KissMeData/032190/price/prices-20231101.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	20231130	160421	57	100.00	KSQ150		유통	N	N	N	N		N	12340	140	2	1.15	957058770	78203	97.97	12200	12340	12110	15860	8540	12200	12238.12	8.86	0	16400	12440	12320	12220	12100	12000	12270	12050	192	3660	500	8540	10	1	38300000	4726	2.32	0.42	12	0.20	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		3391931	N	N	87	N	00	N
3	20231130	150422	57	100.00	KSQ150		유통	N	N	N	N		N	12280	80	2	0.66	837764470	68510	85.83	12200	12310	12110	15860	8540	12200	12228.35	8.86	0	12505	12440	12320	12220	12100	12000	12270	12050	192	3660	500	8540	10	1	38300000	4703	2.31	0.41	12	0.18	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		3391931	N	N	57	N	00	N
4	20231130	140420	57	100.00	KSQ150		유통	N	N	N	N		N	12250	50	2	0.41	657858850	53839	67.45	12200	12310	12110	15860	8540	12200	12219.00	8.86	0	10551	12440	12320	12220	12100	12000	12270	12050	192	3660	500	8540	10	1	38300000	4692	2.30	0.41	12	0.14	5319.00	29654.00	55000	20230202	-77.73	10980	20231024	11.57	55000	-77.73	20230202	10980	11.57	20231024	55000	-77.73	20230202	10980	11.57	20231024	0.01	N	032190	500	191 억		3391931	N	N	57	N	00	N
5	20231130	130418	57	100.00	KSQ150		유통	N	N	N	N		N	12260	60	2	0.49	559466450	45807	57.39	12200	12310	12110	15860	8540	12200	12213.56	8.86	0	11951	12440	12320	12220	12100	12000	12270	12050	192	3660	500	8540	10	1	38300000	4696	2.30	0.41	12	0.12	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		3391931	N	N	57	N	00	N
6	20231130	120426	57	100.00	KSQ150		유통	N	N	N	N		N	12260	60	2	0.49	486687850	39868	49.95	12200	12310	12110	15860	8540	12200	12207.48	8.86	0	11993	12440	12320	12220	12100	12000	12270	12050	192	3660	500	8540	10	1	38300000	4696	2.30	0.41	12	0.10	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		3391931	N	N	57	N	00	N
7	20231130	110422	57	100.00	KSQ150		유통	N	N	N	N		N	12280	80	2	0.66	403590590	33093	41.46	12200	12310	12110	15860	8540	12200	12195.65	8.86	0	10992	12440	12320	12220	12100	12000	12270	12050	192	3660	500	8540	10	1	38300000	4703	2.31	0.41	12	0.09	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		3391931	N	N	57	N	00	N
8	20231130	100418	57	100.00	KSQ150		유통	N	N	N	N		N	12260	60	2	0.49	295281860	24275	30.41	12200	12290	12110	15860	8540	12200	12164.03	8.86	0	7706	12440	12320	12220	12100	12000	12270	12050	192	3660	500	8540	10	1	38300000	4696	2.30	0.41	12	0.06	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		3391931	N	N	57	N	00	N
9	20231130	090420	57	100.00	KSQ150		유통	N	N	N	N		N	12180	-20	5	-0.16	35112050	2884	3.61	12200	12200	12160	15860	8540	12200	12174.77	8.86	0	1907	12440	12320	12220	12100	12000	12270	12050	192	3660	500	8540	10	1	38300000	4665	2.29	0.41	12	0.01	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		3391931	N	N	57	N	00	N
10	20231129	160418	57	100.00	KSQ150		유통	N	N	N	N		N	12200	-110	5	-0.89	974288600	79603	86.77	12340	12340	12120	16000	8620	12310	12239.39	8.93	0	-33731	12503	12406	12353	12256	12203	12380	12230	192	3690	500	8610	10	1	38300000	4673	2.29	0.41	12	0.21	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		3420234	N	N	57	N	00	N
11	20231129	150420	57	100.00	KSQ150		유통	N	N	N	N		N	12160	-150	5	-1.22	919472540	75094	81.85	12340	12340	12130	16000	8620	12310	12244.27	8.93	0	-31116	12503	12406	12353	12256	12203	12380	12230	192	3690	500	8610	10	1	38300000	4657	2.29	0.41	12	0.20	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		3420234	N	N	24	N	00	N
12	20231129	140419	57	100.00	KSQ150		유통	N	N	N	N		N	12270	-40	5	-0.32	530319910	43197	47.09	12340	12340	12230	16000	8620	12310	12276.76	8.93	0	-12228	12503	12406	12353	12256	12203	12380	12230	192	3690	500	8610	10	1	38300000	4699	2.31	0.41	12	0.11	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		3420234	N	N	24	N	00	N
13	20231129	130421	57	100.00	KSQ150		유통	N	N	N	N		N	12270	-40	5	-0.32	434974030	35423	38.61	12340	12340	12230	16000	8620	12310	12279.40	8.93	0	-8330	12503	12406	12353	12256	12203	12380	12230	192	3690	500	8610	10	1	38300000	4699	2.31	0.41	12	0.09	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		3420234	N	N	24	N	00	N
14	20231129	120421	57	100.00	KSQ150		유통	N	N	N	N		N	12300	-10	5	-0.08	315502940	25695	28.01	12340	12340	12230	16000	8620	12310	12278.74	8.93	0	-6293	12503	12406	12353	12256	12203	12380	12230	192	3690	500	8610	10	1	38300000	4711	2.31	0.41	12	0.07	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		3420234	N	N	24	N	00	N
15	20231129	110420	57	100.00	KSQ150		유통	N	N	N	N		N	12310	0	3	0.00	286814920	23364	25.47	12340	12340	12230	16000	8620	12310	12275.90	8.93	0	-5718	12503	12406	12353	12256	12203	12380	12230	192	3690	500	8610	10	1	38300000	4715	2.31	0.42	12	0.06	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		3420234	N	N	24	N	00	N
16	20231129	100418	57	100.00	KSQ150		유통	N	N	N	N		N	12250	-60	5	-0.49	196063440	15984	17.42	12340	12340	12230	16000	8620	12310	12266.17	8.93	0	-7244	12503	12406	12353	12256	12203	12380	12230	192	3690	500	8610	10	1	38300000	4692	2.30	0.41	12	0.04	5319.00	29654.00	55000	20230202	-77.73	10980	20231024	11.57	55000	-77.73	20230202	10980	11.57	20231024	55000	-77.73	20230202	10980	11.57	20231024	0.01	N	032190	500	191 억		3420234	N	N	24	N	00	N
17	20231129	090416	57	100.00	KSQ150		유통	N	N	N	N		N	12280	-30	5	-0.24	45159010	3674	4.00	12340	12340	12260	16000	8620	12310	12291.39	8.93	0	-2176	12503	12406	12353	12256	12203	12380	12230	192	3690	500	8610	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		3420234	N	N	24	N	00	N
18	20231128	160419	57	100.00	KSQ150		유통	N	N	N	N		N	12310	-110	5	-0.89	1124201410	90991	186.19	12380	12450	12300	16140	8700	12420	12355.20	8.98	0	-18584	12633	12526	12463	12356	12293	12495	12325	192	3720	500	8690	10	1	38300000	4715	2.31	0.42	12	0.24	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		3438998	N	N	24	N	00	N
19	20231128	150353	57	100.00	KSQ150		유통	N	N	N	N		N	12310	-110	5	-0.89	1023760910	82836	169.51	12380	12450	12300	16140	8700	12420	12358.89	8.98	0	-16487	12633	12526	12463	12356	12293	12495	12325	192	3720	500	8690	10	1	38300000	4715	2.31	0.42	12	0.22	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		3438998	N	N	352	N	00	N
20	20231128	140417	57	100.00	KSQ150		유통	N	N	N	N		N	12330	-90	5	-0.72	833050690	67354	137.83	12380	12450	12300	16140	8700	12420	12368.24	8.98	0	-9455	12633	12526	12463	12356	12293	12495	12325	192	3720	500	8690	10	1	38300000	4722	2.32	0.42	12	0.18	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		3438998	N	N	352	N	00	N
21	20231128	130416	57	100.00	KSQ150		유통	N	N	N	N		N	12380	-40	5	-0.32	670045990	54174	110.86	12380	12450	12300	16140	8700	12420	12368.41	8.98	0	-3771	12633	12526	12463	12356	12293	12495	12325	192	3720	500	8690	10	1	38300000	4742	2.33	0.42	12	0.14	5319.00	29654.00	55000	20230202	-77.49	10980	20231024	12.75	55000	-77.49	20230202	10980	12.75	20231024	55000	-77.49	20230202	10980	12.75	20231024	0.01	N	032190	500	191 억		3438998	N	N	352	N	00	N
22	20231128	120416	57	100.00	KSQ150		유통	N	N	N	N		N	12430	10	2	0.08	612826700	49561	101.42	12380	12450	12300	16140	8700	12420	12365.10	8.98	0	-2950	12633	12526	12463	12356	12293	12495	12325	192	3720	500	8690	10	1	38300000	4761	2.34	0.42	12	0.13	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		3438998	N	N	352	N	00	N
23	20231128	110416	57	100.00	KSQ150		유통	N	N	N	N		N	12400	-20	5	-0.16	518874430	41991	85.93	12380	12450	12300	16140	8700	12420	12356.80	8.98	0	-2904	12633	12526	12463	12356	12293	12495	12325	192	3720	500	8690	10	1	38300000	4749	2.33	0.42	12	0.11	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		3438998	N	N	352	N	00	N
24	20231128	100417	57	100.00	KSQ150		유통	N	N	N	N		N	12320	-100	5	-0.81	375022220	30342	62.09	12380	12450	12300	16140	8700	12420	12359.84	8.98	0	-5653	12633	12526	12463	12356	12293	12495	12325	192	3720	500	8690	10	1	38300000	4719	2.32	0.42	12	0.08	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		3438998	N	N	352	N	00	N
25	20231128	090415	57	100.00	KSQ150		유통	N	N	N	N		N	12430	10	2	0.08	17437970	1408	2.88	12380	12430	12380	16140	8700	12420	12384.92	8.98	0	-39	12633	12526	12463	12356	12293	12495	12325	192	3720	500	8690	10	1	38300000	4761	2.34	0.42	12	0.00	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		3438998	N	N	352	N	00	N
26	20231127	160417	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-80	5	-0.64	602189520	48358	68.56	12520	12570	12400	16250	8750	12500	12452.75	8.98	0	-956	12753	12626	12503	12376	12253	12690	12440	192	3750	500	8750	10	1	38300000	4757	2.34	0.42	12	0.13	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		3438884	N	N	352	N	00	N
27	20231127	150415	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-80	5	-0.64	551782270	44303	62.81	12520	12570	12400	16250	8750	12500	12454.74	8.98	0	-944	12753	12626	12503	12376	12253	12690	12440	192	3750	500	8750	10	1	38300000	4757	2.34	0.42	12	0.12	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		3438884	N	N	13	N	00	N
28	20231127	140418	57	100.00	KSQ150		유통	N	N	N	N		N	12430	-70	5	-0.56	479893540	38519	54.61	12520	12570	12400	16250	8750	12500	12458.62	8.98	0	-45	12753	12626	12503	12376	12253	12690	12440	192	3750	500	8750	10	1	38300000	4761	2.34	0.42	12	0.10	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		3438884	N	N	13	N	00	N
29	20231127	130417	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-80	5	-0.64	440505610	35350	50.12	12520	12570	12400	16250	8750	12500	12461.26	8.98	0	1441	12753	12626	12503	12376	12253	12690	12440	192	3750	500	8750	10	1	38300000	4757	2.34	0.42	12	0.09	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		3438884	N	N	13	N	00	N
30	20231127	120417	57	100.00	KSQ150		유통	N	N	N	N		N	12480	-20	5	-0.16	334348110	26802	38.00	12520	12570	12420	16250	8750	12500	12474.74	8.98	0	4112	12753	12626	12503	12376	12253	12690	12440	192	3750	500	8750	10	1	38300000	4780	2.35	0.42	12	0.07	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		3438884	N	N	13	N	00	N
31	20231127	110411	57	100.00	KSQ150		유통	N	N	N	N		N	12500	0	3	0.00	236904970	18970	26.89	12520	12570	12440	16250	8750	12500	12488.40	8.98	0	6212	12753	12626	12503	12376	12253	12690	12440	192	3750	500	8750	10	1	38300000	4788	2.35	0.42	12	0.05	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		3438884	N	N	13	N	00	N
32	20231127	100411	57	100.00	KSQ150		유통	N	N	N	N		N	12470	-30	5	-0.24	149855960	11997	17.01	12520	12570	12440	16250	8750	12500	12491.12	8.98	0	3387	12753	12626	12503	12376	12253	12690	12440	192	3750	500	8750	10	1	38300000	4776	2.34	0.42	12	0.03	5319.00	29654.00	55000	20230202	-77.33	10980	20231024	13.57	55000	-77.33	20230202	10980	13.57	20231024	55000	-77.33	20230202	10980	13.57	20231024	0.01	N	032190	500	191 억		3438884	N	N	13	N	00	N
33	20231127	090412	57	100.00	KSQ150		유통	N	N	N	N		N	12500	0	3	0.00	21861280	1748	2.48	12520	12540	12470	16250	8750	12500	12506.45	8.98	0	669	12753	12626	12503	12376	12253	12690	12440	192	3750	500	8750	10	1	38300000	4788	2.35	0.42	12	0.00	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		3438884	N	N	13	N	00	N
34	20231124	160407	57	100.00	KSQ150		유통	N	N	N	N		N	12500	70	2	0.56	875360790	70091	111.04	12400	12630	12380	16150	8710	12430	12488.92	8.96	0	6985	12736	12582	12466	12312	12196	12525	12255	192	3720	500	8700	10	1	38300000	4788	2.35	0.42	12	0.18	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		3431297	N	N	13	N	00	N
35	20231124	150413	57	100.00	KSQ150		유통	N	N	N	N		N	12460	30	2	0.24	848455900	67934	107.62	12400	12630	12380	16150	8710	12430	12489.41	8.96	0	7225	12736	12582	12466	12312	12196	12525	12255	192	3720	500	8700	10	1	38300000	4772	2.34	0.42	12	0.18	5319.00	29654.00	55000	20230202	-77.35	10980	20231024	13.48	55000	-77.35	20230202	10980	13.48	20231024	55000	-77.35	20230202	10980	13.48	20231024	0.01	N	032190	500	191 억		3431297	N	N	175	N	00	N
36	20231124	140414	57	100.00	KSQ150		유통	N	N	N	N		N	12500	70	2	0.56	580723120	46475	73.62	12400	12630	12380	16150	8710	12430	12495.39	8.96	0	6196	12736	12582	12466	12312	12196	12525	12255	192	3720	500	8700	10	1	38300000	4788	2.35	0.42	12	0.12	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		3431297	N	N	175	N	00	N
37	20231124	130412	57	100.00	KSQ150		유통	N	N	N	N		N	12510	80	2	0.64	488365440	39084	61.92	12400	12630	12380	16150	8710	12430	12495.28	8.96	0	8131	12736	12582	12466	12312	12196	12525	12255	192	3720	500	8700	10	1	38300000	4791	2.35	0.42	12	0.10	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		3431297	N	N	175	N	00	N
38	20231124	120415	57	100.00	KSQ150		유통	N	N	N	N		N	12550	120	2	0.97	461844050	36966	58.56	12400	12630	12380	16150	8710	12430	12493.75	8.96	0	8443	12736	12582	12466	12312	12196	12525	12255	192	3720	500	8700	10	1	38300000	4807	2.36	0.42	12	0.10	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		3431297	N	N	175	N	00	N
39	20231124	110413	57	100.00	KSQ150		유통	N	N	N	N		N	12560	130	2	1.05	380759140	30497	48.31	12400	12630	12380	16150	8710	12430	12485.13	8.96	0	6966	12736	12582	12466	12312	12196	12525	12255	192	3720	500	8700	10	1	38300000	4810	2.36	0.42	12	0.08	5319.00	29654.00	55000	20230202	-77.16	10980	20231024	14.39	55000	-77.16	20230202	10980	14.39	20231024	55000	-77.16	20230202	10980	14.39	20231024	0.01	N	032190	500	191 억		3431297	N	N	175	N	00	N
40	20231124	100411	57	100.00	KSQ150		유통	N	N	N	N		N	12430	0	3	0.00	152450990	12282	19.46	12400	12470	12380	16150	8710	12430	12412.55	8.96	0	1305	12736	12582	12466	12312	12196	12525	12255	192	3720	500	8700	10	1	38300000	4761	2.34	0.42	12	0.03	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		3431297	N	N	175	N	00	N
41	20231124	090412	57	100.00	KSQ150		유통	N	N	N	N		N	12380	-50	5	-0.40	8699730	702	1.11	12400	12410	12380	16150	8710	12430	12392.78	8.96	0	-184	12736	12582	12466	12312	12196	12525	12255	192	3720	500	8700	10	1	38300000	4742	2.33	0.42	12	0.00	5319.00	29654.00	55000	20230202	-77.49	10980	20231024	12.75	55000	-77.49	20230202	10980	12.75	20231024	55000	-77.49	20230202	10980	12.75	20231024	0.01	N	032190	500	191 억		3431297	N	N	175	N	00	N
42	20231123	160406	57	100.00	KSQ150		유통	N	N	N	N		N	12430	-100	5	-0.80	782763450	62750	88.37	12550	12620	12350	16280	8780	12530	12474.32	8.97	0	-6505	12690	12610	12490	12410	12290	12650	12450	192	3750	500	8770	10	1	38300000	4761	2.34	0.42	12	0.16	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		3437161	N	N	175	N	00	N
43	20231123	150420	57	100.00	KSQ150		유통	N	N	N	N		N	12400	-130	5	-1.04	756606220	60642	85.40	12550	12620	12350	16280	8780	12530	12476.60	8.97	0	-5751	12690	12610	12490	12410	12290	12650	12450	192	3750	500	8770	10	1	38300000	4749	2.33	0.42	12	0.16	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		3437161	N	N	0	N	00	N
44	20231123	140415	57	100.00	KSQ150		유통	N	N	N	N		N	12430	-100	5	-0.80	566237920	45275	63.76	12550	12620	12410	16280	8780	12530	12506.64	8.97	0	-1642	12690	12610	12490	12410	12290	12650	12450	192	3750	500	8770	10	1	38300000	4761	2.34	0.42	12	0.12	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		3437161	N	N	0	N	00	N
45	20231123	130417	57	100.00	KSQ150		유통	N	N	N	N		N	12440	-90	5	-0.72	442930640	35360	49.80	12550	12620	12430	16280	8780	12530	12526.32	8.97	0	1530	12690	12610	12490	12410	12290	12650	12450	192	3750	500	8770	10	1	38300000	4765	2.34	0.42	12	0.09	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		3437161	N	N	0	N	00	N
46	20231123	120412	57	100.00	KSQ150		유통	N	N	N	N		N	12530	0	3	0.00	328525890	26201	36.90	12550	12620	12450	16280	8780	12530	12538.68	8.97	0	5661	12690	12610	12490	12410	12290	12650	12450	192	3750	500	8770	10	1	38300000	4799	2.36	0.42	12	0.07	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		3437161	N	N	0	N	00	N
47	20231123	110420	57	100.00	KSQ150		유통	N	N	N	N		N	12540	10	2	0.08	303526120	24206	34.09	12550	12620	12450	16280	8780	12530	12539.29	8.97	0	5600	12690	12610	12490	12410	12290	12650	12450	192	3750	500	8770	10	1	38300000	4803	2.36	0.42	12	0.06	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		3437161	N	N	0	N	00	N
48	20231123	100413	57	100.00	KSQ150		유통	N	N	N	N		N	12550	20	2	0.16	201262610	16044	22.59	12550	12620	12450	16280	8780	12530	12544.42	8.97	0	3320	12690	12610	12490	12410	12290	12650	12450	192	3750	500	8770	10	1	38300000	4807	2.36	0.42	12	0.04	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		3437161	N	N	0	N	00	N
49	20231123	090409	57	100.00	KSQ150		유통	N	N	N	N		N	12500	-30	5	-0.24	31148680	2495	3.51	12550	12550	12450	16280	8780	12530	12484.44	8.97	0	-332	12690	12610	12490	12410	12290	12650	12450	192	3750	500	8770	10	1	38300000	4788	2.35	0.42	12	0.01	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		3437161	N	N	0	N	00	N
50	20231122	160359	57	100.00	KSQ150		유통	N	N	N	N		N	12530	0	3	0.00	884230660	70892	73.12	12440	12570	12370	16280	8780	12530	12472.62	8.92	0	4135	12696	12612	12486	12402	12276	12655	12445	192	3750	500	8770	10	1	38300000	4799	2.36	0.42	12	0.19	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		3416851	N	N	1	N	00	N
51	20231122	150407	57	100.00	KSQ150		유통	N	N	N	N		N	12540	10	2	0.08	814020300	65284	67.33	12440	12570	12370	16280	8780	12530	12468.91	8.92	0	2163	12696	12612	12486	12402	12276	12655	12445	192	3750	500	8770	10	1	38300000	4803	2.36	0.42	12	0.17	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		3416851	N	N	1	N	00	N
52	20231122	140401	57	100.00	KSQ150		유통	N	N	N	N		N	12550	20	2	0.16	684174750	54932	56.65	12440	12570	12370	16280	8780	12530	12454.94	8.92	0	-534	12696	12612	12486	12402	12276	12655	12445	192	3750	500	8770	10	1	38300000	4807	2.36	0.42	12	0.14	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		3416851	N	N	1	N	00	N
53	20231122	130416	57	100.00	KSQ150		유통	N	N	N	N		N	12470	-60	5	-0.48	494467140	39786	41.03	12440	12500	12370	16280	8780	12530	12428.17	8.92	0	-3296	12696	12612	12486	12402	12276	12655	12445	192	3750	500	8770	10	1	38300000	4776	2.34	0.42	12	0.10	5319.00	29654.00	55000	20230202	-77.33	10980	20231024	13.57	55000	-77.33	20230202	10980	13.57	20231024	55000	-77.33	20230202	10980	13.57	20231024	0.01	N	032190	500	191 억		3416851	N	N	1	N	00	N
54	20231122	120418	57	100.00	KSQ150		유통	N	N	N	N		N	12430	-100	5	-0.80	435245210	35028	36.13	12440	12500	12370	16280	8780	12530	12425.64	8.92	0	-4636	12696	12612	12486	12402	12276	12655	12445	192	3750	500	8770	10	1	38300000	4761	2.34	0.42	12	0.09	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		3416851	N	N	1	N	00	N
55	20231122	110431	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-110	5	-0.88	353376600	28434	29.33	12440	12500	12370	16280	8780	12530	12427.96	8.92	0	-4502	12696	12612	12486	12402	12276	12655	12445	192	3750	500	8770	10	1	38300000	4757	2.34	0.42	12	0.07	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		3416851	N	N	1	N	00	N
56	20231122	100421	57	100.00	KSQ150		유통	N	N	N	N		N	12410	-120	5	-0.96	231988430	18671	19.26	12440	12500	12370	16280	8780	12530	12425.07	8.92	0	-3919	12696	12612	12486	12402	12276	12655	12445	192	3750	500	8770	10	1	38300000	4753	2.33	0.42	12	0.05	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		3416851	N	N	1	N	00	N
57	20231122	090401	57	100.00	KSQ150		유통	N	N	N	N		N	12410	-120	5	-0.96	39472450	3176	3.28	12440	12440	12410	16280	8780	12530	12428.35	8.92	0	1267	12696	12612	12486	12402	12276	12655	12445	192	3750	500	8770	10	1	38300000	4753	2.33	0.42	12	0.01	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		3416851	N	N	1	N	00	N
58	20231121	160404	57	100.00	KSQ150		유통	N	N	N	N		N	12530	130	2	1.05	1206522870	96876	176.30	12410	12570	12360	16120	8680	12400	12454.29	8.89	0	13522	12586	12492	12376	12282	12166	12540	12330	192	3720	500	8680	10	1	38300000	4799	2.36	0.42	12	0.25	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		3405042	N	N	1	N	00	N
59	20231121	150404	57	100.00	KSQ150		유통	N	N	N	N		N	12490	90	2	0.73	1172402410	94144	171.33	12410	12570	12360	16120	8680	12400	12453.29	8.89	0	13093	12586	12492	12376	12282	12166	12540	12330	192	3720	500	8680	10	1	38300000	4784	2.35	0.42	12	0.25	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		3405042	N	N	0	N	00	N
60	20231121	140359	57	100.00	KSQ150		유통	N	N	N	N		N	12470	70	2	0.56	1106538250	88863	161.72	12410	12570	12360	16120	8680	12400	12452.18	8.89	0	12323	12586	12492	12376	12282	12166	12540	12330	192	3720	500	8680	10	1	38300000	4776	2.34	0.42	12	0.23	5319.00	29654.00	55000	20230202	-77.33	10980	20231024	13.57	55000	-77.33	20230202	10980	13.57	20231024	55000	-77.33	20230202	10980	13.57	20231024	0.01	N	032190	500	191 억		3405042	N	N	0	N	00	N
61	20231121	130359	57	100.00	KSQ150		유통	N	N	N	N		N	12520	120	2	0.97	945196510	75922	138.17	12410	12570	12360	16120	8680	12400	12449.57	8.89	0	14866	12586	12492	12376	12282	12166	12540	12330	192	3720	500	8680	10	1	38300000	4795	2.35	0.42	12	0.20	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		3405042	N	N	0	N	00	N
62	20231121	120357	57	100.00	KSQ150		유통	N	N	N	N		N	12510	110	2	0.89	800734510	64403	117.21	12410	12530	12360	16120	8680	12400	12433.19	8.89	0	13336	12586	12492	12376	12282	12166	12540	12330	192	3720	500	8680	10	1	38300000	4791	2.35	0.42	12	0.17	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		3405042	N	N	0	N	00	N
63	20231121	110357	57	100.00	KSQ150		유통	N	N	N	N		N	12460	60	2	0.48	629895670	50712	92.29	12410	12530	12360	16120	8680	12400	12421.04	8.89	0	10615	12586	12492	12376	12282	12166	12540	12330	192	3720	500	8680	10	1	38300000	4772	2.34	0.42	12	0.13	5319.00	29654.00	55000	20230202	-77.35	10980	20231024	13.48	55000	-77.35	20230202	10980	13.48	20231024	55000	-77.35	20230202	10980	13.48	20231024	0.01	N	032190	500	191 억		3405042	N	N	0	N	00	N
64	20231121	100349	57	100.00	KSQ150		유통	N	N	N	N		N	12410	10	2	0.08	371002940	29870	54.36	12410	12530	12360	16120	8680	12400	12420.59	8.89	0	3594	12586	12492	12376	12282	12166	12540	12330	192	3720	500	8680	10	1	38300000	4753	2.33	0.42	12	0.08	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		3405042	N	N	0	N	00	N
65	20231121	090354	57	100.00	KSQ150		유통	N	N	N	N		N	12400	0	3	0.00	18094840	1460	2.66	12410	12420	12370	16120	8680	12400	12393.73	8.89	0	-216	12586	12492	12376	12282	12166	12540	12330	192	3720	500	8680	10	1	38300000	4749	2.33	0.42	12	0.00	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		3405042	N	N	0	N	00	N
66	20231120	160355	57	100.00	KSQ150		유통	N	N	N	N		N	12400	60	2	0.49	679665920	54849	100.44	12330	12470	12260	16040	8640	12340	12391.57	8.91	0	-9160	12646	12492	12406	12252	12166	12450	12210	192	3700	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		3412051	N	N	272	N	00	N
67	20231120	150358	57	100.00	KSQ150		유통	N	N	N	N		N	12390	50	2	0.41	605419100	48857	89.47	12330	12470	12260	16040	8640	12340	12391.66	8.91	0	-9118	12646	12492	12406	12252	12166	12450	12210	192	3700	500	8630	10	1	38300000	4745	2.33	0.42	12	0.13	5319.00	29654.00	55000	20230202	-77.47	10980	20231024	12.84	55000	-77.47	20230202	10980	12.84	20231024	55000	-77.47	20230202	10980	12.84	20231024	0.01	N	032190	500	191 억		3412051	N	N	272	N	00	N
68	20231120	140358	57	100.00	KSQ150		유통	N	N	N	N		N	12350	10	2	0.08	400767700	32317	59.18	12330	12470	12260	16040	8640	12340	12401.14	8.91	0	-4379	12646	12492	12406	12252	12166	12450	12210	192	3700	500	8630	10	1	38300000	4730	2.32	0.42	12	0.08	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		3412051	N	N	272	N	00	N
69	20231120	130356	57	100.00	KSQ150		유통	N	N	N	N		N	12400	60	2	0.49	282322890	22740	41.64	12330	12470	12260	16040	8640	12340	12415.25	8.91	0	1268	12646	12492	12406	12252	12166	12450	12210	192	3700	500	8630	10	1	38300000	4749	2.33	0.42	12	0.06	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		3412051	N	N	272	N	00	N
70	20231120	120356	57	100.00	KSQ150		유통	N	N	N	N		N	12450	110	2	0.89	234673440	18902	34.61	12330	12470	12260	16040	8640	12340	12415.27	8.91	0	1745	12646	12492	12406	12252	12166	12450	12210	192	3700	500	8630	10	1	38300000	4768	2.34	0.42	12	0.05	5319.00	29654.00	55000	20230202	-77.36	10980	20231024	13.39	55000	-77.36	20230202	10980	13.39	20231024	55000	-77.36	20230202	10980	13.39	20231024	0.01	N	032190	500	191 억		3412051	N	N	272	N	00	N
71	20231120	110355	57	100.00	KSQ150		유통	N	N	N	N		N	12430	90	2	0.73	193032530	15556	28.49	12330	12470	12260	16040	8640	12340	12408.88	8.91	0	2462	12646	12492	12406	12252	12166	12450	12210	192	3700	500	8630	10	1	38300000	4761	2.34	0.42	12	0.04	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		3412051	N	N	272	N	00	N
72	20231120	100355	57	100.00	KSQ150		유통	N	N	N	N		N	12420	80	2	0.65	140699020	11350	20.78	12330	12470	12260	16040	8640	12340	12396.39	8.91	0	1749	12646	12492	12406	12252	12166	12450	12210	192	3700	500	8630	10	1	38300000	4757	2.34	0.42	12	0.03	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		3412051	N	N	272	N	00	N
73	20231120	090358	57	100.00	KSQ150		유통	N	N	N	N		N	12330	-10	5	-0.08	10402540	846	1.55	12330	12340	12260	16040	8640	12340	12296.15	8.91	0	-666	12646	12492	12406	12252	12166	12450	12210	192	3700	500	8630	10	1	38300000	4722	2.32	0.42	12	0.00	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		3412051	N	N	272	N	00	N
74	20231117	160404	57	100.00	KSQ150		유통	N	N	N	N		N	12340	-220	5	-1.75	672220850	54267	93.97	12510	12560	12320	16320	8800	12560	12387.34	9.03	0	-27480	12826	12692	12566	12432	12306	12630	12370	192	3760	500	8790	10	1	38300000	4726	2.32	0.42	12	0.14	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		3459338	N	N	272	N	00	N
75	20231117	150406	57	100.00	KSQ150		유통	N	N	N	N		N	12350	-210	5	-1.67	570106750	45990	79.64	12510	12560	12330	16320	8800	12560	12396.32	9.03	0	-23751	12826	12692	12566	12432	12306	12630	12370	192	3760	500	8790	10	1	38300000	4730	2.32	0.42	12	0.12	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		3459338	N	N	4	N	00	N
76	20231117	140406	57	100.00	KSQ150		유통	N	N	N	N		N	12350	-210	5	-1.67	458295430	36936	63.96	12510	12560	12340	16320	8800	12560	12407.83	9.03	0	-16716	12826	12692	12566	12432	12306	12630	12370	192	3760	500	8790	10	1	38300000	4730	2.32	0.42	12	0.10	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		3459338	N	N	4	N	00	N
77	20231117	130404	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-140	5	-1.11	342911150	27608	47.81	12510	12560	12380	16320	8800	12560	12420.72	9.03	0	-8774	12826	12692	12566	12432	12306	12630	12370	192	3760	500	8790	10	1	38300000	4757	2.34	0.42	12	0.07	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		3459338	N	N	4	N	00	N
78	20231117	120404	57	100.00	KSQ150		유통	N	N	N	N		N	12390	-170	5	-1.35	311688980	25092	43.45	12510	12560	12380	16320	8800	12560	12421.85	9.03	0	-8201	12826	12692	12566	12432	12306	12630	12370	192	3760	500	8790	10	1	38300000	4745	2.33	0.42	12	0.07	5319.00	29654.00	55000	20230202	-77.47	10980	20231024	12.84	55000	-77.47	20230202	10980	12.84	20231024	55000	-77.47	20230202	10980	12.84	20231024	0.01	N	032190	500	191 억		3459338	N	N	4	N	00	N
79	20231117	110405	57	100.00	KSQ150		유통	N	N	N	N		N	12380	-180	5	-1.43	262194790	21100	36.54	12510	12560	12380	16320	8800	12560	12426.29	9.03	0	-7361	12826	12692	12566	12432	12306	12630	12370	192	3760	500	8790	10	1	38300000	4742	2.33	0.42	12	0.06	5319.00	29654.00	55000	20230202	-77.49	10980	20231024	12.75	55000	-77.49	20230202	10980	12.75	20231024	55000	-77.49	20230202	10980	12.75	20231024	0.01	N	032190	500	191 억		3459338	N	N	4	N	00	N
80	20231117	100405	57	100.00	KSQ150		유통	N	N	N	N		N	12440	-120	5	-0.96	139132260	11180	19.36	12510	12560	12400	16320	8800	12560	12444.75	9.03	0	-2798	12826	12692	12566	12432	12306	12630	12370	192	3760	500	8790	10	1	38300000	4765	2.34	0.42	12	0.03	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		3459338	N	N	4	N	00	N
81	20231117	090405	57	100.00	KSQ150		유통	N	N	N	N		N	12530	-30	5	-0.24	12132260	970	1.68	12510	12560	12490	16320	8800	12560	12507.48	9.03	0	-677	12826	12692	12566	12432	12306	12630	12370	192	3760	500	8790	10	1	38300000	4799	2.36	0.42	12	0.00	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		3459338	N	N	4	N	00	N
82	20231116	160404	57	100.00	KSQ150		유통	N	N	N	N		N	12510	-170	5	-1.34	690450370	55082	30.44	12680	12700	12440	16480	8880	12680	12534.95	9.04	0	-11083	13040	12860	12530	12350	12020	12950	12440	192	3800	500	8870	10	1	38300000	4791	2.35	0.42	12	0.14	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		3461864	N	N	680	N	00	N
83	20231116	150403	57	100.00	KSQ150		유통	N	N	N	N		N	12530	-150	5	-1.18	570786540	45535	25.16	12680	12700	12440	16480	8880	12680	12535.12	9.04	0	-9042	13040	12860	12530	12350	12020	12950	12440	192	3800	500	8870	10	1	38300000	4799	2.36	0.42	12	0.12	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		3461864	N	N	680	N	00	N
84	20231116	140357	57	100.00	KSQ150		유통	N	N	N	N		N	12500	-180	5	-1.42	515512350	41124	22.72	12680	12700	12440	16480	8880	12680	12535.56	9.04	0	-8282	13040	12860	12530	12350	12020	12950	12440	192	3800	500	8870	10	1	38300000	4788	2.35	0.42	12	0.11	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		3461864	N	N	680	N	00	N
85	20231116	130403	57	100.00	KSQ150		유통	N	N	N	N		N	12510	-170	5	-1.34	429325830	34235	18.92	12680	12700	12440	16480	8880	12680	12540.55	9.04	0	-7366	13040	12860	12530	12350	12020	12950	12440	192	3800	500	8870	10	1	38300000	4791	2.35	0.42	12	0.09	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		3461864	N	N	680	N	00	N
86	20231116	120404	57	100.00	KSQ150		유통	N	N	N	N		N	12550	-130	5	-1.03	363349930	28972	16.01	12680	12700	12440	16480	8880	12680	12541.42	9.04	0	-7123	13040	12860	12530	12350	12020	12950	12440	192	3800	500	8870	10	1	38300000	4807	2.36	0.42	12	0.08	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		3461864	N	N	680	N	00	N
87	20231116	110402	57	100.00	KSQ150		유통	N	N	N	N		N	12500	-180	5	-1.42	270472930	21536	11.90	12680	12700	12490	16480	8880	12680	12559.11	9.04	0	-6210	13040	12860	12530	12350	12020	12950	12440	192	3800	500	8870	10	1	38300000	4788	2.35	0.42	12	0.06	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		3461864	N	N	680	N	00	N
88	20231116	100401	57	100.00	KSQ150		유통	N	N	N	N		N	12660	-20	5	-0.16	17094800	1349	0.75	12680	12700	12620	16480	8880	12680	12672.20	9.04	0	-1307	13040	12860	12530	12350	12020	12950	12440	192	3800	500	8870	10	1	38300000	4849	2.38	0.43	12	0.00	5319.00	29654.00	55000	20230202	-76.98	10980	20231024	15.30	55000	-76.98	20230202	10980	15.30	20231024	55000	-76.98	20230202	10980	15.30	20231024	0.01	N	032190	500	191 억		3461864	N	N	680	N	00	N
89	20231116	090400	57	100.00	KSQ150		유통	N	N	N	N		N	12680	0	3	0.00	0	0	0.00	0	0	0	16480	8880	12680	0.00	9.04	0	0	13040	12860	12530	12350	12020	12950	12440	192	3800	500	8870	10	1	38300000	4856	2.38	0.43	12	0.00	5319.00	29654.00	55000	20230202	-76.95	10980	20231024	15.48	55000	-76.95	20230202	10980	15.48	20231024	55000	-76.95	20230202	10980	15.48	20231024	0.01	N	032190	500	191 억		3461864	N	N	680	N	00	N
90	20231115	160341	57	100.00	KSQ150		유통	N	N	N	N		N	12680	560	2	4.62	2268288970	180873	258.03	12410	12710	12200	15750	8490	12120	12540.08	8.98	0	24512	12540	12330	12210	12000	11880	12270	11940	192	3630	500	8480	10	1	38300000	4856	2.38	0.43	12	0.47	5319.00	29654.00	55000	20230202	-76.95	10980	20231024	15.48	55000	-76.95	20230202	10980	15.48	20231024	55000	-76.95	20230202	10980	15.48	20231024	0.01	N	032190	500	191 억		3438994	N	N	680	N	00	N
91	20231115	150406	57	100.00	KSQ150		유통	N	N	N	N		N	12640	520	2	4.29	2124735060	169556	241.89	12410	12710	12200	15750	8490	12120	12531.17	8.98	0	22726	12540	12330	12210	12000	11880	12270	11940	192	3630	500	8480	10	1	38300000	4841	2.38	0.43	12	0.44	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		3438994	N	N	476	N	00	N
92	20231115	140408	57	100.00	KSQ150		유통	N	N	N	N		N	12660	540	2	4.46	1936234140	154670	220.65	12410	12710	12200	15750	8490	12120	12518.49	8.98	0	23986	12540	12330	12210	12000	11880	12270	11940	192	3630	500	8480	10	1	38300000	4849	2.38	0.43	12	0.40	5319.00	29654.00	55000	20230202	-76.98	10980	20231024	15.30	55000	-76.98	20230202	10980	15.30	20231024	55000	-76.98	20230202	10980	15.30	20231024	0.01	N	032190	500	191 억		3438994	N	N	476	N	00	N
93	20231115	130408	57	100.00	KSQ150		유통	N	N	N	N		N	12650	530	2	4.37	1608322610	128807	183.76	12410	12700	12200	15750	8490	12120	12486.30	8.98	0	26410	12540	12330	12210	12000	11880	12270	11940	192	3630	500	8480	10	1	38300000	4845	2.38	0.43	12	0.34	5319.00	29654.00	55000	20230202	-77.00	10980	20231024	15.21	55000	-77.00	20230202	10980	15.21	20231024	55000	-77.00	20230202	10980	15.21	20231024	0.01	N	032190	500	191 억		3438994	N	N	476	N	00	N
94	20231115	120409	57	100.00	KSQ150		유통	N	N	N	N		N	12690	570	2	4.70	1435242360	115111	164.22	12410	12690	12200	15750	8490	12120	12468.33	8.98	0	25167	12540	12330	12210	12000	11880	12270	11940	192	3630	500	8480	10	1	38300000	4860	2.39	0.43	12	0.30	5319.00	29654.00	55000	20230202	-76.93	10980	20231024	15.57	55000	-76.93	20230202	10980	15.57	20231024	55000	-76.93	20230202	10980	15.57	20231024	0.01	N	032190	500	191 억		3438994	N	N	476	N	00	N
95	20231115	110410	57	100.00	KSQ150		유통	N	N	N	N		N	12450	330	2	2.72	1016775380	81888	116.82	12410	12550	12200	15750	8490	12120	12416.66	8.98	0	17602	12540	12330	12210	12000	11880	12270	11940	192	3630	500	8480	10	1	38300000	4768	2.34	0.42	12	0.21	5319.00	29654.00	55000	20230202	-77.36	10980	20231024	13.39	55000	-77.36	20230202	10980	13.39	20231024	55000	-77.36	20230202	10980	13.39	20231024	0.01	N	032190	500	191 억		3438994	N	N	476	N	00	N
96	20231115	100408	57	100.00	KSQ150		유통	N	N	N	N		N	12380	260	2	2.15	669916070	54072	77.14	12410	12470	12200	15750	8490	12120	12389.33	8.98	0	12206	12540	12330	12210	12000	11880	12270	11940	192	3630	500	8480	10	1	38300000	4742	2.33	0.42	12	0.14	5319.00	29654.00	55000	20230202	-77.49	10980	20231024	12.75	55000	-77.49	20230202	10980	12.75	20231024	55000	-77.49	20230202	10980	12.75	20231024	0.01	N	032190	500	191 억		3438994	N	N	476	N	00	N
97	20231115	090404	57	100.00	KSQ150		유통	N	N	N	N		N	12380	260	2	2.15	92602190	7496	10.69	12410	12450	12200	15750	8490	12120	12353.55	8.98	0	-1686	12540	12330	12210	12000	11880	12270	11940	192	3630	500	8480	10	1	38300000	4742	2.33	0.42	12	0.02	5319.00	29654.00	55000	20230202	-77.49	10980	20231024	12.75	55000	-77.49	20230202	10980	12.75	20231024	55000	-77.49	20230202	10980	12.75	20231024	0.01	N	032190	500	191 억		3438994	N	N	476	N	00	N
98	20231114	160401	57	100.00	KSQ150		유통	N	N	N	N		N	12120	10	2	0.08	838282320	68625	89.27	12190	12420	12090	15740	8480	12110	12215.97	9.00	0	-906	12756	12432	12226	11902	11696	12330	11800	192	3630	500	8470	10	1	38300000	4642	2.28	0.41	12	0.18	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		3445617	N	N	476	N	00	N
99	20231114	150402	57	100.00	KSQ150		유통	N	N	N	N		N	12120	10	2	0.08	734294980	60044	78.11	12190	12420	12090	15740	8480	12110	12229.28	9.00	0	380	12756	12432	12226	11902	11696	12330	11800	192	3630	500	8470	10	1	38300000	4642	2.28	0.41	12	0.16	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		3445617	N	N	340	N	00	N
100	20231114	140403	57	100.00	KSQ150		유통	N	N	N	N		N	12150	40	2	0.33	637169050	52040	67.69	12190	12420	12090	15740	8480	12110	12243.83	9.00	0	1116	12756	12432	12226	11902	11696	12330	11800	192	3630	500	8470	10	1	38300000	4653	2.28	0.41	12	0.14	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		3445617	N	N	340	N	00	N
101	20231114	130404	57	100.00	KSQ150		유통	N	N	N	N		N	12240	130	2	1.07	409377260	33329	43.35	12190	12420	12190	15740	8480	12110	12282.91	9.00	0	8412	12756	12432	12226	11902	11696	12330	11800	192	3630	500	8470	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		3445617	N	N	340	N	00	N
102	20231114	120403	57	100.00	KSQ150		유통	N	N	N	N		N	12240	130	2	1.07	339479320	27618	35.93	12190	12420	12190	15740	8480	12110	12291.96	9.00	0	9817	12756	12432	12226	11902	11696	12330	11800	192	3630	500	8470	10	1	38300000	4688	2.30	0.41	12	0.07	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		3445617	N	N	340	N	00	N
103	20231114	110407	57	100.00	KSQ150		유통	N	N	N	N		N	12300	190	2	1.57	287912190	23412	30.45	12190	12420	12190	15740	8480	12110	12297.63	9.00	0	9188	12756	12432	12226	11902	11696	12330	11800	192	3630	500	8470	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		3445617	N	N	340	N	00	N
104	20231114	100403	57	100.00	KSQ150		유통	N	N	N	N		N	12310	200	2	1.65	205893940	16739	21.77	12190	12420	12190	15740	8480	12110	12300.25	9.00	0	7901	12756	12432	12226	11902	11696	12330	11800	192	3630	500	8470	10	1	38300000	4715	2.31	0.42	12	0.04	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		3445617	N	N	340	N	00	N
105	20231114	090400	57	100.00	KSQ150		유통	N	N	N	N		N	12210	100	2	0.83	12558830	1027	1.34	12190	12270	12190	15740	8480	12110	12228.66	9.00	0	667	12756	12432	12226	11902	11696	12330	11800	192	3630	500	8470	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		3445617	N	N	340	N	00	N
106	20231113	160358	57	100.00	KSQ150		유통	N	N	N	N		N	12110	-220	5	-1.78	931997000	76180	115.85	12350	12550	12020	16020	8640	12330	12234.14	9.00	0	1336	12683	12506	12383	12206	12083	12445	12145	192	3690	500	8630	10	1	38300000	4638	2.28	0.41	12	0.20	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		3445601	N	N	340	N	00	N
107	20231113	150357	57	100.00	KSQ150		유통	N	N	N	N		N	12150	-180	5	-1.46	867805300	70883	107.80	12350	12550	12020	16020	8640	12330	12242.78	9.00	0	1843	12683	12506	12383	12206	12083	12445	12145	192	3690	500	8630	10	1	38300000	4653	2.28	0.41	12	0.19	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		3445601	N	N	5	N	00	N
108	20231113	140355	57	100.00	KSQ150		유통	N	N	N	N		N	12130	-200	5	-1.62	827947630	67602	102.81	12350	12550	12020	16020	8640	12330	12247.38	9.00	0	2501	12683	12506	12383	12206	12083	12445	12145	192	3690	500	8630	10	1	38300000	4646	2.28	0.41	12	0.18	5319.00	29654.00	55000	20230202	-77.95	10980	20231024	10.47	55000	-77.95	20230202	10980	10.47	20231024	55000	-77.95	20230202	10980	10.47	20231024	0.01	N	032190	500	191 억		3445601	N	N	5	N	00	N
109	20231113	130355	57	100.00	KSQ150		유통	N	N	N	N		N	12170	-160	5	-1.30	787934920	64306	97.79	12350	12550	12020	16020	8640	12330	12252.90	9.00	0	2762	12683	12506	12383	12206	12083	12445	12145	192	3690	500	8630	10	1	38300000	4661	2.29	0.41	12	0.17	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		3445601	N	N	5	N	00	N
110	20231113	120355	57	100.00	KSQ150		유통	N	N	N	N		N	12150	-180	5	-1.46	583746400	47417	72.11	12350	12550	12110	16020	8640	12330	12310.91	9.00	0	622	12683	12506	12383	12206	12083	12445	12145	192	3690	500	8630	10	1	38300000	4653	2.28	0.41	12	0.12	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		3445601	N	N	5	N	00	N
111	20231113	110353	57	100.00	KSQ150		유통	N	N	N	N		N	12280	-50	5	-0.41	413631900	33451	50.87	12350	12550	12210	16020	8640	12330	12365.31	9.00	0	1203	12683	12506	12383	12206	12083	12445	12145	192	3690	500	8630	10	1	38300000	4703	2.31	0.41	12	0.09	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		3445601	N	N	5	N	00	N
112	20231113	100353	57	100.00	KSQ150		유통	N	N	N	N		N	12400	70	2	0.57	215677270	17350	26.39	12350	12550	12350	16020	8640	12330	12430.97	9.00	0	4411	12683	12506	12383	12206	12083	12445	12145	192	3690	500	8630	10	1	38300000	4749	2.33	0.42	12	0.05	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		3445601	N	N	5	N	00	N
113	20231113	090355	57	100.00	KSQ150		유통	N	N	N	N		N	12390	60	2	0.49	39774280	3210	4.88	12350	12490	12350	16020	8640	12330	12390.74	9.00	0	-143	12683	12506	12383	12206	12083	12445	12145	192	3690	500	8630	10	1	38300000	4745	2.33	0.42	12	0.01	5319.00	29654.00	55000	20230202	-77.47	10980	20231024	12.84	55000	-77.47	20230202	10980	12.84	20231024	55000	-77.47	20230202	10980	12.84	20231024	0.01	N	032190	500	191 억		3445601	N	N	5	N	00	N
114	20231110	160357	57	100.00	KSQ150		유통	N	N	N	N		N	12330	-360	5	-2.84	802339120	64875	62.10	12470	12560	12260	16490	8890	12690	12367.46	9.02	0	-7613	12923	12806	12603	12486	12283	12865	12545	192	3800	500	8880	10	1	38300000	4722	2.32	0.42	12	0.17	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		3456482	N	N	5	N	00	N
115	20231110	150401	57	100.00	KSQ150		유통	N	N	N	N		N	12330	-360	5	-2.84	764726290	61826	59.18	12470	12560	12260	16490	8890	12690	12369.01	9.02	0	-7300	12923	12806	12603	12486	12283	12865	12545	192	3800	500	8880	10	1	38300000	4722	2.32	0.42	12	0.16	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		3456482	N	N	11	N	00	N
116	20231110	140357	57	100.00	KSQ150		유통	N	N	N	N		N	12380	-310	5	-2.44	701869710	56740	54.31	12470	12560	12260	16490	8890	12690	12369.93	9.02	0	-6276	12923	12806	12603	12486	12283	12865	12545	192	3800	500	8880	10	1	38300000	4742	2.33	0.42	12	0.15	5319.00	29654.00	55000	20230202	-77.49	10980	20231024	12.75	55000	-77.49	20230202	10980	12.75	20231024	55000	-77.49	20230202	10980	12.75	20231024	0.01	N	032190	500	191 억		3456482	N	N	11	N	00	N
117	20231110	130359	57	100.00	KSQ150		유통	N	N	N	N		N	12330	-360	5	-2.84	625670950	50581	48.41	12470	12560	12260	16490	8890	12690	12369.68	9.02	0	-5588	12923	12806	12603	12486	12283	12865	12545	192	3800	500	8880	10	1	38300000	4722	2.32	0.42	12	0.13	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		3456482	N	N	11	N	00	N
118	20231110	120358	57	100.00	KSQ150		유통	N	N	N	N		N	12360	-330	5	-2.60	532405020	43028	41.18	12470	12560	12260	16490	8890	12690	12373.45	9.02	0	-4463	12923	12806	12603	12486	12283	12865	12545	192	3800	500	8880	10	1	38300000	4734	2.32	0.42	12	0.11	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		3456482	N	N	11	N	00	N
119	20231110	110356	57	100.00	KSQ150		유통	N	N	N	N		N	12360	-330	5	-2.60	489958400	39587	37.89	12470	12560	12260	16490	8890	12690	12376.75	9.02	0	-4945	12923	12806	12603	12486	12283	12865	12545	192	3800	500	8880	10	1	38300000	4734	2.32	0.42	12	0.10	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		3456482	N	N	11	N	00	N
120	20231110	100358	57	100.00	KSQ150		유통	N	N	N	N		N	12310	-380	5	-2.99	402133230	32496	31.10	12470	12560	12260	16490	8890	12690	12374.85	9.02	0	-5729	12923	12806	12603	12486	12283	12865	12545	192	3800	500	8880	10	1	38300000	4715	2.31	0.42	12	0.08	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		3456482	N	N	11	N	00	N
121	20231110	090353	57	100.00	KSQ150		유통	N	N	N	N		N	12530	-160	5	-1.26	57638620	4617	4.42	12470	12540	12470	16490	8890	12690	12484.00	9.02	0	1289	12923	12806	12603	12486	12283	12865	12545	192	3800	500	8880	10	1	38300000	4799	2.36	0.42	12	0.01	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		3456482	N	N	11	N	00	N
122	20231109	160349	57	100.00	KSQ150		유통	N	N	N	N		N	12690	190	2	1.52	1311975540	104322	106.13	12560	12720	12400	16250	8750	12500	12576.11	9.04	0	8411	12926	12712	12576	12362	12226	12645	12295	192	3750	500	8750	10	1	38300000	4860	2.39	0.43	12	0.27	5319.00	29654.00	55000	20230202	-76.93	10980	20231024	15.57	55000	-76.93	20230202	10980	15.57	20231024	55000	-76.93	20230202	10980	15.57	20231024	0.01	N	032190	500	191 억		3463328	N	N	11	N	00	N
123	20231109	150351	57	100.00	KSQ150		유통	N	N	N	N		N	12610	110	2	0.88	1235431690	98273	99.97	12560	12720	12400	16250	8750	12500	12571.43	9.04	0	8718	12926	12712	12576	12362	12226	12645	12295	192	3750	500	8750	10	1	38300000	4830	2.37	0.43	12	0.26	5319.00	29654.00	55000	20230202	-77.07	10980	20231024	14.85	55000	-77.07	20230202	10980	14.85	20231024	55000	-77.07	20230202	10980	14.85	20231024	0.01	N	032190	500	191 억		3463328	N	N	1337	N	00	N
124	20231109	140349	57	100.00	KSQ150		유통	N	N	N	N		N	12580	80	2	0.64	993551260	79154	80.52	12560	12720	12400	16250	8750	12500	12552.13	9.04	0	5269	12926	12712	12576	12362	12226	12645	12295	192	3750	500	8750	10	1	38300000	4818	2.37	0.42	12	0.21	5319.00	29654.00	55000	20230202	-77.13	10980	20231024	14.57	55000	-77.13	20230202	10980	14.57	20231024	55000	-77.13	20230202	10980	14.57	20231024	0.01	N	032190	500	191 억		3463328	N	N	1337	N	00	N
125	20231109	130351	57	100.00	KSQ150		유통	N	N	N	N		N	12670	170	2	1.36	787056560	62786	63.87	12560	12700	12400	16250	8750	12500	12535.54	9.04	0	10786	12926	12712	12576	12362	12226	12645	12295	192	3750	500	8750	10	1	38300000	4853	2.38	0.43	12	0.16	5319.00	29654.00	55000	20230202	-76.96	10980	20231024	15.39	55000	-76.96	20230202	10980	15.39	20231024	55000	-76.96	20230202	10980	15.39	20231024	0.01	N	032190	500	191 억		3463328	N	N	1337	N	00	N
126	20231109	120351	57	100.00	KSQ150		유통	N	N	N	N		N	12530	30	2	0.24	413733820	33158	33.73	12560	12620	12400	16250	8750	12500	12477.65	9.04	0	8121	12926	12712	12576	12362	12226	12645	12295	192	3750	500	8750	10	1	38300000	4799	2.36	0.42	12	0.09	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		3463328	N	N	1337	N	00	N
127	20231109	110351	57	100.00	KSQ150		유통	N	N	N	N		N	12500	0	3	0.00	362269700	29047	29.55	12560	12620	12400	16250	8750	12500	12471.85	9.04	0	6947	12926	12712	12576	12362	12226	12645	12295	192	3750	500	8750	10	1	38300000	4788	2.35	0.42	12	0.08	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		3463328	N	N	1337	N	00	N
128	20231109	100347	57	100.00	KSQ150		유통	N	N	N	N		N	12450	-50	5	-0.40	259284780	20809	21.17	12560	12620	12400	16250	8750	12500	12460.22	9.04	0	3782	12926	12712	12576	12362	12226	12645	12295	192	3750	500	8750	10	1	38300000	4768	2.34	0.42	12	0.05	5319.00	29654.00	55000	20230202	-77.36	10980	20231024	13.39	55000	-77.36	20230202	10980	13.39	20231024	55000	-77.36	20230202	10980	13.39	20231024	0.01	N	032190	500	191 억		3463328	N	N	1337	N	00	N
129	20231109	090349	57	100.00	KSQ150		유통	N	N	N	N		N	12520	20	2	0.16	8679310	690	0.70	12560	12620	12520	16250	8750	12500	12578.71	9.04	0	-33	12926	12712	12576	12362	12226	12645	12295	192	3750	500	8750	10	1	38300000	4795	2.35	0.42	12	0.00	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		3463328	N	N	1337	N	00	N
130	20231108	160347	57	100.00	KSQ150		유통	N	N	N	N		N	12500	-80	5	-0.64	1238324670	98255	66.40	12610	12790	12440	16350	8810	12580	12603.25	9.05	0	-2396	12940	12760	12560	12380	12180	12660	12280	192	3770	500	8800	10	1	38300000	4788	2.35	0.42	12	0.26	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		3464304	N	N	1337	N	00	N
131	20231108	150349	57	100.00	KSQ150		유통	N	N	N	N		N	12440	-140	5	-1.11	1202024390	95344	64.44	12610	12790	12440	16350	8810	12580	12607.24	9.05	0	-1726	12940	12760	12560	12380	12180	12660	12280	192	3770	500	8800	10	1	38300000	4765	2.34	0.42	12	0.25	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		3464304	N	N	6452	N	00	N
132	20231108	140348	57	100.00	KSQ150		유통	N	N	N	N		N	12530	-50	5	-0.40	1024065300	81084	54.80	12610	12790	12450	16350	8810	12580	12629.68	9.05	0	-3238	12940	12760	12560	12380	12180	12660	12280	192	3770	500	8800	10	1	38300000	4799	2.36	0.42	12	0.21	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		3464304	N	N	6452	N	00	N
133	20231108	130348	57	100.00	KSQ150		유통	N	N	N	N		N	12520	-60	5	-0.48	778975100	61495	41.56	12610	12790	12510	16350	8810	12580	12667.29	9.05	0	-1205	12940	12760	12560	12380	12180	12660	12280	192	3770	500	8800	10	1	38300000	4795	2.35	0.42	12	0.16	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		3464304	N	N	6452	N	00	N
134	20231108	120349	57	100.00	KSQ150		유통	N	N	N	N		N	12600	20	2	0.16	703489820	55483	37.50	12610	12790	12560	16350	8810	12580	12679.38	9.05	0	396	12940	12760	12560	12380	12180	12660	12280	192	3770	500	8800	10	1	38300000	4826	2.37	0.42	12	0.14	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		3464304	N	N	6452	N	00	N
135	20231108	110347	57	100.00	KSQ150		유통	N	N	N	N		N	12650	70	2	0.56	576897100	45443	30.71	12610	12790	12590	16350	8810	12580	12694.96	9.05	0	-183	12940	12760	12560	12380	12180	12660	12280	192	3770	500	8800	10	1	38300000	4845	2.38	0.43	12	0.12	5319.00	29654.00	55000	20230202	-77.00	10980	20231024	15.21	55000	-77.00	20230202	10980	15.21	20231024	55000	-77.00	20230202	10980	15.21	20231024	0.01	N	032190	500	191 억		3464304	N	N	6452	N	00	N
136	20231108	100347	57	100.00	KSQ150		유통	N	N	N	N		N	12610	30	2	0.24	408322580	32115	21.70	12610	12790	12610	16350	8810	12580	12714.39	9.05	0	-4267	12940	12760	12560	12380	12180	12660	12280	192	3770	500	8800	10	1	38300000	4830	2.37	0.43	12	0.08	5319.00	29654.00	55000	20230202	-77.07	10980	20231024	14.85	55000	-77.07	20230202	10980	14.85	20231024	55000	-77.07	20230202	10980	14.85	20231024	0.01	N	032190	500	191 억		3464304	N	N	6452	N	00	N
137	20231108	090346	57	100.00	KSQ150		유통	N	N	N	N		N	12770	190	2	1.51	54727770	4306	2.91	12610	12770	12610	16350	8810	12580	12709.65	9.05	0	343	12940	12760	12560	12380	12180	12660	12280	192	3770	500	8800	10	1	38300000	4891	2.40	0.43	12	0.01	5319.00	29654.00	55000	20230202	-76.78	10980	20231024	16.30	55000	-76.78	20230202	10980	16.30	20231024	55000	-76.78	20230202	10980	16.30	20231024	0.01	N	032190	500	191 억		3464304	N	N	6452	N	00	N
138	20231107	160348	57	100.00	KSQ150		유통	N	N	N	N		N	12580	-150	5	-1.18	1854596470	147956	88.36	12720	12740	12360	16540	8920	12730	12534.78	8.99	0	36694	12903	12816	12643	12556	12383	12860	12600	192	3810	500	8910	10	1	38300000	4818	2.37	0.42	12	0.39	5319.00	29654.00	55000	20230202	-77.13	10980	20231024	14.57	55000	-77.13	20230202	10980	14.57	20231024	55000	-77.13	20230202	10980	14.57	20231024	0.01	N	032190	500	191 억		3441533	N	N	6452	N	00	N
139	20231107	150348	57	100.00	KSQ150		유통	N	N	N	N		N	12570	-160	5	-1.26	1782371480	142216	84.93	12720	12740	12360	16540	8920	12730	12532.85	8.99	0	33992	12903	12816	12643	12556	12383	12860	12600	192	3810	500	8910	10	1	38300000	4814	2.36	0.42	12	0.37	5319.00	29654.00	55000	20230202	-77.15	10980	20231024	14.48	55000	-77.15	20230202	10980	14.48	20231024	55000	-77.15	20230202	10980	14.48	20231024	0.01	N	032190	500	191 억		3441533	N	N	15566	N	00	N
140	20231107	140350	57	100.00	KSQ150		유통	N	N	N	N		N	12460	-270	5	-2.12	1697156540	135400	80.86	12720	12740	12360	16540	8920	12730	12534.39	8.99	0	33909	12903	12816	12643	12556	12383	12860	12600	192	3810	500	8910	10	1	38300000	4772	2.34	0.42	12	0.35	5319.00	29654.00	55000	20230202	-77.35	10980	20231024	13.48	55000	-77.35	20230202	10980	13.48	20231024	55000	-77.35	20230202	10980	13.48	20231024	0.01	N	032190	500	191 억		3441533	N	N	15566	N	00	N
141	20231107	130349	57	100.00	KSQ150		유통	N	N	N	N		N	12460	-270	5	-2.12	1586511020	126514	75.56	12720	12740	12360	16540	8920	12730	12540.20	8.99	0	31198	12903	12816	12643	12556	12383	12860	12600	192	3810	500	8910	10	1	38300000	4772	2.34	0.42	12	0.33	5319.00	29654.00	55000	20230202	-77.35	10980	20231024	13.48	55000	-77.35	20230202	10980	13.48	20231024	55000	-77.35	20230202	10980	13.48	20231024	0.01	N	032190	500	191 억		3441533	N	N	15566	N	00	N
142	20231107	120345	57	100.00	KSQ150		유통	N	N	N	N		N	12450	-280	5	-2.20	1445152890	115118	68.75	12720	12740	12360	16540	8920	12730	12553.67	8.99	0	34435	12903	12816	12643	12556	12383	12860	12600	192	3810	500	8910	10	1	38300000	4768	2.34	0.42	12	0.30	5319.00	29654.00	55000	20230202	-77.36	10980	20231024	13.39	55000	-77.36	20230202	10980	13.39	20231024	55000	-77.36	20230202	10980	13.39	20231024	0.01	N	032190	500	191 억		3441533	N	N	15566	N	00	N
143	20231107	110347	57	100.00	KSQ150		유통	N	N	N	N		N	12520	-210	5	-1.65	1110783690	88344	52.76	12720	12740	12360	16540	8920	12730	12573.39	8.99	0	37368	12903	12816	12643	12556	12383	12860	12600	192	3810	500	8910	10	1	38300000	4795	2.35	0.42	12	0.23	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		3441533	N	N	15566	N	00	N
144	20231107	100350	57	100.00	KSQ150		유통	N	N	N	N		N	12670	-60	5	-0.47	868847580	69119	41.28	12720	12740	12360	16540	8920	12730	12570.31	8.99	0	26528	12903	12816	12643	12556	12383	12860	12600	192	3810	500	8910	10	1	38300000	4853	2.38	0.43	12	0.18	5319.00	29654.00	55000	20230202	-76.96	10980	20231024	15.39	55000	-76.96	20230202	10980	15.39	20231024	55000	-76.96	20230202	10980	15.39	20231024	0.01	N	032190	500	191 억		3441533	N	N	15566	N	00	N
145	20231107	090342	57	100.00	KSQ150		유통	N	N	N	N		N	12440	-290	5	-2.28	150118350	11993	7.16	12720	12740	12360	16540	8920	12730	12517.16	8.99	0	-2240	12903	12816	12643	12556	12383	12860	12600	192	3810	500	8910	10	1	38300000	4765	2.34	0.42	12	0.03	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		3441533	N	N	15566	N	00	N
146	20231106	160339	57	100.00	KSQ150		유통	N	N	N	N		N	12730	310	2	2.50	2099120380	166705	99.61	12600	12730	12470	16140	8700	12420	12591.73	8.90	0	34324	12800	12610	12260	12070	11720	12705	12165	192	3720	500	8690	10	1	38300000	4876	2.39	0.43	12	0.44	5319.00	29654.00	55000	20230202	-76.85	10980	20231024	15.94	55000	-76.85	20230202	10980	15.94	20231024	55000	-76.85	20230202	10980	15.94	20231024	0.01	Y	032190	500	191 억		3409000	N	N	15566	N	00	N
147	20231106	150341	57	100.00	KSQ150		유통	N	N	N	N		N	12640	220	2	1.77	1966461370	156251	93.36	12600	12730	12470	16140	8700	12420	12585.27	8.90	0	29385	12800	12610	12260	12070	11720	12705	12165	192	3720	500	8690	10	1	38300000	4841	2.38	0.43	12	0.41	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	Y	032190	500	191 억		3409000	N	N	7288	N	00	N
148	20231106	140339	57	100.00	KSQ150		유통	N	N	N	N		N	12650	230	2	1.85	1793009430	142558	85.18	12600	12730	12470	16140	8700	12420	12577.40	8.90	0	29418	12800	12610	12260	12070	11720	12705	12165	192	3720	500	8690	10	1	38300000	4845	2.38	0.43	12	0.37	5319.00	29654.00	55000	20230202	-77.00	10980	20231024	15.21	55000	-77.00	20230202	10980	15.21	20231024	55000	-77.00	20230202	10980	15.21	20231024	0.01	Y	032190	500	191 억		3409000	N	N	7288	N	00	N
149	20231106	130344	57	100.00	KSQ150		유통	N	N	N	N		N	12680	260	2	2.09	1583531130	126042	75.31	12600	12700	12470	16140	8700	12420	12563.52	8.90	0	29776	12800	12610	12260	12070	11720	12705	12165	192	3720	500	8690	10	1	38300000	4856	2.38	0.43	12	0.33	5319.00	29654.00	55000	20230202	-76.95	10980	20231024	15.48	55000	-76.95	20230202	10980	15.48	20231024	55000	-76.95	20230202	10980	15.48	20231024	0.01	Y	032190	500	191 억		3409000	N	N	7288	N	00	N
150	20231106	120342	57	100.00	KSQ150		유통	N	N	N	N		N	12560	140	2	1.13	1241963820	98968	59.13	12600	12700	12470	16140	8700	12420	12549.15	8.90	0	19316	12800	12610	12260	12070	11720	12705	12165	192	3720	500	8690	10	1	38300000	4810	2.36	0.42	12	0.26	5319.00	29654.00	55000	20230202	-77.16	10980	20231024	14.39	55000	-77.16	20230202	10980	14.39	20231024	55000	-77.16	20230202	10980	14.39	20231024	0.01	Y	032190	500	191 억		3409000	N	N	7288	N	00	N
151	20231106	110342	57	100.00	KSQ150		유통	N	N	N	N		N	12530	110	2	0.89	914048740	72752	43.47	12600	12700	12480	16140	8700	12420	12563.90	8.90	0	10400	12800	12610	12260	12070	11720	12705	12165	192	3720	500	8690	10	1	38300000	4799	2.36	0.42	12	0.19	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	Y	032190	500	191 억		3409000	N	N	7288	N	00	N
152	20231106	100323	57	100.00	KSQ150		유통	N	N	N	N		N	12600	180	2	1.45	653247420	51943	31.04	12600	12700	12480	16140	8700	12420	12576.24	8.90	0	8527	12800	12610	12260	12070	11720	12705	12165	192	3720	500	8690	10	1	38300000	4826	2.37	0.42	12	0.14	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	Y	032190	500	191 억		3409000	N	N	7288	N	00	N
153	20231106	090343	57	100.00	KSQ150		유통	N	N	N	N		N	12590	170	2	1.37	91148790	7234	4.32	12600	12700	12530	16140	8700	12420	12600.05	8.90	0	-1187	12800	12610	12260	12070	11720	12705	12165	192	3720	500	8690	10	1	38300000	4822	2.37	0.42	12	0.02	5319.00	29654.00	55000	20230202	-77.11	10980	20231024	14.66	55000	-77.11	20230202	10980	14.66	20231024	55000	-77.11	20230202	10980	14.66	20231024	0.01	Y	032190	500	191 억		3409000	N	N	7288	N	00	N
154	20231103	160336	57	100.00	KSQ150		유통	N	N	N	N		N	12420	480	2	4.02	2048843590	167181	162.13	12050	12450	11910	15520	8360	11940	12255.23	8.80	0	33091	12140	12040	11920	11820	11700	12090	11870	192	3580	500	8350	10	1	38300000	4757	2.34	0.42	12	0.44	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	Y	032190	500	191 억		3368661	N	N	7288	N	00	N
155	20231103	150338	57	100.00	KSQ150		유통	N	N	N	N		N	12350	410	2	3.43	1952650830	159416	154.60	12050	12450	11910	15520	8360	11940	12248.78	8.80	0	32579	12140	12040	11920	11820	11700	12090	11870	192	3580	500	8350	10	1	38300000	4730	2.32	0.42	12	0.42	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	Y	032190	500	191 억		3368661	N	N	2355	N	00	N
156	20231103	140338	57	100.00	KSQ150		유통	N	N	N	N		N	12410	470	2	3.94	1790670300	146324	141.90	12050	12450	11910	15520	8360	11940	12237.71	8.80	0	34654	12140	12040	11920	11820	11700	12090	11870	192	3580	500	8350	10	1	38300000	4753	2.33	0.42	12	0.38	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	Y	032190	500	191 억		3368661	N	N	2355	N	00	N
157	20231103	130336	57	100.00	KSQ150		유통	N	N	N	N		N	12360	420	2	3.52	1556395730	127396	123.54	12050	12450	11910	15520	8360	11940	12216.99	8.80	0	33888	12140	12040	11920	11820	11700	12090	11870	192	3580	500	8350	10	1	38300000	4734	2.32	0.42	12	0.33	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	Y	032190	500	191 억		3368661	N	N	2355	N	00	N
158	20231103	120336	57	100.00	KSQ150		유통	N	N	N	N		N	12370	430	2	3.60	1350426330	110772	107.42	12050	12400	11910	15520	8360	11940	12191.04	8.80	0	30545	12140	12040	11920	11820	11700	12090	11870	192	3580	500	8350	10	1	38300000	4738	2.33	0.42	12	0.29	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	Y	032190	500	191 억		3368661	N	N	2355	N	00	N
159	20231103	110340	57	100.00	KSQ150		유통	N	N	N	N		N	12250	310	2	2.60	925273500	76312	74.00	12050	12280	11910	15520	8360	11940	12124.88	8.80	0	19670	12140	12040	11920	11820	11700	12090	11870	192	3580	500	8350	10	1	38300000	4692	2.30	0.41	12	0.20	5319.00	29654.00	55000	20230202	-77.73	10980	20231024	11.57	55000	-77.73	20230202	10980	11.57	20231024	55000	-77.73	20230202	10980	11.57	20231024	0.01	Y	032190	500	191 억		3368661	N	N	2355	N	00	N
160	20231103	100334	57	100.00	KSQ150		유통	N	N	N	N		N	12120	180	2	1.51	582333370	48273	46.81	12050	12170	11910	15520	8360	11940	12063.33	8.80	0	7204	12140	12040	11920	11820	11700	12090	11870	192	3580	500	8350	10	1	38300000	4642	2.28	0.41	12	0.13	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	Y	032190	500	191 억		3368661	N	N	2355	N	00	N
161	20231103	090334	57	100.00	KSQ150		유통	N	N	N	N		N	11980	40	2	0.34	181247630	15096	14.64	12050	12060	11910	15520	8360	11940	12006.33	8.80	0	-1711	12140	12040	11920	11820	11700	12090	11870	192	3580	500	8350	10	1	38300000	4588	2.25	0.40	12	0.04	5319.00	29654.00	55000	20230202	-78.22	10980	20231024	9.11	55000	-78.22	20230202	10980	9.11	20231024	55000	-78.22	20230202	10980	9.11	20231024	0.01	Y	032190	500	191 억		3368661	N	N	2355	N	00	N
162	20231102	160334	57	100.00	KSQ150		유통	N	N	N	N		N	11940	300	2	2.58	1225132040	102822	118.71	11880	12020	11800	15130	8150	11640	11915.03	8.78	0	7257	11893	11766	11603	11476	11313	11830	11540	192	3490	500	8140	10	1	38300000	4573	2.24	0.40	12	0.27	5319.00	29654.00	55000	20230202	-78.29	10980	20231024	8.74	55000	-78.29	20230202	10980	8.74	20231024	55000	-78.29	20230202	10980	8.74	20231024	0.01	Y	032190	500	191 억		3364380	N	N	2355	N	00	N
163	20231102	150338	57	100.00	KSQ150		유통	N	N	N	N		N	11920	280	2	2.41	1081011010	90740	104.76	11880	12020	11800	15130	8150	11640	11913.28	8.78	0	1015	11893	11766	11603	11476	11313	11830	11540	192	3490	500	8140	10	1	38300000	4565	2.24	0.40	12	0.24	5319.00	29654.00	55000	20230202	-78.33	10980	20231024	8.56	55000	-78.33	20230202	10980	8.56	20231024	55000	-78.33	20230202	10980	8.56	20231024	0.01	Y	032190	500	191 억		3364380	N	N	3209	N	00	N
164	20231102	140332	57	100.00	KSQ150		유통	N	N	N	N		N	11970	330	2	2.84	992065580	83285	96.15	11880	12020	11800	15130	8150	11640	11911.70	8.78	0	2036	11893	11766	11603	11476	11313	11830	11540	192	3490	500	8140	10	1	38300000	4585	2.25	0.40	12	0.22	5319.00	29654.00	55000	20230202	-78.24	10980	20231024	9.02	55000	-78.24	20230202	10980	9.02	20231024	55000	-78.24	20230202	10980	9.02	20231024	0.01	Y	032190	500	191 억		3364380	N	N	3209	N	00	N
165	20231102	130335	57	100.00	KSQ150		유통	N	N	N	N		N	11890	250	2	2.15	873187290	73328	84.66	11880	12020	11800	15130	8150	11640	11907.97	8.78	0	6246	11893	11766	11603	11476	11313	11830	11540	192	3490	500	8140	10	1	38300000	4554	2.24	0.40	12	0.19	5319.00	29654.00	55000	20230202	-78.38	10980	20231024	8.29	55000	-78.38	20230202	10980	8.29	20231024	55000	-78.38	20230202	10980	8.29	20231024	0.01	Y	032190	500	191 억		3364380	N	N	3209	N	00	N
166	20231102	120333	57	100.00	KSQ150		유통	N	N	N	N		N	11850	210	2	1.80	800056610	67178	77.56	11880	12020	11800	15130	8150	11640	11909.50	8.78	0	7108	11893	11766	11603	11476	11313	11830	11540	192	3490	500	8140	10	1	38300000	4539	2.23	0.40	12	0.18	5319.00	29654.00	55000	20230202	-78.45	10980	20231024	7.92	55000	-78.45	20230202	10980	7.92	20231024	55000	-78.45	20230202	10980	7.92	20231024	0.01	Y	032190	500	191 억		3364380	N	N	3209	N	00	N
167	20231102	110333	57	100.00	KSQ150		유통	N	N	N	N		N	11850	210	2	1.80	730330960	61297	70.77	11880	12020	11800	15130	8150	11640	11914.63	8.78	0	7514	11893	11766	11603	11476	11313	11830	11540	192	3490	500	8140	10	1	38300000	4539	2.23	0.40	12	0.16	5319.00	29654.00	55000	20230202	-78.45	10980	20231024	7.92	55000	-78.45	20230202	10980	7.92	20231024	55000	-78.45	20230202	10980	7.92	20231024	0.01	Y	032190	500	191 억		3364380	N	N	3209	N	00	N
168	20231102	100333	57	100.00	KSQ150		유통	N	N	N	N		N	11900	260	2	2.23	413934620	34795	40.17	11880	11970	11800	15130	8150	11640	11896.38	8.78	0	6244	11893	11766	11603	11476	11313	11830	11540	192	3490	500	8140	10	1	38300000	4558	2.24	0.40	12	0.09	5319.00	29654.00	55000	20230202	-78.36	10980	20231024	8.38	55000	-78.36	20230202	10980	8.38	20231024	55000	-78.36	20230202	10980	8.38	20231024	0.01	Y	032190	500	191 억		3364380	N	N	3209	N	00	N
169	20231102	090337	57	100.00	KSQ150		유통	N	N	N	N		N	11830	190	2	1.63	60606310	5102	5.89	11880	11920	11800	15130	8150	11640	11878.93	8.78	0	2356	11893	11766	11603	11476	11313	11830	11540	192	3490	500	8140	10	1	38300000	4531	2.22	0.40	12	0.01	5319.00	29654.00	55000	20230202	-78.49	10980	20231024	7.74	55000	-78.49	20230202	10980	7.74	20231024	55000	-78.49	20230202	10980	7.74	20231024	0.01	Y	032190	500	191 억		3364380	N	N	3209	N	00	N
170	20231101	160334	57	100.00	KSQ150		유통	N	N	N	N		N	11640	210	2	1.84	998724750	86040	85.35	11440	11730	11440	14850	8010	11430	11607.65	8.71	0	26916	11890	11660	11540	11310	11190	11600	11250	192	3420	500	8000	10	1	38300000	4458	2.19	0.39	12	0.22	5319.00	29654.00	55000	20230202	-78.84	10980	20231024	6.01	55000	-78.84	20230202	10980	6.01	20231024	55000	-78.84	20230202	10980	6.01	20231024	0.01	Y	032190	500	191 억		3337107	N	N	3209	N	00	N
171	20231101	150332	57	100.00	KSQ150		유통	N	N	N	N		N	11640	210	2	1.84	948673950	81738	81.08	11440	11730	11440	14850	8010	11430	11606.28	8.71	0	25883	11890	11660	11540	11310	11190	11600	11250	192	3420	500	8000	10	1	38300000	4458	2.19	0.39	12	0.21	5319.00	29654.00	55000	20230202	-78.84	10980	20231024	6.01	55000	-78.84	20230202	10980	6.01	20231024	55000	-78.84	20230202	10980	6.01	20231024	0.01	Y	032190	500	191 억		3337107	N	N	6768	N	00	N
172	20231101	140329	57	100.00	KSQ150		유통	N	N	N	N		N	11610	180	2	1.57	894878160	77105	76.48	11440	11730	11440	14850	8010	11430	11605.97	8.71	0	26731	11890	11660	11540	11310	11190	11600	11250	192	3420	500	8000	10	1	38300000	4447	2.18	0.39	12	0.20	5319.00	29654.00	55000	20230202	-78.89	10980	20231024	5.74	55000	-78.89	20230202	10980	5.74	20231024	55000	-78.89	20230202	10980	5.74	20231024	0.01	Y	032190	500	191 억		3337107	N	N	6768	N	00	N
173	20231101	130333	57	100.00	KSQ150		유통	N	N	N	N		N	11630	200	2	1.75	863712710	74423	73.82	11440	11730	11440	14850	8010	11430	11605.45	8.71	0	26953	11890	11660	11540	11310	11190	11600	11250	192	3420	500	8000	10	1	38300000	4454	2.19	0.39	12	0.19	5319.00	29654.00	55000	20230202	-78.85	10980	20231024	5.92	55000	-78.85	20230202	10980	5.92	20231024	55000	-78.85	20230202	10980	5.92	20231024	0.01	Y	032190	500	191 억		3337107	N	N	6768	N	00	N
174	20231101	120338	57	100.00	KSQ150		유통	N	N	N	N		N	11600	170	2	1.49	803681640	69275	68.72	11440	11730	11440	14850	8010	11430	11601.32	8.71	0	27216	11890	11660	11540	11310	11190	11600	11250	192	3420	500	8000	10	1	38300000	4443	2.18	0.39	12	0.18	5319.00	29654.00	55000	20230202	-78.91	10980	20231024	5.65	55000	-78.91	20230202	10980	5.65	20231024	55000	-78.91	20230202	10980	5.65	20231024	0.01	Y	032190	500	191 억		3337107	N	N	6768	N	00	N
175	20231101	110340	57	100.00	KSQ150		유통	N	N	N	N		N	11580	150	2	1.31	724032880	62389	61.89	11440	11730	11440	14850	8010	11430	11605.14	8.71	0	24645	11890	11660	11540	11310	11190	11600	11250	192	3420	500	8000	10	1	38300000	4435	2.18	0.39	12	0.16	5319.00	29654.00	55000	20230202	-78.95	10980	20231024	5.46	55000	-78.95	20230202	10980	5.46	20231024	55000	-78.95	20230202	10980	5.46	20231024	0.01	Y	032190	500	191 억		3337107	N	N	6768	N	00	N
176	20231101	100336	57	100.00	KSQ150		유통	N	N	N	N		N	11640	210	2	1.84	589954550	50785	50.37	11440	11730	11440	14850	8010	11430	11616.71	8.71	0	23173	11890	11660	11540	11310	11190	11600	11250	192	3420	500	8000	10	1	38300000	4458	2.19	0.39	12	0.13	5319.00	29654.00	55000	20230202	-78.84	10980	20231024	6.01	55000	-78.84	20230202	10980	6.01	20231024	55000	-78.84	20230202	10980	6.01	20231024	0.01	Y	032190	500	191 억		3337107	N	N	6768	N	00	N
177	20231101	090338	57	100.00	KSQ150		유통	N	N	N	N		N	11540	110	2	0.96	33782430	2948	2.92	11440	11550	11440	14850	8010	11430	11459.44	8.71	0	643	11890	11660	11540	11310	11190	11600	11250	192	3420	500	8000	10	1	38300000	4420	2.17	0.39	12	0.01	5319.00	29654.00	55000	20230202	-79.02	10980	20231024	5.10	55000	-79.02	20230202	10980	5.10	20231024	55000	-79.02	20230202	10980	5.10	20231024	0.01	Y	032190	500	191 억		3337107	N	N	6768	N	00	N