380	N	00	N
111	20231011	110336	57	100.00	KSQ150		유통	N	N	N	N		N	13110	510	2	4.05	1005571080	77574	56.14	12750	13150	12690	16380	8820	12600	12962.73	8.72	0	18541	13193	12896	12703	12406	12213	13045	12555	192	3780	500	8820	10	1	38300000	5021	2.46	0.44	12	0.20	5319.00	29654.00	55000	20230202	-76.16	11350	20230726	15.51	55000	-76.16	20230202	11350	15.51	20230726	55000	-76.16	20230202	11350	15.51	20230726	0.02	Y	032190	500	191 억		3338217	N	N	6380	N	00	N
112	20231011	100334	57	100.00	KSQ150		유통	N	N	N	N		N	12970	370	2	2.94	648036230	50210	36.34	12750	13050	12690	16380	8820	12600	12906.52	8.72	0	5088	13193	12896	12703	12406	12213	13045	12555	192	3780	500	8820	10	1	38300000	4968	2.44	0.44	12	0.13	5319.00	29654.00	55000	20230202	-76.42	11350	20230726	14.27	55000	-76.42	20230202	11350	14.27	20230726	55000	-76.42	20230202	11350	14.27	20230726	0.02	Y	032190	500	191 억		3338217	N	N	6380	N	00	N
113	20231011	090336	57	100.00	KSQ150		유통	N	N	N	N		N	12810	210	2	1.67	99969020	7854	5.68	12750	12830	12690	16380	8820	12600	12728.42	8.72	0	-3580	13193	12896	12703	12406	12213	13045	12555	192	3780	500	8820	10	1	38300000	4906	2.41	0.43	12	0.02	5319.00	29654.00	55000	20230202	-76.71	11350	20230726	12.86	55000	-76.71	20230202	11350	12.86	20230726	55000	-76.71	20230202	11350	12.86	20230726	0.02	Y	032190	500	191 억		3338217	N	N	6380	N	00	N
114	20231010	160333	57	100.00	KSQ150		유통	N	N	N	N		N	12600	90	2	0.72	1759943310	137321	119.27	12540	13000	12510	16260	8760	12510	12817.45	8.67	0	17718	12903	12706	12473	12276	12043	12805	12375	192	3750	500	8750	10	1	38300000	4826	2.37	0.42	12	0.36	5319.00	29654.00	55000	20230202	-77.09	11350	20230726	11.01	55000	-77.09	20230202	11350	11.01	20230726	55000	-77.09	20230202	11350	11.01	20230726	0.02	Y	032190	500	191 억		3321270	N	N	6380	N	00	N
115	20231010	150332	57	100.00	KSQ150		유통	N	N	N	N		N	12570	60	2	0.48	1693672330	132048	114.69	12540	13000	12510	16260	8760	12510	12827.39	8.67	0	21006	12903	12706	12473	12276	12043	12805	12375	192	3750	500	8750	10	1	38300000	4814	2.36	0.42	12	0.34	5319.00	29654.00	55000	20230202	-77.15	11350	20230726	10.75	55000	-77.15	20230202	11350	10.75	20230726	55000	-77.15	20230202	11350	10.75	20230726	0.02	Y	032190	500	191 억		3321270	N	N	4475	N	00	N
116	20231010	140332	57	100.00	KSQ150		유통	N	N	N	N		N	12640	130	2	1.04	1490629620	115887	100.65	12540	13000	12540	16260	8760	12510	12864.31	8.67	0	27815	12903	12706	12473	12276	12043	12805	12375	192	3750	500	8750	10	1	38300000	4841	2.38	0.43	12	0.30	5319.00	29654.00	55000	20230202	-77.02	11350	20230726	11.37	55000	-77.02	20230202	11350	11.37	20230726	55000	-77.02	20230202	11350	11.37	20230726	0.02	Y	032190	500	191 억		3321270	N	N	4475	N	00	N
117	20231010	130330	57	100.00	KSQ150		유통	N	N	N	N		N	12700	190	2	1.52	1367875030	106174	92.21	12540	13000	12540	16260	8760	12510	12885.10	8.67	0	29675	12903	12706	12473	12276	12043	12805	12375	192	3750	500	8750	10	1	38300000	4864	2.39	0.43	12	0.28	5319.00	29654.00	55000	20230202	-76.91	11350	20230726	11.89	55000	-76.91	20230202	11350	11.89	20230726	55000	-76.91	20230202	11350	11.89	20230726	0.02	Y	032190	500	191 억		3321270	N	N	4475	N	00	N
118	20231010	120331	57	100.00	KSQ150		유통	N	N	N	N		N	12860	350	2	2.80	1229180090	95297	82.77	12540	13000	12540	16260	8760	12510	12900.46	8.67	0	32657	12903	12706	12473	12276	12043	12805	12375	192	3750	500	8750	10	1	38300000	4925	2.42	0.43	12	0.25	5319.00	29654.00	55000	20230202	-76.62	11350	20230726	13.30	55000	-76.62	20230202	11350	13.30	20230726	55000	-76.62	20230202	11350	13.30	20230726	0.02	Y	032190	500	191 억		3321270	N	N	4475	N	00	N
119	20231010	110324	57	100.00	KSQ150		유통	N	N	N	N		N	12940	430	2	3.44	1076388640	83406	72.44	12540	13000	12540	16260	8760	12510	12907.79	8.67	0	32121	12903	12706	12473	12276	12043	12805	12375	192	3750	500	8750	10	1	38300000	4956	2.43	0.44	12	0.22	5319.00	29654.00	55000	20230202	-76.47	11350	20230726	14.01	55000	-76.47	20230202	11350	14.01	20230726	55000	-76.47	20230202	11350	14.01	20230726	0.02	Y	032190	500	191 억		3321270	N	N	4475	N	00	N
120	20231010	100328	57	100.00	KSQ150		유통	N	N	N	N		N	12970	460	2	3.68	949204540	73572	63.90	12540	13000	12540	16260	8760	12510	12904.39	8.67	0	26867	12903	12706	12473	12276	12043	12805	12375	192	3750	500	8750	10	1	38300000	4968	2.44	0.44	12	0.19	5319.00	29654.00	55000	20230202	-76.42	11350	20230726	14.27	55000	-76.42	20230202	11350	14.27	20230726	55000	-76.42	20230202	11350	14.27	20230726	0.02	Y	032190	500	191 억		3321270	N	N	4475	N	00	N
121	20231010	090329	57	100.00	KSQ150		유통	N	N	N	N		N	12790	280	2	2.24	95066060	7510	6.52	12540	12850	12540	16260	8760	12510	12669.20	8.67	0	2392	12903	12706	12473	12276	12043	12805	12375	192	3750	500	8750	10	1	38300000	4899	2.40	0.43	12	0.02	5319.00	29654.00	55000	20230202	-76.75	11350	20230726	12.69	55000	-76.75	20230202	11350	12.69	20230726	55000	-76.75	20230202	11350	12.69	20230726	0.02	Y	032190	500	191 억		3321270	N	N	4475	N	00	N
122	20231006	160331	57	100.00	KSQ150		유통	N	N	N	N		N	12510	310	2	2.54	1435988860	114612	90.22	12240	12670	12240	15860	8540	12200	12529.17	8.53	0	53918	12586	12392	12296	12102	12006	12345	12055	192	3660	500	8540	10	1	38300000	4791	2.35	0.42	12	0.30	5319.00	29654.00	55000	20230202	-77.25	11350	20230726	10.22	55000	-77.25	20230202	11350	10.22	20230726	55000	-77.25	20230202	11350	10.22	20230726	0.02	Y	032190	500	191 억		3267175	N	N	4475	N	00	N
123	20231006	150325	57	100.00	KSQ150		유통	N	N	N	N		N	12540	340	2	2.79	1351975120	107908	84.95	12240	12670	12240	15860	8540	12200	12528.96	8.53	0	50983	12586	12392	12296	12102	12006	12345	12055	192	3660	500	8540	10	1	38300000	4803	2.36	0.42	12	0.28	5319.00	29654.00	55000	20230202	-77.20	11350	20230726	10.48	55000	-77.20	20230202	11350	10.48	20230726	55000	-77.20	20230202	11350	10.48	20230726	0.02	Y	032190	500	191 억		3267175	N	N	7556	N	00	N
124	20231006	140325	57	100.00	KSQ150		유통	N	N	N	N		N	12540	340	2	2.79	1247748350	99599	78.40	12240	12670	12240	15860	8540	12200	12527.72	8.53	0	46851	12586	12392	12296	12102	12006	12345	12055	192	3660	500	8540	10	1	38300000	4803	2.36	0.42	12	0.26	5319.00	29654.00	55000	20230202	-77.20	11350	20230726	10.48	55000	-77.20	20230202	11350	10.48	20230726	55000	-77.20	20230202	11350	10.48	20230726	0.02	Y	032190	500	191 억		3267175	N	N	7556	N	00	N
125	20231006	130325	57	100.00	KSQ150		유통	N	N	N	N		N	12560	360	2	2.95	1190363630	95029	74.81	12240	12670	12240	15860	8540	12200	12526.32	8.53	0	45466	12586	12392	12296	12102	12006	12345	12055	192	3660	500	8540	10	1	38300000	4810	2.36	0.42	12	0.25	5319.00	29654.00	55000	20230202	-77.16	11350	20230726	10.66	55000	-77.16	20230202	11350	10.66	20230726	55000	-77.16	20230202	11350	10.66	20230726	0.02	Y	032190	500	191 억		3267175	N	N	7556	N	00	N
126	20231006	120322	57	100.00	KSQ150		유통	N	N	N	N		N	12630	430	2	3.52	1070940360	85540	67.34	12240	12670	12240	15860	8540	12200	12519.76	8.53	0	42051	12586	12392	12296	12102	12006	12345	12055	192	3660	500	8540	10	1	38300000	4837	2.37	0.43	12	0.22	5319.00	29654.00	55000	20230202	-77.04	11350	20230726	11.28	55000	-77.04	20230202	11350	11.28	20230726	55000	-77.04	20230202	11350	11.28	20230726	0.02	Y	032190	500	191 억		3267175	N	N	7556	N	00	N
127	20231006	110320	57	100.00	KSQ150		유통	N	N	N	N		N	12630	430	2	3.52	953333130	76208	59.99	12240	12670	12240	15860	8540	12200	12509.62	8.53	0	39691	12586	12392	12296	12102	12006	12345	12055	192	3660	500	8540	10	1	38300000	4837	2.37	0.43	12	0.20	5319.00	29654.00	55000	20230202	-77.04	11350	20230726	11.28	55000	-77.04	20230202	11350	11.28	20230726	55000	-77.04	20230202	11350	11.28	20230726	0.02	Y	032190	500	191 억		3267175	N	N	7556	N	00	N
128	20231006	100322	57	100.00	KSQ150		유통	N	N	N	N		N	12470	270	2	2.21	382187670	30829	24.27	12240	12490	12240	15860	8540	12200	12397.02	8.53	0	14917	12586	12392	12296	12102	12006	12345	12055	192	3660	500	8540	10	1	38300000	4776	2.34	0.42	12	0.08	5319.00	29654.00	55000	20230202	-77.33	11350	20230726	9.87	55000	-77.33	20230202	11350	9.87	20230726	55000	-77.33	20230202	11350	9.87	20230726	0.02	Y	032190	500	191 억		3267175	N	N	7556	N	00	N
129	20231006	090318	57	100.00	KSQ150		유통	N	N	N	N		N	12380	180	2	1.48	47384460	3846	3.03	12240	12390	12240	15860	8540	12200	12320.45	8.53	0	1187	12586	12392	12296	12102	12006	12345	12055	192	3660	500	8540	10	1	38300000	4742	2.33	0.42	12	0.01	5319.00	29654.00	55000	20230202	-77.49	11350	20230726	9.07	55000	-77.49	20230202	11350	9.07	20230726	55000	-77.49	20230202	11350	9.07	20230726	0.02	Y	032190	500	191 억		3267175	N	N	7556	N	00	N