KissMeData/032190/price/prices-20230601.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	20230630	160349	57	100.00	KSQ150		유통	N	N	N	N		N	13500	340	2	2.58	3727627960	278212	130.90	13110	13550	13040	17100	9220	13160	13398.45	7.97	0	30385	13546	13352	13176	12982	12806	13265	12895	192	3940	500	10260	10	1	38300000	5171	2.54	0.46	12	0.73	5319.00	29654.00	55000	20230202	-75.45	9700	20220715	39.18	55000	-75.45	20230202	13000	3.85	20230629	55000	-75.45	20230202	9700	39.18	20220715	0.06	Y	032190	500	191 억		3052347	N	N	6330	N	00	N
3	20230630	150352	57	100.00	KSQ150		유통	N	N	N	N		N	13480	320	2	2.43	3528656500	263460	123.96	13110	13550	13040	17100	9220	13160	13393.52	7.97	0	30355	13546	13352	13176	12982	12806	13265	12895	192	3940	500	10260	10	1	38300000	5163	2.53	0.45	12	0.69	5319.00	29654.00	55000	20230202	-75.49	9700	20220715	38.97	55000	-75.49	20230202	13000	3.69	20230629	55000	-75.49	20230202	9700	38.97	20220715	0.06	Y	032190	500	191 억		3052347	N	N	10658	N	00	N
4	20230630	140351	57	100.00	KSQ150		유통	N	N	N	N		N	13490	330	2	2.51	3010501900	225074	105.90	13110	13550	13040	17100	9220	13160	13375.61	7.97	0	32004	13546	13352	13176	12982	12806	13265	12895	192	3940	500	10260	10	1	38300000	5167	2.54	0.45	12	0.59	5319.00	29654.00	55000	20230202	-75.47	9700	20220715	39.07	55000	-75.47	20230202	13000	3.77	20230629	55000	-75.47	20230202	9700	39.07	20220715	0.06	Y	032190	500	191 억		3052347	N	N	10658	N	00	N
5	20230630	130352	57	100.00	KSQ150		유통	N	N	N	N		N	13480	320	2	2.43	2538841210	190136	89.46	13110	13540	13040	17100	9220	13160	13352.76	7.97	0	29586	13546	13352	13176	12982	12806	13265	12895	192	3940	500	10260	10	1	38300000	5163	2.53	0.45	12	0.50	5319.00	29654.00	55000	20230202	-75.49	9700	20220715	38.97	55000	-75.49	20230202	13000	3.69	20230629	55000	-75.49	20230202	9700	38.97	20220715	0.06	Y	032190	500	191 억		3052347	N	N	10658	N	00	N
6	20230630	120349	57	100.00	KSQ150		유통	N	N	N	N		N	13460	300	2	2.28	1904493870	143099	67.33	13110	13490	13040	17100	9220	13160	13308.93	7.97	0	19549	13546	13352	13176	12982	12806	13265	12895	192	3940	500	10260	10	1	38300000	5155	2.53	0.45	12	0.37	5319.00	29654.00	55000	20230202	-75.53	9700	20220715	38.76	55000	-75.53	20230202	13000	3.54	20230629	55000	-75.53	20230202	9700	38.76	20220715	0.06	Y	032190	500	191 억		3052347	N	N	10658	N	00	N
7	20230630	110351	57	100.00	KSQ150		유통	N	N	N	N		N	13310	150	2	1.14	1112288190	84063	39.55	13110	13380	13040	17100	9220	13160	13231.60	7.97	0	8528	13546	13352	13176	12982	12806	13265	12895	192	3940	500	10260	10	1	38300000	5098	2.50	0.45	12	0.22	5319.00	29654.00	55000	20230202	-75.80	9700	20220715	37.22	55000	-75.80	20230202	13000	2.38	20230629	55000	-75.80	20230202	9700	37.22	20220715	0.06	Y	032190	500	191 억		3052347	N	N	10658	N	00	N
8	20230630	100351	57	100.00	KSQ150		유통	N	N	N	N		N	13290	130	2	0.99	734648680	55662	26.19	13110	13330	13040	17100	9220	13160	13198.39	7.97	0	8849	13546	13352	13176	12982	12806	13265	12895	192	3940	500	10260	10	1	38300000	5090	2.50	0.45	12	0.15	5319.00	29654.00	55000	20230202	-75.84	9700	20220715	37.01	55000	-75.84	20230202	13000	2.23	20230629	55000	-75.84	20230202	9700	37.01	20220715	0.06	Y	032190	500	191 억		3052347	N	N	10658	N	00	N
9	20230630	090351	57	100.00	KSQ150		유통	N	N	N	N		N	13100	-60	5	-0.46	17279860	1318	0.62	13110	13140	13090	17100	9220	13160	13110.67	7.97	0	-353	13546	13352	13176	12982	12806	13265	12895	192	3940	500	10260	10	1	38300000	5017	2.46	0.44	12	0.00	5319.00	29654.00	55000	20230202	-76.18	9700	20220715	35.05	55000	-76.18	20230202	13000	0.77	20230629	55000	-76.18	20230202	9700	35.05	20220715	0.06	Y	032190	500	191 억		3052347	N	N	10658	N	00	N
10	20230629	160350	57	100.00	KSQ150		유통	N	N	N	N		N	13160	-170	5	-1.28	2785399670	212191	97.77	13330	13370	13000	17320	9340	13330	13126.85	7.87	0	38263	13683	13506	13413	13236	13143	13460	13190	192	3990	500	10390	10	1	38300000	5040	2.47	0.44	12	0.55	5319.00	29654.00	55000	20230202	-76.07	9700	20220715	35.67	55000	-76.07	20230202	13000	1.23	20230629	55000	-76.07	20230202	9700	35.67	20220715	0.06	Y	032190	500	191 억		3014130	N	N	10658	N	00	N
11	20230629	150349	57	100.00	KSQ150		유통	N	N	N	N		N	13130	-200	5	-1.50	2594784200	197684	91.09	13330	13370	13000	17320	9340	13330	13125.92	7.87	0	33036	13683	13506	13413	13236	13143	13460	13190	192	3990	500	10390	10	1	38300000	5029	2.47	0.44	12	0.52	5319.00	29654.00	55000	20230202	-76.13	9700	20220715	35.36	55000	-76.13	20230202	13000	1.00	20230629	55000	-76.13	20230202	9700	35.36	20220715	0.06	Y	032190	500	191 억		3014130	N	N	13282	N	00	N
12	20230629	140347	57	100.00	KSQ150		유통	N	N	N	N		N	13170	-160	5	-1.20	2396480590	182583	84.13	13330	13370	13000	17320	9340	13330	13125.43	7.87	0	31209	13683	13506	13413	13236	13143	13460	13190	192	3990	500	10390	10	1	38300000	5044	2.48	0.44	12	0.48	5319.00	29654.00	55000	20230202	-76.05	9700	20220715	35.77	55000	-76.05	20230202	13000	1.31	20230629	55000	-76.05	20230202	9700	35.77	20220715	0.06	Y	032190	500	191 억		3014130	N	N	13282	N	00	N
13	20230629	130349	57	100.00	KSQ150		유통	N	N	N	N		N	13150	-180	5	-1.35	2174729460	165701	76.35	13330	13370	13000	17320	9340	13330	13124.42	7.87	0	24911	13683	13506	13413	13236	13143	13460	13190	192	3990	500	10390	10	1	38300000	5036	2.47	0.44	12	0.43	5319.00	29654.00	55000	20230202	-76.09	9700	20220715	35.57	55000	-76.09	20230202	13000	1.15	20230629	55000	-76.09	20230202	9700	35.57	20220715	0.06	Y	032190	500	191 억		3014130	N	N	13282	N	00	N
14	20230629	120349	57	100.00	KSQ150		유통	N	N	N	N		N	13090	-240	5	-1.80	1904197760	145042	66.83	13330	13370	13000	17320	9340	13330	13128.60	7.87	0	16579	13683	13506	13413	13236	13143	13460	13190	192	3990	500	10390	10	1	38300000	5013	2.46	0.44	12	0.38	5319.00	29654.00	55000	20230202	-76.20	9700	20220715	34.95	55000	-76.20	20230202	13000	0.69	20230629	55000	-76.20	20230202	9700	34.95	20220715	0.06	Y	032190	500	191 억		3014130	N	N	13282	N	00	N
15	20230629	110349	57	100.00	KSQ150		유통	N	N	N	N		N	13100	-230	5	-1.73	1679219400	127872	58.92	13330	13370	13000	17320	9340	13330	13132.03	7.87	0	10941	13683	13506	13413	13236	13143	13460	13190	192	3990	500	10390	10	1	38300000	5017	2.46	0.44	12	0.33	5319.00	29654.00	55000	20230202	-76.18	9700	20220715	35.05	55000	-76.18	20230202	13000	0.77	20230629	55000	-76.18	20230202	9700	35.05	20220715	0.06	Y	032190	500	191 억		3014130	N	N	13282	N	00	N
16	20230629	100349	57	100.00	KSQ150		유통	N	N	N	N		N	13130	-200	5	-1.50	680072060	51457	23.71	13330	13370	13130	17320	9340	13330	13216.32	7.87	0	-8256	13683	13506	13413	13236	13143	13460	13190	192	3990	500	10390	10	1	38300000	5029	2.47	0.44	12	0.13	5319.00	29654.00	55000	20230202	-76.13	9700	20220715	35.36	55000	-76.13	20230202	13130	0.00	20230629	55000	-76.13	20230202	9700	35.36	20220715	0.06	Y	032190	500	191 억		3014130	N	N	13282	N	00	N
17	20230629	090349	57	100.00	KSQ150		유통	N	N	N	N		N	13320	-10	5	-0.08	39931970	2999	1.38	13330	13370	13220	17320	9340	13330	13315.10	7.87	0	-285	13683	13506	13413	13236	13143	13460	13190	192	3990	500	10390	10	1	38300000	5102	2.50	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.78	9700	20220715	37.32	55000	-75.78	20230202	13220	0.76	20230629	55000	-75.78	20230202	9700	37.32	20220715	0.06	Y	032190	500	191 억		3014130	N	N	13282	N	00	N
18	20230628	160345	57	100.00	KSQ150		유통	N	N	N	N		N	13330	-220	5	-1.62	2879059700	215028	77.45	13570	13590	13320	17610	9490	13550	13389.31	7.93	0	-24595	13796	13672	13526	13402	13256	13735	13465	192	4060	500	10560	10	1	38300000	5105	2.51	0.45	12	0.56	5319.00	29654.00	55000	20230202	-75.76	9700	20220715	37.42	55000	-75.76	20230202	13300	0.23	20230626	55000	-75.76	20230202	9700	37.42	20220715	0.06	Y	032190	500	191 억		3037436	N	N	13282	N	00	N
19	20230628	150347	57	100.00	KSQ150		유통	N	N	N	N		N	13350	-200	5	-1.48	2558038850	190961	68.79	13570	13590	13320	17610	9490	13550	13395.61	7.93	0	-22069	13796	13672	13526	13402	13256	13735	13465	192	4060	500	10560	10	1	38300000	5113	2.51	0.45	12	0.50	5319.00	29654.00	55000	20230202	-75.73	9700	20220715	37.63	55000	-75.73	20230202	13300	0.38	20230626	55000	-75.73	20230202	9700	37.63	20220715	0.06	Y	032190	500	191 억		3037436	N	N	16609	N	00	N
20	20230628	140345	57	100.00	KSQ150		유통	N	N	N	N		N	13380	-170	5	-1.25	2262738870	168854	60.82	13570	13590	13320	17610	9490	13550	13400.56	7.93	0	-20546	13796	13672	13526	13402	13256	13735	13465	192	4060	500	10560	10	1	38300000	5125	2.52	0.45	12	0.44	5319.00	29654.00	55000	20230202	-75.67	9700	20220715	37.94	55000	-75.67	20230202	13300	0.60	20230626	55000	-75.67	20230202	9700	37.94	20220715	0.06	Y	032190	500	191 억		3037436	N	N	16609	N	00	N
21	20230628	130347	57	100.00	KSQ150		유통	N	N	N	N		N	13420	-130	5	-0.96	2082106890	155374	55.97	13570	13590	13320	17610	9490	13550	13400.61	7.93	0	-23478	13796	13672	13526	13402	13256	13735	13465	192	4060	500	10560	10	1	38300000	5140	2.52	0.45	12	0.41	5319.00	29654.00	55000	20230202	-75.60	9700	20220715	38.35	55000	-75.60	20230202	13300	0.90	20230626	55000	-75.60	20230202	9700	38.35	20220715	0.06	Y	032190	500	191 억		3037436	N	N	16609	N	00	N
22	20230628	120316	57	100.00	KSQ150		유통	N	N	N	N		N	13400	-150	5	-1.11	1656542310	123555	44.51	13570	13590	13320	17610	9490	13550	13407.33	7.93	0	-31105	13796	13672	13526	13402	13256	13735	13465	192	4060	500	10560	10	1	38300000	5132	2.52	0.45	12	0.32	5319.00	29654.00	55000	20230202	-75.64	9700	20220715	38.14	55000	-75.64	20230202	13300	0.75	20230626	55000	-75.64	20230202	9700	38.14	20220715	0.06	Y	032190	500	191 억		3037436	N	N	16609	N	00	N
23	20230628	110349	57	100.00	KSQ150		유통	N	N	N	N		N	13370	-180	5	-1.33	1460201520	108879	39.22	13570	13590	13320	17610	9490	13550	13411.23	7.93	0	-32593	13796	13672	13526	13402	13256	13735	13465	192	4060	500	10560	10	1	38300000	5121	2.51	0.45	12	0.28	5319.00	29654.00	55000	20230202	-75.69	9700	20220715	37.84	55000	-75.69	20230202	13300	0.53	20230626	55000	-75.69	20230202	9700	37.84	20220715	0.06	Y	032190	500	191 억		3037436	N	N	16609	N	00	N
24	20230628	100349	57	100.00	KSQ150		유통	N	N	N	N		N	13440	-110	5	-0.81	550787660	40845	14.71	13570	13590	13420	17610	9490	13550	13484.82	7.93	0	-3513	13796	13672	13526	13402	13256	13735	13465	192	4060	500	10560	10	1	38300000	5148	2.53	0.45	12	0.11	5319.00	29654.00	55000	20230202	-75.56	9700	20220715	38.56	55000	-75.56	20230202	13300	1.05	20230626	55000	-75.56	20230202	9700	38.56	20220715	0.06	Y	032190	500	191 억		3037436	N	N	16609	N	00	N
25	20230628	090347	57	100.00	KSQ150		유통	N	N	N	N		N	13500	-50	5	-0.37	79163780	5860	2.11	13570	13570	13430	17610	9490	13550	13509.18	7.93	0	406	13796	13672	13526	13402	13256	13735	13465	192	4060	500	10560	10	1	38300000	5171	2.54	0.46	12	0.02	5319.00	29654.00	55000	20230202	-75.45	9700	20220715	39.18	55000	-75.45	20230202	13300	1.50	20230626	55000	-75.45	20230202	9700	39.18	20220715	0.06	Y	032190	500	191 억		3037436	N	N	16609	N	00	N
26	20230627	160348	57	100.00	KSQ150		유통	N	N	N	N		N	13550	70	2	0.52	3723724650	276310	145.00	13480	13650	13380	17520	9440	13480	13476.45	7.86	0	26095	13866	13672	13486	13292	13106	13670	13290	192	4040	500	10510	10	1	38300000	5190	2.55	0.46	12	0.72	5319.00	29654.00	55000	20230202	-75.36	9700	20220715	39.69	55000	-75.36	20230202	13300	1.88	20230626	55000	-75.36	20230202	9700	39.69	20220715	0.06	Y	032190	500	191 억		3009179	N	N	16609	N	00	N
27	20230627	150350	57	100.00	KSQ150		유통	N	N	N	N		N	13480	0	3	0.00	3444617860	255611	134.13	13480	13650	13380	17520	9440	13480	13476.02	7.86	0	25134	13866	13672	13486	13292	13106	13670	13290	192	4040	500	10510	10	1	38300000	5163	2.53	0.45	12	0.67	5319.00	29654.00	55000	20230202	-75.49	9700	20220715	38.97	55000	-75.49	20230202	13300	1.35	20230626	55000	-75.49	20230202	9700	38.97	20220715	0.06	Y	032190	500	191 억		3009179	N	N	5916	N	00	N
28	20230627	140352	57	100.00	KSQ150		유통	N	N	N	N		N	13520	40	2	0.30	2487710000	184539	96.84	13480	13650	13380	17520	9440	13480	13480.67	7.86	0	6489	13866	13672	13486	13292	13106	13670	13290	192	4040	500	10510	10	1	38300000	5178	2.54	0.46	12	0.48	5319.00	29654.00	55000	20230202	-75.42	9700	20220715	39.38	55000	-75.42	20230202	13300	1.65	20230626	55000	-75.42	20230202	9700	39.38	20220715	0.06	Y	032190	500	191 억		3009179	N	N	5916	N	00	N
29	20230627	130352	57	100.00	KSQ150		유통	N	N	N	N		N	13560	80	2	0.59	2199656450	163253	85.67	13480	13650	13380	17520	9440	13480	13473.91	7.86	0	8611	13866	13672	13486	13292	13106	13670	13290	192	4040	500	10510	10	1	38300000	5193	2.55	0.46	12	0.43	5319.00	29654.00	55000	20230202	-75.35	9700	20220715	39.79	55000	-75.35	20230202	13300	1.95	20230626	55000	-75.35	20230202	9700	39.79	20220715	0.06	Y	032190	500	191 억		3009179	N	N	5916	N	00	N
30	20230627	120354	57	100.00	KSQ150		유통	N	N	N	N		N	13440	-40	5	-0.30	1701949810	126488	66.38	13480	13600	13380	17520	9440	13480	13455.43	7.86	0	8333	13866	13672	13486	13292	13106	13670	13290	192	4040	500	10510	10	1	38300000	5148	2.53	0.45	12	0.33	5319.00	29654.00	55000	20230202	-75.56	9700	20220715	38.56	55000	-75.56	20230202	13300	1.05	20230626	55000	-75.56	20230202	9700	38.56	20220715	0.06	Y	032190	500	191 억		3009179	N	N	5916	N	00	N
31	20230627	110354	57	100.00	KSQ150		유통	N	N	N	N		N	13460	-20	5	-0.15	1376319610	102270	53.67	13480	13600	13380	17520	9440	13480	13457.71	7.86	0	4833	13866	13672	13486	13292	13106	13670	13290	192	4040	500	10510	10	1	38300000	5155	2.53	0.45	12	0.27	5319.00	29654.00	55000	20230202	-75.53	9700	20220715	38.76	55000	-75.53	20230202	13300	1.20	20230626	55000	-75.53	20230202	9700	38.76	20220715	0.06	Y	032190	500	191 억		3009179	N	N	5916	N	00	N
32	20230627	100346	57	100.00	KSQ150		유통	N	N	N	N		N	13460	-20	5	-0.15	535023430	39588	20.77	13480	13600	13400	17520	9440	13480	13514.79	7.86	0	-1305	13866	13672	13486	13292	13106	13670	13290	192	4040	500	10510	10	1	38300000	5155	2.53	0.45	12	0.10	5319.00	29654.00	55000	20230202	-75.53	9700	20220715	38.76	55000	-75.53	20230202	13300	1.20	20230626	55000	-75.53	20230202	9700	38.76	20220715	0.06	Y	032190	500	191 억		3009179	N	N	5916	N	00	N
33	20230627	090348	57	100.00	KSQ150		유통	N	N	N	N		N	13490	10	2	0.07	34271820	2549	1.34	13480	13490	13400	17520	9440	13480	13445.20	7.86	0	-613	13866	13672	13486	13292	13106	13670	13290	192	4040	500	10510	10	1	38300000	5167	2.54	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.47	9700	20220715	39.07	55000	-75.47	20230202	13300	1.43	20230626	55000	-75.47	20230202	9700	39.07	20220715	0.06	Y	032190	500	191 억		3009179	N	N	5916	N	00	N
34	20230626	160347	57	100.00	KSQ150		유통	N	N	N	N		N	13480	-110	5	-0.81	2566328340	189827	69.09	13480	13680	13300	17660	9520	13590	13519.30	7.83	0	7441	14130	13860	13680	13410	13230	13770	13320	192	4070	500	10600	10	1	38300000	5163	2.53	0.45	12	0.50	5319.00	29654.00	55000	20230202	-75.49	9700	20220715	38.97	55000	-75.49	20230202	13300	1.35	20230626	55000	-75.49	20230202	9700	38.97	20220715	0.06	Y	032190	500	191 억		3000188	N	N	5916	N	00	N
35	20230626	150349	57	100.00	KSQ150		유통	N	N	N	N		N	13510	-80	5	-0.59	2425801910	179409	65.30	13480	13680	13300	17660	9520	13590	13521.07	7.83	0	8976	14130	13860	13680	13410	13230	13770	13320	192	4070	500	10600	10	1	38300000	5174	2.54	0.46	12	0.47	5319.00	29654.00	55000	20230202	-75.44	9700	20220715	39.28	55000	-75.44	20230202	13300	1.58	20230626	55000	-75.44	20230202	9700	39.28	20220715	0.06	Y	032190	500	191 억		3000188	N	N	41437	N	00	N
36	20230626	140349	57	100.00	KSQ150		유통	N	N	N	N		N	13460	-130	5	-0.96	2113435220	156276	56.88	13480	13680	13300	17660	9520	13590	13523.73	7.83	0	10756	14130	13860	13680	13410	13230	13770	13320	192	4070	500	10600	10	1	38300000	5155	2.53	0.45	12	0.41	5319.00	29654.00	55000	20230202	-75.53	9700	20220715	38.76	55000	-75.53	20230202	13300	1.20	20230626	55000	-75.53	20230202	9700	38.76	20220715	0.06	Y	032190	500	191 억		3000188	N	N	41437	N	00	N
37	20230626	130349	57	100.00	KSQ150		유통	N	N	N	N		N	13520	-70	5	-0.52	1911957060	141340	51.44	13480	13680	13300	17660	9520	13590	13527.36	7.83	0	15112	14130	13860	13680	13410	13230	13770	13320	192	4070	500	10600	10	1	38300000	5178	2.54	0.46	12	0.37	5319.00	29654.00	55000	20230202	-75.42	9700	20220715	39.38	55000	-75.42	20230202	13300	1.65	20230626	55000	-75.42	20230202	9700	39.38	20220715	0.06	Y	032190	500	191 억		3000188	N	N	41437	N	00	N
38	20230626	120346	57	100.00	KSQ150		유통	N	N	N	N		N	13550	-40	5	-0.29	1572685100	116295	42.33	13480	13680	13300	17660	9520	13590	13523.23	7.83	0	16305	14130	13860	13680	13410	13230	13770	13320	192	4070	500	10600	10	1	38300000	5190	2.55	0.46	12	0.30	5319.00	29654.00	55000	20230202	-75.36	9700	20220715	39.69	55000	-75.36	20230202	13300	1.88	20230626	55000	-75.36	20230202	9700	39.69	20220715	0.06	Y	032190	500	191 억		3000188	N	N	41437	N	00	N
39	20230626	110345	57	100.00	KSQ150		유통	N	N	N	N		N	13660	70	2	0.52	1374168000	101695	37.01	13480	13680	13300	17660	9520	13590	13512.63	7.83	0	19014	14130	13860	13680	13410	13230	13770	13320	192	4070	500	10600	10	1	38300000	5232	2.57	0.46	12	0.27	5319.00	29654.00	55000	20230202	-75.16	9700	20220715	40.82	55000	-75.16	20230202	13300	2.71	20230626	55000	-75.16	20230202	9700	40.82	20220715	0.06	Y	032190	500	191 억		3000188	N	N	41437	N	00	N
40	20230626	100347	57	100.00	KSQ150		유통	N	N	N	N		N	13590	0	3	0.00	935872080	69552	25.31	13480	13660	13300	17660	9520	13590	13455.70	7.83	0	14789	14130	13860	13680	13410	13230	13770	13320	192	4070	500	10600	10	1	38300000	5205	2.55	0.46	12	0.18	5319.00	29654.00	55000	20230202	-75.29	9700	20220715	40.10	55000	-75.29	20230202	13300	2.18	20230626	55000	-75.29	20230202	9700	40.10	20220715	0.06	Y	032190	500	191 억		3000188	N	N	41437	N	00	N
41	20230626	090347	57	100.00	KSQ150		유통	N	N	N	N		N	13450	-140	5	-1.03	75796710	5627	2.05	13480	13580	13400	17660	9520	13590	13469.97	7.83	0	-427	14130	13860	13680	13410	13230	13770	13320	192	4070	500	10600	10	1	38300000	5151	2.53	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.55	9700	20220715	38.66	55000	-75.55	20230202	13310	1.05	20230622	55000	-75.55	20230202	9700	38.66	20220715	0.06	Y	032190	500	191 억		3000188	N	N	41437	N	00	N
42	20230623	160543	57	100.00	KSQ150		유통	N	N	N	N		N	13590	-290	5	-2.09	3747683360	274211	46.46	13740	13950	13500	18040	9720	13880	13667.01	7.99	272	-60273	14766	14322	13816	13372	12866	14545	13595	192	4160	500	10820	10	1	38300000	5205	2.55	0.46	12	0.72	5319.00	29654.00	55000	20230202	-75.29	9700	20220715	40.10	55000	-75.29	20230202	13310	2.10	20230622	55000	-75.29	20230202	9700	40.10	20220715	0.06	Y	032190	500	191 억		3059245	N	N	41437	N	00	N
43	20230623	140310	57	100.00	KSQ150		유통	N	N	N	N		N	13530	-350	5	-2.52	3219314680	235266	39.86	13740	13950	13500	18040	9720	13880	13683.43	7.99	272	-61738	14766	14322	13816	13372	12866	14545	13595	192	4160	500	10820	10	1	38300000	5182	2.54	0.46	12	0.61	5319.00	29654.00	55000	20230202	-75.40	9700	20220715	39.48	55000	-75.40	20230202	13310	1.65	20230622	55000	-75.40	20230202	9700	39.48	20220715	0.06	Y	032190	500	191 억		3059245	N	N	17902	N	00	N
44	20230622	160536	57	100.00	KSQ150		유통	N	N	N	N		N	13880	420	2	3.12	8179907050	588522	252.00	13410	14260	13310	17490	9430	13460	13899.09	7.96	0	1735	13786	13622	13516	13352	13246	13570	13300	192	4030	500	10490	10	1	38300000	5316	2.61	0.47	12	1.54	5319.00	29654.00	55000	20230202	-74.76	9700	20220715	43.09	55000	-74.76	20230202	13310	4.28	20230622	55000	-74.76	20230202	9700	43.09	20220715	0.06	Y	032190	500	191 억		3047391	N	N	17902	N	00	N
45	20230622	150125	57	100.00	KSQ150		유통	N	N	N	N		N	13850	390	2	2.90	7935677200	570925	244.47	13410	14260	13310	17490	9430	13460	13899.68	7.96	0	8190	13786	13622	13516	13352	13246	13570	13300	192	4030	500	10490	10	1	38300000	5305	2.60	0.47	12	1.49	5319.00	29654.00	55000	20230202	-74.82	9700	20220715	42.78	55000	-74.82	20230202	13310	4.06	20230622	55000	-74.82	20230202	9700	42.78	20220715	0.06	Y	032190	500	191 억		3047391	N	N	21011	N	00	N
46	20230622	140454	57	100.00	KSQ150		유통	N	N	N	N		N	13910	450	2	3.34	7352780870	528849	226.45	13410	14260	13310	17490	9430	13460	13903.37	7.96	0	13186	13786	13622	13516	13352	13246	13570	13300	192	4030	500	10490	10	1	38300000	5328	2.62	0.47	12	1.38	5319.00	29654.00	55000	20230202	-74.71	9700	20220715	43.40	55000	-74.71	20230202	13310	4.51	20230622	55000	-74.71	20230202	9700	43.40	20220715	0.06	Y	032190	500	191 억		3047391	N	N	21011	N	00	N
47	20230622	130725	57	100.00	KSQ150		유통	N	N	N	N		N	14130	670	2	4.98	6362448450	457951	196.09	13410	14260	13310	17490	9430	13460	13893.30	7.96	0	2764	13786	13622	13516	13352	13246	13570	13300	192	4030	500	10490	10	1	38300000	5412	2.66	0.48	12	1.20	5319.00	29654.00	55000	20230202	-74.31	9700	20220715	45.67	55000	-74.31	20230202	13310	6.16	20230622	55000	-74.31	20230202	9700	45.67	20220715	0.06	Y	032190	500	191 억		3047391	N	N	21011	N	00	N
48	20230622	120543	57	100.00	KSQ150		유통	N	N	N	N		N	14090	630	2	4.68	4381633430	317918	136.13	13410	14120	13310	17490	9430	13460	13782.28	7.96	0	-10959	13786	13622	13516	13352	13246	13570	13300	192	4030	500	10490	10	1	38300000	5396	2.65	0.48	12	0.83	5319.00	29654.00	55000	20230202	-74.38	9700	20220715	45.26	55000	-74.38	20230202	13310	5.86	20230622	55000	-74.38	20230202	9700	45.26	20220715	0.06	Y	032190	500	191 억		3047391	N	N	21011	N	00	N
49	20230622	110413	57	100.00	KSQ150		유통	N	N	N	N		N	13740	280	2	2.08	1860893010	137322	58.80	13410	13820	13310	17490	9430	13460	13551.31	7.96	0	370	13786	13622	13516	13352	13246	13570	13300	192	4030	500	10490	10	1	38300000	5262	2.58	0.46	12	0.36	5319.00	29654.00	55000	20230202	-75.02	9700	20220715	41.65	55000	-75.02	20230202	13310	3.23	20230622	55000	-75.02	20230202	9700	41.65	20220715	0.06	Y	032190	500	191 억		3047391	N	N	21011	N	00	N
50	20230622	100326	57	100.00	KSQ150		유통	N	N	N	N		N	13500	40	2	0.30	737652310	54991	23.55	13410	13520	13310	17490	9430	13460	13414.06	7.96	0	2390	13786	13622	13516	13352	13246	13570	13300	192	4030	500	10490	10	1	38300000	5171	2.54	0.46	12	0.14	5319.00	29654.00	55000	20230202	-75.45	9700	20220715	39.18	55000	-75.45	20230202	13310	1.43	20230622	55000	-75.45	20230202	9700	39.18	20220715	0.06	Y	032190	500	191 억		3047391	N	N	21011	N	00	N
51	20230622	090225	57	100.00	KSQ150		유통	N	N	N	N		N	13390	-70	5	-0.52	93448940	6965	2.98	13410	13450	13370	17490	9430	13460	13416.93	7.96	0	-1953	13786	13622	13516	13352	13246	13570	13300	192	4030	500	10490	10	1	38300000	5128	2.52	0.45	12	0.02	5319.00	29654.00	55000	20230202	-75.65	9700	20220715	38.04	55000	-75.65	20230202	13370	0.15	20230622	55000	-75.65	20230202	9700	38.04	20220715	0.06	Y	032190	500	191 억		3047391	N	N	21011	N	00	N
52	20230621	160909	57	100.00	KSQ150		유통	N	N	N	N		N	13460	-250	5	-1.82	3145669330	232916	54.82	13680	13680	13410	17820	9600	13710	13505.62	7.67	340	24110	14030	13870	13670	13510	13310	13950	13590	192	4110	500	10690	10	1	38300000	5155	2.53	0.45	12	0.61	5319.00	29654.00	55000	20230202	-75.53	9700	20220715	38.76	55000	-75.53	20230202	13410	0.37	20230621	55000	-75.53	20230202	9700	38.76	20220715	0.06	Y	032190	500	191 억		2938124	N	N	21011	N	00	N
53	20230621	151008	57	100.00	KSQ150		유통	N	N	N	N		N	13470	-240	5	-1.75	2991431580	221461	52.13	13680	13680	13410	17820	9600	13710	13507.71	7.67	340	24355	14030	13870	13670	13510	13310	13950	13590	192	4110	500	10690	10	1	38300000	5159	2.53	0.45	12	0.58	5319.00	29654.00	55000	20230202	-75.51	9700	20220715	38.87	55000	-75.51	20230202	13410	0.45	20230621	55000	-75.51	20230202	9700	38.87	20220715	0.06	Y	032190	500	191 억		2938124	N	N	96188	N	00	N
54	20230621	140601	57	100.00	KSQ150		유통	N	N	N	N		N	13540	-170	5	-1.24	2703018550	200099	47.10	13680	13680	13410	17820	9600	13710	13508.41	7.67	340	25939	14030	13870	13670	13510	13310	13950	13590	192	4110	500	10690	10	1	38300000	5186	2.55	0.46	12	0.52	5319.00	29654.00	55000	20230202	-75.38	9700	20220715	39.59	55000	-75.38	20230202	13410	0.97	20230621	55000	-75.38	20230202	9700	39.59	20220715	0.06	Y	032190	500	191 억		2938124	N	N	96188	N	00	N
55	20230621	130908	57	100.00	KSQ150		유통	N	N	N	N		N	13480	-230	5	-1.68	2098836640	155484	36.60	13680	13680	13410	17820	9600	13710	13498.73	7.67	340	11356	14030	13870	13670	13510	13310	13950	13590	192	4110	500	10690	10	1	38300000	5163	2.53	0.45	12	0.41	5319.00	29654.00	55000	20230202	-75.49	9700	20220715	38.97	55000	-75.49	20230202	13410	0.52	20230621	55000	-75.49	20230202	9700	38.97	20220715	0.06	Y	032190	500	191 억		2938124	N	N	96188	N	00	N
56	20230621	120457	57	100.00	KSQ150		유통	N	N	N	N		N	13420	-290	5	-2.12	1831666090	135636	31.93	13680	13680	13410	17820	9600	13710	13504.28	7.67	340	7023	14030	13870	13670	13510	13310	13950	13590	192	4110	500	10690	10	1	38300000	5140	2.52	0.45	12	0.35	5319.00	29654.00	55000	20230202	-75.60	9700	20220715	38.35	55000	-75.60	20230202	13410	0.07	20230621	55000	-75.60	20230202	9700	38.35	20220715	0.06	Y	032190	500	191 억		2938124	N	N	96188	N	00	N
57	20230621	110535	57	100.00	KSQ150		유통	N	N	N	N		N	13550	-160	5	-1.17	1451367700	107418	25.28	13680	13680	13410	17820	9600	13710	13511.40	7.67	340	1062	14030	13870	13670	13510	13310	13950	13590	192	4110	500	10690	10	1	38300000	5190	2.55	0.46	12	0.28	5319.00	29654.00	55000	20230202	-75.36	9700	20220715	39.69	55000	-75.36	20230202	13410	1.04	20230621	55000	-75.36	20230202	9700	39.69	20220715	0.06	Y	032190	500	191 억		2938124	N	N	96188	N	00	N
58	20230621	100811	57	100.00	KSQ150		유통	N	N	N	N		N	13530	-180	5	-1.31	608595600	44840	10.55	13680	13680	13520	17820	9600	13710	13572.60	7.67	340	-289	14030	13870	13670	13510	13310	13950	13590	192	4110	500	10690	10	1	38300000	5182	2.54	0.46	12	0.12	5319.00	29654.00	55000	20230202	-75.40	9700	20220715	39.48	55000	-75.40	20230202	13470	0.45	20230620	55000	-75.40	20230202	9700	39.48	20220715	0.06	Y	032190	500	191 억		2938124	N	N	96188	N	00	N
59	20230621	090430	57	100.00	KSQ150		유통	N	N	N	N		N	13620	-90	5	-0.66	69847890	5128	1.21	13680	13680	13540	17820	9600	13710	13620.88	7.67	340	-2594	14030	13870	13670	13510	13310	13950	13590	192	4110	500	10690	10	1	38300000	5216	2.56	0.46	12	0.01	5319.00	29654.00	55000	20230202	-75.24	9700	20220715	40.41	55000	-75.24	20230202	13470	1.11	20230620	55000	-75.24	20230202	9700	40.41	20220715	0.06	Y	032190	500	191 억		2938124	N	N	96188	N	00	N
60	20230620	160922	57	100.00	KSQ150		유통	N	N	N	N		N	13710	70	2	0.51	5792318220	423834	131.90	13610	13830	13470	17730	9550	13640	13666.48	7.69	544	-8943	14040	13840	13720	13520	13400	13780	13460	192	4090	500	10630	10	1	38300000	5251	2.58	0.46	12	1.11	5319.00	29654.00	55000	20230202	-75.07	9700	20220715	41.34	55000	-75.07	20230202	13470	1.78	20230620	55000	-75.07	20230202	9700	41.34	20220715	0.06	Y	032190	500	191 억		2943902	N	N	96188	N	00	N
61	20230620	150631	57	100.00	KSQ150		유통	N	N	N	N		N	13730	90	2	0.66	5714307020	418137	130.12	13610	13830	13470	17730	9550	13640	13666.12	7.69	544	-10409	14040	13840	13720	13520	13400	13780	13460	192	4090	500	10630	10	1	38300000	5259	2.58	0.46	12	1.09	5319.00	29654.00	55000	20230202	-75.04	9700	20220715	41.55	55000	-75.04	20230202	13470	1.93	20230620	55000	-75.04	20230202	9700	41.55	20220715	0.06	Y	032190	500	191 억		2943902	N	N	16791	N	00	N
62	20230620	140320	57	100.00	KSQ150		유통	N	N	N	N		N	13660	20	2	0.15	4248150790	311045	96.80	13610	13830	13470	17730	9550	13640	13657.68	7.69	544	-8982	14040	13840	13720	13520	13400	13780	13460	192	4090	500	10630	10	1	38300000	5232	2.57	0.46	12	0.81	5319.00	29654.00	55000	20230202	-75.16	9700	20220715	40.82	55000	-75.16	20230202	13470	1.41	20230620	55000	-75.16	20230202	9700	40.82	20220715	0.06	Y	032190	500	191 억		2943902	N	N	16791	N	00	N
63	20230620	130647	57	100.00	KSQ150		유통	N	N	N	N		N	13780	140	2	1.03	3107887370	228286	71.04	13610	13790	13470	17730	9550	13640	13614.00	7.69	544	5468	14040	13840	13720	13520	13400	13780	13460	192	4090	500	10630	10	1	38300000	5278	2.59	0.46	12	0.60	5319.00	29654.00	55000	20230202	-74.95	9700	20220715	42.06	55000	-74.95	20230202	13470	2.30	20230620	55000	-74.95	20230202	9700	42.06	20220715	0.06	Y	032190	500	191 억		2943902	N	N	16791	N	00	N
64	20230620	120614	57	100.00	KSQ150		유통	N	N	N	N		N	13630	-10	5	-0.07	2017993720	148810	46.31	13610	13670	13470	17730	9550	13640	13560.82	7.69	544	15810	14040	13840	13720	13520	13400	13780	13460	192	4090	500	10630	10	1	38300000	5220	2.56	0.46	12	0.39	5319.00	29654.00	55000	20230202	-75.22	9700	20220715	40.52	55000	-75.22	20230202	13470	1.19	20230620	55000	-75.22	20230202	9700	40.52	20220715	0.06	Y	032190	500	191 억		2943902	N	N	16791	N	00	N
65	20230620	110441	57	100.00	KSQ150		유통	N	N	N	N		N	13510	-130	5	-0.95	1552382350	114518	35.64	13610	13670	13470	17730	9550	13640	13555.72	7.69	544	18073	14040	13840	13720	13520	13400	13780	13460	192	4090	500	10630	10	1	38300000	5174	2.54	0.46	12	0.30	5319.00	29654.00	55000	20230202	-75.44	9700	20220715	39.28	55000	-75.44	20230202	13470	0.30	20230620	55000	-75.44	20230202	9700	39.28	20220715	0.06	Y	032190	500	191 억		2943902	N	N	16791	N	00	N
66	20230620	100833	57	100.00	KSQ150		유통	N	N	N	N		N	13580	-60	5	-0.44	934255920	68950	21.46	13610	13640	13470	17730	9550	13640	13549.63	7.69	544	17827	14040	13840	13720	13520	13400	13780	13460	192	4090	500	10630	10	1	38300000	5201	2.55	0.46	12	0.18	5319.00	29654.00	55000	20230202	-75.31	9700	20220715	40.00	55000	-75.31	20230202	13470	0.82	20230620	55000	-75.31	20230202	9700	40.00	20220715	0.06	Y	032190	500	191 억		2943902	N	N	16791	N	00	N
67	20230620	090432	57	100.00	KSQ150		유통	N	N	N	N		N	13560	-80	5	-0.59	108708950	7999	2.49	13610	13640	13530	17730	9550	13640	13589.68	7.69	544	-2973	14040	13840	13720	13520	13400	13780	13460	192	4090	500	10630	10	1	38300000	5193	2.55	0.46	12	0.02	5319.00	29654.00	55000	20230202	-75.35	9700	20220715	39.79	55000	-75.35	20230202	13530	0.22	20230620	55000	-75.35	20230202	9700	39.79	20220715	0.06	Y	032190	500	191 억		2943902	N	N	16791	N	00	N
68	20230619	160954	57	100.00	KSQ150		유통	N	N	N	N		N	13640	-260	5	-1.87	4386512260	319940	95.90	13900	13920	13600	18070	9730	13900	13710.46	7.78	340	-33109	14280	14090	13970	13780	13660	14030	13720	192	4170	500	10840	10	1	38300000	5224	2.56	0.46	12	0.84	5319.00	29654.00	55000	20230202	-75.20	9700	20220715	40.62	55000	-75.20	20230202	13600	0.29	20230619	55000	-75.20	20230202	9700	40.62	20220715	0.06	Y	032190	500	191 억		2979705	N	N	16791	N	00	N
69	20230619	150839	57	100.00	KSQ150		유통	N	N	N	N		N	13610	-290	5	-2.09	4214125800	307291	92.10	13900	13920	13600	18070	9730	13900	13713.79	7.78	340	-37910	14280	14090	13970	13780	13660	14030	13720	192	4170	500	10840	10	1	38300000	5213	2.56	0.46	12	0.80	5319.00	29654.00	55000	20230202	-75.25	9700	20220715	40.31	55000	-75.25	20230202	13600	0.07	20230619	55000	-75.25	20230202	9700	40.31	20220715	0.06	Y	032190	500	191 억		2979705	N	N	11685	N	00	N
70	20230619	140123	57	100.00	KSQ150		유통	N	N	N	N		N	13630	-270	5	-1.94	3469635030	252655	75.73	13900	13920	13620	18070	9730	13900	13732.70	7.78	340	-43685	14280	14090	13970	13780	13660	14030	13720	192	4170	500	10840	10	1	38300000	5220	2.56	0.46	12	0.66	5319.00	29654.00	55000	20230202	-75.22	9700	20220715	40.52	55000	-75.22	20230202	13620	0.07	20230619	55000	-75.22	20230202	9700	40.52	20220715	0.06	Y	032190	500	191 억		2979705	N	N	11685	N	00	N
71	20230619	130215	57	100.00	KSQ150		유통	N	N	N	N		N	13680	-220	5	-1.58	2703035780	196501	58.90	13900	13920	13670	18070	9730	13900	13755.84	7.78	340	-36501	14280	14090	13970	13780	13660	14030	13720	192	4170	500	10840	10	1	38300000	5239	2.57	0.46	12	0.51	5319.00	29654.00	55000	20230202	-75.13	9700	20220715	41.03	55000	-75.13	20230202	13670	0.07	20230619	55000	-75.13	20230202	9700	41.03	20220715	0.06	Y	032190	500	191 억		2979705	N	N	11685	N	00	N
72	20230619	120147	57	100.00	KSQ150		유통	N	N	N	N		N	13710	-190	5	-1.37	2424545560	176157	52.80	13900	13920	13680	18070	9730	13900	13763.55	7.78	340	-30671	14280	14090	13970	13780	13660	14030	13720	192	4170	500	10840	10	1	38300000	5251	2.58	0.46	12	0.46	5319.00	29654.00	55000	20230202	-75.07	9700	20220715	41.34	55000	-75.07	20230202	13680	0.22	20230619	55000	-75.07	20230202	9700	41.34	20220715	0.06	Y	032190	500	191 억		2979705	N	N	11685	N	00	N
73	20230619	111019	57	100.00	KSQ150		유통	N	N	N	N		N	13740	-160	5	-1.15	1863645520	135260	40.54	13900	13920	13710	18070	9730	13900	13778.24	7.78	340	-4556	14280	14090	13970	13780	13660	14030	13720	192	4170	500	10840	10	1	38300000	5262	2.58	0.46	12	0.35	5319.00	29654.00	55000	20230202	-75.02	9700	20220715	41.65	55000	-75.02	20230202	13710	0.22	20230619	55000	-75.02	20230202	9700	41.65	20220715	0.06	Y	032190	500	191 억		2979705	N	N	11685	N	00	N
74	20230619	100256	57	100.00	KSQ150		유통	N	N	N	N		N	13820	-80	5	-0.58	1098740440	79632	23.87	13900	13920	13730	18070	9730	13900	13797.72	7.78	340	3963	14280	14090	13970	13780	13660	14030	13720	192	4170	500	10840	10	1	38300000	5293	2.60	0.47	12	0.21	5319.00	29654.00	55000	20230202	-74.87	9700	20220715	42.47	55000	-74.87	20230202	13730	0.66	20230619	55000	-74.87	20230202	9700	42.47	20220715	0.06	Y	032190	500	191 억		2979705	N	N	11685	N	00	N
75	20230619	090919	57	100.00	KSQ150		유통	N	N	N	N		N	13770	-130	5	-0.94	296557090	21491	6.44	13900	13910	13730	18070	9730	13900	13799.12	7.78	340	-9460	14280	14090	13970	13780	13660	14030	13720	192	4170	500	10840	10	1	38300000	5274	2.59	0.46	12	0.06	5319.00	29654.00	55000	20230202	-74.96	9700	20220715	41.96	55000	-74.96	20230202	13730	0.29	20230619	55000	-74.96	20230202	9700	41.96	20220715	0.06	Y	032190	500	191 억		2979705	N	N	11685	N	00	N
76	20230616	160452	57	100.00	KSQ150		유통	N	N	N	N		N	13900	-20	5	-0.14	4642895810	331840	73.57	13950	14160	13850	18090	9750	13920	13991.92	7.90	0	13232	14406	14162	13946	13702	13486	14055	13595	192	4170	500	10850	10	1	38300000	5324	2.61	0.47	12	0.87	5319.00	29654.00	55000	20230202	-74.73	9700	20220715	43.30	55000	-74.73	20230202	13730	1.24	20230615	55000	-74.73	20230202	9700	43.30	20220715	0.06	Y	032190	500	191 억		3026707	N	N	11685	N	00	N
77	20230616	150129	57	100.00	KSQ150		유통	N	N	N	N		N	13890	-30	5	-0.22	4188018130	299063	66.30	13950	14160	13850	18090	9750	13920	14003.80	7.90	0	12828	14406	14162	13946	13702	13486	14055	13595	192	4170	500	10850	10	1	38300000	5320	2.61	0.47	12	0.78	5319.00	29654.00	55000	20230202	-74.75	9700	20220715	43.20	55000	-74.75	20230202	13730	1.17	20230615	55000	-74.75	20230202	9700	43.20	20220715	0.06	Y	032190	500	191 억		3026707	N	N	46945	N	00	N
78	20230616	140511	57	100.00	KSQ150		유통	N	N	N	N		N	13900	-20	5	-0.14	3724642350	265688	58.90	13950	14160	13850	18090	9750	13920	14018.86	7.90	0	22740	14406	14162	13946	13702	13486	14055	13595	192	4170	500	10850	10	1	38300000	5324	2.61	0.47	12	0.69	5319.00	29654.00	55000	20230202	-74.73	9700	20220715	43.30	55000	-74.73	20230202	13730	1.24	20230615	55000	-74.73	20230202	9700	43.30	20220715	0.06	Y	032190	500	191 억		3026707	N	N	46945	N	00	N
79	20230616	130916	57	100.00	KSQ150		유통	N	N	N	N		N	13970	50	2	0.36	3103045230	220991	48.99	13950	14160	13900	18090	9750	13920	14041.50	7.90	0	43526	14406	14162	13946	13702	13486	14055	13595	192	4170	500	10850	10	1	38300000	5351	2.63	0.47	12	0.58	5319.00	29654.00	55000	20230202	-74.60	9700	20220715	44.02	55000	-74.60	20230202	13730	1.75	20230615	55000	-74.60	20230202	9700	44.02	20220715	0.06	Y	032190	500	191 억		3026707	N	N	46945	N	00	N
80	20230616	120526	57	100.00	KSQ150		유통	N	N	N	N		N	14040	120	2	0.86	2703613120	192418	42.66	13950	14160	13900	18090	9750	13920	14050.73	7.90	0	39762	14406	14162	13946	13702	13486	14055	13595	192	4170	500	10850	10	1	38300000	5377	2.64	0.47	12	0.50	5319.00	29654.00	55000	20230202	-74.47	9700	20220715	44.74	55000	-74.47	20230202	13730	2.26	20230615	55000	-74.47	20230202	9700	44.74	20220715	0.06	Y	032190	500	191 억		3026707	N	N	46945	N	00	N
81	20230616	111015	57	100.00	KSQ150		유통	N	N	N	N		N	14000	80	2	0.57	2359088150	167863	37.21	13950	14160	13900	18090	9750	13920	14053.65	7.90	0	33374	14406	14162	13946	13702	13486	14055	13595	192	4170	500	10850	10	1	38300000	5362	2.63	0.47	12	0.44	5319.00	29654.00	55000	20230202	-74.55	9700	20220715	44.33	55000	-74.55	20230202	13730	1.97	20230615	55000	-74.55	20230202	9700	44.33	20220715	0.06	Y	032190	500	191 억		3026707	N	N	46945	N	00	N
82	20230616	100746	57	100.00	KSQ150		유통	N	N	N	N		N	14040	120	2	0.86	1896712640	134911	29.91	13950	14160	13900	18090	9750	13920	14058.99	7.90	0	36008	14406	14162	13946	13702	13486	14055	13595	192	4170	500	10850	10	1	38300000	5377	2.64	0.47	12	0.35	5319.00	29654.00	55000	20230202	-74.47	9700	20220715	44.74	55000	-74.47	20230202	13730	2.26	20230615	55000	-74.47	20230202	9700	44.74	20220715	0.06	Y	032190	500	191 억		3026707	N	N	46945	N	00	N
83	20230616	090705	57	100.00	KSQ150		유통	N	N	N	N		N	13990	70	2	0.50	387763610	27715	6.14	13950	14090	13900	18090	9750	13920	13991.11	7.90	0	18632	14406	14162	13946	13702	13486	14055	13595	192	4170	500	10850	10	1	38300000	5358	2.63	0.47	12	0.07	5319.00	29654.00	55000	20230202	-74.56	9700	20220715	44.23	55000	-74.56	20230202	13730	1.89	20230615	55000	-74.56	20230202	9700	44.23	20220715	0.06	Y	032190	500	191 억		3026707	N	N	46945	N	00	N
84	20230615	150229	57	100.00	KSQ150		유통	N	N	N	N		N	13880	-230	5	-1.63	5936735890	427313	98.74	14100	14190	13730	18340	9880	14110	13893.10	7.81	0	37177	14656	14382	14186	13912	13716	14285	13815	192	4230	500	11000	10	1	38300000	5316	2.61	0.47	12	1.12	5319.00	29654.00	55000	20230202	-74.76	9700	20220715	43.09	55000	-74.76	20230202	13730	1.09	20230615	55000	-74.76	20230202	9700	43.09	20220715	0.06	Y	032190	500	191 억		2991815	N	N	29048	N	00	N
85	20230615	141130	57	100.00	KSQ150		유통	N	N	N	N		N	13810	-300	5	-2.13	5429650540	390817	90.31	14100	14190	13730	18340	9880	14110	13892.99	7.81	0	22346	14656	14382	14186	13912	13716	14285	13815	192	4230	500	11000	10	1	38300000	5289	2.60	0.47	12	1.02	5319.00	29654.00	55000	20230202	-74.89	9700	20220715	42.37	55000	-74.89	20230202	13730	0.58	20230615	55000	-74.89	20230202	9700	42.37	20220715	0.06	Y	032190	500	191 억		2991815	N	N	29048	N	00	N
86	20230615	131035	57	100.00	KSQ150		유통	N	N	N	N		N	13790	-320	5	-2.27	4848158000	348624	80.56	14100	14190	13740	18340	9880	14110	13906.46	7.81	0	10578	14656	14382	14186	13912	13716	14285	13815	192	4230	500	11000	10	1	38300000	5282	2.59	0.47	12	0.91	5319.00	29654.00	55000	20230202	-74.93	9700	20220715	42.16	55000	-74.93	20230202	13740	0.36	20230615	55000	-74.93	20230202	9700	42.16	20220715	0.06	Y	032190	500	191 억		2991815	N	N	29048	N	00	N
87	20230615	120228	57	100.00	KSQ150		유통	N	N	N	N		N	13780	-330	5	-2.34	4397458120	315958	73.01	14100	14190	13740	18340	9880	14110	13917.76	7.81	0	1988	14656	14382	14186	13912	13716	14285	13815	192	4230	500	11000	10	1	38300000	5278	2.59	0.46	12	0.82	5319.00	29654.00	55000	20230202	-74.95	9700	20220715	42.06	55000	-74.95	20230202	13740	0.29	20230615	55000	-74.95	20230202	9700	42.06	20220715	0.06	Y	032190	500	191 억		2991815	N	N	29048	N	00	N
88	20230615	110836	57	100.00	KSQ150		유통	N	N	N	N		N	13860	-250	5	-1.77	3443621360	246776	57.02	14100	14190	13850	18340	9880	14110	13954.34	7.81	0	64	14656	14382	14186	13912	13716	14285	13815	192	4230	500	11000	10	1	38300000	5308	2.61	0.47	12	0.64	5319.00	29654.00	55000	20230202	-74.80	9700	20220715	42.89	55000	-74.80	20230202	13850	0.07	20230615	55000	-74.80	20230202	9700	42.89	20220715	0.06	Y	032190	500	191 억		2991815	N	N	29048	N	00	N
89	20230611	184510	57	100.00	KSQ150		유통	N	N	N	N		N	14720	-250	5	-1.67	6130266610	413587	107.43	15000	15080	14700	19460	10480	14970	14823.19	7.49	-41142	-33870	15230	15100	14900	14770	14570	15000	14670	192	4490	500	11670	10	1	38300000	5638	2.77	0.50	12	1.08	5319.00	29654.00	55000	20230202	-73.24	9700	20220715	51.75	55000	-73.24	20230202	14700	0.14	20230609	55000	-73.24	20230202	9700	51.75	20220715	0.07	Y	032190	500	191 억		2868097	N	N	28515	N	00	N