KissMeData/032190/price/prices-20231201.csv at 40b490fde3f0f1d3b308f5475dc754a9a42842e2

Files

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

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160428	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3988285030	290297	299.65	13250	13990	13230	17140	9240	13190	13738.56	9.01	85464	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3450251	N	N	2882	N	N
3	20231229	150426	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3988285030	290297	299.65	13250	13990	13230	17140	9240	13190	13738.56	9.01	85464	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3450251	N	N	2882	N	N
4	20231229	140425	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3988285030	290297	299.65	13250	13990	13230	17140	9240	13190	13738.56	9.01	85464	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3450251	N	N	2882	N	N
5	20231229	130425	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3988285030	290297	299.65	13250	13990	13230	17140	9240	13190	13738.56	9.01	85464	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3450251	N	N	2882	N	N
6	20231229	120426	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3988285030	290297	299.65	13250	13990	13230	17140	9240	13190	13738.56	9.01	85464	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3450251	N	N	2882	N	N
7	20231229	110410	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3988285030	290297	299.65	13250	13990	13230	17140	9240	13190	13738.56	9.01	85464	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3450251	N	N	2882	N	N
8	20231229	100413	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3988285030	290297	299.65	13250	13990	13230	17140	9240	13190	13738.56	9.01	85464	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3450251	N	N	2882	N	N
9	20231229	090413	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3988285030	290297	299.65	13250	13990	13230	17140	9240	13190	13738.56	9.01	85464	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3450251	N	N	2882	N	N
10	20231228	160409	57	100.00	KSQ150	유통	N	N	N	N	N	13770	580	2	4.40	3974208470	289273	298.60	13250	13990	13230	17140	9240	13190	13738.56	8.79	0	70317	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5274	2.59	0.46	12	0.76	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	55000	-74.96	20230202	10980	25.41	20231024	55000	-74.96	20230202	10980	25.41	20231024	0.02	N	032190	500	191 억	3364787	N	N	2882	N	N
11	20231228	150414	57	100.00	KSQ150	유통	N	N	N	N	N	13750	560	2	4.25	3728258200	271414	280.16	13250	13990	13230	17140	9240	13190	13736.45	8.79	0	64445	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5266	2.59	0.46	12	0.71	5319.00	29654.00	55000	20230202	-75.00	10980	20231024	25.23	55000	-75.00	20230202	10980	25.23	20231024	55000	-75.00	20230202	10980	25.23	20231024	0.02	N	032190	500	191 억	3364787	N	N	1319	N	N
12	20231228	140409	57	100.00	KSQ150	유통	N	N	N	N	N	13740	550	2	4.17	3602230430	262256	270.71	13250	13990	13230	17140	9240	13190	13735.58	8.79	0	64327	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5262	2.58	0.46	12	0.68	5319.00	29654.00	55000	20230202	-75.02	10980	20231024	25.14	55000	-75.02	20230202	10980	25.14	20231024	55000	-75.02	20230202	10980	25.14	20231024	0.02	N	032190	500	191 억	3364787	N	N	1319	N	N
13	20231228	130410	57	100.00	KSQ150	유통	N	N	N	N	N	13750	560	2	4.25	3387593260	246627	254.57	13250	13990	13230	17140	9240	13190	13735.72	8.79	0	64241	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5266	2.59	0.46	12	0.64	5319.00	29654.00	55000	20230202	-75.00	10980	20231024	25.23	55000	-75.00	20230202	10980	25.23	20231024	55000	-75.00	20230202	10980	25.23	20231024	0.02	N	032190	500	191 억	3364787	N	N	1319	N	N
14	20231228	120411	57	100.00	KSQ150	유통	N	N	N	N	N	13850	660	2	5.00	3182431290	231747	239.22	13250	13990	13230	17140	9240	13190	13732.38	8.79	0	65219	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5305	2.60	0.47	12	0.61	5319.00	29654.00	55000	20230202	-74.82	10980	20231024	26.14	55000	-74.82	20230202	10980	26.14	20231024	55000	-74.82	20230202	10980	26.14	20231024	0.02	N	032190	500	191 억	3364787	N	N	1319	N	N
15	20231228	110410	57	100.00	KSQ150	유통	N	N	N	N	N	13930	740	2	5.61	2733514210	199332	205.76	13250	13990	13230	17140	9240	13190	13713.41	8.79	0	54052	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5335	2.62	0.47	12	0.52	5319.00	29654.00	55000	20230202	-74.67	10980	20231024	26.87	55000	-74.67	20230202	10980	26.87	20231024	55000	-74.67	20230202	10980	26.87	20231024	0.02	N	032190	500	191 억	3364787	N	N	1319	N	N
16	20231228	100408	57	100.00	KSQ150	유통	N	N	N	N	N	13650	460	2	3.49	1295496810	95443	98.52	13250	13770	13230	17140	9240	13190	13573.56	8.79	0	20196	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5228	2.57	0.46	12	0.25	5319.00	29654.00	55000	20230202	-75.18	10980	20231024	24.32	55000	-75.18	20230202	10980	24.32	20231024	55000	-75.18	20230202	10980	24.32	20231024	0.02	N	032190	500	191 억	3364787	N	N	1319	N	N
17	20231228	090409	57	100.00	KSQ150	유통	N	N	N	N	N	13350	160	2	1.21	123383960	9286	9.59	13250	13350	13230	17140	9240	13190	13287.22	8.79	0	-1681	13503	13346	13233	13076	12963	13290	13020	192	3950	500	9230	10	1	38300000	5113	2.51	0.45	12	0.02	5319.00	29654.00	55000	20230202	-75.73	10980	20231024	21.58	55000	-75.73	20230202	10980	21.58	20231024	55000	-75.73	20230202	10980	21.58	20231024	0.02	N	032190	500	191 억	3364787	N	N	1319	N	N
18	20231227	160407	57	100.00	KSQ150	유통	N	N	N	N	N	13190	-260	5	-1.93	1273143890	96472	94.96	13330	13390	13120	17480	9420	13450	13197.03	8.79	-375	-23002	13690	13570	13450	13330	13210	13510	13270	192	4030	500	9410	10	1	38300000	5052	2.48	0.44	12	0.25	5319.00	29654.00	55000	20230202	-76.02	10980	20231024	20.13	55000	-76.02	20230202	10980	20.13	20231024	55000	-76.02	20230202	10980	20.13	20231024	0.02	N	032190	500	191 억	3367254	N	N	1319	N	N
19	20231227	150412	57	100.00	KSQ150	유통	N	N	N	N	N	13180	-270	5	-2.01	1200204930	90942	89.52	13330	13390	13120	17480	9420	13450	13197.48	8.79	-375	-21019	13690	13570	13450	13330	13210	13510	13270	192	4030	500	9410	10	1	38300000	5048	2.48	0.44	12	0.24	5319.00	29654.00	55000	20230202	-76.04	10980	20231024	20.04	55000	-76.04	20230202	10980	20.04	20231024	55000	-76.04	20230202	10980	20.04	20231024	0.02	N	032190	500	191 억	3367254	N	N	588	N	N
20	20231227	140411	57	100.00	KSQ150	유통	N	N	N	N	N	13160	-290	5	-2.16	1122196040	85021	83.69	13330	13390	13120	17480	9420	13450	13199.05	8.79	-375	-19397	13690	13570	13450	13330	13210	13510	13270	192	4030	500	9410	10	1	38300000	5040	2.47	0.44	12	0.22	5319.00	29654.00	55000	20230202	-76.07	10980	20231024	19.85	55000	-76.07	20230202	10980	19.85	20231024	55000	-76.07	20230202	10980	19.85	20231024	0.02	N	032190	500	191 억	3367254	N	N	588	N	N
21	20231227	130407	57	100.00	KSQ150	유통	N	N	N	N	N	13140	-310	5	-2.30	1029036000	77942	76.72	13330	13390	13120	17480	9420	13450	13202.59	8.79	-375	-16200	13690	13570	13450	13330	13210	13510	13270	192	4030	500	9410	10	1	38300000	5033	2.47	0.44	12	0.20	5319.00	29654.00	55000	20230202	-76.11	10980	20231024	19.67	55000	-76.11	20230202	10980	19.67	20231024	55000	-76.11	20230202	10980	19.67	20231024	0.02	N	032190	500	191 억	3367254	N	N	588	N	N
22	20231227	120406	57	100.00	KSQ150	유통	N	N	N	N	N	13140	-310	5	-2.30	951325550	72031	70.90	13330	13390	13120	17480	9420	13450	13207.17	8.79	-375	-15130	13690	13570	13450	13330	13210	13510	13270	192	4030	500	9410	10	1	38300000	5033	2.47	0.44	12	0.19	5319.00	29654.00	55000	20230202	-76.11	10980	20231024	19.67	55000	-76.11	20230202	10980	19.67	20231024	55000	-76.11	20230202	10980	19.67	20231024	0.02	N	032190	500	191 억	3367254	N	N	588	N	N
23	20231227	110410	57	100.00	KSQ150	유통	N	N	N	N	N	13150	-300	5	-2.23	830490140	62844	61.86	13330	13390	13120	17480	9420	13450	13215.11	8.79	-375	-11281	13690	13570	13450	13330	13210	13510	13270	192	4030	500	9410	10	1	38300000	5036	2.47	0.44	12	0.16	5319.00	29654.00	55000	20230202	-76.09	10980	20231024	19.76	55000	-76.09	20230202	10980	19.76	20231024	55000	-76.09	20230202	10980	19.76	20231024	0.02	N	032190	500	191 억	3367254	N	N	588	N	N
24	20231227	100410	57	100.00	KSQ150	유통	N	N	N	N	N	13140	-310	5	-2.30	686725260	51914	51.10	13330	13390	13120	17480	9420	13450	13228.13	8.79	-375	-9132	13690	13570	13450	13330	13210	13510	13270	192	4030	500	9410	10	1	38300000	5033	2.47	0.44	12	0.14	5319.00	29654.00	55000	20230202	-76.11	10980	20231024	19.67	55000	-76.11	20230202	10980	19.67	20231024	55000	-76.11	20230202	10980	19.67	20231024	0.02	N	032190	500	191 억	3367254	N	N	588	N	N
25	20231227	090410	57	100.00	KSQ150	유통	N	N	N	N	N	13350	-100	5	-0.74	79938480	6011	5.92	13330	13380	13150	17480	9420	13450	13298.70	8.79	-375	142	13690	13570	13450	13330	13210	13510	13270	192	4030	500	9410	10	1	38300000	5113	2.51	0.45	12	0.02	5319.00	29654.00	55000	20230202	-75.73	10980	20231024	21.58	55000	-75.73	20230202	10980	21.58	20231024	55000	-75.73	20230202	10980	21.58	20231024	0.02	N	032190	500	191 억	3367254	N	N	588	N	N
26	20231226	160410	57	100.00	KSQ150	유통	N	N	N	N	N	13450	-120	5	-0.88	1357880410	101224	65.53	13570	13570	13330	17640	9500	13570	13414.46	8.86	0	-23918	13790	13680	13460	13350	13130	13735	13405	192	4070	500	9490	10	1	38300000	5151	2.53	0.45	12	0.26	5319.00	29654.00	55000	20230202	-75.55	10980	20231024	22.50	55000	-75.55	20230202	10980	22.50	20231024	55000	-75.55	20230202	10980	22.50	20231024	0.02	N	032190	500	191 억	3392021	N	N	588	N	N
27	20231226	150408	57	100.00	KSQ150	유통	N	N	N	N	N	13430	-140	5	-1.03	1261492520	94047	60.88	13570	13570	13330	17640	9500	13570	13413.43	8.86	0	-22847	13790	13680	13460	13350	13130	13735	13405	192	4070	500	9490	10	1	38300000	5144	2.52	0.45	12	0.25	5319.00	29654.00	55000	20230202	-75.58	10980	20231024	22.31	55000	-75.58	20230202	10980	22.31	20231024	55000	-75.58	20230202	10980	22.31	20231024	0.02	N	032190	500	191 억	3392021	N	N	2255	N	N
28	20231226	140410	57	100.00	KSQ150	유통	N	N	N	N	N	13400	-170	5	-1.25	1086156590	80986	52.43	13570	13570	13330	17640	9500	13570	13411.66	8.86	0	-22508	13790	13680	13460	13350	13130	13735	13405	192	4070	500	9490	10	1	38300000	5132	2.52	0.45	12	0.21	5319.00	29654.00	55000	20230202	-75.64	10980	20231024	22.04	55000	-75.64	20230202	10980	22.04	20231024	55000	-75.64	20230202	10980	22.04	20231024	0.02	N	032190	500	191 억	3392021	N	N	2255	N	N
29	20231226	130410	57	100.00	KSQ150	유통	N	N	N	N	N	13390	-180	5	-1.33	990179720	73817	47.78	13570	13570	13330	17640	9500	13570	13413.98	8.86	0	-20572	13790	13680	13460	13350	13130	13735	13405	192	4070	500	9490	10	1	38300000	5128	2.52	0.45	12	0.19	5319.00	29654.00	55000	20230202	-75.65	10980	20231024	21.95	55000	-75.65	20230202	10980	21.95	20231024	55000	-75.65	20230202	10980	21.95	20231024	0.02	N	032190	500	191 억	3392021	N	N	2255	N	N
30	20231226	120410	57	100.00	KSQ150	유통	N	N	N	N	N	13380	-190	5	-1.40	788421590	58745	38.03	13570	13570	13330	17640	9500	13570	13421.08	8.86	0	-17573	13790	13680	13460	13350	13130	13735	13405	192	4070	500	9490	10	1	38300000	5125	2.52	0.45	12	0.15	5319.00	29654.00	55000	20230202	-75.67	10980	20231024	21.86	55000	-75.67	20230202	10980	21.86	20231024	55000	-75.67	20230202	10980	21.86	20231024	0.02	N	032190	500	191 억	3392021	N	N	2255	N	N
31	20231226	110412	57	100.00	KSQ150	유통	N	N	N	N	N	13370	-200	5	-1.47	729989340	54379	35.20	13570	13570	13330	17640	9500	13570	13424.10	8.86	0	-14667	13790	13680	13460	13350	13130	13735	13405	192	4070	500	9490	10	1	38300000	5121	2.51	0.45	12	0.14	5319.00	29654.00	55000	20230202	-75.69	10980	20231024	21.77	55000	-75.69	20230202	10980	21.77	20231024	55000	-75.69	20230202	10980	21.77	20231024	0.02	N	032190	500	191 억	3392021	N	N	2255	N	N
32	20231226	100409	57	100.00	KSQ150	유통	N	N	N	N	N	13330	-240	5	-1.77	572504920	42593	27.57	13570	13570	13330	17640	9500	13570	13441.29	8.86	0	-9684	13790	13680	13460	13350	13130	13735	13405	192	4070	500	9490	10	1	38300000	5105	2.51	0.45	12	0.11	5319.00	29654.00	55000	20230202	-75.76	10980	20231024	21.40	55000	-75.76	20230202	10980	21.40	20231024	55000	-75.76	20230202	10980	21.40	20231024	0.02	N	032190	500	191 억	3392021	N	N	2255	N	N
33	20231226	090410	57	100.00	KSQ150	유통	N	N	N	N	N	13500	-70	5	-0.52	44513230	3297	2.13	13570	13570	13460	17640	9500	13570	13501.13	8.86	0	-1503	13790	13680	13460	13350	13130	13735	13405	192	4070	500	9490	10	1	38300000	5171	2.54	0.46	12	0.01	5319.00	29654.00	55000	20230202	-75.45	10980	20231024	22.95	55000	-75.45	20230202	10980	22.95	20231024	55000	-75.45	20230202	10980	22.95	20231024	0.02	N	032190	500	191 억	3392021	N	N	2255	N	N
34	20231222	160405	57	100.00	KSQ150	유통	N	N	N	N	N	13570	250	2	1.88	2070701160	154146	134.34	13330	13570	13240	17310	9330	13320	13428.19	8.77	0	31548	13566	13442	13326	13202	13086	13385	13145	192	3990	500	9320	10	1	38300000	5197	2.55	0.46	12	0.40	5319.00	29654.00	55000	20230202	-75.33	10980	20231024	23.59	55000	-75.33	20230202	10980	23.59	20231024	55000	-75.33	20230202	10980	23.59	20231024	0.03	N	032190	500	191 억	3358108	N	N	2255	N	N
35	20231222	150405	57	100.00	KSQ150	유통	N	N	N	N	N	13540	220	2	1.65	1818336300	135529	118.11	13330	13570	13240	17310	9330	13320	13416.58	8.77	0	30630	13566	13442	13326	13202	13086	13385	13145	192	3990	500	9320	10	1	38300000	5186	2.55	0.46	12	0.35	5319.00	29654.00	55000	20230202	-75.38	10980	20231024	23.32	55000	-75.38	20230202	10980	23.32	20231024	55000	-75.38	20230202	10980	23.32	20231024	0.03	N	032190	500	191 억	3358108	N	N	601	N	N
36	20231222	140402	57	100.00	KSQ150	유통	N	N	N	N	N	13520	200	2	1.50	1620959180	120915	105.38	13330	13570	13240	17310	9330	13320	13405.77	8.77	0	27421	13566	13442	13326	13202	13086	13385	13145	192	3990	500	9320	10	1	38300000	5178	2.54	0.46	12	0.32	5319.00	29654.00	55000	20230202	-75.42	10980	20231024	23.13	55000	-75.42	20230202	10980	23.13	20231024	55000	-75.42	20230202	10980	23.13	20231024	0.03	N	032190	500	191 억	3358108	N	N	601	N	N
37	20231222	130401	57	100.00	KSQ150	유통	N	N	N	N	N	13460	140	2	1.05	1236432970	92468	80.59	13330	13510	13240	17310	9330	13320	13371.47	8.77	0	25995	13566	13442	13326	13202	13086	13385	13145	192	3990	500	9320	10	1	38300000	5155	2.53	0.45	12	0.24	5319.00	29654.00	55000	20230202	-75.53	10980	20231024	22.59	55000	-75.53	20230202	10980	22.59	20231024	55000	-75.53	20230202	10980	22.59	20231024	0.03	N	032190	500	191 억	3358108	N	N	601	N	N
38	20231222	120402	57	100.00	KSQ150	유통	N	N	N	N	N	13480	160	2	1.20	1139540860	85276	74.32	13330	13510	13240	17310	9330	13320	13362.97	8.77	0	24913	13566	13442	13326	13202	13086	13385	13145	192	3990	500	9320	10	1	38300000	5163	2.53	0.45	12	0.22	5319.00	29654.00	55000	20230202	-75.49	10980	20231024	22.77	55000	-75.49	20230202	10980	22.77	20231024	55000	-75.49	20230202	10980	22.77	20231024	0.03	N	032190	500	191 억	3358108	N	N	601	N	N
39	20231222	110403	57	100.00	KSQ150	유통	N	N	N	N	N	13400	80	2	0.60	900612090	67507	58.83	13330	13480	13240	17310	9330	13320	13341.02	8.77	0	21277	13566	13442	13326	13202	13086	13385	13145	192	3990	500	9320	10	1	38300000	5132	2.52	0.45	12	0.18	5319.00	29654.00	55000	20230202	-75.64	10980	20231024	22.04	55000	-75.64	20230202	10980	22.04	20231024	55000	-75.64	20230202	10980	22.04	20231024	0.03	N	032190	500	191 억	3358108	N	N	601	N	N
40	20231222	100402	57	100.00	KSQ150	유통	N	N	N	N	N	13350	30	2	0.23	569865470	42843	37.34	13330	13430	13240	17310	9330	13320	13301.25	8.77	0	16846	13566	13442	13326	13202	13086	13385	13145	192	3990	500	9320	10	1	38300000	5113	2.51	0.45	12	0.11	5319.00	29654.00	55000	20230202	-75.73	10980	20231024	21.58	55000	-75.73	20230202	10980	21.58	20231024	55000	-75.73	20230202	10980	21.58	20231024	0.03	N	032190	500	191 억	3358108	N	N	601	N	N
41	20231222	090402	57	100.00	KSQ150	유통	N	N	N	N	N	13320	0	3	0.00	26531560	1989	1.73	13330	13360	13300	17310	9330	13320	13339.15	8.77	0	-992	13566	13442	13326	13202	13086	13385	13145	192	3990	500	9320	10	1	38300000	5102	2.50	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.78	10980	20231024	21.31	55000	-75.78	20230202	10980	21.31	20231024	55000	-75.78	20230202	10980	21.31	20231024	0.03	N	032190	500	191 억	3358108	N	N	601	N	N
42	20231221	160401	57	100.00	KSQ150	유통	N	N	N	N	N	13320	-130	5	-0.97	1521478340	114630	88.86	13350	13450	13210	17480	9420	13450	13272.58	8.77	0	-17293	13643	13546	13433	13336	13223	13595	13385	192	4030	500	9410	10	1	38300000	5102	2.50	0.45	12	0.30	5319.00	29654.00	55000	20230202	-75.78	10980	20231024	21.31	55000	-75.78	20230202	10980	21.31	20231024	55000	-75.78	20230202	10980	21.31	20231024	0.03	N	032190	500	191 억	3359391	N	N	601	N	N
43	20231221	150402	57	100.00	KSQ150	유통	N	N	N	N	N	13250	-200	5	-1.49	1455133630	109642	84.99	13350	13450	13210	17480	9420	13450	13271.63	8.77	0	-16330	13643	13546	13433	13336	13223	13595	13385	192	4030	500	9410	10	1	38300000	5075	2.49	0.45	12	0.29	5319.00	29654.00	55000	20230202	-75.91	10980	20231024	20.67	55000	-75.91	20230202	10980	20.67	20231024	55000	-75.91	20230202	10980	20.67	20231024	0.03	N	032190	500	191 억	3359391	N	N	226	N	N
44	20231221	140400	57	100.00	KSQ150	유통	N	N	N	N	N	13230	-220	5	-1.64	1310348100	98701	76.51	13350	13450	13210	17480	9420	13450	13275.88	8.77	0	-16364	13643	13546	13433	13336	13223	13595	13385	192	4030	500	9410	10	1	38300000	5067	2.49	0.45	12	0.26	5319.00	29654.00	55000	20230202	-75.95	10980	20231024	20.49	55000	-75.95	20230202	10980	20.49	20231024	55000	-75.95	20230202	10980	20.49	20231024	0.03	N	032190	500	191 억	3359391	N	N	226	N	N
45	20231221	130402	57	100.00	KSQ150	유통	N	N	N	N	N	13230	-220	5	-1.64	1130264630	85088	65.96	13350	13450	13210	17480	9420	13450	13283.42	8.77	0	-15718	13643	13546	13433	13336	13223	13595	13385	192	4030	500	9410	10	1	38300000	5067	2.49	0.45	12	0.22	5319.00	29654.00	55000	20230202	-75.95	10980	20231024	20.49	55000	-75.95	20230202	10980	20.49	20231024	55000	-75.95	20230202	10980	20.49	20231024	0.03	N	032190	500	191 억	3359391	N	N	226	N	N
46	20231221	120402	57	100.00	KSQ150	유통	N	N	N	N	N	13270	-180	5	-1.34	992509890	74681	57.89	13350	13450	13210	17480	9420	13450	13289.93	8.77	0	-11536	13643	13546	13433	13336	13223	13595	13385	192	4030	500	9410	10	1	38300000	5082	2.49	0.45	12	0.19	5319.00	29654.00	55000	20230202	-75.87	10980	20231024	20.86	55000	-75.87	20230202	10980	20.86	20231024	55000	-75.87	20230202	10980	20.86	20231024	0.03	N	032190	500	191 억	3359391	N	N	226	N	N
47	20231221	110402	57	100.00	KSQ150	유통	N	N	N	N	N	13210	-240	5	-1.78	849433070	63884	49.52	13350	13450	13210	17480	9420	13450	13296.42	8.77	0	-11111	13643	13546	13433	13336	13223	13595	13385	192	4030	500	9410	10	1	38300000	5059	2.48	0.45	12	0.17	5319.00	29654.00	55000	20230202	-75.98	10980	20231024	20.31	55000	-75.98	20230202	10980	20.31	20231024	55000	-75.98	20230202	10980	20.31	20231024	0.03	N	032190	500	191 억	3359391	N	N	226	N	N
48	20231221	100359	57	100.00	KSQ150	유통	N	N	N	N	N	13310	-140	5	-1.04	413050550	30954	23.99	13350	13450	13260	17480	9420	13450	13343.91	8.77	0	1339	13643	13546	13433	13336	13223	13595	13385	192	4030	500	9410	10	1	38300000	5098	2.50	0.45	12	0.08	5319.00	29654.00	55000	20230202	-75.80	10980	20231024	21.22	55000	-75.80	20230202	10980	21.22	20231024	55000	-75.80	20230202	10980	21.22	20231024	0.03	N	032190	500	191 억	3359391	N	N	226	N	N
49	20231221	090402	57	100.00	KSQ150	유통	N	N	N	N	N	13360	-90	5	-0.67	63154500	4745	3.68	13350	13360	13260	17480	9420	13450	13308.80	8.77	0	-409	13643	13546	13433	13336	13223	13595	13385	192	4030	500	9410	10	1	38300000	5117	2.51	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.71	10980	20231024	21.68	55000	-75.71	20230202	10980	21.68	20231024	55000	-75.71	20230202	10980	21.68	20231024	0.03	N	032190	500	191 억	3359391	N	N	226	N	N
50	20231220	160401	57	100.00	KSQ150	유통	N	N	N	N	N	13450	30	2	0.22	1719812000	128199	60.27	13430	13530	13320	17440	9400	13420	13415.12	8.76	0	2351	13620	13520	13360	13260	13100	13550	13290	192	4020	500	9390	10	1	38300000	5151	2.53	0.45	12	0.33	5319.00	29654.00	55000	20230202	-75.55	10980	20231024	22.50	55000	-75.55	20230202	10980	22.50	20231024	55000	-75.55	20230202	10980	22.50	20231024	0.03	N	032190	500	191 억	3356806	N	N	226	N	N
51	20231220	150422	57	100.00	KSQ150	유통	N	N	N	N	N	13430	10	2	0.07	1664690630	124097	58.34	13430	13530	13320	17440	9400	13420	13414.43	8.76	0	1580	13620	13520	13360	13260	13100	13550	13290	192	4020	500	9390	10	1	38300000	5144	2.52	0.45	12	0.32	5319.00	29654.00	55000	20230202	-75.58	10980	20231024	22.31	55000	-75.58	20230202	10980	22.31	20231024	55000	-75.58	20230202	10980	22.31	20231024	0.03	N	032190	500	191 억	3356806	N	N	897	N	N
52	20231220	140426	57	100.00	KSQ150	유통	N	N	N	N	N	13420	0	3	0.00	1472350810	109776	51.61	13430	13530	13320	17440	9400	13420	13412.32	8.76	0	-1249	13620	13520	13360	13260	13100	13550	13290	192	4020	500	9390	10	1	38300000	5140	2.52	0.45	12	0.29	5319.00	29654.00	55000	20230202	-75.60	10980	20231024	22.22	55000	-75.60	20230202	10980	22.22	20231024	55000	-75.60	20230202	10980	22.22	20231024	0.03	N	032190	500	191 억	3356806	N	N	897	N	N
53	20231220	130424	57	100.00	KSQ150	유통	N	N	N	N	N	13400	-20	5	-0.15	1325678170	98851	46.47	13430	13530	13320	17440	9400	13420	13410.87	8.76	0	-1682	13620	13520	13360	13260	13100	13550	13290	192	4020	500	9390	10	1	38300000	5132	2.52	0.45	12	0.26	5319.00	29654.00	55000	20230202	-75.64	10980	20231024	22.04	55000	-75.64	20230202	10980	22.04	20231024	55000	-75.64	20230202	10980	22.04	20231024	0.03	N	032190	500	191 억	3356806	N	N	897	N	N
54	20231220	120400	57	100.00	KSQ150	유통	N	N	N	N	N	13380	-40	5	-0.30	1024898940	76339	35.89	13430	13530	13330	17440	9400	13420	13425.63	8.76	0	-599	13620	13520	13360	13260	13100	13550	13290	192	4020	500	9390	10	1	38300000	5125	2.52	0.45	12	0.20	5319.00	29654.00	55000	20230202	-75.67	10980	20231024	21.86	55000	-75.67	20230202	10980	21.86	20231024	55000	-75.67	20230202	10980	21.86	20231024	0.03	N	032190	500	191 억	3356806	N	N	897	N	N
55	20231220	110402	57	100.00	KSQ150	유통	N	N	N	N	N	13460	40	2	0.30	757126360	56367	26.50	13430	13530	13330	17440	9400	13420	13432.09	8.76	0	-560	13620	13520	13360	13260	13100	13550	13290	192	4020	500	9390	10	1	38300000	5155	2.53	0.45	12	0.15	5319.00	29654.00	55000	20230202	-75.53	10980	20231024	22.59	55000	-75.53	20230202	10980	22.59	20231024	55000	-75.53	20230202	10980	22.59	20231024	0.03	N	032190	500	191 억	3356806	N	N	897	N	N
56	20231220	100401	57	100.00	KSQ150	유통	N	N	N	N	N	13470	50	2	0.37	431963190	32168	15.12	13430	13530	13330	17440	9400	13420	13428.35	8.76	0	-2482	13620	13520	13360	13260	13100	13550	13290	192	4020	500	9390	10	1	38300000	5159	2.53	0.45	12	0.08	5319.00	29654.00	55000	20230202	-75.51	10980	20231024	22.68	55000	-75.51	20230202	10980	22.68	20231024	55000	-75.51	20230202	10980	22.68	20231024	0.03	N	032190	500	191 억	3356806	N	N	897	N	N
57	20231220	090400	57	100.00	KSQ150	유통	N	N	N	N	N	13370	-50	5	-0.37	34294700	2559	1.20	13430	13430	13360	17440	9400	13420	13401.60	8.76	0	-632	13620	13520	13360	13260	13100	13550	13290	192	4020	500	9390	10	1	38300000	5121	2.51	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.69	10980	20231024	21.77	55000	-75.69	20230202	10980	21.77	20231024	55000	-75.69	20230202	10980	21.77	20231024	0.03	N	032190	500	191 억	3356806	N	N	897	N	N
58	20231219	160401	57	100.00	KSQ150	유통	N	N	N	N	N	13420	-40	5	-0.30	2823310400	212015	55.86	13420	13460	13200	17490	9430	13460	13316.37	8.76	4800	-3877	14240	13850	13430	13040	12620	14045	13235	192	4030	500	9420	10	1	38300000	5140	2.52	0.45	12	0.55	5319.00	29654.00	55000	20230202	-75.60	10980	20231024	22.22	55000	-75.60	20230202	10980	22.22	20231024	55000	-75.60	20230202	10980	22.22	20231024	0.01	N	032190	500	191 억	3356430	N	N	897	N	N
59	20231219	150402	57	100.00	KSQ150	유통	N	N	N	N	N	13350	-110	5	-0.82	2701390980	202911	53.46	13420	13460	13200	17490	9430	13460	13313.18	8.76	4800	-2009	14240	13850	13430	13040	12620	14045	13235	192	4030	500	9420	10	1	38300000	5113	2.51	0.45	12	0.53	5319.00	29654.00	55000	20230202	-75.73	10980	20231024	21.58	55000	-75.73	20230202	10980	21.58	20231024	55000	-75.73	20230202	10980	21.58	20231024	0.01	N	032190	500	191 억	3356430	N	N	931	N	N
60	20231219	140401	57	100.00	KSQ150	유통	N	N	N	N	N	13240	-220	5	-1.63	2396678780	180066	47.44	13420	13460	13200	17490	9430	13460	13310.00	8.76	4800	-7608	14240	13850	13430	13040	12620	14045	13235	192	4030	500	9420	10	1	38300000	5071	2.49	0.45	12	0.47	5319.00	29654.00	55000	20230202	-75.93	10980	20231024	20.58	55000	-75.93	20230202	10980	20.58	20231024	55000	-75.93	20230202	10980	20.58	20231024	0.01	N	032190	500	191 억	3356430	N	N	931	N	N
61	20231219	130402	57	100.00	KSQ150	유통	N	N	N	N	N	13270	-190	5	-1.41	1913124130	143513	37.81	13420	13460	13210	17490	9430	13460	13330.66	8.76	4800	-7453	14240	13850	13430	13040	12620	14045	13235	192	4030	500	9420	10	1	38300000	5082	2.49	0.45	12	0.37	5319.00	29654.00	55000	20230202	-75.87	10980	20231024	20.86	55000	-75.87	20230202	10980	20.86	20231024	55000	-75.87	20230202	10980	20.86	20231024	0.01	N	032190	500	191 억	3356430	N	N	931	N	N
62	20231219	120402	57	100.00	KSQ150	유통	N	N	N	N	N	13300	-160	5	-1.19	1685992540	126418	33.31	13420	13460	13210	17490	9430	13460	13336.64	8.76	4800	-7694	14240	13850	13430	13040	12620	14045	13235	192	4030	500	9420	10	1	38300000	5094	2.50	0.45	12	0.33	5319.00	29654.00	55000	20230202	-75.82	10980	20231024	21.13	55000	-75.82	20230202	10980	21.13	20231024	55000	-75.82	20230202	10980	21.13	20231024	0.01	N	032190	500	191 억	3356430	N	N	931	N	N
63	20231219	110402	57	100.00	KSQ150	유통	N	N	N	N	N	13360	-100	5	-0.74	1345818870	100879	26.58	13420	13460	13210	17490	9430	13460	13340.92	8.76	4800	-8118	14240	13850	13430	13040	12620	14045	13235	192	4030	500	9420	10	1	38300000	5117	2.51	0.45	12	0.26	5319.00	29654.00	55000	20230202	-75.71	10980	20231024	21.68	55000	-75.71	20230202	10980	21.68	20231024	55000	-75.71	20230202	10980	21.68	20231024	0.01	N	032190	500	191 억	3356430	N	N	931	N	N
64	20231219	100400	57	100.00	KSQ150	유통	N	N	N	N	N	13380	-80	5	-0.59	944457440	70769	18.65	13420	13460	13210	17490	9430	13460	13345.63	8.76	4800	-8288	14240	13850	13430	13040	12620	14045	13235	192	4030	500	9420	10	1	38300000	5125	2.52	0.45	12	0.18	5319.00	29654.00	55000	20230202	-75.67	10980	20231024	21.86	55000	-75.67	20230202	10980	21.86	20231024	55000	-75.67	20230202	10980	21.86	20231024	0.01	N	032190	500	191 억	3356430	N	N	931	N	N
65	20231219	090400	57	100.00	KSQ150	유통	N	N	N	N	N	13410	-50	5	-0.37	70623390	5282	1.39	13420	13430	13330	17490	9430	13460	13370.49	8.76	4800	-1060	14240	13850	13430	13040	12620	14045	13235	192	4030	500	9420	10	1	38300000	5136	2.52	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.62	10980	20231024	22.13	55000	-75.62	20230202	10980	22.13	20231024	55000	-75.62	20230202	10980	22.13	20231024	0.01	N	032190	500	191 억	3356430	N	N	931	N	N
66	20231218	160401	57	100.00	KSQ150	유통	N	N	N	N	N	13460	390	2	2.98	5097177340	378362	89.74	13120	13820	13010	16990	9150	13070	13471.70	8.85	2979	-41153	13930	13500	13010	12580	12090	13715	12795	192	3920	500	9140	10	1	38300000	5155	2.53	0.45	12	0.99	5319.00	29654.00	55000	20230202	-75.53	10980	20231024	22.59	55000	-75.53	20230202	10980	22.59	20231024	55000	-75.53	20230202	10980	22.59	20231024	0.01	N	032190	500	191 억	3387771	N	N	931	N	N
67	20231218	150400	57	100.00	KSQ150	유통	N	N	N	N	N	13540	470	2	3.60	4931820870	366091	86.83	13120	13820	13010	16990	9150	13070	13471.57	8.85	2979	-40689	13930	13500	13010	12580	12090	13715	12795	192	3920	500	9140	10	1	38300000	5186	2.55	0.46	12	0.96	5319.00	29654.00	55000	20230202	-75.38	10980	20231024	23.32	55000	-75.38	20230202	10980	23.32	20231024	55000	-75.38	20230202	10980	23.32	20231024	0.01	N	032190	500	191 억	3387771	N	N	45	N	N
68	20231218	140359	57	100.00	KSQ150	유통	N	N	N	N	N	13550	480	2	3.67	4680250120	347522	82.42	13120	13820	13010	16990	9150	13070	13467.49	8.85	2979	-38319	13930	13500	13010	12580	12090	13715	12795	192	3920	500	9140	10	1	38300000	5190	2.55	0.46	12	0.91	5319.00	29654.00	55000	20230202	-75.36	10980	20231024	23.41	55000	-75.36	20230202	10980	23.41	20231024	55000	-75.36	20230202	10980	23.41	20231024	0.01	N	032190	500	191 억	3387771	N	N	45	N	N
69	20231218	130359	57	100.00	KSQ150	유통	N	N	N	N	N	13430	360	2	2.75	4371698080	324662	77.00	13120	13820	13010	16990	9150	13070	13465.38	8.85	2979	-35252	13930	13500	13010	12580	12090	13715	12795	192	3920	500	9140	10	1	38300000	5144	2.52	0.45	12	0.85	5319.00	29654.00	55000	20230202	-75.58	10980	20231024	22.31	55000	-75.58	20230202	10980	22.31	20231024	55000	-75.58	20230202	10980	22.31	20231024	0.01	N	032190	500	191 억	3387771	N	N	45	N	N
70	20231218	120356	57	100.00	KSQ150	유통	N	N	N	N	N	13470	400	2	3.06	4168161720	309500	73.41	13120	13820	13010	16990	9150	13070	13467.40	8.85	2979	-33115	13930	13500	13010	12580	12090	13715	12795	192	3920	500	9140	10	1	38300000	5159	2.53	0.45	12	0.81	5319.00	29654.00	55000	20230202	-75.51	10980	20231024	22.68	55000	-75.51	20230202	10980	22.68	20231024	55000	-75.51	20230202	10980	22.68	20231024	0.01	N	032190	500	191 억	3387771	N	N	45	N	N
71	20231218	110358	57	100.00	KSQ150	유통	N	N	N	N	N	13580	510	2	3.90	3728955750	277018	65.70	13120	13820	13010	16990	9150	13070	13461.06	8.85	2979	-28357	13930	13500	13010	12580	12090	13715	12795	192	3920	500	9140	10	1	38300000	5201	2.55	0.46	12	0.72	5319.00	29654.00	55000	20230202	-75.31	10980	20231024	23.68	55000	-75.31	20230202	10980	23.68	20231024	55000	-75.31	20230202	10980	23.68	20231024	0.01	N	032190	500	191 억	3387771	N	N	45	N	N
72	20231218	100357	57	100.00	KSQ150	유통	N	N	N	N	N	13300	230	2	1.76	1470487100	111363	26.41	13120	13350	13010	16990	9150	13070	13204.45	8.85	2979	-31132	13930	13500	13010	12580	12090	13715	12795	192	3920	500	9140	10	1	38300000	5094	2.50	0.45	12	0.29	5319.00	29654.00	55000	20230202	-75.82	10980	20231024	21.13	55000	-75.82	20230202	10980	21.13	20231024	55000	-75.82	20230202	10980	21.13	20231024	0.01	N	032190	500	191 억	3387771	N	N	45	N	N
73	20231218	090355	57	100.00	KSQ150	유통	N	N	N	N	N	13180	110	2	0.84	258064780	19658	4.66	13120	13220	13070	16990	9150	13070	13127.72	8.85	2979	-9736	13930	13500	13010	12580	12090	13715	12795	192	3920	500	9140	10	1	38300000	5048	2.48	0.44	12	0.05	5319.00	29654.00	55000	20230202	-76.04	10980	20231024	20.04	55000	-76.04	20230202	10980	20.04	20231024	55000	-76.04	20230202	10980	20.04	20231024	0.01	N	032190	500	191 억	3387771	N	N	45	N	N
74	20231215	160355	57	100.00	KSQ150	유통	N	N	N	N	N	13070	470	2	3.73	5519672140	420980	212.52	12670	13440	12520	16380	8820	12600	13111.61	8.77	7667	37731	12880	12740	12550	12410	12220	12810	12480	192	3780	500	8820	10	1	38300000	5006	2.46	0.44	12	1.10	5319.00	29654.00	55000	20230202	-76.24	10980	20231024	19.03	55000	-76.24	20230202	10980	19.03	20231024	55000	-76.24	20230202	10980	19.03	20231024	0.01	N	032190	500	191 억	3358390	N	N	45	N	N
75	20231215	150359	57	100.00	KSQ150	유통	N	N	N	N	N	13050	450	2	3.57	5221203750	398111	200.97	12670	13440	12520	16380	8820	12600	13114.97	8.77	7667	33335	12880	12740	12550	12410	12220	12810	12480	192	3780	500	8820	10	1	38300000	4998	2.45	0.44	12	1.04	5319.00	29654.00	55000	20230202	-76.27	10980	20231024	18.85	55000	-76.27	20230202	10980	18.85	20231024	55000	-76.27	20230202	10980	18.85	20231024	0.01	N	032190	500	191 억	3358390	N	N	4489	N	N
76	20231215	140358	57	100.00	KSQ150	유통	N	N	N	N	N	13240	640	2	5.08	4685819200	357290	180.37	12670	13440	12520	16380	8820	12600	13114.92	8.77	7667	35778	12880	12740	12550	12410	12220	12810	12480	192	3780	500	8820	10	1	38300000	5071	2.49	0.45	12	0.93	5319.00	29654.00	55000	20230202	-75.93	10980	20231024	20.58	55000	-75.93	20230202	10980	20.58	20231024	55000	-75.93	20230202	10980	20.58	20231024	0.01	N	032190	500	191 억	3358390	N	N	4489	N	N
77	20231215	130356	57	100.00	KSQ150	유통	N	N	N	N	N	13400	800	2	6.35	4322447950	330024	166.60	12670	13440	12520	16380	8820	12600	13097.41	8.77	7667	35347	12880	12740	12550	12410	12220	12810	12480	192	3780	500	8820	10	1	38300000	5132	2.52	0.45	12	0.86	5319.00	29654.00	55000	20230202	-75.64	10980	20231024	22.04	55000	-75.64	20230202	10980	22.04	20231024	55000	-75.64	20230202	10980	22.04	20231024	0.01	N	032190	500	191 억	3358390	N	N	4489	N	N
78	20231215	120356	57	100.00	KSQ150	유통	N	N	N	N	N	13260	660	2	5.24	3679455150	281768	142.24	12670	13440	12520	16380	8820	12600	13058.49	8.77	7667	31473	12880	12740	12550	12410	12220	12810	12480	192	3780	500	8820	10	1	38300000	5079	2.49	0.45	12	0.74	5319.00	29654.00	55000	20230202	-75.89	10980	20231024	20.77	55000	-75.89	20230202	10980	20.77	20231024	55000	-75.89	20230202	10980	20.77	20231024	0.01	N	032190	500	191 억	3358390	N	N	4489	N	N
79	20231215	110356	57	100.00	KSQ150	유통	N	N	N	N	N	13260	660	2	5.24	2207854850	171232	86.44	12670	13270	12520	16380	8820	12600	12893.98	8.77	7667	36632	12880	12740	12550	12410	12220	12810	12480	192	3780	500	8820	10	1	38300000	5079	2.49	0.45	12	0.45	5319.00	29654.00	55000	20230202	-75.89	10980	20231024	20.77	55000	-75.89	20230202	10980	20.77	20231024	55000	-75.89	20230202	10980	20.77	20231024	0.01	N	032190	500	191 억	3358390	N	N	4489	N	N
80	20231215	100358	57	100.00	KSQ150	유통	N	N	N	N	N	12740	140	2	1.11	793043200	62281	31.44	12670	12840	12520	16380	8820	12600	12733.36	8.77	7667	4792	12880	12740	12550	12410	12220	12810	12480	192	3780	500	8820	10	1	38300000	4879	2.40	0.43	12	0.16	5319.00	29654.00	55000	20230202	-76.84	10980	20231024	16.03	55000	-76.84	20230202	10980	16.03	20231024	55000	-76.84	20230202	10980	16.03	20231024	0.01	N	032190	500	191 억	3358390	N	N	4489	N	N
81	20231215	090356	57	100.00	KSQ150	유통	N	N	N	N	N	12640	40	2	0.32	40604440	3218	1.62	12670	12670	12550	16380	8820	12600	12618.04	8.77	7667	-1458	12880	12740	12550	12410	12220	12810	12480	192	3780	500	8820	10	1	38300000	4841	2.38	0.43	12	0.01	5319.00	29654.00	55000	20230202	-77.02	10980	20231024	15.12	55000	-77.02	20230202	10980	15.12	20231024	55000	-77.02	20230202	10980	15.12	20231024	0.01	N	032190	500	191 억	3358390	N	N	4489	N	N
82	20231214	160355	57	100.00	KSQ150	유통	N	N	N	N	N	12600	370	2	3.03	2475155980	197129	120.31	12400	12690	12360	15890	8570	12230	12555.72	8.68	0	44226	12863	12546	12383	12066	11903	12465	11985	192	3660	500	8560	10	1	38300000	4826	2.37	0.42	12	0.51	5319.00	29654.00	55000	20230202	-77.09	10980	20231024	14.75	55000	-77.09	20230202	10980	14.75	20231024	55000	-77.09	20230202	10980	14.75	20231024	0.01	N	032190	500	191 억	3325718	N	N	4489	N	N
83	20231214	150408	57	100.00	KSQ150	유통	N	N	N	N	N	12530	300	2	2.45	2215900740	176531	107.74	12400	12690	12360	15890	8570	12230	12552.47	8.68	0	36996	12863	12546	12383	12066	11903	12465	11985	192	3660	500	8560	10	1	38300000	4799	2.36	0.42	12	0.46	5319.00	29654.00	55000	20230202	-77.22	10980	20231024	14.12	55000	-77.22	20230202	10980	14.12	20231024	55000	-77.22	20230202	10980	14.12	20231024	0.01	N	032190	500	191 억	3325718	N	N	41	N	N
84	20231214	140405	57	100.00	KSQ150	유통	N	N	N	N	N	12480	250	2	2.04	1998716780	159163	97.14	12400	12690	12360	15890	8570	12230	12557.67	8.68	0	35906	12863	12546	12383	12066	11903	12465	11985	192	3660	500	8560	10	1	38300000	4780	2.35	0.42	12	0.42	5319.00	29654.00	55000	20230202	-77.31	10980	20231024	13.66	55000	-77.31	20230202	10980	13.66	20231024	55000	-77.31	20230202	10980	13.66	20231024	0.01	N	032190	500	191 억	3325718	N	N	41	N	N
85	20231214	130402	57	100.00	KSQ150	유통	N	N	N	N	N	12510	280	2	2.29	1883169930	149926	91.50	12400	12690	12360	15890	8570	12230	12560.66	8.68	0	36069	12863	12546	12383	12066	11903	12465	11985	192	3660	500	8560	10	1	38300000	4791	2.35	0.42	12	0.39	5319.00	29654.00	55000	20230202	-77.25	10980	20231024	13.93	55000	-77.25	20230202	10980	13.93	20231024	55000	-77.25	20230202	10980	13.93	20231024	0.01	N	032190	500	191 억	3325718	N	N	41	N	N
86	20231214	120410	57	100.00	KSQ150	유통	N	N	N	N	N	12550	320	2	2.62	1659961340	132056	80.60	12400	12690	12360	15890	8570	12230	12570.13	8.68	0	36084	12863	12546	12383	12066	11903	12465	11985	192	3660	500	8560	10	1	38300000	4807	2.36	0.42	12	0.34	5319.00	29654.00	55000	20230202	-77.18	10980	20231024	14.30	55000	-77.18	20230202	10980	14.30	20231024	55000	-77.18	20230202	10980	14.30	20231024	0.01	N	032190	500	191 억	3325718	N	N	41	N	N
87	20231214	110357	57	100.00	KSQ150	유통	N	N	N	N	N	12550	320	2	2.62	1533886160	122025	74.48	12400	12690	12360	15890	8570	12230	12570.26	8.68	0	37822	12863	12546	12383	12066	11903	12465	11985	192	3660	500	8560	10	1	38300000	4807	2.36	0.42	12	0.32	5319.00	29654.00	55000	20230202	-77.18	10980	20231024	14.30	55000	-77.18	20230202	10980	14.30	20231024	55000	-77.18	20230202	10980	14.30	20231024	0.01	N	032190	500	191 억	3325718	N	N	41	N	N
88	20231214	100353	57	100.00	KSQ150	유통	N	N	N	N	N	12540	310	2	2.53	1186080650	94357	57.59	12400	12690	12360	15890	8570	12230	12570.14	8.68	0	43496	12863	12546	12383	12066	11903	12465	11985	192	3660	500	8560	10	1	38300000	4803	2.36	0.42	12	0.25	5319.00	29654.00	55000	20230202	-77.20	10980	20231024	14.21	55000	-77.20	20230202	10980	14.21	20231024	55000	-77.20	20230202	10980	14.21	20231024	0.01	N	032190	500	191 억	3325718	N	N	41	N	N
89	20231214	090343	57	100.00	KSQ150	유통	N	N	N	N	N	12490	260	2	2.13	251030540	20156	12.30	12400	12550	12360	15890	8570	12230	12454.38	8.68	0	12020	12863	12546	12383	12066	11903	12465	11985	192	3660	500	8560	10	1	38300000	4784	2.35	0.42	12	0.05	5319.00	29654.00	55000	20230202	-77.29	10980	20231024	13.75	55000	-77.29	20230202	10980	13.75	20231024	55000	-77.29	20230202	10980	13.75	20231024	0.01	N	032190	500	191 억	3325718	N	N	41	N	N
90	20231213	160353	57	100.00	KSQ150	유통	N	N	N	N	N	12230	-300	5	-2.39	2020193970	163374	114.74	12550	12700	12220	16280	8780	12530	12365.73	8.88	-100	-78413	12763	12646	12523	12406	12283	12705	12465	192	3750	500	8770	10	1	38300000	4684	2.30	0.41	12	0.43	5319.00	29654.00	55000	20230202	-77.76	10980	20231024	11.38	55000	-77.76	20230202	10980	11.38	20231024	55000	-77.76	20230202	10980	11.38	20231024	0.01	N	032190	500	191 억	3402657	N	N	41	N	N
91	20231213	150403	57	100.00	KSQ150	유통	N	N	N	N	N	12240	-290	5	-2.31	1916930410	154928	108.81	12550	12700	12230	16280	8780	12530	12373.04	8.88	-100	-75071	12763	12646	12523	12406	12283	12705	12465	192	3750	500	8770	10	1	38300000	4688	2.30	0.41	12	0.40	5319.00	29654.00	55000	20230202	-77.75	10980	20231024	11.48	55000	-77.75	20230202	10980	11.48	20231024	55000	-77.75	20230202	10980	11.48	20231024	0.01	N	032190	500	191 억	3402657	N	N	3	N	N
92	20231213	140403	57	100.00	KSQ150	유통	N	N	N	N	N	12230	-300	5	-2.39	1720678050	138906	97.55	12550	12700	12230	16280	8780	12530	12387.36	8.88	-100	-67621	12763	12646	12523	12406	12283	12705	12465	192	3750	500	8770	10	1	38300000	4684	2.30	0.41	12	0.36	5319.00	29654.00	55000	20230202	-77.76	10980	20231024	11.38	55000	-77.76	20230202	10980	11.38	20231024	55000	-77.76	20230202	10980	11.38	20231024	0.01	N	032190	500	191 억	3402657	N	N	3	N	N
93	20231213	130400	57	100.00	KSQ150	유통	N	N	N	N	N	12320	-210	5	-1.68	1349043810	108614	76.28	12550	12700	12260	16280	8780	12530	12420.53	8.88	-100	-50401	12763	12646	12523	12406	12283	12705	12465	192	3750	500	8770	10	1	38300000	4719	2.32	0.42	12	0.28	5319.00	29654.00	55000	20230202	-77.60	10980	20231024	12.20	55000	-77.60	20230202	10980	12.20	20231024	55000	-77.60	20230202	10980	12.20	20231024	0.01	N	032190	500	191 억	3402657	N	N	3	N	N
94	20231213	120401	57	100.00	KSQ150	유통	N	N	N	N	N	12310	-220	5	-1.76	1267176360	101970	71.61	12550	12700	12260	16280	8780	12530	12426.95	8.88	-100	-47317	12763	12646	12523	12406	12283	12705	12465	192	3750	500	8770	10	1	38300000	4715	2.31	0.42	12	0.27	5319.00	29654.00	55000	20230202	-77.62	10980	20231024	12.11	55000	-77.62	20230202	10980	12.11	20231024	55000	-77.62	20230202	10980	12.11	20231024	0.01	N	032190	500	191 억	3402657	N	N	3	N	N
95	20231213	110401	57	100.00	KSQ150	유통	N	N	N	N	N	12280	-250	5	-2.00	1066321920	85617	60.13	12550	12700	12270	16280	8780	12530	12454.56	8.88	-100	-39805	12763	12646	12523	12406	12283	12705	12465	192	3750	500	8770	10	1	38300000	4703	2.31	0.41	12	0.22	5319.00	29654.00	55000	20230202	-77.67	10980	20231024	11.84	55000	-77.67	20230202	10980	11.84	20231024	55000	-77.67	20230202	10980	11.84	20231024	0.01	N	032190	500	191 억	3402657	N	N	3	N	N
96	20231213	100405	57	100.00	KSQ150	유통	N	N	N	N	N	12410	-120	5	-0.96	598141520	47653	33.47	12550	12700	12400	16280	8780	12530	12552.02	8.88	-100	-13462	12763	12646	12523	12406	12283	12705	12465	192	3750	500	8770	10	1	38300000	4753	2.33	0.42	12	0.12	5319.00	29654.00	55000	20230202	-77.44	10980	20231024	13.02	55000	-77.44	20230202	10980	13.02	20231024	55000	-77.44	20230202	10980	13.02	20231024	0.01	N	032190	500	191 억	3402657	N	N	3	N	N
97	20231213	090356	57	100.00	KSQ150	유통	N	N	N	N	N	12550	20	2	0.16	20916270	1665	1.17	12550	12590	12550	16280	8780	12530	12562.32	8.88	-100	67	12763	12646	12523	12406	12283	12705	12465	192	3750	500	8770	10	1	38300000	4807	2.36	0.42	12	0.00	5319.00	29654.00	55000	20230202	-77.18	10980	20231024	14.30	55000	-77.18	20230202	10980	14.30	20231024	55000	-77.18	20230202	10980	14.30	20231024	0.01	N	032190	500	191 억	3402657	N	N	3	N	N
98	20231212	160345	57	100.00	KSQ150	유통	N	N	N	N	N	12530	90	2	0.72	1779434990	142233	188.16	12450	12640	12400	16170	8710	12440	12510.52	8.88	-64	-1337	12580	12510	12410	12340	12240	12545	12375	192	3730	500	8700	10	1	38300000	4799	2.36	0.42	12	0.37	5319.00	29654.00	55000	20230202	-77.22	10980	20231024	14.12	55000	-77.22	20230202	10980	14.12	20231024	55000	-77.22	20230202	10980	14.12	20231024	0.01	N	032190	500	191 억	3401992	N	N	3	N	N
99	20231212	150350	57	100.00	KSQ150	유통	N	N	N	N	N	12510	70	2	0.56	1558238700	124577	164.80	12450	12640	12400	16170	8710	12440	12508.24	8.88	-64	-6805	12580	12510	12410	12340	12240	12545	12375	192	3730	500	8700	10	1	38300000	4791	2.35	0.42	12	0.33	5319.00	29654.00	55000	20230202	-77.25	10980	20231024	13.93	55000	-77.25	20230202	10980	13.93	20231024	55000	-77.25	20230202	10980	13.93	20231024	0.01	N	032190	500	191 억	3401992	N	N	212	N	N
100	20231212	140336	57	100.00	KSQ150	유통	N	N	N	N	N	12520	80	2	0.64	1474706600	117903	155.97	12450	12640	12400	16170	8710	12440	12507.80	8.88	-64	-6265	12580	12510	12410	12340	12240	12545	12375	192	3730	500	8700	10	1	38300000	4795	2.35	0.42	12	0.31	5319.00	29654.00	55000	20230202	-77.24	10980	20231024	14.03	55000	-77.24	20230202	10980	14.03	20231024	55000	-77.24	20230202	10980	14.03	20231024	0.01	N	032190	500	191 억	3401992	N	N	212	N	N
101	20231212	130333	57	100.00	KSQ150	유통	N	N	N	N	N	12480	40	2	0.32	1042056400	83328	110.23	12450	12640	12400	16170	8710	12440	12505.48	8.88	-64	-3731	12580	12510	12410	12340	12240	12545	12375	192	3730	500	8700	10	1	38300000	4780	2.35	0.42	12	0.22	5319.00	29654.00	55000	20230202	-77.31	10980	20231024	13.66	55000	-77.31	20230202	10980	13.66	20231024	55000	-77.31	20230202	10980	13.66	20231024	0.01	N	032190	500	191 억	3401992	N	N	212	N	N
102	20231212	120332	57	100.00	KSQ150	유통	N	N	N	N	N	12510	70	2	0.56	958110520	76611	101.35	12450	12640	12400	16170	8710	12440	12506.17	8.88	-64	-2323	12580	12510	12410	12340	12240	12545	12375	192	3730	500	8700	10	1	38300000	4791	2.35	0.42	12	0.20	5319.00	29654.00	55000	20230202	-77.25	10980	20231024	13.93	55000	-77.25	20230202	10980	13.93	20231024	55000	-77.25	20230202	10980	13.93	20231024	0.01	N	032190	500	191 억	3401992	N	N	212	N	N
103	20231212	110335	57	100.00	KSQ150	유통	N	N	N	N	N	12490	50	2	0.40	755401830	60381	79.88	12450	12640	12400	16170	8710	12440	12510.59	8.88	-64	4051	12580	12510	12410	12340	12240	12545	12375	192	3730	500	8700	10	1	38300000	4784	2.35	0.42	12	0.16	5319.00	29654.00	55000	20230202	-77.29	10980	20231024	13.75	55000	-77.29	20230202	10980	13.75	20231024	55000	-77.29	20230202	10980	13.75	20231024	0.01	N	032190	500	191 억	3401992	N	N	212	N	N
104	20231212	100350	57	100.00	KSQ150	유통	N	N	N	N	N	12500	60	2	0.48	615351150	49154	65.02	12450	12640	12400	16170	8710	12440	12518.84	8.88	-64	10056	12580	12510	12410	12340	12240	12545	12375	192	3730	500	8700	10	1	38300000	4788	2.35	0.42	12	0.13	5319.00	29654.00	55000	20230202	-77.27	10980	20231024	13.84	55000	-77.27	20230202	10980	13.84	20231024	55000	-77.27	20230202	10980	13.84	20231024	0.01	N	032190	500	191 억	3401992	N	N	212	N	N
105	20231212	090346	57	100.00	KSQ150	유통	N	N	N	N	N	12490	50	2	0.40	79982850	6418	8.49	12450	12520	12400	16170	8710	12440	12462.27	8.88	-64	2632	12580	12510	12410	12340	12240	12545	12375	192	3730	500	8700	10	1	38300000	4784	2.35	0.42	12	0.02	5319.00	29654.00	55000	20230202	-77.29	10980	20231024	13.75	55000	-77.29	20230202	10980	13.75	20231024	55000	-77.29	20230202	10980	13.75	20231024	0.01	N	032190	500	191 억	3401992	N	N	212	N	N
106	20231211	160349	57	100.00	KSQ150	유통	N	N	N	N	N	12440	110	2	0.89	935730330	75370	54.46	12360	12480	12310	16020	8640	12330	12415.21	8.82	-27723	-6636	12543	12436	12323	12216	12103	12490	12270	192	3690	500	8630	10	1	38300000	4765	2.34	0.42	12	0.20	5319.00	29654.00	55000	20230202	-77.38	10980	20231024	13.30	55000	-77.38	20230202	10980	13.30	20231024	55000	-77.38	20230202	10980	13.30	20231024	0.01	N	032190	500	191 억	3376915	N	N	212	N	N
107	20231211	150347	57	100.00	KSQ150	유통	N	N	N	N	N	12420	90	2	0.73	851777500	68600	49.57	12360	12480	12310	16020	8640	12330	12416.71	8.82	-27723	-6713	12543	12436	12323	12216	12103	12490	12270	192	3690	500	8630	10	1	38300000	4757	2.34	0.42	12	0.18	5319.00	29654.00	55000	20230202	-77.42	10980	20231024	13.11	55000	-77.42	20230202	10980	13.11	20231024	55000	-77.42	20230202	10980	13.11	20231024	0.01	N	032190	500	191 억	3376915	N	N	17	N	N
108	20231211	140347	57	100.00	KSQ150	유통	N	N	N	N	N	12420	90	2	0.73	775750340	62479	45.15	12360	12480	12310	16020	8640	12330	12416.32	8.82	-27723	-7267	12543	12436	12323	12216	12103	12490	12270	192	3690	500	8630	10	1	38300000	4757	2.34	0.42	12	0.16	5319.00	29654.00	55000	20230202	-77.42	10980	20231024	13.11	55000	-77.42	20230202	10980	13.11	20231024	55000	-77.42	20230202	10980	13.11	20231024	0.01	N	032190	500	191 억	3376915	N	N	17	N	N
109	20231211	130349	57	100.00	KSQ150	유통	N	N	N	N	N	12420	90	2	0.73	732737840	59012	42.64	12360	12480	12310	16020	8640	12330	12416.91	8.82	-27723	-7480	12543	12436	12323	12216	12103	12490	12270	192	3690	500	8630	10	1	38300000	4757	2.34	0.42	12	0.15	5319.00	29654.00	55000	20230202	-77.42	10980	20231024	13.11	55000	-77.42	20230202	10980	13.11	20231024	55000	-77.42	20230202	10980	13.11	20231024	0.01	N	032190	500	191 억	3376915	N	N	17	N	N
110	20231211	120348	57	100.00	KSQ150	유통	N	N	N	N	N	12400	70	2	0.57	644768750	51917	37.51	12360	12480	12310	16020	8640	12330	12419.39	8.82	-27723	-4145	12543	12436	12323	12216	12103	12490	12270	192	3690	500	8630	10	1	38300000	4749	2.33	0.42	12	0.14	5319.00	29654.00	55000	20230202	-77.45	10980	20231024	12.93	55000	-77.45	20230202	10980	12.93	20231024	55000	-77.45	20230202	10980	12.93	20231024	0.01	N	032190	500	191 억	3376915	N	N	17	N	N
111	20231211	110346	57	100.00	KSQ150	유통	N	N	N	N	N	12420	90	2	0.73	509284650	41016	29.64	12360	12480	12310	16020	8640	12330	12416.94	8.82	-27723	-1846	12543	12436	12323	12216	12103	12490	12270	192	3690	500	8630	10	1	38300000	4757	2.34	0.42	12	0.11	5319.00	29654.00	55000	20230202	-77.42	10980	20231024	13.11	55000	-77.42	20230202	10980	13.11	20231024	55000	-77.42	20230202	10980	13.11	20231024	0.01	N	032190	500	191 억	3376915	N	N	17	N	N
112	20231211	100347	57	100.00	KSQ150	유통	N	N	N	N	N	12430	100	2	0.81	301137520	24272	17.54	12360	12480	12310	16020	8640	12330	12407.10	8.82	-27723	779	12543	12436	12323	12216	12103	12490	12270	192	3690	500	8630	10	1	38300000	4761	2.34	0.42	12	0.06	5319.00	29654.00	55000	20230202	-77.40	10980	20231024	13.21	55000	-77.40	20230202	10980	13.21	20231024	55000	-77.40	20230202	10980	13.21	20231024	0.01	N	032190	500	191 억	3376915	N	N	17	N	N
113	20231211	090344	57	100.00	KSQ150	유통	N	N	N	N	N	12360	30	2	0.24	47538820	3848	2.78	12360	12390	12310	16020	8640	12330	12354.81	8.82	-27723	-878	12543	12436	12323	12216	12103	12490	12270	192	3690	500	8630	10	1	38300000	4734	2.32	0.42	12	0.01	5319.00	29654.00	55000	20230202	-77.53	10980	20231024	12.57	55000	-77.53	20230202	10980	12.57	20231024	55000	-77.53	20230202	10980	12.57	20231024	0.01	N	032190	500	191 억	3376915	N	N	17	N	N
114	20231208	160343	57	100.00	KSQ150	유통	N	N	N	N	N	12330	130	2	1.07	1701986770	138003	214.75	12230	12430	12210	15860	8540	12200	12332.97	8.82	0	30575	12386	12292	12156	12062	11926	12340	12110	192	3660	500	8540	10	1	38300000	4722	2.32	0.42	12	0.36	5319.00	29654.00	55000	20230202	-77.58	10980	20231024	12.30	55000	-77.58	20230202	10980	12.30	20231024	55000	-77.58	20230202	10980	12.30	20231024	0.01	N	032190	500	191 억	3377915	N	N	17	N	N
115	20231208	150345	57	100.00	KSQ150	유통	N	N	N	N	N	12350	150	2	1.23	1639278880	132922	206.84	12230	12430	12210	15860	8540	12200	12332.64	8.82	0	29406	12386	12292	12156	12062	11926	12340	12110	192	3660	500	8540	10	1	38300000	4730	2.32	0.42	12	0.35	5319.00	29654.00	55000	20230202	-77.55	10980	20231024	12.48	55000	-77.55	20230202	10980	12.48	20231024	55000	-77.55	20230202	10980	12.48	20231024	0.01	N	032190	500	191 억	3377915	N	N	5	N	N
116	20231208	140344	57	100.00	KSQ150	유통	N	N	N	N	N	12340	140	2	1.15	1365548690	110686	172.24	12230	12430	12210	15860	8540	12200	12337.14	8.82	0	26863	12386	12292	12156	12062	11926	12340	12110	192	3660	500	8540	10	1	38300000	4726	2.32	0.42	12	0.29	5319.00	29654.00	55000	20230202	-77.56	10980	20231024	12.39	55000	-77.56	20230202	10980	12.39	20231024	55000	-77.56	20230202	10980	12.39	20231024	0.01	N	032190	500	191 억	3377915	N	N	5	N	N
117	20231208	130343	57	100.00	KSQ150	유통	N	N	N	N	N	12370	170	2	1.39	954513440	77329	120.33	12230	12430	12210	15860	8540	12200	12343.54	8.82	0	18747	12386	12292	12156	12062	11926	12340	12110	192	3660	500	8540	10	1	38300000	4738	2.33	0.42	12	0.20	5319.00	29654.00	55000	20230202	-77.51	10980	20231024	12.66	55000	-77.51	20230202	10980	12.66	20231024	55000	-77.51	20230202	10980	12.66	20231024	0.01	N	032190	500	191 억	3377915	N	N	5	N	N
118	20231208	120340	57	100.00	KSQ150	유통	N	N	N	N	N	12350	150	2	1.23	859332250	69631	108.35	12230	12430	12210	15860	8540	12200	12341.23	8.82	0	16870	12386	12292	12156	12062	11926	12340	12110	192	3660	500	8540	10	1	38300000	4730	2.32	0.42	12	0.18	5319.00	29654.00	55000	20230202	-77.55	10980	20231024	12.48	55000	-77.55	20230202	10980	12.48	20231024	55000	-77.55	20230202	10980	12.48	20231024	0.01	N	032190	500	191 억	3377915	N	N	5	N	N
119	20231208	110339	57	100.00	KSQ150	유통	N	N	N	N	N	12300	100	2	0.82	723804160	58643	91.25	12230	12430	12210	15860	8540	12200	12342.55	8.82	0	14877	12386	12292	12156	12062	11926	12340	12110	192	3660	500	8540	10	1	38300000	4711	2.31	0.41	12	0.15	5319.00	29654.00	55000	20230202	-77.64	10980	20231024	12.02	55000	-77.64	20230202	10980	12.02	20231024	55000	-77.64	20230202	10980	12.02	20231024	0.01	N	032190	500	191 억	3377915	N	N	5	N	N
120	20231208	100345	57	100.00	KSQ150	유통	N	N	N	N	N	12270	70	2	0.57	623021530	50450	78.51	12230	12430	12210	15860	8540	12200	12349.29	8.82	0	16237	12386	12292	12156	12062	11926	12340	12110	192	3660	500	8540	10	1	38300000	4699	2.31	0.41	12	0.13	5319.00	29654.00	55000	20230202	-77.69	10980	20231024	11.75	55000	-77.69	20230202	10980	11.75	20231024	55000	-77.69	20230202	10980	11.75	20231024	0.01	N	032190	500	191 억	3377915	N	N	5	N	N
121	20231208	090341	57	100.00	KSQ150	유통	N	N	N	N	N	12260	60	2	0.49	5763250	470	0.73	12230	12280	12230	15860	8540	12200	12262.23	8.82	0	-152	12386	12292	12156	12062	11926	12340	12110	192	3660	500	8540	10	1	38300000	4696	2.30	0.41	12	0.00	5319.00	29654.00	55000	20230202	-77.71	10980	20231024	11.66	55000	-77.71	20230202	10980	11.66	20231024	55000	-77.71	20230202	10980	11.66	20231024	0.01	N	032190	500	191 억	3377915	N	N	5	N	N
122	20231207	160340	57	100.00	KSQ150	유통	N	N	N	N	N	12200	120	2	0.99	777722750	64060	60.57	12060	12250	12020	15700	8460	12080	12140.54	8.80	0	7054	12273	12176	12113	12016	11953	12145	11985	192	3620	500	8450	10	1	38300000	4673	2.29	0.41	12	0.17	5319.00	29654.00	55000	20230202	-77.82	10980	20231024	11.11	55000	-77.82	20230202	10980	11.11	20231024	55000	-77.82	20230202	10980	11.11	20231024	0.01	N	032190	500	191 억	3369502	N	N	5	N	N
123	20231207	150343	57	100.00	KSQ150	유통	N	N	N	N	N	12240	160	2	1.32	763062460	62860	59.43	12060	12250	12020	15700	8460	12080	12139.08	8.80	0	6764	12273	12176	12113	12016	11953	12145	11985	192	3620	500	8450	10	1	38300000	4688	2.30	0.41	12	0.16	5319.00	29654.00	55000	20230202	-77.75	10980	20231024	11.48	55000	-77.75	20230202	10980	11.48	20231024	55000	-77.75	20230202	10980	11.48	20231024	0.01	N	032190	500	191 억	3369502	N	N	43	N	N
124	20231207	140341	57	100.00	KSQ150	유통	N	N	N	N	N	12200	120	2	0.99	651754340	53754	50.82	12060	12250	12020	15700	8460	12080	12124.76	8.80	0	7604	12273	12176	12113	12016	11953	12145	11985	192	3620	500	8450	10	1	38300000	4673	2.29	0.41	12	0.14	5319.00	29654.00	55000	20230202	-77.82	10980	20231024	11.11	55000	-77.82	20230202	10980	11.11	20231024	55000	-77.82	20230202	10980	11.11	20231024	0.01	N	032190	500	191 억	3369502	N	N	43	N	N
125	20231207	130341	57	100.00	KSQ150	유통	N	N	N	N	N	12220	140	2	1.16	527196440	43569	41.19	12060	12220	12020	15700	8460	12080	12100.26	8.80	0	3319	12273	12176	12113	12016	11953	12145	11985	192	3620	500	8450	10	1	38300000	4680	2.30	0.41	12	0.11	5319.00	29654.00	55000	20230202	-77.78	10980	20231024	11.29	55000	-77.78	20230202	10980	11.29	20231024	55000	-77.78	20230202	10980	11.29	20231024	0.01	N	032190	500	191 억	3369502	N	N	43	N	N
126	20231207	120341	57	100.00	KSQ150	유통	N	N	N	N	N	12170	90	2	0.75	431959300	35751	33.80	12060	12180	12020	15700	8460	12080	12082.44	8.80	0	1628	12273	12176	12113	12016	11953	12145	11985	192	3620	500	8450	10	1	38300000	4661	2.29	0.41	12	0.09	5319.00	29654.00	55000	20230202	-77.87	10980	20231024	10.84	55000	-77.87	20230202	10980	10.84	20231024	55000	-77.87	20230202	10980	10.84	20231024	0.01	N	032190	500	191 억	3369502	N	N	43	N	N
127	20231207	110338	57	100.00	KSQ150	유통	N	N	N	N	N	12120	40	2	0.33	371786730	30797	29.12	12060	12140	12020	15700	8460	12080	12072.17	8.80	0	-164	12273	12176	12113	12016	11953	12145	11985	192	3620	500	8450	10	1	38300000	4642	2.28	0.41	12	0.08	5319.00	29654.00	55000	20230202	-77.96	10980	20231024	10.38	55000	-77.96	20230202	10980	10.38	20231024	55000	-77.96	20230202	10980	10.38	20231024	0.01	N	032190	500	191 억	3369502	N	N	43	N	N
128	20231207	100339	57	100.00	KSQ150	유통	N	N	N	N	N	12060	-20	5	-0.17	304155490	25202	23.83	12060	12140	12020	15700	8460	12080	12068.70	8.80	0	-136	12273	12176	12113	12016	11953	12145	11985	192	3620	500	8450	10	1	38300000	4619	2.27	0.41	12	0.07	5319.00	29654.00	55000	20230202	-78.07	10980	20231024	9.84	55000	-78.07	20230202	10980	9.84	20231024	55000	-78.07	20230202	10980	9.84	20231024	0.01	N	032190	500	191 억	3369502	N	N	43	N	N
129	20231207	090342	57	100.00	KSQ150	유통	N	N	N	N	N	12080	0	3	0.00	29617220	2452	2.32	12060	12120	12060	15700	8460	12080	12078.80	8.80	0	1293	12273	12176	12113	12016	11953	12145	11985	192	3620	500	8450	10	1	38300000	4627	2.27	0.41	12	0.01	5319.00	29654.00	55000	20230202	-78.04	10980	20231024	10.02	55000	-78.04	20230202	10980	10.02	20231024	55000	-78.04	20230202	10980	10.02	20231024	0.01	N	032190	500	191 억	3369502	N	N	43	N	N
130	20231206	160335	57	100.00	KSQ150	유통	N	N	N	N	N	12080	0	3	0.00	1274850770	105133	102.10	12090	12210	12050	15700	8460	12080	12126.12	8.76	0	21170	12433	12256	12143	11966	11853	12200	11910	192	3620	500	8450	10	1	38300000	4627	2.27	0.41	12	0.27	5319.00	29654.00	55000	20230202	-78.04	10980	20231024	10.02	55000	-78.04	20230202	10980	10.02	20231024	55000	-78.04	20230202	10980	10.02	20231024	0.01	N	032190	500	191 억	3356946	N	N	43	N	N
131	20231206	150343	57	100.00	KSQ150	유통	N	N	N	N	N	12140	60	2	0.50	1024115740	84398	81.96	12090	12210	12050	15700	8460	12080	12134.36	8.76	0	15927	12433	12256	12143	11966	11853	12200	11910	192	3620	500	8450	10	1	38300000	4650	2.28	0.41	12	0.22	5319.00	29654.00	55000	20230202	-77.93	10980	20231024	10.56	55000	-77.93	20230202	10980	10.56	20231024	55000	-77.93	20230202	10980	10.56	20231024	0.01	N	032190	500	191 억	3356946	N	N	639	N	N
132	20231206	140340	57	100.00	KSQ150	유통	N	N	N	N	N	12160	80	2	0.66	686043990	56535	54.90	12090	12210	12050	15700	8460	12080	12134.85	8.76	0	5677	12433	12256	12143	11966	11853	12200	11910	192	3620	500	8450	10	1	38300000	4657	2.29	0.41	12	0.15	5319.00	29654.00	55000	20230202	-77.89	10980	20231024	10.75	55000	-77.89	20230202	10980	10.75	20231024	55000	-77.89	20230202	10980	10.75	20231024	0.01	N	032190	500	191 억	3356946	N	N	639	N	N
133	20231206	130338	57	100.00	KSQ150	유통	N	N	N	N	N	12170	90	2	0.75	414048380	34185	33.20	12090	12170	12050	15700	8460	12080	12111.99	8.76	0	3777	12433	12256	12143	11966	11853	12200	11910	192	3620	500	8450	10	1	38300000	4661	2.29	0.41	12	0.09	5319.00	29654.00	55000	20230202	-77.87	10980	20231024	10.84	55000	-77.87	20230202	10980	10.84	20231024	55000	-77.87	20230202	10980	10.84	20231024	0.01	N	032190	500	191 억	3356946	N	N	639	N	N
134	20231206	120337	57	100.00	KSQ150	유통	N	N	N	N	N	12150	70	2	0.58	366298890	30257	29.38	12090	12160	12050	15700	8460	12080	12106.25	8.76	0	3536	12433	12256	12143	11966	11853	12200	11910	192	3620	500	8450	10	1	38300000	4653	2.28	0.41	12	0.08	5319.00	29654.00	55000	20230202	-77.91	10980	20231024	10.66	55000	-77.91	20230202	10980	10.66	20231024	55000	-77.91	20230202	10980	10.66	20231024	0.01	N	032190	500	191 억	3356946	N	N	639	N	N
135	20231206	110342	57	100.00	KSQ150	유통	N	N	N	N	N	12140	60	2	0.50	277053280	22902	22.24	12090	12160	12050	15700	8460	12080	12097.34	8.76	0	337	12433	12256	12143	11966	11853	12200	11910	192	3620	500	8450	10	1	38300000	4650	2.28	0.41	12	0.06	5319.00	29654.00	55000	20230202	-77.93	10980	20231024	10.56	55000	-77.93	20230202	10980	10.56	20231024	55000	-77.93	20230202	10980	10.56	20231024	0.01	N	032190	500	191 억	3356946	N	N	639	N	N
136	20231206	100339	57	100.00	KSQ150	유통	N	N	N	N	N	12080	0	3	0.00	162233590	13426	13.04	12090	12150	12050	15700	8460	12080	12083.54	8.76	0	-2835	12433	12256	12143	11966	11853	12200	11910	192	3620	500	8450	10	1	38300000	4627	2.27	0.41	12	0.04	5319.00	29654.00	55000	20230202	-78.04	10980	20231024	10.02	55000	-78.04	20230202	10980	10.02	20231024	55000	-78.04	20230202	10980	10.02	20231024	0.01	N	032190	500	191 억	3356946	N	N	639	N	N
137	20231206	090339	57	100.00	KSQ150	유통	N	N	N	N	N	12080	0	3	0.00	1027330	85	0.08	12090	12130	12080	15700	8460	12080	12086.24	8.76	0	-82	12433	12256	12143	11966	11853	12200	11910	192	3620	500	8450	10	1	38300000	4627	2.27	0.41	12	0.00	5319.00	29654.00	55000	20230202	-78.04	10980	20231024	10.02	55000	-78.04	20230202	10980	10.02	20231024	55000	-78.04	20230202	10980	10.02	20231024	0.01	N	032190	500	191 억	3356946	N	N	639	N	N
138	20231205	160340	57	100.00	KSQ150	유통	N	N	N	N	N	12080	-190	5	-1.55	1245634610	102284	95.76	12250	12320	12030	15950	8590	12270	12178.47	8.85	0	-34213	12443	12356	12213	12126	11983	12385	12155	192	3680	500	8580	10	1	38300000	4627	2.27	0.41	12	0.27	5319.00	29654.00	55000	20230202	-78.04	10980	20231024	10.02	55000	-78.04	20230202	10980	10.02	20231024	55000	-78.04	20230202	10980	10.02	20231024	0.01	N	032190	500	191 억	3388966	N	N	639	N	N
139	20231205	150338	57	100.00	KSQ150	유통	N	N	N	N	N	12120	-150	5	-1.22	1132944660	92938	87.01	12250	12320	12070	15950	8590	12270	12190.33	8.85	0	-27372	12443	12356	12213	12126	11983	12385	12155	192	3680	500	8580	10	1	38300000	4642	2.28	0.41	12	0.24	5319.00	29654.00	55000	20230202	-77.96	10980	20231024	10.38	55000	-77.96	20230202	10980	10.38	20231024	55000	-77.96	20230202	10980	10.38	20231024	0.01	N	032190	500	191 억	3388966	N	N	155	N	N
140	20231205	140340	57	100.00	KSQ150	유통	N	N	N	N	N	12190	-80	5	-0.65	817416060	66897	62.63	12250	12320	12150	15950	8590	12270	12219.02	8.85	0	-8422	12443	12356	12213	12126	11983	12385	12155	192	3680	500	8580	10	1	38300000	4669	2.29	0.41	12	0.17	5319.00	29654.00	55000	20230202	-77.84	10980	20231024	11.02	55000	-77.84	20230202	10980	11.02	20231024	55000	-77.84	20230202	10980	11.02	20231024	0.01	N	032190	500	191 억	3388966	N	N	155	N	N
141	20231205	130340	57	100.00	KSQ150	유통	N	N	N	N	N	12210	-60	5	-0.49	730017140	59740	55.93	12250	12320	12150	15950	8590	12270	12219.91	8.85	0	-6615	12443	12356	12213	12126	11983	12385	12155	192	3680	500	8580	10	1	38300000	4676	2.30	0.41	12	0.16	5319.00	29654.00	55000	20230202	-77.80	10980	20231024	11.20	55000	-77.80	20230202	10980	11.20	20231024	55000	-77.80	20230202	10980	11.20	20231024	0.01	N	032190	500	191 억	3388966	N	N	155	N	N
142	20231205	120337	57	100.00	KSQ150	유통	N	N	N	N	N	12220	-50	5	-0.41	655934630	53667	50.25	12250	12320	12150	15950	8590	12270	12222.31	8.85	0	-5479	12443	12356	12213	12126	11983	12385	12155	192	3680	500	8580	10	1	38300000	4680	2.30	0.41	12	0.14	5319.00	29654.00	55000	20230202	-77.78	10980	20231024	11.29	55000	-77.78	20230202	10980	11.29	20231024	55000	-77.78	20230202	10980	11.29	20231024	0.01	N	032190	500	191 억	3388966	N	N	155	N	N
143	20231205	110336	57	100.00	KSQ150	유통	N	N	N	N	N	12190	-80	5	-0.65	573724560	46933	43.94	12250	12320	12150	15950	8590	12270	12224.33	8.85	0	-3319	12443	12356	12213	12126	11983	12385	12155	192	3680	500	8580	10	1	38300000	4669	2.29	0.41	12	0.12	5319.00	29654.00	55000	20230202	-77.84	10980	20231024	11.02	55000	-77.84	20230202	10980	11.02	20231024	55000	-77.84	20230202	10980	11.02	20231024	0.01	N	032190	500	191 억	3388966	N	N	155	N	N
144	20231205	100337	57	100.00	KSQ150	유통	N	N	N	N	N	12320	50	2	0.41	253027040	20679	19.36	12250	12320	12180	15950	8590	12270	12235.94	8.85	0	1046	12443	12356	12213	12126	11983	12385	12155	192	3680	500	8580	10	1	38300000	4719	2.32	0.42	12	0.05	5319.00	29654.00	55000	20230202	-77.60	10980	20231024	12.20	55000	-77.60	20230202	10980	12.20	20231024	55000	-77.60	20230202	10980	12.20	20231024	0.01	N	032190	500	191 억	3388966	N	N	155	N	N
145	20231205	090336	57	100.00	KSQ150	유통	N	N	N	N	N	12210	-60	5	-0.49	8863160	724	0.68	12250	12270	12210	15950	8590	12270	12241.93	8.85	0	61	12443	12356	12213	12126	11983	12385	12155	192	3680	500	8580	10	1	38300000	4676	2.30	0.41	12	0.00	5319.00	29654.00	55000	20230202	-77.80	10980	20231024	11.20	55000	-77.80	20230202	10980	11.20	20231024	55000	-77.80	20230202	10980	11.20	20231024	0.01	N	032190	500	191 억	3388966	N	N	155	N	N
146	20231204	160338	57	100.00	KSQ150	유통	N	N	N	N	N	12270	60	2	0.49	1296233870	106536	173.24	12270	12300	12070	15870	8550	12210	12167.10	8.86	0	-10457	12430	12320	12260	12150	12090	12290	12120	192	3660	500	8540	10	1	38300000	4699	2.31	0.41	12	0.28	5319.00	29654.00	55000	20230202	-77.69	10980	20231024	11.75	55000	-77.69	20230202	10980	11.75	20231024	55000	-77.69	20230202	10980	11.75	20231024	0.01	N	032190	500	191 억	3392994	N	N	155	N	N
147	20231204	150338	57	100.00	KSQ150	유통	N	N	N	N	N	12210	0	3	0.00	1241627020	102074	165.98	12270	12300	12070	15870	8550	12210	12163.99	8.86	0	-9620	12430	12320	12260	12150	12090	12290	12120	192	3660	500	8540	10	1	38300000	4676	2.30	0.41	12	0.27	5319.00	29654.00	55000	20230202	-77.80	10980	20231024	11.20	55000	-77.80	20230202	10980	11.20	20231024	55000	-77.80	20230202	10980	11.20	20231024	0.01	N	032190	500	191 억	3392994	N	N	700	N	N
148	20231204	140336	57	100.00	KSQ150	유통	N	N	N	N	N	12180	-30	5	-0.25	1025726730	84431	137.29	12270	12280	12070	15870	8550	12210	12148.70	8.86	0	-7389	12430	12320	12260	12150	12090	12290	12120	192	3660	500	8540	10	1	38300000	4665	2.29	0.41	12	0.22	5319.00	29654.00	55000	20230202	-77.85	10980	20231024	10.93	55000	-77.85	20230202	10980	10.93	20231024	55000	-77.85	20230202	10980	10.93	20231024	0.01	N	032190	500	191 억	3392994	N	N	700	N	N
149	20231204	130335	57	100.00	KSQ150	유통	N	N	N	N	N	12190	-20	5	-0.16	921579900	75898	123.42	12270	12280	12070	15870	8550	12210	12142.35	8.86	0	-8280	12430	12320	12260	12150	12090	12290	12120	192	3660	500	8540	10	1	38300000	4669	2.29	0.41	12	0.20	5319.00	29654.00	55000	20230202	-77.84	10980	20231024	11.02	55000	-77.84	20230202	10980	11.02	20231024	55000	-77.84	20230202	10980	11.02	20231024	0.01	N	032190	500	191 억	3392994	N	N	700	N	N
150	20231204	120336	57	100.00	KSQ150	유통	N	N	N	N	N	12200	-10	5	-0.08	807030310	66505	108.14	12270	12280	12070	15870	8550	12210	12134.88	8.86	0	-9752	12430	12320	12260	12150	12090	12290	12120	192	3660	500	8540	10	1	38300000	4673	2.29	0.41	12	0.17	5319.00	29654.00	55000	20230202	-77.82	10980	20231024	11.11	55000	-77.82	20230202	10980	11.11	20231024	55000	-77.82	20230202	10980	11.11	20231024	0.01	N	032190	500	191 억	3392994	N	N	700	N	N
151	20231204	110336	57	100.00	KSQ150	유통	N	N	N	N	N	12110	-100	5	-0.82	708507790	58393	94.95	12270	12280	12070	15870	8550	12210	12133.44	8.86	0	-8391	12430	12320	12260	12150	12090	12290	12120	192	3660	500	8540	10	1	38300000	4638	2.28	0.41	12	0.15	5319.00	29654.00	55000	20230202	-77.98	10980	20231024	10.29	55000	-77.98	20230202	10980	10.29	20231024	55000	-77.98	20230202	10980	10.29	20231024	0.01	N	032190	500	191 억	3392994	N	N	700	N	N
152	20231204	100336	57	100.00	KSQ150	유통	N	N	N	N	N	12080	-130	5	-1.06	564548950	46500	75.61	12270	12280	12070	15870	8550	12210	12140.84	8.86	0	-8432	12430	12320	12260	12150	12090	12290	12120	192	3660	500	8540	10	1	38300000	4627	2.27	0.41	12	0.12	5319.00	29654.00	55000	20230202	-78.04	10980	20231024	10.02	55000	-78.04	20230202	10980	10.02	20231024	55000	-78.04	20230202	10980	10.02	20231024	0.01	N	032190	500	191 억	3392994	N	N	700	N	N
153	20231204	090336	57	100.00	KSQ150	유통	N	N	N	N	N	12170	-40	5	-0.33	44305600	3628	5.90	12270	12270	12170	15870	8550	12210	12212.13	8.86	0	1493	12430	12320	12260	12150	12090	12290	12120	192	3660	500	8540	10	1	38300000	4661	2.29	0.41	12	0.01	5319.00	29654.00	55000	20230202	-77.87	10980	20231024	10.84	55000	-77.87	20230202	10980	10.84	20231024	55000	-77.87	20230202	10980	10.84	20231024	0.01	N	032190	500	191 억	3392994	N	N	700	N	N
154	20231201	160336	57	100.00	KSQ150	유통	N	N	N	N	N	12210	-130	5	-1.05	750128590	61202	78.03	12350	12370	12200	16040	8640	12340	12256.61	8.90	0	-23706	12493	12416	12263	12186	12033	12455	12225	192	3700	500	8630	10	1	38300000	4676	2.30	0.41	12	0.16	5319.00	29654.00	55000	20230202	-77.80	10980	20231024	11.20	55000	-77.80	20230202	10980	11.20	20231024	55000	-77.80	20230202	10980	11.20	20231024	0.01	N	032190	500	191 억	3409633	N	N	700	N	N
155	20231201	150335	57	100.00	KSQ150	유통	N	N	N	N	N	12220	-120	5	-0.97	642918630	52420	66.83	12350	12370	12210	16040	8640	12340	12264.76	8.90	0	-19631	12493	12416	12263	12186	12033	12455	12225	192	3700	500	8630	10	1	38300000	4680	2.30	0.41	12	0.14	5319.00	29654.00	55000	20230202	-77.78	10980	20231024	11.29	55000	-77.78	20230202	10980	11.29	20231024	55000	-77.78	20230202	10980	11.29	20231024	0.01	N	032190	500	191 억	3409633	N	N	87	N	N
156	20231201	140335	57	100.00	KSQ150	유통	N	N	N	N	N	12230	-110	5	-0.89	559916210	45630	58.18	12350	12370	12220	16040	8640	12340	12270.79	8.90	0	-14713	12493	12416	12263	12186	12033	12455	12225	192	3700	500	8630	10	1	38300000	4684	2.30	0.41	12	0.12	5319.00	29654.00	55000	20230202	-77.76	10980	20231024	11.38	55000	-77.76	20230202	10980	11.38	20231024	55000	-77.76	20230202	10980	11.38	20231024	0.01	N	032190	500	191 억	3409633	N	N	87	N	N
157	20231201	130334	57	100.00	KSQ150	유통	N	N	N	N	N	12240	-100	5	-0.81	437779410	35645	45.45	12350	12370	12220	16040	8640	12340	12281.65	8.90	0	-11037	12493	12416	12263	12186	12033	12455	12225	192	3700	500	8630	10	1	38300000	4688	2.30	0.41	12	0.09	5319.00	29654.00	55000	20230202	-77.75	10980	20231024	11.48	55000	-77.75	20230202	10980	11.48	20231024	55000	-77.75	20230202	10980	11.48	20231024	0.01	N	032190	500	191 억	3409633	N	N	87	N	N
158	20231201	120337	57	100.00	KSQ150	유통	N	N	N	N	N	12310	-30	5	-0.24	340214160	27688	35.30	12350	12370	12220	16040	8640	12340	12287.42	8.90	0	-5082	12493	12416	12263	12186	12033	12455	12225	192	3700	500	8630	10	1	38300000	4715	2.31	0.42	12	0.07	5319.00	29654.00	55000	20230202	-77.62	10980	20231024	12.11	55000	-77.62	20230202	10980	12.11	20231024	55000	-77.62	20230202	10980	12.11	20231024	0.01	N	032190	500	191 억	3409633	N	N	87	N	N
159	20231201	110336	57	100.00	KSQ150	유통	N	N	N	N	N	12300	-40	5	-0.32	280110810	22797	29.07	12350	12370	12220	16040	8640	12340	12287.18	8.90	0	-2081	12493	12416	12263	12186	12033	12455	12225	192	3700	500	8630	10	1	38300000	4711	2.31	0.41	12	0.06	5319.00	29654.00	55000	20230202	-77.64	10980	20231024	12.02	55000	-77.64	20230202	10980	12.02	20231024	55000	-77.64	20230202	10980	12.02	20231024	0.01	N	032190	500	191 억	3409633	N	N	87	N	N
160	20231201	100337	57	100.00	KSQ150	유통	N	N	N	N	N	12300	-40	5	-0.32	178267880	14507	18.50	12350	12370	12220	16040	8640	12340	12288.40	8.90	0	-3253	12493	12416	12263	12186	12033	12455	12225	192	3700	500	8630	10	1	38300000	4711	2.31	0.41	12	0.04	5319.00	29654.00	55000	20230202	-77.64	10980	20231024	12.02	55000	-77.64	20230202	10980	12.02	20231024	55000	-77.64	20230202	10980	12.02	20231024	0.01	N	032190	500	191 억	3409633	N	N	87	N	N
161	20231201	090333	57	100.00	KSQ150	유통	N	N	N	N	N	12280	-60	5	-0.49	36362400	2959	3.77	12350	12350	12220	16040	8640	12340	12288.75	8.90	0	-1832	12493	12416	12263	12186	12033	12455	12225	192	3700	500	8630	10	1	38300000	4703	2.31	0.41	12	0.01	5319.00	29654.00	55000	20230202	-77.67	10980	20231024	11.84	55000	-77.67	20230202	10980	11.84	20231024	55000	-77.67	20230202	10980	11.84	20231024	0.01	N	032190	500	191 억	3409633	N	N	87	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History