KissMeData/032190/price/prices-20230901.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	20230927	160405	57	100.00	KSQ150		유통	N	N	N	N		N	12790	150	2	1.19	1011166830	80073	44.06	12580	12800	12400	16430	8850	12640	12627.78	8.47	0	8569	13080	12860	12670	12450	12260	12765	12355	192	3790	500	7830	10	1	38300000	4899	2.40	0.43	12	0.21	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		3245668	N	N	10882	N	00	N
3	20230927	150407	57	100.00	KSQ150		유통	N	N	N	N		N	12770	130	2	1.03	929727570	73701	40.55	12580	12780	12400	16430	8850	12640	12614.86	8.47	0	8635	13080	12860	12670	12450	12260	12765	12355	192	3790	500	7830	10	1	38300000	4891	2.40	0.43	12	0.19	5319.00	29654.00	55000	20230202	-76.78	11350	20230726	12.51	55000	-76.78	20230202	11350	12.51	20230726	55000	-76.78	20230202	11350	12.51	20230726	0.02	Y	032190	500	191 억		3245668	N	N	9503	N	00	N
4	20230927	140406	57	100.00	KSQ150		유통	N	N	N	N		N	12640	0	3	0.00	740154810	58757	32.33	12580	12700	12400	16430	8850	12640	12596.88	8.47	0	3178	13080	12860	12670	12450	12260	12765	12355	192	3790	500	7830	10	1	38300000	4841	2.38	0.43	12	0.15	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		3245668	N	N	9503	N	00	N
5	20230927	130403	57	100.00	KSQ150		유통	N	N	N	N		N	12610	-30	5	-0.24	684304690	54331	29.90	12580	12700	12400	16430	8850	12640	12595.11	8.47	0	3903	13080	12860	12670	12450	12260	12765	12355	192	3790	500	7830	10	1	38300000	4830	2.37	0.43	12	0.14	5319.00	29654.00	55000	20230202	-77.07	11350	20230726	11.10	55000	-77.07	20230202	11350	11.10	20230726	55000	-77.07	20230202	11350	11.10	20230726	0.02	Y	032190	500	191 억		3245668	N	N	9503	N	00	N
6	20230927	120402	57	100.00	KSQ150		유통	N	N	N	N		N	12540	-100	5	-0.79	628319030	49874	27.44	12580	12700	12400	16430	8850	12640	12598.13	8.47	0	4238	13080	12860	12670	12450	12260	12765	12355	192	3790	500	7830	10	1	38300000	4803	2.36	0.42	12	0.13	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		3245668	N	N	9503	N	00	N
7	20230927	110405	57	100.00	KSQ150		유통	N	N	N	N		N	12620	-20	5	-0.16	477045510	37847	20.83	12580	12700	12400	16430	8850	12640	12604.58	8.47	0	6922	13080	12860	12670	12450	12260	12765	12355	192	3790	500	7830	10	1	38300000	4833	2.37	0.43	12	0.10	5319.00	29654.00	55000	20230202	-77.05	11350	20230726	11.19	55000	-77.05	20230202	11350	11.19	20230726	55000	-77.05	20230202	11350	11.19	20230726	0.02	Y	032190	500	191 억		3245668	N	N	9503	N	00	N
8	20230927	100403	57	100.00	KSQ150		유통	N	N	N	N		N	12600	-40	5	-0.32	355546810	28210	15.52	12580	12700	12400	16430	8850	12640	12603.57	8.47	0	6671	13080	12860	12670	12450	12260	12765	12355	192	3790	500	7830	10	1	38300000	4826	2.37	0.42	12	0.07	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		3245668	N	N	9503	N	00	N
9	20230927	090409	57	100.00	KSQ150		유통	N	N	N	N		N	12630	-10	5	-0.08	96631420	7708	4.24	12580	12630	12400	16430	8850	12640	12536.51	8.47	0	653	13080	12860	12670	12450	12260	12765	12355	192	3790	500	7830	10	1	38300000	4837	2.37	0.43	12	0.02	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		3245668	N	N	9503	N	00	N
10	20230926	160403	57	100.00	KSQ150		유통	N	N	N	N		N	12640	-210	5	-1.63	2294329840	181571	120.29	12870	12890	12480	16700	9000	12850	12635.99	8.56	0	-31950	13323	13086	12963	12726	12603	13025	12665	192	3850	500	7960	10	1	38300000	4841	2.38	0.43	12	0.47	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		3279132	N	N	9503	N	00	N
11	20230926	150405	57	100.00	KSQ150		유통	N	N	N	N		N	12610	-240	5	-1.87	2093630610	165633	109.73	12870	12890	12480	16700	9000	12850	12640.18	8.56	0	-31880	13323	13086	12963	12726	12603	13025	12665	192	3850	500	7960	10	1	38300000	4830	2.37	0.43	12	0.43	5319.00	29654.00	55000	20230202	-77.07	11350	20230726	11.10	55000	-77.07	20230202	11350	11.10	20230726	55000	-77.07	20230202	11350	11.10	20230726	0.02	Y	032190	500	191 억		3279132	N	N	12044	N	00	N
12	20230926	140359	57	100.00	KSQ150		유통	N	N	N	N		N	12580	-270	5	-2.10	1956133690	154718	102.50	12870	12890	12480	16700	9000	12850	12643.22	8.56	0	-29268	13323	13086	12963	12726	12603	13025	12665	192	3850	500	7960	10	1	38300000	4818	2.37	0.42	12	0.40	5319.00	29654.00	55000	20230202	-77.13	11350	20230726	10.84	55000	-77.13	20230202	11350	10.84	20230726	55000	-77.13	20230202	11350	10.84	20230726	0.02	Y	032190	500	191 억		3279132	N	N	12044	N	00	N
13	20230926	130401	57	100.00	KSQ150		유통	N	N	N	N		N	12650	-200	5	-1.56	1828316700	144566	95.77	12870	12890	12480	16700	9000	12850	12646.93	8.56	0	-29175	13323	13086	12963	12726	12603	13025	12665	192	3850	500	7960	10	1	38300000	4845	2.38	0.43	12	0.38	5319.00	29654.00	55000	20230202	-77.00	11350	20230726	11.45	55000	-77.00	20230202	11350	11.45	20230726	55000	-77.00	20230202	11350	11.45	20230726	0.02	Y	032190	500	191 억		3279132	N	N	12044	N	00	N
14	20230926	120403	57	100.00	KSQ150		유통	N	N	N	N		N	12640	-210	5	-1.63	1747772380	138198	91.55	12870	12890	12480	16700	9000	12850	12646.87	8.56	0	-28633	13323	13086	12963	12726	12603	13025	12665	192	3850	500	7960	10	1	38300000	4841	2.38	0.43	12	0.36	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		3279132	N	N	12044	N	00	N
15	20230926	110402	57	100.00	KSQ150		유통	N	N	N	N		N	12610	-240	5	-1.87	1613129300	127507	84.47	12870	12890	12480	16700	9000	12850	12651.30	8.56	0	-30313	13323	13086	12963	12726	12603	13025	12665	192	3850	500	7960	10	1	38300000	4830	2.37	0.43	12	0.33	5319.00	29654.00	55000	20230202	-77.07	11350	20230726	11.10	55000	-77.07	20230202	11350	11.10	20230726	55000	-77.07	20230202	11350	11.10	20230726	0.02	Y	032190	500	191 억		3279132	N	N	12044	N	00	N
16	20230926	100401	57	100.00	KSQ150		유통	N	N	N	N		N	12490	-360	5	-2.80	1344227130	106161	70.33	12870	12890	12480	16700	9000	12850	12662.15	8.56	0	-36658	13323	13086	12963	12726	12603	13025	12665	192	3850	500	7960	10	1	38300000	4784	2.35	0.42	12	0.28	5319.00	29654.00	55000	20230202	-77.29	11350	20230726	10.04	55000	-77.29	20230202	11350	10.04	20230726	55000	-77.29	20230202	11350	10.04	20230726	0.02	Y	032190	500	191 억		3279132	N	N	12044	N	00	N
17	20230926	090401	57	100.00	KSQ150		유통	N	N	N	N		N	12850	0	3	0.00	60701430	4723	3.13	12870	12890	12820	16700	9000	12850	12852.30	8.56	0	-2854	13323	13086	12963	12726	12603	13025	12665	192	3850	500	7960	10	1	38300000	4922	2.42	0.43	12	0.01	5319.00	29654.00	55000	20230202	-76.64	11350	20230726	13.22	55000	-76.64	20230202	11350	13.22	20230726	55000	-76.64	20230202	11350	13.22	20230726	0.02	Y	032190	500	191 억		3279132	N	N	12044	N	00	N
18	20230925	160401	57	100.00	KSQ150		유통	N	N	N	N		N	12850	-250	5	-1.91	1927565990	149322	102.21	13100	13200	12840	17030	9170	13100	12908.85	8.49	0	-20994	13400	13250	13030	12880	12660	13325	12955	192	3930	500	8120	10	1	38300000	4922	2.42	0.43	12	0.39	5319.00	29654.00	55000	20230202	-76.64	11350	20230726	13.22	55000	-76.64	20230202	11350	13.22	20230726	55000	-76.64	20230202	11350	13.22	20230726	0.02	Y	032190	500	191 억		3252162	N	N	12044	N	00	N
19	20230925	150404	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-230	5	-1.76	1674131300	129601	88.71	13100	13200	12840	17030	9170	13100	12917.58	8.49	0	-12823	13400	13250	13030	12880	12660	13325	12955	192	3930	500	8120	10	1	38300000	4929	2.42	0.43	12	0.34	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		3252162	N	N	16540	N	00	N
20	20230925	140357	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-230	5	-1.76	1465306030	113369	77.60	13100	13200	12840	17030	9170	13100	12925.10	8.49	0	-10087	13400	13250	13030	12880	12660	13325	12955	192	3930	500	8120	10	1	38300000	4929	2.42	0.43	12	0.30	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		3252162	N	N	16540	N	00	N
21	20230925	130358	57	100.00	KSQ150		유통	N	N	N	N		N	12880	-220	5	-1.68	1291511020	99857	68.35	13100	13200	12840	17030	9170	13100	12933.61	8.49	0	-7922	13400	13250	13030	12880	12660	13325	12955	192	3930	500	8120	10	1	38300000	4933	2.42	0.43	12	0.26	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		3252162	N	N	16540	N	00	N
22	20230925	120403	57	100.00	KSQ150		유통	N	N	N	N		N	12890	-210	5	-1.60	1135583100	87743	60.06	13100	13200	12840	17030	9170	13100	12942.15	8.49	0	-2838	13400	13250	13030	12880	12660	13325	12955	192	3930	500	8120	10	1	38300000	4937	2.42	0.43	12	0.23	5319.00	29654.00	55000	20230202	-76.56	11350	20230726	13.57	55000	-76.56	20230202	11350	13.57	20230726	55000	-76.56	20230202	11350	13.57	20230726	0.02	Y	032190	500	191 억		3252162	N	N	16540	N	00	N
23	20230925	110358	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-230	5	-1.76	896705750	69166	47.34	13100	13200	12840	17030	9170	13100	12964.55	8.49	0	-3553	13400	13250	13030	12880	12660	13325	12955	192	3930	500	8120	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		3252162	N	N	16540	N	00	N
24	20230925	100400	57	100.00	KSQ150		유통	N	N	N	N		N	12950	-150	5	-1.15	517338800	39725	27.19	13100	13200	12900	17030	9170	13100	13023.00	8.49	0	-3121	13400	13250	13030	12880	12660	13325	12955	192	3930	500	8120	10	1	38300000	4960	2.43	0.44	12	0.10	5319.00	29654.00	55000	20230202	-76.45	11350	20230726	14.10	55000	-76.45	20230202	11350	14.10	20230726	55000	-76.45	20230202	11350	14.10	20230726	0.02	Y	032190	500	191 억		3252162	N	N	16540	N	00	N
25	20230925	090400	57	100.00	KSQ150		유통	N	N	N	N		N	13150	50	2	0.38	45550300	3467	2.37	13100	13190	13100	17030	9170	13100	13138.25	8.49	0	1624	13400	13250	13030	12880	12660	13325	12955	192	3930	500	8120	10	1	38300000	5036	2.47	0.44	12	0.01	5319.00	29654.00	55000	20230202	-76.09	11350	20230726	15.86	55000	-76.09	20230202	11350	15.86	20230726	55000	-76.09	20230202	11350	15.86	20230726	0.02	Y	032190	500	191 억		3252162	N	N	16540	N	00	N
26	20230922	160412	57	100.00	KSQ150		유통	N	N	N	N		N	13100	-40	5	-0.30	1901701010	146060	60.59	13000	13180	12810	17080	9200	13140	13020.00	8.49	0	-28085	13700	13420	13250	12970	12800	13335	12885	192	3940	500	8140	10	1	38300000	5017	2.46	0.44	12	0.38	5319.00	29654.00	55000	20230202	-76.18	11350	20230726	15.42	55000	-76.18	20230202	11350	15.42	20230726	55000	-76.18	20230202	11350	15.42	20230726	0.02	Y	032190	500	191 억		3252894	N	N	16540	N	00	N
27	20230922	150409	57	100.00	KSQ150		유통	N	N	N	N		N	13020	-120	5	-0.91	1820299350	139833	58.00	13000	13180	12810	17080	9200	13140	13017.67	8.49	0	-25050	13700	13420	13250	12970	12800	13335	12885	192	3940	500	8140	10	1	38300000	4987	2.45	0.44	12	0.37	5319.00	29654.00	55000	20230202	-76.33	11350	20230726	14.71	55000	-76.33	20230202	11350	14.71	20230726	55000	-76.33	20230202	11350	14.71	20230726	0.02	Y	032190	500	191 억		3252894	N	N	31741	N	00	N
28	20230922	140410	57	100.00	KSQ150		유통	N	N	N	N		N	13090	-50	5	-0.38	1499788890	115283	47.82	13000	13180	12810	17080	9200	13140	13009.63	8.49	0	-15618	13700	13420	13250	12970	12800	13335	12885	192	3940	500	8140	10	1	38300000	5013	2.46	0.44	12	0.30	5319.00	29654.00	55000	20230202	-76.20	11350	20230726	15.33	55000	-76.20	20230202	11350	15.33	20230726	55000	-76.20	20230202	11350	15.33	20230726	0.02	Y	032190	500	191 억		3252894	N	N	31741	N	00	N
29	20230922	130348	57	100.00	KSQ150		유통	N	N	N	N		N	13130	-10	5	-0.08	1381690290	106278	44.09	13000	13180	12810	17080	9200	13140	13000.72	8.49	0	-11014	13700	13420	13250	12970	12800	13335	12885	192	3940	500	8140	10	1	38300000	5029	2.47	0.44	12	0.28	5319.00	29654.00	55000	20230202	-76.13	11350	20230726	15.68	55000	-76.13	20230202	11350	15.68	20230726	55000	-76.13	20230202	11350	15.68	20230726	0.02	Y	032190	500	191 억		3252894	N	N	31741	N	00	N
30	20230922	120346	57	100.00	KSQ150		유통	N	N	N	N		N	13150	10	2	0.08	1270807220	97842	40.59	13000	13180	12810	17080	9200	13140	12988.36	8.49	0	-7994	13700	13420	13250	12970	12800	13335	12885	192	3940	500	8140	10	1	38300000	5036	2.47	0.44	12	0.26	5319.00	29654.00	55000	20230202	-76.09	11350	20230726	15.86	55000	-76.09	20230202	11350	15.86	20230726	55000	-76.09	20230202	11350	15.86	20230726	0.02	Y	032190	500	191 억		3252894	N	N	31741	N	00	N
31	20230922	110345	57	100.00	KSQ150		유통	N	N	N	N		N	13100	-40	5	-0.30	1101296720	84943	35.24	13000	13110	12810	17080	9200	13140	12965.13	8.49	0	-4231	13700	13420	13250	12970	12800	13335	12885	192	3940	500	8140	10	1	38300000	5017	2.46	0.44	12	0.22	5319.00	29654.00	55000	20230202	-76.18	11350	20230726	15.42	55000	-76.18	20230202	11350	15.42	20230726	55000	-76.18	20230202	11350	15.42	20230726	0.02	Y	032190	500	191 억		3252894	N	N	31741	N	00	N
32	20230922	100346	57	100.00	KSQ150		유통	N	N	N	N		N	12980	-160	5	-1.22	724926810	56039	23.25	13000	13070	12810	17080	9200	13140	12936.11	8.49	0	-7174	13700	13420	13250	12970	12800	13335	12885	192	3940	500	8140	10	1	38300000	4971	2.44	0.44	12	0.15	5319.00	29654.00	55000	20230202	-76.40	11350	20230726	14.36	55000	-76.40	20230202	11350	14.36	20230726	55000	-76.40	20230202	11350	14.36	20230726	0.02	Y	032190	500	191 억		3252894	N	N	31741	N	00	N
33	20230922	090341	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-270	5	-2.05	185876790	14398	5.97	13000	13000	12810	17080	9200	13140	12909.90	8.49	0	-5525	13700	13420	13250	12970	12800	13335	12885	192	3940	500	8140	10	1	38300000	4929	2.42	0.43	12	0.04	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		3252894	N	N	31741	N	00	N
34	20230921	160348	57	100.00	KSQ150		유통	N	N	N	N		N	13140	-400	5	-2.95	3172876270	240370	216.09	13520	13530	13080	17600	9480	13540	13199.98	8.62	0	-102539	13846	13692	13566	13412	13286	13630	13350	192	4060	500	8390	10	1	38300000	5033	2.47	0.44	12	0.63	5319.00	29654.00	55000	20230202	-76.11	11350	20230726	15.77	55000	-76.11	20230202	11350	15.77	20230726	55000	-76.11	20230202	11350	15.77	20230726	0.02	Y	032190	500	191 억		3300905	N	N	31741	N	00	N
35	20230921	150343	57	100.00	KSQ150		유통	N	N	N	N		N	13110	-430	5	-3.18	2901184120	219628	197.44	13520	13530	13100	17600	9480	13540	13209.51	8.62	0	-94577	13846	13692	13566	13412	13286	13630	13350	192	4060	500	8390	10	1	38300000	5021	2.46	0.44	12	0.57	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		3300905	N	N	15384	N	00	N
36	20230921	140344	57	100.00	KSQ150		유통	N	N	N	N		N	13150	-390	5	-2.88	2474204820	187078	168.18	13520	13530	13130	17600	9480	13540	13225.50	8.62	0	-77196	13846	13692	13566	13412	13286	13630	13350	192	4060	500	8390	10	1	38300000	5036	2.47	0.44	12	0.49	5319.00	29654.00	55000	20230202	-76.09	11350	20230726	15.86	55000	-76.09	20230202	11350	15.86	20230726	55000	-76.09	20230202	11350	15.86	20230726	0.02	Y	032190	500	191 억		3300905	N	N	15384	N	00	N
37	20230921	130341	57	100.00	KSQ150		유통	N	N	N	N		N	13170	-370	5	-2.73	2185684830	165142	148.46	13520	13530	13130	17600	9480	13540	13235.15	8.62	0	-70615	13846	13692	13566	13412	13286	13630	13350	192	4060	500	8390	10	1	38300000	5044	2.48	0.44	12	0.43	5319.00	29654.00	55000	20230202	-76.05	11350	20230726	16.04	55000	-76.05	20230202	11350	16.04	20230726	55000	-76.05	20230202	11350	16.04	20230726	0.02	Y	032190	500	191 억		3300905	N	N	15384	N	00	N
38	20230921	120340	57	100.00	KSQ150		유통	N	N	N	N		N	13180	-360	5	-2.66	1953898250	147530	132.63	13520	13530	13130	17600	9480	13540	13244.04	8.62	0	-65290	13846	13692	13566	13412	13286	13630	13350	192	4060	500	8390	10	1	38300000	5048	2.48	0.44	12	0.39	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		3300905	N	N	15384	N	00	N
39	20230921	110348	57	100.00	KSQ150		유통	N	N	N	N		N	13160	-380	5	-2.81	1755755930	132488	119.11	13520	13530	13130	17600	9480	13540	13252.15	8.62	0	-56998	13846	13692	13566	13412	13286	13630	13350	192	4060	500	8390	10	1	38300000	5040	2.47	0.44	12	0.35	5319.00	29654.00	55000	20230202	-76.07	11350	20230726	15.95	55000	-76.07	20230202	11350	15.95	20230726	55000	-76.07	20230202	11350	15.95	20230726	0.02	Y	032190	500	191 억		3300905	N	N	15384	N	00	N
40	20230921	100341	57	100.00	KSQ150		유통	N	N	N	N		N	13180	-360	5	-2.66	1428926810	107643	96.77	13520	13530	13130	17600	9480	13540	13274.64	8.62	0	-43776	13846	13692	13566	13412	13286	13630	13350	192	4060	500	8390	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		3300905	N	N	15384	N	00	N
41	20230921	090346	57	100.00	KSQ150		유통	N	N	N	N		N	13420	-120	5	-0.89	61603640	4582	4.12	13520	13530	13410	17600	9480	13540	13444.35	8.62	0	-2793	13846	13692	13566	13412	13286	13630	13350	192	4060	500	8390	10	1	38300000	5140	2.52	0.45	12	0.01	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		3300905	N	N	15384	N	00	N
42	20230920	160347	57	100.00	KSQ150		유통	N	N	N	N		N	13540	-60	5	-0.44	1491675850	110292	121.59	13630	13720	13440	17680	9520	13600	13524.79	8.63	0	-21022	13806	13702	13616	13512	13426	13660	13470	192	4080	500	8430	10	1	38300000	5186	2.55	0.46	12	0.29	5319.00	29654.00	55000	20230202	-75.38	11350	20230726	19.30	55000	-75.38	20230202	11350	19.30	20230726	55000	-75.38	20230202	11350	19.30	20230726	0.02	Y	032190	500	191 억		3303530	N	N	15384	N	00	N
43	20230920	150337	57	100.00	KSQ150		유통	N	N	N	N		N	13530	-70	5	-0.51	1452378670	107388	118.39	13630	13720	13440	17680	9520	13600	13524.59	8.63	0	-21723	13806	13702	13616	13512	13426	13660	13470	192	4080	500	8430	10	1	38300000	5182	2.54	0.46	12	0.28	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		3303530	N	N	11594	N	00	N
44	20230920	140340	57	100.00	KSQ150		유통	N	N	N	N		N	13490	-110	5	-0.81	1235835920	91354	100.71	13630	13720	13440	17680	9520	13600	13527.99	8.63	0	-21139	13806	13702	13616	13512	13426	13660	13470	192	4080	500	8430	10	1	38300000	5167	2.54	0.45	12	0.24	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		3303530	N	N	11594	N	00	N
45	20230920	130339	57	100.00	KSQ150		유통	N	N	N	N		N	13510	-90	5	-0.66	1131414720	83616	92.18	13630	13720	13440	17680	9520	13600	13531.08	8.63	0	-20189	13806	13702	13616	13512	13426	13660	13470	192	4080	500	8430	10	1	38300000	5174	2.54	0.46	12	0.22	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		3303530	N	N	11594	N	00	N
46	20230920	120339	57	100.00	KSQ150		유통	N	N	N	N		N	13480	-120	5	-0.88	1076182050	79523	87.67	13630	13720	13440	17680	9520	13600	13532.97	8.63	0	-19293	13806	13702	13616	13512	13426	13660	13470	192	4080	500	8430	10	1	38300000	5163	2.53	0.45	12	0.21	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		3303530	N	N	11594	N	00	N
47	20230920	110342	57	100.00	KSQ150		유통	N	N	N	N		N	13510	-90	5	-0.66	851375560	62833	69.27	13630	13720	13440	17680	9520	13600	13549.82	8.63	0	-9156	13806	13702	13616	13512	13426	13660	13470	192	4080	500	8430	10	1	38300000	5174	2.54	0.46	12	0.16	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		3303530	N	N	11594	N	00	N
48	20230920	100333	57	100.00	KSQ150		유통	N	N	N	N		N	13590	-10	5	-0.07	286568170	21018	23.17	13630	13720	13580	17680	9520	13600	13634.42	8.63	0	1718	13806	13702	13616	13512	13426	13660	13470	192	4080	500	8430	10	1	38300000	5205	2.55	0.46	12	0.05	5319.00	29654.00	55000	20230202	-75.29	11350	20230726	19.74	55000	-75.29	20230202	11350	19.74	20230726	55000	-75.29	20230202	11350	19.74	20230726	0.02	Y	032190	500	191 억		3303530	N	N	11594	N	00	N
49	20230920	090340	57	100.00	KSQ150		유통	N	N	N	N		N	13630	30	2	0.22	17146520	1258	1.39	13630	13650	13600	17680	9520	13600	13629.98	8.63	0	239	13806	13702	13616	13512	13426	13660	13470	192	4080	500	8430	10	1	38300000	5220	2.56	0.46	12	0.00	5319.00	29654.00	55000	20230202	-75.22	11350	20230726	20.09	55000	-75.22	20230202	11350	20.09	20230726	55000	-75.22	20230202	11350	20.09	20230726	0.02	Y	032190	500	191 억		3303530	N	N	11594	N	00	N
50	20230919	160336	57	100.00	KSQ150		유통	N	N	N	N		N	13600	0	3	0.00	1231941490	90530	50.64	13640	13720	13530	17680	9520	13600	13608.10	8.62	0	-13835	14006	13802	13676	13472	13346	13740	13410	192	4080	500	8430	10	1	38300000	5209	2.56	0.46	12	0.24	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		3300185	N	N	11594	N	00	N
51	20230919	150335	57	100.00	KSQ150		유통	N	N	N	N		N	13590	-10	5	-0.07	1170470590	86009	48.11	13640	13720	13530	17680	9520	13600	13608.70	8.62	0	-13729	14006	13802	13676	13472	13346	13740	13410	192	4080	500	8430	10	1	38300000	5205	2.55	0.46	12	0.22	5319.00	29654.00	55000	20230202	-75.29	11350	20230726	19.74	55000	-75.29	20230202	11350	19.74	20230726	55000	-75.29	20230202	11350	19.74	20230726	0.02	Y	032190	500	191 억		3300185	N	N	16242	N	00	N
52	20230919	140334	57	100.00	KSQ150		유통	N	N	N	N		N	13580	-20	5	-0.15	1092177510	80245	44.89	13640	13720	13530	17680	9520	13600	13610.54	8.62	0	-13940	14006	13802	13676	13472	13346	13740	13410	192	4080	500	8430	10	1	38300000	5201	2.55	0.46	12	0.21	5319.00	29654.00	55000	20230202	-75.31	11350	20230726	19.65	55000	-75.31	20230202	11350	19.65	20230726	55000	-75.31	20230202	11350	19.65	20230726	0.02	Y	032190	500	191 억		3300185	N	N	16242	N	00	N
53	20230919	130332	57	100.00	KSQ150		유통	N	N	N	N		N	13580	-20	5	-0.15	1000761530	73510	41.12	13640	13720	13530	17680	9520	13600	13613.95	8.62	0	-13076	14006	13802	13676	13472	13346	13740	13410	192	4080	500	8430	10	1	38300000	5201	2.55	0.46	12	0.19	5319.00	29654.00	55000	20230202	-75.31	11350	20230726	19.65	55000	-75.31	20230202	11350	19.65	20230726	55000	-75.31	20230202	11350	19.65	20230726	0.02	Y	032190	500	191 억		3300185	N	N	16242	N	00	N
54	20230919	120342	57	100.00	KSQ150		유통	N	N	N	N		N	13590	-10	5	-0.07	851860580	62542	34.99	13640	13720	13530	17680	9520	13600	13620.62	8.62	0	-13518	14006	13802	13676	13472	13346	13740	13410	192	4080	500	8430	10	1	38300000	5205	2.55	0.46	12	0.16	5319.00	29654.00	55000	20230202	-75.29	11350	20230726	19.74	55000	-75.29	20230202	11350	19.74	20230726	55000	-75.29	20230202	11350	19.74	20230726	0.02	Y	032190	500	191 억		3300185	N	N	16242	N	00	N
55	20230919	110343	57	100.00	KSQ150		유통	N	N	N	N		N	13600	0	3	0.00	682514710	50072	28.01	13640	13720	13530	17680	9520	13600	13630.67	8.62	0	-13368	14006	13802	13676	13472	13346	13740	13410	192	4080	500	8430	10	1	38300000	5209	2.56	0.46	12	0.13	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		3300185	N	N	16242	N	00	N
56	20230919	100338	57	100.00	KSQ150		유통	N	N	N	N		N	13630	30	2	0.22	407304500	29850	16.70	13640	13720	13530	17680	9520	13600	13645.04	8.62	0	-7134	14006	13802	13676	13472	13346	13740	13410	192	4080	500	8430	10	1	38300000	5220	2.56	0.46	12	0.08	5319.00	29654.00	55000	20230202	-75.22	11350	20230726	20.09	55000	-75.22	20230202	11350	20.09	20230726	55000	-75.22	20230202	11350	20.09	20230726	0.02	Y	032190	500	191 억		3300185	N	N	16242	N	00	N
57	20230919	090337	57	100.00	KSQ150		유통	N	N	N	N		N	13600	0	3	0.00	50922650	3749	2.10	13640	13640	13530	17680	9520	13600	13583.00	8.62	0	-2858	14006	13802	13676	13472	13346	13740	13410	192	4080	500	8430	10	1	38300000	5209	2.56	0.46	12	0.01	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		3300185	N	N	16242	N	00	N
58	20230918	160340	57	100.00	KSQ150		유통	N	N	N	N		N	13600	-340	5	-2.44	2434608470	178433	81.45	13800	13880	13550	18120	9760	13940	13644.22	8.68	0	-31750	14360	14150	13900	13690	13440	14255	13795	192	4180	500	8640	10	1	38300000	5209	2.56	0.46	12	0.47	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		3325962	N	N	16242	N	00	N
59	20230918	150336	57	100.00	KSQ150		유통	N	N	N	N		N	13570	-370	5	-2.65	2310575940	169297	77.28	13800	13880	13550	18120	9760	13940	13647.85	8.68	0	-33236	14360	14150	13900	13690	13440	14255	13795	192	4180	500	8640	10	1	38300000	5197	2.55	0.46	12	0.44	5319.00	29654.00	55000	20230202	-75.33	11350	20230726	19.56	55000	-75.33	20230202	11350	19.56	20230726	55000	-75.33	20230202	11350	19.56	20230726	0.02	Y	032190	500	191 억		3325962	N	N	4103	N	00	N
60	20230918	140344	57	100.00	KSQ150		유통	N	N	N	N		N	13600	-340	5	-2.44	2084447820	152645	69.68	13800	13880	13550	18120	9760	13940	13655.30	8.68	0	-31271	14360	14150	13900	13690	13440	14255	13795	192	4180	500	8640	10	1	38300000	5209	2.56	0.46	12	0.40	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		3325962	N	N	4103	N	00	N
61	20230918	130336	57	100.00	KSQ150		유통	N	N	N	N		N	13600	-340	5	-2.44	1844967100	135021	61.64	13800	13880	13550	18120	9760	13940	13664.05	8.68	0	-31720	14360	14150	13900	13690	13440	14255	13795	192	4180	500	8640	10	1	38300000	5209	2.56	0.46	12	0.35	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		3325962	N	N	4103	N	00	N
62	20230918	120339	57	100.00	KSQ150		유통	N	N	N	N		N	13610	-330	5	-2.37	1340700580	97884	44.68	13800	13880	13590	18120	9760	13940	13696.53	8.68	0	-41888	14360	14150	13900	13690	13440	14255	13795	192	4180	500	8640	10	1	38300000	5213	2.56	0.46	12	0.26	5319.00	29654.00	55000	20230202	-75.25	11350	20230726	19.91	55000	-75.25	20230202	11350	19.91	20230726	55000	-75.25	20230202	11350	19.91	20230726	0.02	Y	032190	500	191 억		3325962	N	N	4103	N	00	N
63	20230918	110339	57	100.00	KSQ150		유통	N	N	N	N		N	13650	-290	5	-2.08	1080270820	78763	35.95	13800	13880	13610	18120	9760	13940	13715.12	8.68	0	-32580	14360	14150	13900	13690	13440	14255	13795	192	4180	500	8640	10	1	38300000	5228	2.57	0.46	12	0.21	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		3325962	N	N	4103	N	00	N
64	20230918	100333	57	100.00	KSQ150		유통	N	N	N	N		N	13720	-220	5	-1.58	596873190	43400	19.81	13800	13880	13670	18120	9760	13940	13752.32	8.68	0	-11472	14360	14150	13900	13690	13440	14255	13795	192	4180	500	8640	10	1	38300000	5255	2.58	0.46	12	0.11	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		3325962	N	N	4103	N	00	N
65	20230918	090331	57	100.00	KSQ150		유통	N	N	N	N		N	13790	-150	5	-1.08	56411140	4095	1.87	13800	13800	13730	18120	9760	13940	13770.65	8.68	0	-1841	14360	14150	13900	13690	13440	14255	13795	192	4180	500	8640	10	1	38300000	5282	2.59	0.47	12	0.01	5319.00	29654.00	55000	20230202	-74.93	11350	20230726	21.50	55000	-74.93	20230202	11350	21.50	20230726	55000	-74.93	20230202	11350	21.50	20230726	0.02	Y	032190	500	191 억		3325962	N	N	4103	N	00	N
66	20230915	160337	57	100.00	KSQ150		유통	N	N	N	N		N	13940	230	2	1.68	3052502210	218708	151.80	13770	14110	13650	17820	9600	13710	13956.98	8.57	0	41708	14010	13860	13750	13600	13490	13805	13545	192	4110	500	8500	10	1	38300000	5339	2.62	0.47	12	0.57	5319.00	29654.00	55000	20230202	-74.65	11350	20230726	22.82	55000	-74.65	20230202	11350	22.82	20230726	55000	-74.65	20230202	11350	22.82	20230726	0.02	Y	032190	500	191 억		3283944	N	N	4103	N	00	N
67	20230915	150336	57	100.00	KSQ150		유통	N	N	N	N		N	13870	160	2	1.17	2926819430	209676	145.53	13770	14110	13650	17820	9600	13710	13958.77	8.57	0	42476	14010	13860	13750	13600	13490	13805	13545	192	4110	500	8500	10	1	38300000	5312	2.61	0.47	12	0.55	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		3283944	N	N	8611	N	00	N
68	20230915	140335	57	100.00	KSQ150		유통	N	N	N	N		N	13900	190	2	1.39	2591080200	185446	128.71	13770	14110	13650	17820	9600	13710	13972.15	8.57	0	44340	14010	13860	13750	13600	13490	13805	13545	192	4110	500	8500	10	1	38300000	5324	2.61	0.47	12	0.48	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		3283944	N	N	8611	N	00	N
69	20230915	130333	57	100.00	KSQ150		유통	N	N	N	N		N	14000	290	2	2.12	1678573180	120281	83.48	13770	14050	13650	17820	9600	13710	13955.43	8.57	0	6783	14010	13860	13750	13600	13490	13805	13545	192	4110	500	8500	10	1	38300000	5362	2.63	0.47	12	0.31	5319.00	29654.00	55000	20230202	-74.55	11350	20230726	23.35	55000	-74.55	20230202	11350	23.35	20230726	55000	-74.55	20230202	11350	23.35	20230726	0.02	Y	032190	500	191 억		3283944	N	N	8611	N	00	N
70	20230915	120337	57	100.00	KSQ150		유통	N	N	N	N		N	14000	290	2	2.12	1473620780	105603	73.30	13770	14050	13650	17820	9600	13710	13954.35	8.57	0	8700	14010	13860	13750	13600	13490	13805	13545	192	4110	500	8500	10	1	38300000	5362	2.63	0.47	12	0.28	5319.00	29654.00	55000	20230202	-74.55	11350	20230726	23.35	55000	-74.55	20230202	11350	23.35	20230726	55000	-74.55	20230202	11350	23.35	20230726	0.02	Y	032190	500	191 억		3283944	N	N	8611	N	00	N
71	20230915	110337	57	100.00	KSQ150		유통	N	N	N	N		N	13930	220	2	1.60	1292120750	92610	64.28	13770	14050	13650	17820	9600	13710	13952.28	8.57	0	7459	14010	13860	13750	13600	13490	13805	13545	192	4110	500	8500	10	1	38300000	5335	2.62	0.47	12	0.24	5319.00	29654.00	55000	20230202	-74.67	11350	20230726	22.73	55000	-74.67	20230202	11350	22.73	20230726	55000	-74.67	20230202	11350	22.73	20230726	0.02	Y	032190	500	191 억		3283944	N	N	8611	N	00	N
72	20230915	100338	57	100.00	KSQ150		유통	N	N	N	N		N	14020	310	2	2.26	746568270	53602	37.20	13770	14050	13650	17820	9600	13710	13927.99	8.57	0	11860	14010	13860	13750	13600	13490	13805	13545	192	4110	500	8500	10	1	38300000	5370	2.64	0.47	12	0.14	5319.00	29654.00	55000	20230202	-74.51	11350	20230726	23.52	55000	-74.51	20230202	11350	23.52	20230726	55000	-74.51	20230202	11350	23.52	20230726	0.02	Y	032190	500	191 억		3283944	N	N	8611	N	00	N
73	20230915	090332	57	100.00	KSQ150		유통	N	N	N	N		N	13770	60	2	0.44	123383060	8884	6.17	13770	14050	13650	17820	9600	13710	13888.23	8.57	0	-946	14010	13860	13750	13600	13490	13805	13545	192	4110	500	8500	10	1	38300000	5274	2.59	0.46	12	0.02	5319.00	29654.00	55000	20230202	-74.96	11350	20230726	21.32	55000	-74.96	20230202	11350	21.32	20230726	55000	-74.96	20230202	11350	21.32	20230726	0.02	Y	032190	500	191 억		3283944	N	N	8611	N	00	N
74	20230914	160335	57	100.00	KSQ150		유통	N	N	N	N		N	13710	-90	5	-0.65	1976769680	143820	103.57	13800	13900	13640	17940	9660	13800	13744.80	8.64	0	-31752	14033	13916	13773	13656	13513	13975	13715	192	4140	500	8550	10	1	38300000	5251	2.58	0.46	12	0.38	5319.00	29654.00	55000	20230202	-75.07	11350	20230726	20.79	55000	-75.07	20230202	11350	20.79	20230726	55000	-75.07	20230202	11350	20.79	20230726	0.02	Y	032190	500	191 억		3308717	N	N	8611	N	00	N
75	20230914	150330	57	100.00	KSQ150		유통	N	N	N	N		N	13690	-110	5	-0.80	1464542280	106387	76.61	13800	13900	13670	17940	9660	13800	13766.18	8.64	0	-24821	14033	13916	13773	13656	13513	13975	13715	192	4140	500	8550	10	1	38300000	5243	2.57	0.46	12	0.28	5319.00	29654.00	55000	20230202	-75.11	11350	20230726	20.62	55000	-75.11	20230202	11350	20.62	20230726	55000	-75.11	20230202	11350	20.62	20230726	0.02	Y	032190	500	191 억		3308717	N	N	10317	N	00	N
76	20230914	140330	57	100.00	KSQ150		유통	N	N	N	N		N	13700	-100	5	-0.72	1300112270	94389	67.97	13800	13900	13670	17940	9660	13800	13773.98	8.64	0	-21404	14033	13916	13773	13656	13513	13975	13715	192	4140	500	8550	10	1	38300000	5247	2.58	0.46	12	0.25	5319.00	29654.00	55000	20230202	-75.09	11350	20230726	20.70	55000	-75.09	20230202	11350	20.70	20230726	55000	-75.09	20230202	11350	20.70	20230726	0.02	Y	032190	500	191 억		3308717	N	N	10317	N	00	N
77	20230914	130328	57	100.00	KSQ150		유통	N	N	N	N		N	13730	-70	5	-0.51	1092167850	79230	57.05	13800	13900	13690	17940	9660	13800	13784.78	8.64	0	-16669	14033	13916	13773	13656	13513	13975	13715	192	4140	500	8550	10	1	38300000	5259	2.58	0.46	12	0.21	5319.00	29654.00	55000	20230202	-75.04	11350	20230726	20.97	55000	-75.04	20230202	11350	20.97	20230726	55000	-75.04	20230202	11350	20.97	20230726	0.02	Y	032190	500	191 억		3308717	N	N	10317	N	00	N
78	20230914	120335	57	100.00	KSQ150		유통	N	N	N	N		N	13750	-50	5	-0.36	924104990	66977	48.23	13800	13900	13730	17940	9660	13800	13797.35	8.64	0	-10223	14033	13916	13773	13656	13513	13975	13715	192	4140	500	8550	10	1	38300000	5266	2.59	0.46	12	0.17	5319.00	29654.00	55000	20230202	-75.00	11350	20230726	21.15	55000	-75.00	20230202	11350	21.15	20230726	55000	-75.00	20230202	11350	21.15	20230726	0.02	Y	032190	500	191 억		3308717	N	N	10317	N	00	N
79	20230914	110331	57	100.00	KSQ150		유통	N	N	N	N		N	13780	-20	5	-0.14	652324160	47214	34.00	13800	13900	13750	17940	9660	13800	13816.33	8.64	0	-1344	14033	13916	13773	13656	13513	13975	13715	192	4140	500	8550	10	1	38300000	5278	2.59	0.46	12	0.12	5319.00	29654.00	55000	20230202	-74.95	11350	20230726	21.41	55000	-74.95	20230202	11350	21.41	20230726	55000	-74.95	20230202	11350	21.41	20230726	0.02	Y	032190	500	191 억		3308717	N	N	10317	N	00	N
80	20230914	100327	57	100.00	KSQ150		유통	N	N	N	N		N	13840	40	2	0.29	412098700	29791	21.45	13800	13900	13750	17940	9660	13800	13832.99	8.64	0	893	14033	13916	13773	13656	13513	13975	13715	192	4140	500	8550	10	1	38300000	5301	2.60	0.47	12	0.08	5319.00	29654.00	55000	20230202	-74.84	11350	20230726	21.94	55000	-74.84	20230202	11350	21.94	20230726	55000	-74.84	20230202	11350	21.94	20230726	0.02	Y	032190	500	191 억		3308717	N	N	10317	N	00	N
81	20230914	090333	57	100.00	KSQ150		유통	N	N	N	N		N	13830	30	2	0.22	33187980	2402	1.73	13800	13890	13770	17940	9660	13800	13816.81	8.64	0	99	14033	13916	13773	13656	13513	13975	13715	192	4140	500	8550	10	1	38300000	5297	2.60	0.47	12	0.01	5319.00	29654.00	55000	20230202	-74.85	11350	20230726	21.85	55000	-74.85	20230202	11350	21.85	20230726	55000	-74.85	20230202	11350	21.85	20230726	0.02	Y	032190	500	191 억		3308717	N	N	10317	N	00	N
82	20230913	160335	57	100.00	KSQ150		유통	N	N	N	N		N	13800	0	3	0.00	1907103240	138675	58.50	13770	13890	13630	17940	9660	13800	13752.30	8.67	0	-12348	14666	14232	14006	13572	13346	14120	13460	192	4140	500	8550	10	1	38300000	5285	2.59	0.47	12	0.36	5319.00	29654.00	55000	20230202	-74.91	11350	20230726	21.59	55000	-74.91	20230202	11350	21.59	20230726	55000	-74.91	20230202	11350	21.59	20230726	0.02	Y	032190	500	191 억		3321139	N	N	10317	N	00	N
83	20230913	150330	57	100.00	KSQ150		유통	N	N	N	N		N	13800	0	3	0.00	1836028380	133524	56.32	13770	13890	13630	17940	9660	13800	13750.55	8.67	0	-12488	14666	14232	14006	13572	13346	14120	13460	192	4140	500	8550	10	1	38300000	5285	2.59	0.47	12	0.35	5319.00	29654.00	55000	20230202	-74.91	11350	20230726	21.59	55000	-74.91	20230202	11350	21.59	20230726	55000	-74.91	20230202	11350	21.59	20230726	0.02	Y	032190	500	191 억		3321139	N	N	14880	N	00	N
84	20230913	140333	57	100.00	KSQ150		유통	N	N	N	N		N	13880	80	2	0.58	1596289750	116163	49.00	13770	13890	13630	17940	9660	13800	13741.81	8.67	0	-7982	14666	14232	14006	13572	13346	14120	13460	192	4140	500	8550	10	1	38300000	5316	2.61	0.47	12	0.30	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		3321139	N	N	14880	N	00	N
85	20230913	130325	57	100.00	KSQ150		유통	N	N	N	N		N	13790	-10	5	-0.07	1449046400	105518	44.51	13770	13880	13630	17940	9660	13800	13732.69	8.67	0	-7004	14666	14232	14006	13572	13346	14120	13460	192	4140	500	8550	10	1	38300000	5282	2.59	0.47	12	0.28	5319.00	29654.00	55000	20230202	-74.93	11350	20230726	21.50	55000	-74.93	20230202	11350	21.50	20230726	55000	-74.93	20230202	11350	21.50	20230726	0.02	Y	032190	500	191 억		3321139	N	N	14880	N	00	N
86	20230913	120334	57	100.00	KSQ150		유통	N	N	N	N		N	13710	-90	5	-0.65	1224098740	89142	37.60	13770	13880	13630	17940	9660	13800	13732.01	8.67	0	-7648	14666	14232	14006	13572	13346	14120	13460	192	4140	500	8550	10	1	38300000	5251	2.58	0.46	12	0.23	5319.00	29654.00	55000	20230202	-75.07	11350	20230726	20.79	55000	-75.07	20230202	11350	20.79	20230726	55000	-75.07	20230202	11350	20.79	20230726	0.02	Y	032190	500	191 억		3321139	N	N	14880	N	00	N
87	20230913	110329	57	100.00	KSQ150		유통	N	N	N	N		N	13730	-70	5	-0.51	929572260	67635	28.53	13770	13880	13630	17940	9660	13800	13743.95	8.67	0	-9147	14666	14232	14006	13572	13346	14120	13460	192	4140	500	8550	10	1	38300000	5259	2.58	0.46	12	0.18	5319.00	29654.00	55000	20230202	-75.04	11350	20230726	20.97	55000	-75.04	20230202	11350	20.97	20230726	55000	-75.04	20230202	11350	20.97	20230726	0.02	Y	032190	500	191 억		3321139	N	N	14880	N	00	N
88	20230913	100328	57	100.00	KSQ150		유통	N	N	N	N		N	13830	30	2	0.22	680161090	49523	20.89	13770	13880	13630	17940	9660	13800	13734.25	8.67	0	-4531	14666	14232	14006	13572	13346	14120	13460	192	4140	500	8550	10	1	38300000	5297	2.60	0.47	12	0.13	5319.00	29654.00	55000	20230202	-74.85	11350	20230726	21.85	55000	-74.85	20230202	11350	21.85	20230726	55000	-74.85	20230202	11350	21.85	20230726	0.02	Y	032190	500	191 억		3321139	N	N	14880	N	00	N
89	20230913	090326	57	100.00	KSQ150		유통	N	N	N	N		N	13680	-120	5	-0.87	57794260	4221	1.78	13770	13770	13630	17940	9660	13800	13692.08	8.67	0	-2176	14666	14232	14006	13572	13346	14120	13460	192	4140	500	8550	10	1	38300000	5239	2.57	0.46	12	0.01	5319.00	29654.00	55000	20230202	-75.13	11350	20230726	20.53	55000	-75.13	20230202	11350	20.53	20230726	55000	-75.13	20230202	11350	20.53	20230726	0.02	Y	032190	500	191 억		3321139	N	N	14880	N	00	N
90	20230912	160324	57	100.00	KSQ150		유통	N	N	N	N		N	13800	-340	5	-2.40	3335224270	236872	59.10	14140	14440	13780	18380	9900	14140	14080.60	8.80	0	-54385	15153	14646	14083	13576	13013	14900	13830	192	4240	500	8760	10	1	38300000	5285	2.59	0.47	12	0.62	5319.00	29654.00	55000	20230202	-74.91	11350	20230726	21.59	55000	-74.91	20230202	11350	21.59	20230726	55000	-74.91	20230202	11350	21.59	20230726	0.02	Y	032190	500	191 억		3370886	N	N	14880	N	00	N
91	20230912	150329	57	100.00	KSQ150		유통	N	N	N	N		N	13810	-330	5	-2.33	3173597100	225158	56.18	14140	14440	13780	18380	9900	14140	14094.98	8.80	0	-51113	15153	14646	14083	13576	13013	14900	13830	192	4240	500	8760	10	1	38300000	5289	2.60	0.47	12	0.59	5319.00	29654.00	55000	20230202	-74.89	11350	20230726	21.67	55000	-74.89	20230202	11350	21.67	20230726	55000	-74.89	20230202	11350	21.67	20230726	0.02	Y	032190	500	191 억		3370886	N	N	10389	N	00	N
92	20230912	140328	57	100.00	KSQ150		유통	N	N	N	N		N	13810	-330	5	-2.33	2890148980	204667	51.07	14140	14440	13780	18380	9900	14140	14121.23	8.80	0	-38728	15153	14646	14083	13576	13013	14900	13830	192	4240	500	8760	10	1	38300000	5289	2.60	0.47	12	0.53	5319.00	29654.00	55000	20230202	-74.89	11350	20230726	21.67	55000	-74.89	20230202	11350	21.67	20230726	55000	-74.89	20230202	11350	21.67	20230726	0.02	Y	032190	500	191 억		3370886	N	N	10389	N	00	N
93	20230912	130326	57	100.00	KSQ150		유통	N	N	N	N		N	13810	-330	5	-2.33	2674766110	189103	47.19	14140	14440	13780	18380	9900	14140	14144.49	8.80	0	-34097	15153	14646	14083	13576	13013	14900	13830	192	4240	500	8760	10	1	38300000	5289	2.60	0.47	12	0.49	5319.00	29654.00	55000	20230202	-74.89	11350	20230726	21.67	55000	-74.89	20230202	11350	21.67	20230726	55000	-74.89	20230202	11350	21.67	20230726	0.02	Y	032190	500	191 억		3370886	N	N	10389	N	00	N
94	20230912	120320	57	100.00	KSQ150		유통	N	N	N	N		N	13920	-220	5	-1.56	2226277730	156720	39.11	14140	14440	13890	18380	9900	14140	14205.45	8.80	0	-33236	15153	14646	14083	13576	13013	14900	13830	192	4240	500	8760	10	1	38300000	5331	2.62	0.47	12	0.41	5319.00	29654.00	55000	20230202	-74.69	11350	20230726	22.64	55000	-74.69	20230202	11350	22.64	20230726	55000	-74.69	20230202	11350	22.64	20230726	0.02	Y	032190	500	191 억		3370886	N	N	10389	N	00	N
95	20230912	110324	57	100.00	KSQ150		유통	N	N	N	N		N	14140	0	3	0.00	1654529000	115986	28.94	14140	14440	14060	18380	9900	14140	14264.90	8.80	0	-31456	15153	14646	14083	13576	13013	14900	13830	192	4240	500	8760	10	1	38300000	5416	2.66	0.48	12	0.30	5319.00	29654.00	55000	20230202	-74.29	11350	20230726	24.58	55000	-74.29	20230202	11350	24.58	20230726	55000	-74.29	20230202	11350	24.58	20230726	0.02	Y	032190	500	191 억		3370886	N	N	10389	N	00	N
96	20230912	100325	57	100.00	KSQ150		유통	N	N	N	N		N	14180	40	2	0.28	1272030820	89032	22.22	14140	14440	14060	18380	9900	14140	14287.34	8.80	0	-21495	15153	14646	14083	13576	13013	14900	13830	192	4240	500	8760	10	1	38300000	5431	2.67	0.48	12	0.23	5319.00	29654.00	55000	20230202	-74.22	11350	20230726	24.93	55000	-74.22	20230202	11350	24.93	20230726	55000	-74.22	20230202	11350	24.93	20230726	0.02	Y	032190	500	191 억		3370886	N	N	10389	N	00	N
97	20230912	090329	57	100.00	KSQ150		유통	N	N	N	N		N	14160	20	2	0.14	81053800	5743	1.43	14140	14160	14060	18380	9900	14140	14113.49	8.80	0	-906	15153	14646	14083	13576	13013	14900	13830	192	4240	500	8760	10	1	38300000	5423	2.66	0.48	12	0.01	5319.00	29654.00	55000	20230202	-74.25	11350	20230726	24.76	55000	-74.25	20230202	11350	24.76	20230726	55000	-74.25	20230202	11350	24.76	20230726	0.02	Y	032190	500	191 억		3370886	N	N	10389	N	00	N
98	20230911	160320	57	100.00	KSQ150		유통	N	N	N	N		N	14140	600	2	4.43	5659433240	399905	228.35	13550	14590	13520	17600	9480	13540	14151.95	8.60	0	70799	13960	13750	13450	13240	12940	13855	13345	192	4060	500	8390	10	1	38300000	5416	2.66	0.48	12	1.04	5319.00	29654.00	55000	20230202	-74.29	11350	20230726	24.58	55000	-74.29	20230202	11350	24.58	20230726	55000	-74.29	20230202	11350	24.58	20230726	0.02	Y	032190	500	191 억		3293975	N	N	10389	N	00	N
99	20230911	150328	57	100.00	KSQ150		유통	N	N	N	N		N	14140	600	2	4.43	5507048100	389122	222.19	13550	14590	13520	17600	9480	13540	14152.50	8.60	0	72601	13960	13750	13450	13240	12940	13855	13345	192	4060	500	8390	10	1	38300000	5416	2.66	0.48	12	1.02	5319.00	29654.00	55000	20230202	-74.29	11350	20230726	24.58	55000	-74.29	20230202	11350	24.58	20230726	55000	-74.29	20230202	11350	24.58	20230726	0.02	Y	032190	500	191 억		3293975	N	N	9417	N	00	N
100	20230911	140329	57	100.00	KSQ150		유통	N	N	N	N		N	14280	740	2	5.47	5050011410	356887	203.78	13550	14590	13520	17600	9480	13540	14150.17	8.60	0	70377	13960	13750	13450	13240	12940	13855	13345	192	4060	500	8390	10	1	38300000	5469	2.68	0.48	12	0.93	5319.00	29654.00	55000	20230202	-74.04	11350	20230726	25.81	55000	-74.04	20230202	11350	25.81	20230726	55000	-74.04	20230202	11350	25.81	20230726	0.02	Y	032190	500	191 억		3293975	N	N	9417	N	00	N
101	20230911	130323	57	100.00	KSQ150		유통	N	N	N	N		N	14250	710	2	5.24	4812655820	340218	194.26	13550	14590	13520	17600	9480	13540	14145.80	8.60	0	69009	13960	13750	13450	13240	12940	13855	13345	192	4060	500	8390	10	1	38300000	5458	2.68	0.48	12	0.89	5319.00	29654.00	55000	20230202	-74.09	11350	20230726	25.55	55000	-74.09	20230202	11350	25.55	20230726	55000	-74.09	20230202	11350	25.55	20230726	0.02	Y	032190	500	191 억		3293975	N	N	9417	N	00	N
102	20230911	120325	57	100.00	KSQ150		유통	N	N	N	N		N	14250	710	2	5.24	4616551430	326468	186.41	13550	14590	13520	17600	9480	13540	14140.90	8.60	0	66772	13960	13750	13450	13240	12940	13855	13345	192	4060	500	8390	10	1	38300000	5458	2.68	0.48	12	0.85	5319.00	29654.00	55000	20230202	-74.09	11350	20230726	25.55	55000	-74.09	20230202	11350	25.55	20230726	55000	-74.09	20230202	11350	25.55	20230726	0.02	Y	032190	500	191 억		3293975	N	N	9417	N	00	N
103	20230911	110319	57	100.00	KSQ150		유통	N	N	N	N		N	14320	780	2	5.76	4058085180	287303	164.05	13550	14590	13520	17600	9480	13540	14124.76	8.60	0	51654	13960	13750	13450	13240	12940	13855	13345	192	4060	500	8390	10	1	38300000	5485	2.69	0.48	12	0.75	5319.00	29654.00	55000	20230202	-73.96	11350	20230726	26.17	55000	-73.96	20230202	11350	26.17	20230726	55000	-73.96	20230202	11350	26.17	20230726	0.02	Y	032190	500	191 억		3293975	N	N	9417	N	00	N
104	20230911	100321	57	100.00	KSQ150		유통	N	N	N	N		N	13750	210	2	1.55	1046617170	76517	43.69	13550	13790	13520	17600	9480	13540	13678.23	8.60	0	7258	13960	13750	13450	13240	12940	13855	13345	192	4060	500	8390	10	1	38300000	5266	2.59	0.46	12	0.20	5319.00	29654.00	55000	20230202	-75.00	11350	20230726	21.15	55000	-75.00	20230202	11350	21.15	20230726	55000	-75.00	20230202	11350	21.15	20230726	0.02	Y	032190	500	191 억		3293975	N	N	9417	N	00	N
105	20230911	090320	57	100.00	KSQ150		유통	N	N	N	N		N	13590	50	2	0.37	110388590	8146	4.65	13550	13610	13520	17600	9480	13540	13551.26	8.60	0	-3320	13960	13750	13450	13240	12940	13855	13345	192	4060	500	8390	10	1	38300000	5205	2.55	0.46	12	0.02	5319.00	29654.00	55000	20230202	-75.29	11350	20230726	19.74	55000	-75.29	20230202	11350	19.74	20230726	55000	-75.29	20230202	11350	19.74	20230726	0.02	Y	032190	500	191 억		3293975	N	N	9417	N	00	N
106	20230908	160324	57	100.00	KSQ150		유통	N	N	N	N		N	13540	280	2	2.11	2331876510	174615	88.77	13290	13660	13150	17230	9290	13260	13354.17	8.70	0	-46775	13653	13456	13353	13156	13053	13405	13105	192	3970	500	8220	10	1	38300000	5186	2.55	0.46	12	0.46	5319.00	29654.00	55000	20230202	-75.38	11350	20230726	19.30	55000	-75.38	20230202	11350	19.30	20230726	55000	-75.38	20230202	11350	19.30	20230726	0.02	Y	032190	500	191 억		3331507	N	N	9417	N	00	N
107	20230908	150325	57	100.00	KSQ150		유통	N	N	N	N		N	13460	200	2	1.51	2072509980	155459	79.03	13290	13510	13150	17230	9290	13260	13331.56	8.70	0	-42297	13653	13456	13353	13156	13053	13405	13105	192	3970	500	8220	10	1	38300000	5155	2.53	0.45	12	0.41	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		3331507	N	N	15491	N	00	N
108	20230908	140322	57	100.00	KSQ150		유통	N	N	N	N		N	13360	100	2	0.75	1774456840	133223	67.73	13290	13510	13150	17230	9290	13260	13319.46	8.70	0	-38462	13653	13456	13353	13156	13053	13405	13105	192	3970	500	8220	10	1	38300000	5117	2.51	0.45	12	0.35	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		3331507	N	N	15491	N	00	N
109	20230908	130326	57	100.00	KSQ150		유통	N	N	N	N		N	13360	100	2	0.75	1569180410	117867	59.92	13290	13510	13150	17230	9290	13260	13313.15	8.70	0	-34063	13653	13456	13353	13156	13053	13405	13105	192	3970	500	8220	10	1	38300000	5117	2.51	0.45	12	0.31	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		3331507	N	N	15491	N	00	N
110	20230908	120332	57	100.00	KSQ150		유통	N	N	N	N		N	13360	100	2	0.75	1423126410	106919	54.36	13290	13510	13150	17230	9290	13260	13310.33	8.70	0	-33577	13653	13456	13353	13156	13053	13405	13105	192	3970	500	8220	10	1	38300000	5117	2.51	0.45	12	0.28	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		3331507	N	N	15491	N	00	N
111	20230908	110327	57	100.00	KSQ150		유통	N	N	N	N		N	13340	80	2	0.60	1244545400	93547	47.56	13290	13510	13150	17230	9290	13260	13303.97	8.70	0	-28780	13653	13456	13353	13156	13053	13405	13105	192	3970	500	8220	10	1	38300000	5109	2.51	0.45	12	0.24	5319.00	29654.00	55000	20230202	-75.75	11350	20230726	17.53	55000	-75.75	20230202	11350	17.53	20230726	55000	-75.75	20230202	11350	17.53	20230726	0.02	Y	032190	500	191 억		3331507	N	N	15491	N	00	N
112	20230908	100324	57	100.00	KSQ150		유통	N	N	N	N		N	13240	-20	5	-0.15	623256780	47060	23.93	13290	13310	13150	17230	9290	13260	13243.87	8.70	0	-17438	13653	13456	13353	13156	13053	13405	13105	192	3970	500	8220	10	1	38300000	5071	2.49	0.45	12	0.12	5319.00	29654.00	55000	20230202	-75.93	11350	20230726	16.65	55000	-75.93	20230202	11350	16.65	20230726	55000	-75.93	20230202	11350	16.65	20230726	0.02	Y	032190	500	191 억		3331507	N	N	15491	N	00	N
113	20230908	090329	57	100.00	KSQ150		유통	N	N	N	N		N	13220	-40	5	-0.30	101409500	7677	3.90	13290	13310	13150	17230	9290	13260	13209.40	8.70	0	-4805	13653	13456	13353	13156	13053	13405	13105	192	3970	500	8220	10	1	38300000	5063	2.49	0.45	12	0.02	5319.00	29654.00	55000	20230202	-75.96	11350	20230726	16.48	55000	-75.96	20230202	11350	16.48	20230726	55000	-75.96	20230202	11350	16.48	20230726	0.02	Y	032190	500	191 억		3331507	N	N	15491	N	00	N
114	20230907	160324	57	100.00	KSQ150		유통	N	N	N	N		N	13260	-250	5	-1.85	2617392970	196481	57.01	13450	13550	13250	17560	9460	13510	13321.36	8.83	0	-50562	14263	13886	13673	13296	13083	13780	13190	192	4050	500	8370	10	1	38300000	5079	2.49	0.45	12	0.51	5319.00	29654.00	55000	20230202	-75.89	11350	20230726	16.83	55000	-75.89	20230202	11350	16.83	20230726	55000	-75.89	20230202	11350	16.83	20230726	0.02	Y	032190	500	191 억		3381897	N	N	15491	N	00	N
115	20230907	150323	57	100.00	KSQ150		유통	N	N	N	N		N	13270	-240	5	-1.78	2360775170	177128	51.40	13450	13550	13250	17560	9460	13510	13328.07	8.83	0	-43857	14263	13886	13673	13296	13083	13780	13190	192	4050	500	8370	10	1	38300000	5082	2.49	0.45	12	0.46	5319.00	29654.00	55000	20230202	-75.87	11350	20230726	16.92	55000	-75.87	20230202	11350	16.92	20230726	55000	-75.87	20230202	11350	16.92	20230726	0.02	Y	032190	500	191 억		3381897	N	N	16825	N	00	N
116	20230907	140323	57	100.00	KSQ150		유통	N	N	N	N		N	13270	-240	5	-1.78	2073819480	155494	45.12	13450	13550	13250	17560	9460	13510	13336.97	8.83	0	-35552	14263	13886	13673	13296	13083	13780	13190	192	4050	500	8370	10	1	38300000	5082	2.49	0.45	12	0.41	5319.00	29654.00	55000	20230202	-75.87	11350	20230726	16.92	55000	-75.87	20230202	11350	16.92	20230726	55000	-75.87	20230202	11350	16.92	20230726	0.02	Y	032190	500	191 억		3381897	N	N	16825	N	00	N
117	20230907	130324	57	100.00	KSQ150		유통	N	N	N	N		N	13340	-170	5	-1.26	1748345810	131008	38.01	13450	13550	13250	17560	9460	13510	13345.34	8.83	0	-22378	14263	13886	13673	13296	13083	13780	13190	192	4050	500	8370	10	1	38300000	5109	2.51	0.45	12	0.34	5319.00	29654.00	55000	20230202	-75.75	11350	20230726	17.53	55000	-75.75	20230202	11350	17.53	20230726	55000	-75.75	20230202	11350	17.53	20230726	0.02	Y	032190	500	191 억		3381897	N	N	16825	N	00	N
118	20230907	120326	57	100.00	KSQ150		유통	N	N	N	N		N	13330	-180	5	-1.33	1509604870	113100	32.82	13450	13550	13250	17560	9460	13510	13347.52	8.83	0	-21239	14263	13886	13673	13296	13083	13780	13190	192	4050	500	8370	10	1	38300000	5105	2.51	0.45	12	0.30	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		3381897	N	N	16825	N	00	N
119	20230907	110325	57	100.00	KSQ150		유통	N	N	N	N		N	13290	-220	5	-1.63	1265079690	94764	27.50	13450	13550	13250	17560	9460	13510	13349.79	8.83	0	-20157	14263	13886	13673	13296	13083	13780	13190	192	4050	500	8370	10	1	38300000	5090	2.50	0.45	12	0.25	5319.00	29654.00	55000	20230202	-75.84	11350	20230726	17.09	55000	-75.84	20230202	11350	17.09	20230726	55000	-75.84	20230202	11350	17.09	20230726	0.02	Y	032190	500	191 억		3381897	N	N	16825	N	00	N
120	20230907	100324	57	100.00	KSQ150		유통	N	N	N	N		N	13310	-200	5	-1.48	903577400	67541	19.60	13450	13550	13260	17560	9460	13510	13378.21	8.83	0	-13839	14263	13886	13673	13296	13083	13780	13190	192	4050	500	8370	10	1	38300000	5098	2.50	0.45	12	0.18	5319.00	29654.00	55000	20230202	-75.80	11350	20230726	17.27	55000	-75.80	20230202	11350	17.27	20230726	55000	-75.80	20230202	11350	17.27	20230726	0.02	Y	032190	500	191 억		3381897	N	N	16825	N	00	N
121	20230907	090327	57	100.00	KSQ150		유통	N	N	N	N		N	13380	-130	5	-0.96	118310550	8839	2.56	13450	13450	13340	17560	9460	13510	13385.06	8.83	0	-5252	14263	13886	13673	13296	13083	13780	13190	192	4050	500	8370	10	1	38300000	5125	2.52	0.45	12	0.02	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		3381897	N	N	16825	N	00	N
122	20230906	160322	57	100.00	KSQ150		유통	N	N	N	N		N	13510	-340	5	-2.45	4709178440	343973	84.66	13770	14050	13460	18000	9700	13850	13690.68	8.90	0	-27214	14843	14346	14083	13586	13323	14215	13455	192	4150	500	8580	10	1	38300000	5174	2.54	0.46	12	0.90	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		3407637	N	N	16825	N	00	N
123	20230906	150322	57	100.00	KSQ150		유통	N	N	N	N		N	13480	-370	5	-2.67	4570544900	333700	82.13	13770	14050	13480	18000	9700	13850	13696.57	8.90	0	-23164	14843	14346	14083	13586	13323	14215	13455	192	4150	500	8580	10	1	38300000	5163	2.53	0.45	12	0.87	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		3407637	N	N	15755	N	00	N
124	20230906	140324	57	100.00	KSQ150		유통	N	N	N	N		N	13570	-280	5	-2.02	4176744110	304561	74.96	13770	14050	13480	18000	9700	13850	13713.98	8.90	0	-11444	14843	14346	14083	13586	13323	14215	13455	192	4150	500	8580	10	1	38300000	5197	2.55	0.46	12	0.80	5319.00	29654.00	55000	20230202	-75.33	11350	20230726	19.56	55000	-75.33	20230202	11350	19.56	20230726	55000	-75.33	20230202	11350	19.56	20230726	0.02	Y	032190	500	191 억		3407637	N	N	15755	N	00	N
125	20230906	130323	57	100.00	KSQ150		유통	N	N	N	N		N	13580	-270	5	-1.95	3842292620	279834	68.88	13770	14050	13490	18000	9700	13850	13730.61	8.90	0	-3229	14843	14346	14083	13586	13323	14215	13455	192	4150	500	8580	10	1	38300000	5201	2.55	0.46	12	0.73	5319.00	29654.00	55000	20230202	-75.31	11350	20230726	19.65	55000	-75.31	20230202	11350	19.65	20230726	55000	-75.31	20230202	11350	19.65	20230726	0.02	Y	032190	500	191 억		3407637	N	N	15755	N	00	N
126	20230906	120326	57	100.00	KSQ150		유통	N	N	N	N		N	13610	-240	5	-1.73	2939818960	213150	52.46	13770	14050	13600	18000	9700	13850	13792.25	8.90	0	-11059	14843	14346	14083	13586	13323	14215	13455	192	4150	500	8580	10	1	38300000	5213	2.56	0.46	12	0.56	5319.00	29654.00	55000	20230202	-75.25	11350	20230726	19.91	55000	-75.25	20230202	11350	19.91	20230726	55000	-75.25	20230202	11350	19.91	20230726	0.02	Y	032190	500	191 억		3407637	N	N	15755	N	00	N
127	20230906	110325	57	100.00	KSQ150		유통	N	N	N	N		N	13790	-60	5	-0.43	2090097530	150973	37.16	13770	14050	13690	18000	9700	13850	13844.18	8.90	0	5588	14843	14346	14083	13586	13323	14215	13455	192	4150	500	8580	10	1	38300000	5282	2.59	0.47	12	0.39	5319.00	29654.00	55000	20230202	-74.93	11350	20230726	21.50	55000	-74.93	20230202	11350	21.50	20230726	55000	-74.93	20230202	11350	21.50	20230726	0.02	Y	032190	500	191 억		3407637	N	N	15755	N	00	N
128	20230906	100317	57	100.00	KSQ150		유통	N	N	N	N		N	13860	10	2	0.07	1664087480	120105	29.56	13770	14050	13690	18000	9700	13850	13855.27	8.90	0	8999	14843	14346	14083	13586	13323	14215	13455	192	4150	500	8580	10	1	38300000	5308	2.61	0.47	12	0.31	5319.00	29654.00	55000	20230202	-74.80	11350	20230726	22.11	55000	-74.80	20230202	11350	22.11	20230726	55000	-74.80	20230202	11350	22.11	20230726	0.02	Y	032190	500	191 억		3407637	N	N	15755	N	00	N
129	20230906	090319	57	100.00	KSQ150		유통	N	N	N	N		N	13760	-90	5	-0.65	355903020	25886	6.37	13770	13860	13690	18000	9700	13850	13748.86	8.90	0	10236	14843	14346	14083	13586	13323	14215	13455	192	4150	500	8580	10	1	38300000	5270	2.59	0.46	12	0.07	5319.00	29654.00	55000	20230202	-74.98	11350	20230726	21.23	55000	-74.98	20230202	11350	21.23	20230726	55000	-74.98	20230202	11350	21.23	20230726	0.02	Y	032190	500	191 억		3407637	N	N	15755	N	00	N
130	20230905	160318	57	100.00	KSQ150		유통	N	N	N	N		N	13850	-630	5	-4.35	5688065260	403783	90.89	14580	14580	13820	18820	10140	14480	14087.61	9.01	0	-47497	15533	15006	14713	14186	13893	14860	14040	192	4340	500	8970	10	1	38300000	5305	2.60	0.47	12	1.05	5319.00	29654.00	55000	20230202	-74.82	11350	20230726	22.03	55000	-74.82	20230202	11350	22.03	20230726	55000	-74.82	20230202	11350	22.03	20230726	0.02	Y	032190	500	191 억		3449906	N	N	15755	N	00	N
131	20230905	150329	57	100.00	KSQ150		유통	N	N	N	N		N	13860	-620	5	-4.28	5369177510	380758	85.71	14580	14580	13820	18820	10140	14480	14101.28	9.01	0	-43855	15533	15006	14713	14186	13893	14860	14040	192	4340	500	8970	10	1	38300000	5308	2.61	0.47	12	0.99	5319.00	29654.00	55000	20230202	-74.80	11350	20230726	22.11	55000	-74.80	20230202	11350	22.11	20230726	55000	-74.80	20230202	11350	22.11	20230726	0.02	Y	032190	500	191 억		3449906	N	N	38240	N	00	N
132	20230905	140322	57	100.00	KSQ150		유통	N	N	N	N		N	14000	-480	5	-3.31	4195188040	296389	66.71	14580	14580	13990	18820	10140	14480	14154.33	9.01	0	-27407	15533	15006	14713	14186	13893	14860	14040	192	4340	500	8970	10	1	38300000	5362	2.63	0.47	12	0.77	5319.00	29654.00	55000	20230202	-74.55	11350	20230726	23.35	55000	-74.55	20230202	11350	23.35	20230726	55000	-74.55	20230202	11350	23.35	20230726	0.02	Y	032190	500	191 억		3449906	N	N	38240	N	00	N
133	20230905	130313	57	100.00	KSQ150		유통	N	N	N	N		N	14010	-470	5	-3.25	3803570160	268434	60.42	14580	14580	13990	18820	10140	14480	14169.48	9.01	0	-18291	15533	15006	14713	14186	13893	14860	14040	192	4340	500	8970	10	1	38300000	5366	2.63	0.47	12	0.70	5319.00	29654.00	55000	20230202	-74.53	11350	20230726	23.44	55000	-74.53	20230202	11350	23.44	20230726	55000	-74.53	20230202	11350	23.44	20230726	0.02	Y	032190	500	191 억		3449906	N	N	38240	N	00	N
134	20230905	120320	57	100.00	KSQ150		유통	N	N	N	N		N	14060	-420	5	-2.90	3391691280	239063	53.81	14580	14580	13990	18820	10140	14480	14187.43	9.01	0	-11131	15533	15006	14713	14186	13893	14860	14040	192	4340	500	8970	10	1	38300000	5385	2.64	0.47	12	0.62	5319.00	29654.00	55000	20230202	-74.44	11350	20230726	23.88	55000	-74.44	20230202	11350	23.88	20230726	55000	-74.44	20230202	11350	23.88	20230726	0.02	Y	032190	500	191 억		3449906	N	N	38240	N	00	N
135	20230905	110320	57	100.00	KSQ150		유통	N	N	N	N		N	14190	-290	5	-2.00	2047894860	143656	32.34	14580	14580	14140	18820	10140	14480	14255.54	9.01	0	-2594	15533	15006	14713	14186	13893	14860	14040	192	4340	500	8970	10	1	38300000	5435	2.67	0.48	12	0.38	5319.00	29654.00	55000	20230202	-74.20	11350	20230726	25.02	55000	-74.20	20230202	11350	25.02	20230726	55000	-74.20	20230202	11350	25.02	20230726	0.02	Y	032190	500	191 억		3449906	N	N	38240	N	00	N
136	20230905	100318	57	100.00	KSQ150		유통	N	N	N	N		N	14200	-280	5	-1.93	1292911510	90452	20.36	14580	14580	14150	18820	10140	14480	14293.89	9.01	0	3320	15533	15006	14713	14186	13893	14860	14040	192	4340	500	8970	10	1	38300000	5439	2.67	0.48	12	0.24	5319.00	29654.00	55000	20230202	-74.18	11350	20230726	25.11	55000	-74.18	20230202	11350	25.11	20230726	55000	-74.18	20230202	11350	25.11	20230726	0.02	Y	032190	500	191 억		3449906	N	N	38240	N	00	N
137	20230905	090313	57	100.00	KSQ150		유통	N	N	N	N		N	14440	-40	5	-0.28	48509920	3347	0.75	14580	14580	14420	18820	10140	14480	14493.56	9.01	0	-705	15533	15006	14713	14186	13893	14860	14040	192	4340	500	8970	10	1	38300000	5531	2.71	0.49	12	0.01	5319.00	29654.00	55000	20230202	-73.75	11350	20230726	27.22	55000	-73.75	20230202	11350	27.22	20230726	55000	-73.75	20230202	11350	27.22	20230726	0.02	Y	032190	500	191 억		3449906	N	N	38240	N	00	N
138	20230904	160317	57	100.00	KSQ150		유통	N	N	N	N		N	14480	-620	5	-4.11	6546490920	442516	98.82	15160	15240	14420	19630	10570	15100	14793.57	9.28	0	-104148	15720	15410	15050	14740	14380	15565	14895	192	4530	500	9360	10	1	38300000	5546	2.72	0.49	12	1.16	5319.00	29654.00	55000	20230202	-73.67	11350	20230726	27.58	55000	-73.67	20230202	11350	27.58	20230726	55000	-73.67	20230202	11350	27.58	20230726	0.02	Y	032190	500	191 억		3552485	N	N	38240	N	00	N
139	20230904	150312	57	100.00	KSQ150		유통	N	N	N	N		N	14450	-650	5	-4.30	6283146930	424334	94.76	15160	15240	14420	19630	10570	15100	14806.70	9.28	0	-98621	15720	15410	15050	14740	14380	15565	14895	192	4530	500	9360	10	1	38300000	5534	2.72	0.49	12	1.11	5319.00	29654.00	55000	20230202	-73.73	11350	20230726	27.31	55000	-73.73	20230202	11350	27.31	20230726	55000	-73.73	20230202	11350	27.31	20230726	0.02	Y	032190	500	191 억		3552485	N	N	17358	N	00	N
140	20230904	140311	57	100.00	KSQ150		유통	N	N	N	N		N	14510	-590	5	-3.91	5493548940	369709	82.57	15160	15240	14500	19630	10570	15100	14858.76	9.28	0	-81714	15720	15410	15050	14740	14380	15565	14895	192	4530	500	9360	10	1	38300000	5557	2.73	0.49	12	0.97	5319.00	29654.00	55000	20230202	-73.62	11350	20230726	27.84	55000	-73.62	20230202	11350	27.84	20230726	55000	-73.62	20230202	11350	27.84	20230726	0.02	Y	032190	500	191 억		3552485	N	N	17358	N	00	N
141	20230904	130315	57	100.00	KSQ150		유통	N	N	N	N		N	14600	-500	5	-3.31	4831996680	324227	72.41	15160	15240	14530	19630	10570	15100	14902.79	9.28	0	-75900	15720	15410	15050	14740	14380	15565	14895	192	4530	500	9360	10	1	38300000	5592	2.74	0.49	12	0.85	5319.00	29654.00	55000	20230202	-73.45	11350	20230726	28.63	55000	-73.45	20230202	11350	28.63	20230726	55000	-73.45	20230202	11350	28.63	20230726	0.02	Y	032190	500	191 억		3552485	N	N	17358	N	00	N
142	20230904	120311	57	100.00	KSQ150		유통	N	N	N	N		N	14730	-370	5	-2.45	3980558130	266027	59.41	15160	15240	14710	19630	10570	15100	14962.70	9.28	0	-57274	15720	15410	15050	14740	14380	15565	14895	192	4530	500	9360	10	1	38300000	5642	2.77	0.50	12	0.69	5319.00	29654.00	55000	20230202	-73.22	11350	20230726	29.78	55000	-73.22	20230202	11350	29.78	20230726	55000	-73.22	20230202	11350	29.78	20230726	0.02	Y	032190	500	191 억		3552485	N	N	17358	N	00	N
143	20230904	110306	57	100.00	KSQ150		유통	N	N	N	N		N	14760	-340	5	-2.25	3501498100	233599	52.17	15160	15240	14710	19630	10570	15100	14989.09	9.28	0	-53751	15720	15410	15050	14740	14380	15565	14895	192	4530	500	9360	10	1	38300000	5653	2.77	0.50	12	0.61	5319.00	29654.00	55000	20230202	-73.16	11350	20230726	30.04	55000	-73.16	20230202	11350	30.04	20230726	55000	-73.16	20230202	11350	30.04	20230726	0.02	Y	032190	500	191 억		3552485	N	N	17358	N	00	N
144	20230904	100306	57	100.00	KSQ150		유통	N	N	N	N		N	14970	-130	5	-0.86	2633973350	175121	39.11	15160	15240	14830	19630	10570	15100	15040.69	9.28	0	-41344	15720	15410	15050	14740	14380	15565	14895	192	4530	500	9360	10	1	38300000	5734	2.81	0.50	12	0.46	5319.00	29654.00	55000	20230202	-72.78	11350	20230726	31.89	55000	-72.78	20230202	11350	31.89	20230726	55000	-72.78	20230202	11350	31.89	20230726	0.02	Y	032190	500	191 억		3552485	N	N	17358	N	00	N
145	20230904	090312	57	100.00	KSQ150		유통	N	N	N	N		N	15090	-10	5	-0.07	461002720	30533	6.82	15160	15190	15000	19630	10570	15100	15098.48	9.28	0	-9682	15720	15410	15050	14740	14380	15565	14895	192	4530	500	9360	10	1	38300000	5779	2.84	0.51	12	0.08	5319.00	29654.00	55000	20230202	-72.56	11350	20230726	32.95	55000	-72.56	20230202	11350	32.95	20230726	55000	-72.56	20230202	11350	32.95	20230726	0.02	Y	032190	500	191 억		3552485	N	N	17358	N	00	N
146	20230901	160308	57	100.00	KSQ150		유통	N	N	N	N		N	15100	250	2	1.68	6701226360	446479	105.31	14860	15360	14690	19300	10400	14850	15008.95	9.33	0	-17874	15270	15060	14820	14610	14370	15165	14715	192	4450	500	9200	10	1	38300000	5783	2.84	0.51	12	1.17	5319.00	29654.00	55000	20230202	-72.55	11350	20230726	33.04	55000	-72.55	20230202	11350	33.04	20230726	55000	-72.55	20230202	11350	33.04	20230726	0.02	Y	032190	500	191 억		3571631	N	N	17358	N	00	N
147	20230901	150313	57	100.00	KSQ150		유통	N	N	N	N		N	14850	0	3	0.00	6243553460	415891	98.10	14860	15360	14690	19300	10400	14850	15012.48	9.33	0	-18694	15270	15060	14820	14610	14370	15165	14715	192	4450	500	9200	10	1	38300000	5688	2.79	0.50	12	1.09	5319.00	29654.00	55000	20230202	-73.00	11350	20230726	30.84	55000	-73.00	20230202	11350	30.84	20230726	55000	-73.00	20230202	11350	30.84	20230726	0.02	Y	032190	500	191 억		3571631	N	N	14441	N	00	N
148	20230901	140311	57	100.00	KSQ150		유통	N	N	N	N		N	15140	290	2	1.95	5375494630	357859	84.41	14860	15360	14690	19300	10400	14850	15021.26	9.33	0	-8862	15270	15060	14820	14610	14370	15165	14715	192	4450	500	9200	10	1	38300000	5799	2.85	0.51	12	0.93	5319.00	29654.00	55000	20230202	-72.47	11350	20230726	33.39	55000	-72.47	20230202	11350	33.39	20230726	55000	-72.47	20230202	11350	33.39	20230726	0.02	Y	032190	500	191 억		3571631	N	N	14441	N	00	N
149	20230901	130308	57	100.00	KSQ150		유통	N	N	N	N		N	15080	230	2	1.55	4669213980	311195	73.40	14860	15360	14690	19300	10400	14850	15004.14	9.33	0	-13384	15270	15060	14820	14610	14370	15165	14715	192	4450	500	9200	10	1	38300000	5776	2.84	0.51	12	0.81	5319.00	29654.00	55000	20230202	-72.58	11350	20230726	32.86	55000	-72.58	20230202	11350	32.86	20230726	55000	-72.58	20230202	11350	32.86	20230726	0.02	Y	032190	500	191 억		3571631	N	N	14441	N	00	N
150	20230901	120309	57	100.00	KSQ150		유통	N	N	N	N		N	14880	30	2	0.20	2064216680	139259	32.85	14860	14940	14690	19300	10400	14850	14822.86	9.33	0	-11375	15270	15060	14820	14610	14370	15165	14715	192	4450	500	9200	10	1	38300000	5699	2.80	0.50	12	0.36	5319.00	29654.00	55000	20230202	-72.95	11350	20230726	31.10	55000	-72.95	20230202	11350	31.10	20230726	55000	-72.95	20230202	11350	31.10	20230726	0.02	Y	032190	500	191 억		3571631	N	N	14441	N	00	N
151	20230901	110308	57	100.00	KSQ150		유통	N	N	N	N		N	14800	-50	5	-0.34	1658148360	111893	26.39	14860	14940	14690	19300	10400	14850	14819.05	9.33	0	-2295	15270	15060	14820	14610	14370	15165	14715	192	4450	500	9200	10	1	38300000	5668	2.78	0.50	12	0.29	5319.00	29654.00	55000	20230202	-73.09	11350	20230726	30.40	55000	-73.09	20230202	11350	30.40	20230726	55000	-73.09	20230202	11350	30.40	20230726	0.02	Y	032190	500	191 억		3571631	N	N	14441	N	00	N
152	20230901	100307	57	100.00	KSQ150		유통	N	N	N	N		N	14900	50	2	0.34	1120173120	75648	17.84	14860	14910	14690	19300	10400	14850	14807.70	9.33	0	1146	15270	15060	14820	14610	14370	15165	14715	192	4450	500	9200	10	1	38300000	5707	2.80	0.50	12	0.20	5319.00	29654.00	55000	20230202	-72.91	11350	20230726	31.28	55000	-72.91	20230202	11350	31.28	20230726	55000	-72.91	20230202	11350	31.28	20230726	0.02	Y	032190	500	191 억		3571631	N	N	14441	N	00	N
153	20230901	090304	57	100.00	KSQ150		유통	N	N	N	N		N	14740	-110	5	-0.74	108611250	7341	1.73	14860	14860	14690	19300	10400	14850	14795.16	9.33	0	-4152	15270	15060	14820	14610	14370	15165	14715	192	4450	500	9200	10	1	38300000	5645	2.77	0.50	12	0.02	5319.00	29654.00	55000	20230202	-73.20	11350	20230726	29.87	55000	-73.20	20230202	11350	29.87	20230726	55000	-73.20	20230202	11350	29.87	20230726	0.02	Y	032190	500	191 억		3571631	N	N	14441	N	00	N