KissMeData/032190/price/prices-20240101.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	20240123	120412	57	100.00	KSQ150		유통	N	N	N	N		N	13320	180	2	1.37	630488140	47636	53.45	13260	13370	13070	17080	9200	13140	13235.54	8.65	0	19109	13493	13316	13193	13016	12893	13255	12955	192	3940	500	9190	10	1	38300000	5102	2.50	0.45	12	0.12	5319.00	29654.00	55000	20230202	-75.78	10980	20231024	21.31	14100	-5.53	20240105	12980	2.62	20240118	55000	-75.78	20230202	10980	21.31	20231024	0.04	N	032190	500	191 억		3312098	N	N	714	N	00	N
3	20240123	110411	57	100.00	KSQ150		유통	N	N	N	N		N	13250	110	2	0.84	361447950	27409	30.75	13260	13270	13070	17080	9200	13140	13187.20	8.65	0	10332	13493	13316	13193	13016	12893	13255	12955	192	3940	500	9190	10	1	38300000	5075	2.49	0.45	12	0.07	5319.00	29654.00	55000	20230202	-75.91	10980	20231024	20.67	14100	-6.03	20240105	12980	2.08	20240118	55000	-75.91	20230202	10980	20.67	20231024	0.04	N	032190	500	191 억		3312098	N	N	714	N	00	N
4	20240123	100410	57	100.00	KSQ150		유통	N	N	N	N		N	13260	120	2	0.91	231770080	17608	19.76	13260	13270	13070	17080	9200	13140	13162.77	8.65	0	5503	13493	13316	13193	13016	12893	13255	12955	192	3940	500	9190	10	1	38300000	5079	2.49	0.45	12	0.05	5319.00	29654.00	55000	20230202	-75.89	10980	20231024	20.77	14100	-5.96	20240105	12980	2.16	20240118	55000	-75.89	20230202	10980	20.77	20231024	0.04	N	032190	500	191 억		3312098	N	N	714	N	00	N
5	20240123	090410	57	100.00	KSQ150		유통	N	N	N	N		N	13160	20	2	0.15	15026960	1136	1.27	13260	13260	13150	17080	9200	13140	13227.96	8.65	0	637	13493	13316	13193	13016	12893	13255	12955	192	3940	500	9190	10	1	38300000	5040	2.47	0.44	12	0.00	5319.00	29654.00	55000	20230202	-76.07	10980	20231024	19.85	14100	-6.67	20240105	12980	1.39	20240118	55000	-76.07	20230202	10980	19.85	20231024	0.04	N	032190	500	191 억		3312098	N	N	714	N	00	N
6	20240119	160407	57	100.00	KSQ150		유통	N	N	N	N		N	13190	60	2	0.46	1166212810	87640	108.14	13250	13440	13160	17060	9200	13130	13306.92	8.53	0	10789	13390	13260	13120	12990	12850	13190	12920	192	3930	500	9190	10	1	38300000	5052	2.48	0.44	12	0.23	5319.00	29654.00	55000	20230202	-76.02	10980	20231024	20.13	14100	-6.45	20240105	12980	1.62	20240118	55000	-76.02	20230202	10980	20.13	20231024	0.04	N	032190	500	191 억		3265523	N	N	673	N	00	N
7	20240119	150408	57	100.00	KSQ150		유통	N	N	N	N		N	13250	120	2	0.91	1082780070	81328	100.35	13250	13440	13160	17060	9200	13130	13313.74	8.53	0	11036	13390	13260	13120	12990	12850	13190	12920	192	3930	500	9190	10	1	38300000	5075	2.49	0.45	12	0.21	5319.00	29654.00	55000	20230202	-75.91	10980	20231024	20.67	14100	-6.03	20240105	12980	2.08	20240118	55000	-75.91	20230202	10980	20.67	20231024	0.04	N	032190	500	191 억		3265523	N	N	932	N	00	N
8	20240119	140407	57	100.00	KSQ150		유통	N	N	N	N		N	13210	80	2	0.61	978551370	73430	90.61	13250	13440	13200	17060	9200	13130	13326.32	8.53	0	13156	13390	13260	13120	12990	12850	13190	12920	192	3930	500	9190	10	1	38300000	5059	2.48	0.45	12	0.19	5319.00	29654.00	55000	20230202	-75.98	10980	20231024	20.31	14100	-6.31	20240105	12980	1.77	20240118	55000	-75.98	20230202	10980	20.31	20231024	0.04	N	032190	500	191 억		3265523	N	N	932	N	00	N
9	20240119	130408	57	100.00	KSQ150		유통	N	N	N	N		N	13250	120	2	0.91	816879760	61225	75.55	13250	13440	13200	17060	9200	13130	13342.26	8.53	0	14213	13390	13260	13120	12990	12850	13190	12920	192	3930	500	9190	10	1	38300000	5075	2.49	0.45	12	0.16	5319.00	29654.00	55000	20230202	-75.91	10980	20231024	20.67	14100	-6.03	20240105	12980	2.08	20240118	55000	-75.91	20230202	10980	20.67	20231024	0.04	N	032190	500	191 억		3265523	N	N	932	N	00	N
10	20240119	120410	57	100.00	KSQ150		유통	N	N	N	N		N	13290	160	2	1.22	698864640	52323	64.56	13250	13440	13200	17060	9200	13130	13356.74	8.53	0	15082	13390	13260	13120	12990	12850	13190	12920	192	3930	500	9190	10	1	38300000	5090	2.50	0.45	12	0.14	5319.00	29654.00	55000	20230202	-75.84	10980	20231024	21.04	14100	-5.74	20240105	12980	2.39	20240118	55000	-75.84	20230202	10980	21.04	20231024	0.04	N	032190	500	191 억		3265523	N	N	932	N	00	N
11	20240119	110409	57	100.00	KSQ150		유통	N	N	N	N		N	13390	260	2	1.98	611280300	45759	56.46	13250	13440	13200	17060	9200	13130	13358.69	8.53	0	14603	13390	13260	13120	12990	12850	13190	12920	192	3930	500	9190	10	1	38300000	5128	2.52	0.45	12	0.12	5319.00	29654.00	55000	20230202	-75.65	10980	20231024	21.95	14100	-5.04	20240105	12980	3.16	20240118	55000	-75.65	20230202	10980	21.95	20231024	0.04	N	032190	500	191 억		3265523	N	N	932	N	00	N
12	20240119	100413	57	100.00	KSQ150		유통	N	N	N	N		N	13400	270	2	2.06	437766660	32745	40.40	13250	13440	13200	17060	9200	13130	13368.96	8.53	0	16964	13390	13260	13120	12990	12850	13190	12920	192	3930	500	9190	10	1	38300000	5132	2.52	0.45	12	0.09	5319.00	29654.00	55000	20230202	-75.64	10980	20231024	22.04	14100	-4.96	20240105	12980	3.24	20240118	55000	-75.64	20230202	10980	22.04	20231024	0.04	N	032190	500	191 억		3265523	N	N	932	N	00	N
13	20240119	090408	57	100.00	KSQ150		유통	N	N	N	N		N	13310	180	2	1.37	76629850	5780	7.13	13250	13320	13200	17060	9200	13130	13257.76	8.53	0	2249	13390	13260	13120	12990	12850	13190	12920	192	3930	500	9190	10	1	38300000	5098	2.50	0.45	12	0.02	5319.00	29654.00	55000	20230202	-75.80	10980	20231024	21.22	14100	-5.60	20240105	12980	2.54	20240118	55000	-75.80	20230202	10980	21.22	20231024	0.04	N	032190	500	191 억		3265523	N	N	932	N	00	N
14	20240118	160407	57	100.00	KSQ150		유통	N	N	N	N		N	13130	70	2	0.54	1060724650	80923	55.40	13150	13250	12980	16970	9150	13060	13107.83	8.55	0	-8077	13533	13296	13173	12936	12813	13235	12875	192	3910	500	9140	10	1	38300000	5029	2.47	0.44	12	0.21	5319.00	29654.00	55000	20230202	-76.13	10980	20231024	19.58	14100	-6.88	20240105	12980	1.16	20240118	55000	-76.13	20230202	10980	19.58	20231024	0.04	N	032190	500	191 억		3274655	N	N	932	N	00	N
15	20240118	150408	57	100.00	KSQ150		유통	N	N	N	N		N	13100	40	2	0.31	1019683420	77794	53.26	13150	13250	12980	16970	9150	13060	13107.48	8.55	0	-8925	13533	13296	13173	12936	12813	13235	12875	192	3910	500	9140	10	1	38300000	5017	2.46	0.44	12	0.20	5319.00	29654.00	55000	20230202	-76.18	10980	20231024	19.31	14100	-7.09	20240105	12980	0.92	20240118	55000	-76.18	20230202	10980	19.31	20231024	0.04	N	032190	500	191 억		3274655	N	N	361	N	00	N
16	20240118	140408	57	100.00	KSQ150		유통	N	N	N	N		N	13000	-60	5	-0.46	899195970	68555	46.93	13150	13250	12980	16970	9150	13060	13116.42	8.55	0	-11364	13533	13296	13173	12936	12813	13235	12875	192	3910	500	9140	10	1	38300000	4979	2.44	0.44	12	0.18	5319.00	29654.00	55000	20230202	-76.36	10980	20231024	18.40	14100	-7.80	20240105	12980	0.15	20240118	55000	-76.36	20230202	10980	18.40	20231024	0.04	N	032190	500	191 억		3274655	N	N	361	N	00	N
17	20240118	130407	57	100.00	KSQ150		유통	N	N	N	N		N	13130	70	2	0.54	669482010	50944	34.88	13150	13250	12980	16970	9150	13060	13141.53	8.55	0	-5889	13533	13296	13173	12936	12813	13235	12875	192	3910	500	9140	10	1	38300000	5029	2.47	0.44	12	0.13	5319.00	29654.00	55000	20230202	-76.13	10980	20231024	19.58	14100	-6.88	20240105	12980	1.16	20240118	55000	-76.13	20230202	10980	19.58	20231024	0.04	N	032190	500	191 억		3274655	N	N	361	N	00	N
18	20240118	120409	57	100.00	KSQ150		유통	N	N	N	N		N	13150	90	2	0.69	616622680	46914	32.12	13150	13250	12980	16970	9150	13060	13143.68	8.55	0	-5246	13533	13296	13173	12936	12813	13235	12875	192	3910	500	9140	10	1	38300000	5036	2.47	0.44	12	0.12	5319.00	29654.00	55000	20230202	-76.09	10980	20231024	19.76	14100	-6.74	20240105	12980	1.31	20240118	55000	-76.09	20230202	10980	19.76	20231024	0.04	N	032190	500	191 억		3274655	N	N	361	N	00	N
19	20240118	110409	57	100.00	KSQ150		유통	N	N	N	N		N	13180	120	2	0.92	508858060	38700	26.50	13150	13250	12980	16970	9150	13060	13148.79	8.55	0	-2870	13533	13296	13173	12936	12813	13235	12875	192	3910	500	9140	10	1	38300000	5048	2.48	0.44	12	0.10	5319.00	29654.00	55000	20230202	-76.04	10980	20231024	20.04	14100	-6.52	20240105	12980	1.54	20240118	55000	-76.04	20230202	10980	20.04	20231024	0.04	N	032190	500	191 억		3274655	N	N	361	N	00	N
20	20240118	100407	57	100.00	KSQ150		유통	N	N	N	N		N	13220	160	2	1.23	371719950	28308	19.38	13150	13230	12980	16970	9150	13060	13131.27	8.55	0	-5000	13533	13296	13173	12936	12813	13235	12875	192	3910	500	9140	10	1	38300000	5063	2.49	0.45	12	0.07	5319.00	29654.00	55000	20230202	-75.96	10980	20231024	20.40	14100	-6.24	20240105	12980	1.85	20240118	55000	-75.96	20230202	10980	20.40	20231024	0.04	N	032190	500	191 억		3274655	N	N	361	N	00	N
21	20240118	090407	57	100.00	KSQ150		유통	N	N	N	N		N	13110	50	2	0.38	38495410	2930	2.01	13150	13150	13090	16970	9150	13060	13138.37	8.55	0	-1469	13533	13296	13173	12936	12813	13235	12875	192	3910	500	9140	10	1	38300000	5021	2.46	0.44	12	0.01	5319.00	29654.00	55000	20230202	-76.16	10980	20231024	19.40	14100	-7.02	20240105	13050	0.46	20240117	55000	-76.16	20230202	10980	19.40	20231024	0.04	N	032190	500	191 억		3274655	N	N	361	N	00	N
22	20240117	160406	57	100.00	KSQ150		유통	N	N	N	N		N	13060	-320	5	-2.39	1913657980	145631	80.23	13390	13410	13050	17390	9370	13380	13140.47	8.62	0	-44440	13906	13642	13496	13232	13086	13570	13160	192	4010	500	9360	10	1	38300000	5002	2.46	0.44	12	0.38	5319.00	29654.00	55000	20230202	-76.25	10980	20231024	18.94	14100	-7.38	20240105	13050	0.08	20240117	55000	-76.25	20230202	10980	18.94	20231024	0.03	N	032190	500	191 억		3302067	N	N	361	N	00	N
23	20240117	150408	57	100.00	KSQ150		유통	N	N	N	N		N	13060	-320	5	-2.39	1853873590	141056	77.71	13390	13410	13050	17390	9370	13380	13142.82	8.62	0	-44153	13906	13642	13496	13232	13086	13570	13160	192	4010	500	9360	10	1	38300000	5002	2.46	0.44	12	0.37	5319.00	29654.00	55000	20230202	-76.25	10980	20231024	18.94	14100	-7.38	20240105	13050	0.08	20240117	55000	-76.25	20230202	10980	18.94	20231024	0.03	N	032190	500	191 억		3302067	N	N	1101	N	00	N
24	20240117	140406	57	100.00	KSQ150		유통	N	N	N	N		N	13110	-270	5	-2.02	1654048890	125768	69.29	13390	13410	13050	17390	9370	13380	13151.59	8.62	0	-36485	13906	13642	13496	13232	13086	13570	13160	192	4010	500	9360	10	1	38300000	5021	2.46	0.44	12	0.33	5319.00	29654.00	55000	20230202	-76.16	10980	20231024	19.40	14100	-7.02	20240105	13050	0.46	20240117	55000	-76.16	20230202	10980	19.40	20231024	0.03	N	032190	500	191 억		3302067	N	N	1101	N	00	N
25	20240117	130407	57	100.00	KSQ150		유통	N	N	N	N		N	13080	-300	5	-2.24	1554945120	118202	65.12	13390	13410	13050	17390	9370	13380	13154.98	8.62	0	-35952	13906	13642	13496	13232	13086	13570	13160	192	4010	500	9360	10	1	38300000	5010	2.46	0.44	12	0.31	5319.00	29654.00	55000	20230202	-76.22	10980	20231024	19.13	14100	-7.23	20240105	13050	0.23	20240117	55000	-76.22	20230202	10980	19.13	20231024	0.03	N	032190	500	191 억		3302067	N	N	1101	N	00	N
26	20240117	120408	57	100.00	KSQ150		유통	N	N	N	N		N	13180	-200	5	-1.49	1337177000	101594	55.97	13390	13410	13050	17390	9370	13380	13161.97	8.62	0	-34940	13906	13642	13496	13232	13086	13570	13160	192	4010	500	9360	10	1	38300000	5048	2.48	0.44	12	0.27	5319.00	29654.00	55000	20230202	-76.04	10980	20231024	20.04	14100	-6.52	20240105	13050	1.00	20240117	55000	-76.04	20230202	10980	20.04	20231024	0.03	N	032190	500	191 억		3302067	N	N	1101	N	00	N
27	20240117	110408	57	100.00	KSQ150		유통	N	N	N	N		N	13170	-210	5	-1.57	1168414830	88828	48.94	13390	13410	13050	17390	9370	13380	13153.67	8.62	0	-30883	13906	13642	13496	13232	13086	13570	13160	192	4010	500	9360	10	1	38300000	5044	2.48	0.44	12	0.23	5319.00	29654.00	55000	20230202	-76.05	10980	20231024	19.95	14100	-6.60	20240105	13050	0.92	20240117	55000	-76.05	20230202	10980	19.95	20231024	0.03	N	032190	500	191 억		3302067	N	N	1101	N	00	N
28	20240117	100406	57	100.00	KSQ150		유통	N	N	N	N		N	13120	-260	5	-1.94	899043410	68293	37.63	13390	13410	13050	17390	9370	13380	13164.50	8.62	0	-27310	13906	13642	13496	13232	13086	13570	13160	192	4010	500	9360	10	1	38300000	5025	2.47	0.44	12	0.18	5319.00	29654.00	55000	20230202	-76.15	10980	20231024	19.49	14100	-6.95	20240105	13050	0.54	20240117	55000	-76.15	20230202	10980	19.49	20231024	0.03	N	032190	500	191 억		3302067	N	N	1101	N	00	N
29	20240117	090407	57	100.00	KSQ150		유통	N	N	N	N		N	13350	-30	5	-0.22	43547710	3254	1.79	13390	13410	13350	17390	9370	13380	13382.83	8.62	0	-2169	13906	13642	13496	13232	13086	13570	13160	192	4010	500	9360	10	1	38300000	5113	2.51	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.73	10980	20231024	21.58	14100	-5.32	20240105	13210	1.06	20240104	55000	-75.73	20230202	10980	21.58	20231024	0.03	N	032190	500	191 억		3302067	N	N	1101	N	00	N
30	20240116	160405	57	100.00	KSQ150		유통	N	N	N	N		N	13380	-370	5	-2.69	2412105260	179069	72.18	13760	13760	13350	17870	9630	13750	13470.34	8.78	0	-60635	14223	13986	13703	13466	13183	14105	13585	192	4120	500	9620	10	1	38300000	5125	2.52	0.45	12	0.47	5319.00	29654.00	55000	20230202	-75.67	10980	20231024	21.86	14100	-5.11	20240105	13210	1.29	20240104	55000	-75.67	20230202	10980	21.86	20231024	0.03	N	032190	500	191 억		3361140	N	N	1101	N	00	N
31	20240116	150406	57	100.00	KSQ150		유통	N	N	N	N		N	13390	-360	5	-2.62	2268886580	168363	67.86	13760	13760	13350	17870	9630	13750	13476.16	8.78	0	-54418	14223	13986	13703	13466	13183	14105	13585	192	4120	500	9620	10	1	38300000	5128	2.52	0.45	12	0.44	5319.00	29654.00	55000	20230202	-75.65	10980	20231024	21.95	14100	-5.04	20240105	13210	1.36	20240104	55000	-75.65	20230202	10980	21.95	20231024	0.03	N	032190	500	191 억		3361140	N	N	795	N	00	N
32	20240116	140407	57	100.00	KSQ150		유통	N	N	N	N		N	13420	-330	5	-2.40	1788238540	132498	53.41	13760	13760	13370	17870	9630	13750	13496.34	8.78	0	-25588	14223	13986	13703	13466	13183	14105	13585	192	4120	500	9620	10	1	38300000	5140	2.52	0.45	12	0.35	5319.00	29654.00	55000	20230202	-75.60	10980	20231024	22.22	14100	-4.82	20240105	13210	1.59	20240104	55000	-75.60	20230202	10980	22.22	20231024	0.03	N	032190	500	191 억		3361140	N	N	795	N	00	N
33	20240116	130406	57	100.00	KSQ150		유통	N	N	N	N		N	13480	-270	5	-1.96	1539176870	113968	45.94	13760	13760	13370	17870	9630	13750	13505.34	8.78	0	-22940	14223	13986	13703	13466	13183	14105	13585	192	4120	500	9620	10	1	38300000	5163	2.53	0.45	12	0.30	5319.00	29654.00	55000	20230202	-75.49	10980	20231024	22.77	14100	-4.40	20240105	13210	2.04	20240104	55000	-75.49	20230202	10980	22.77	20231024	0.03	N	032190	500	191 억		3361140	N	N	795	N	00	N
34	20240116	120406	57	100.00	KSQ150		유통	N	N	N	N		N	13490	-260	5	-1.89	1418071440	104986	42.32	13760	13760	13370	17870	9630	13750	13507.24	8.78	0	-18925	14223	13986	13703	13466	13183	14105	13585	192	4120	500	9620	10	1	38300000	5167	2.54	0.45	12	0.27	5319.00	29654.00	55000	20230202	-75.47	10980	20231024	22.86	14100	-4.33	20240105	13210	2.12	20240104	55000	-75.47	20230202	10980	22.86	20231024	0.03	N	032190	500	191 억		3361140	N	N	795	N	00	N
35	20240116	110405	57	100.00	KSQ150		유통	N	N	N	N		N	13490	-260	5	-1.89	1315364710	97381	39.25	13760	13760	13370	17870	9630	13750	13507.41	8.78	0	-17736	14223	13986	13703	13466	13183	14105	13585	192	4120	500	9620	10	1	38300000	5167	2.54	0.45	12	0.25	5319.00	29654.00	55000	20230202	-75.47	10980	20231024	22.86	14100	-4.33	20240105	13210	2.12	20240104	55000	-75.47	20230202	10980	22.86	20231024	0.03	N	032190	500	191 억		3361140	N	N	795	N	00	N
36	20240116	100405	57	100.00	KSQ150		유통	N	N	N	N		N	13460	-290	5	-2.11	743553230	54777	22.08	13760	13760	13450	17870	9630	13750	13574.19	8.78	0	-18830	14223	13986	13703	13466	13183	14105	13585	192	4120	500	9620	10	1	38300000	5155	2.53	0.45	12	0.14	5319.00	29654.00	55000	20230202	-75.53	10980	20231024	22.59	14100	-4.54	20240105	13210	1.89	20240104	55000	-75.53	20230202	10980	22.59	20231024	0.03	N	032190	500	191 억		3361140	N	N	795	N	00	N
37	20240116	090404	57	100.00	KSQ150		유통	N	N	N	N		N	13730	-20	5	-0.15	76356240	5577	2.25	13760	13760	13610	17870	9630	13750	13691.27	8.78	0	-2024	14223	13986	13703	13466	13183	14105	13585	192	4120	500	9620	10	1	38300000	5259	2.58	0.46	12	0.01	5319.00	29654.00	55000	20230202	-75.04	10980	20231024	25.05	14100	-2.62	20240105	13210	3.94	20240104	55000	-75.04	20230202	10980	25.05	20231024	0.03	N	032190	500	191 억		3361140	N	N	795	N	00	N
38	20240115	160404	57	100.00	KSQ150		유통	N	N	N	N		N	13750	350	2	2.61	3379055300	245817	144.18	13510	13940	13420	17420	9380	13400	13746.22	8.61	0	62567	13833	13616	13443	13226	13053	13530	13140	192	4020	500	9380	10	1	38300000	5266	2.59	0.46	12	0.64	5319.00	29654.00	55000	20230202	-75.00	10980	20231024	25.23	14100	-2.48	20240105	13210	4.09	20240104	55000	-75.00	20230202	10980	25.23	20231024	0.03	N	032190	500	191 억		3298801	N	N	795	N	00	N
39	20240115	150405	57	100.00	KSQ150		유통	N	N	N	N		N	13660	260	2	1.94	3221995580	234350	137.45	13510	13940	13420	17420	9380	13400	13748.65	8.61	0	62893	13833	13616	13443	13226	13053	13530	13140	192	4020	500	9380	10	1	38300000	5232	2.57	0.46	12	0.61	5319.00	29654.00	55000	20230202	-75.16	10980	20231024	24.41	14100	-3.12	20240105	13210	3.41	20240104	55000	-75.16	20230202	10980	24.41	20231024	0.03	N	032190	500	191 억		3298801	N	N	1745	N	00	N
40	20240115	140406	57	100.00	KSQ150		유통	N	N	N	N		N	13660	260	2	1.94	3048269490	221620	129.99	13510	13940	13420	17420	9380	13400	13754.49	8.61	0	65599	13833	13616	13443	13226	13053	13530	13140	192	4020	500	9380	10	1	38300000	5232	2.57	0.46	12	0.58	5319.00	29654.00	55000	20230202	-75.16	10980	20231024	24.41	14100	-3.12	20240105	13210	3.41	20240104	55000	-75.16	20230202	10980	24.41	20231024	0.03	N	032190	500	191 억		3298801	N	N	1745	N	00	N
41	20240115	130404	57	100.00	KSQ150		유통	N	N	N	N		N	13720	320	2	2.39	2909192420	211470	124.03	13510	13940	13420	17420	9380	13400	13757.00	8.61	0	68586	13833	13616	13443	13226	13053	13530	13140	192	4020	500	9380	10	1	38300000	5255	2.58	0.46	12	0.55	5319.00	29654.00	55000	20230202	-75.05	10980	20231024	24.95	14100	-2.70	20240105	13210	3.86	20240104	55000	-75.05	20230202	10980	24.95	20231024	0.03	N	032190	500	191 억		3298801	N	N	1745	N	00	N
42	20240115	120404	57	100.00	KSQ150		유통	N	N	N	N		N	13710	310	2	2.31	2719175110	197613	115.91	13510	13940	13420	17420	9380	13400	13760.10	8.61	0	69547	13833	13616	13443	13226	13053	13530	13140	192	4020	500	9380	10	1	38300000	5251	2.58	0.46	12	0.52	5319.00	29654.00	55000	20230202	-75.07	10980	20231024	24.86	14100	-2.77	20240105	13210	3.79	20240104	55000	-75.07	20230202	10980	24.86	20231024	0.03	N	032190	500	191 억		3298801	N	N	1745	N	00	N
43	20240115	110403	57	100.00	KSQ150		유통	N	N	N	N		N	13710	310	2	2.31	2484626690	180485	105.86	13510	13940	13420	17420	9380	13400	13766.39	8.61	0	68818	13833	13616	13443	13226	13053	13530	13140	192	4020	500	9380	10	1	38300000	5251	2.58	0.46	12	0.47	5319.00	29654.00	55000	20230202	-75.07	10980	20231024	24.86	14100	-2.77	20240105	13210	3.79	20240104	55000	-75.07	20230202	10980	24.86	20231024	0.03	N	032190	500	191 억		3298801	N	N	1745	N	00	N
44	20240115	100403	57	100.00	KSQ150		유통	N	N	N	N		N	13780	380	2	2.84	1805962890	131312	77.02	13510	13940	13420	17420	9380	13400	13753.22	8.61	0	56734	13833	13616	13443	13226	13053	13530	13140	192	4020	500	9380	10	1	38300000	5278	2.59	0.46	12	0.34	5319.00	29654.00	55000	20230202	-74.95	10980	20231024	25.50	14100	-2.27	20240105	13210	4.31	20240104	55000	-74.95	20230202	10980	25.50	20231024	0.03	N	032190	500	191 억		3298801	N	N	1745	N	00	N
45	20240115	090404	57	100.00	KSQ150		유통	N	N	N	N		N	13430	30	2	0.22	70004470	5197	3.05	13510	13520	13420	17420	9380	13400	13470.17	8.61	0	-2881	13833	13616	13443	13226	13053	13530	13140	192	4020	500	9380	10	1	38300000	5144	2.52	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.58	10980	20231024	22.31	14100	-4.75	20240105	13210	1.67	20240104	55000	-75.58	20230202	10980	22.31	20231024	0.03	N	032190	500	191 억		3298801	N	N	1745	N	00	N
46	20240112	160402	57	100.00	KSQ150		유통	N	N	N	N		N	13400	-220	5	-1.62	2276020630	170164	85.47	13640	13660	13270	17700	9540	13620	13375.42	8.71	1809	-49447	14053	13836	13613	13396	13173	13945	13505	192	4080	500	9530	10	1	38300000	5132	2.52	0.45	12	0.44	5319.00	29654.00	55000	20230202	-75.64	10980	20231024	22.04	14100	-4.96	20240105	13210	1.44	20240104	55000	-75.64	20230202	10980	22.04	20231024	0.03	N	032190	500	191 억		3336107	N	N	1745	N	00	N
47	20240112	150404	57	100.00	KSQ150		유통	N	N	N	N		N	13370	-250	5	-1.84	2215528970	165643	83.20	13640	13660	13270	17700	9540	13620	13375.33	8.71	1809	-48748	14053	13836	13613	13396	13173	13945	13505	192	4080	500	9530	10	1	38300000	5121	2.51	0.45	12	0.43	5319.00	29654.00	55000	20230202	-75.69	10980	20231024	21.77	14100	-5.18	20240105	13210	1.21	20240104	55000	-75.69	20230202	10980	21.77	20231024	0.03	N	032190	500	191 억		3336107	N	N	219	N	00	N
48	20240112	140403	57	100.00	KSQ150		유통	N	N	N	N		N	13300	-320	5	-2.35	2099080580	156913	78.82	13640	13660	13270	17700	9540	13620	13377.35	8.71	1809	-44796	14053	13836	13613	13396	13173	13945	13505	192	4080	500	9530	10	1	38300000	5094	2.50	0.45	12	0.41	5319.00	29654.00	55000	20230202	-75.82	10980	20231024	21.13	14100	-5.67	20240105	13210	0.68	20240104	55000	-75.82	20230202	10980	21.13	20231024	0.03	N	032190	500	191 억		3336107	N	N	219	N	00	N
49	20240112	130402	57	100.00	KSQ150		유통	N	N	N	N		N	13370	-250	5	-1.84	1506824220	112392	56.45	13640	13660	13310	17700	9540	13620	13406.86	8.71	1809	-29196	14053	13836	13613	13396	13173	13945	13505	192	4080	500	9530	10	1	38300000	5121	2.51	0.45	12	0.29	5319.00	29654.00	55000	20230202	-75.69	10980	20231024	21.77	14100	-5.18	20240105	13210	1.21	20240104	55000	-75.69	20230202	10980	21.77	20231024	0.03	N	032190	500	191 억		3336107	N	N	219	N	00	N
50	20240112	120402	57	100.00	KSQ150		유통	N	N	N	N		N	13410	-210	5	-1.54	1340219750	99947	50.20	13640	13660	13310	17700	9540	13620	13409.30	8.71	1809	-22554	14053	13836	13613	13396	13173	13945	13505	192	4080	500	9530	10	1	38300000	5136	2.52	0.45	12	0.26	5319.00	29654.00	55000	20230202	-75.62	10980	20231024	22.13	14100	-4.89	20240105	13210	1.51	20240104	55000	-75.62	20230202	10980	22.13	20231024	0.03	N	032190	500	191 억		3336107	N	N	219	N	00	N
51	20240112	110401	57	100.00	KSQ150		유통	N	N	N	N		N	13400	-220	5	-1.62	1160627170	86553	43.48	13640	13660	13310	17700	9540	13620	13409.44	8.71	1809	-19748	14053	13836	13613	13396	13173	13945	13505	192	4080	500	9530	10	1	38300000	5132	2.52	0.45	12	0.23	5319.00	29654.00	55000	20230202	-75.64	10980	20231024	22.04	14100	-4.96	20240105	13210	1.44	20240104	55000	-75.64	20230202	10980	22.04	20231024	0.03	N	032190	500	191 억		3336107	N	N	219	N	00	N
52	20240112	100402	57	100.00	KSQ150		유통	N	N	N	N		N	13340	-280	5	-2.06	731058270	54398	27.32	13640	13660	13310	17700	9540	13620	13439.07	8.71	1809	-21942	14053	13836	13613	13396	13173	13945	13505	192	4080	500	9530	10	1	38300000	5109	2.51	0.45	12	0.14	5319.00	29654.00	55000	20230202	-75.75	10980	20231024	21.49	14100	-5.39	20240105	13210	0.98	20240104	55000	-75.75	20230202	10980	21.49	20231024	0.03	N	032190	500	191 억		3336107	N	N	219	N	00	N
53	20240112	090402	57	100.00	KSQ150		유통	N	N	N	N		N	13630	10	2	0.07	39968590	2934	1.47	13640	13660	13580	17700	9540	13620	13622.56	8.71	1809	-1444	14053	13836	13613	13396	13173	13945	13505	192	4080	500	9530	10	1	38300000	5220	2.56	0.46	12	0.01	5319.00	29654.00	55000	20230202	-75.22	10980	20231024	24.13	14100	-3.33	20240105	13210	3.18	20240104	55000	-75.22	20230202	10980	24.13	20231024	0.03	N	032190	500	191 억		3336107	N	N	219	N	00	N
54	20240111	160400	57	100.00	KSQ150		유통	N	N	N	N		N	13620	270	2	2.02	2708517850	198340	189.94	13390	13830	13390	17350	9350	13350	13655.98	8.61	0	44264	13523	13436	13343	13256	13163	13480	13300	192	4000	500	9340	10	1	38300000	5216	2.56	0.46	12	0.52	5319.00	29654.00	55000	20230202	-75.24	10980	20231024	24.04	14100	-3.40	20240105	13210	3.10	20240104	55000	-75.24	20230202	10980	24.04	20231024	0.03	N	032190	500	191 억		3296349	N	N	219	N	00	N
55	20240111	150403	57	100.00	KSQ150		유통	N	N	N	N		N	13680	330	2	2.47	2583128240	189160	181.15	13390	13830	13390	17350	9350	13350	13655.78	8.61	0	43992	13523	13436	13343	13256	13163	13480	13300	192	4000	500	9340	10	1	38300000	5239	2.57	0.46	12	0.49	5319.00	29654.00	55000	20230202	-75.13	10980	20231024	24.59	14100	-2.98	20240105	13210	3.56	20240104	55000	-75.13	20230202	10980	24.59	20231024	0.03	N	032190	500	191 억		3296349	N	N	1194	N	00	N
56	20240111	140402	57	100.00	KSQ150		유통	N	N	N	N		N	13610	260	2	1.95	2347095150	171898	164.62	13390	13830	13390	17350	9350	13350	13654.00	8.61	0	43316	13523	13436	13343	13256	13163	13480	13300	192	4000	500	9340	10	1	38300000	5213	2.56	0.46	12	0.45	5319.00	29654.00	55000	20230202	-75.25	10980	20231024	23.95	14100	-3.48	20240105	13210	3.03	20240104	55000	-75.25	20230202	10980	23.95	20231024	0.03	N	032190	500	191 억		3296349	N	N	1194	N	00	N
57	20240111	130400	57	100.00	KSQ150		유통	N	N	N	N		N	13610	260	2	1.95	2242467840	164194	157.24	13390	13830	13390	17350	9350	13350	13657.43	8.61	0	45384	13523	13436	13343	13256	13163	13480	13300	192	4000	500	9340	10	1	38300000	5213	2.56	0.46	12	0.43	5319.00	29654.00	55000	20230202	-75.25	10980	20231024	23.95	14100	-3.48	20240105	13210	3.03	20240104	55000	-75.25	20230202	10980	23.95	20231024	0.03	N	032190	500	191 억		3296349	N	N	1194	N	00	N
58	20240111	120401	57	100.00	KSQ150		유통	N	N	N	N		N	13640	290	2	2.17	2036068080	149032	142.72	13390	13830	13390	17350	9350	13350	13661.95	8.61	0	51747	13523	13436	13343	13256	13163	13480	13300	192	4000	500	9340	10	1	38300000	5224	2.56	0.46	12	0.39	5319.00	29654.00	55000	20230202	-75.20	10980	20231024	24.23	14100	-3.26	20240105	13210	3.26	20240104	55000	-75.20	20230202	10980	24.23	20231024	0.03	N	032190	500	191 억		3296349	N	N	1194	N	00	N
59	20240111	110403	57	100.00	KSQ150		유통	N	N	N	N		N	13700	350	2	2.62	1863618200	136433	130.66	13390	13830	13390	17350	9350	13350	13659.59	8.61	0	49053	13523	13436	13343	13256	13163	13480	13300	192	4000	500	9340	10	1	38300000	5247	2.58	0.46	12	0.36	5319.00	29654.00	55000	20230202	-75.09	10980	20231024	24.77	14100	-2.84	20240105	13210	3.71	20240104	55000	-75.09	20230202	10980	24.77	20231024	0.03	N	032190	500	191 억		3296349	N	N	1194	N	00	N
60	20240111	100402	57	100.00	KSQ150		유통	N	N	N	N		N	13770	420	2	3.15	1526686970	111839	107.10	13390	13830	13390	17350	9350	13350	13650.76	8.61	0	51743	13523	13436	13343	13256	13163	13480	13300	192	4000	500	9340	10	1	38300000	5274	2.59	0.46	12	0.29	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	14100	-2.34	20240105	13210	4.24	20240104	55000	-74.96	20230202	10980	25.41	20231024	0.03	N	032190	500	191 억		3296349	N	N	1194	N	00	N
61	20240111	090401	57	100.00	KSQ150		유통	N	N	N	N		N	13450	100	2	0.75	39099830	2912	2.79	13390	13460	13390	17350	9350	13350	13427.14	8.61	0	795	13523	13436	13343	13256	13163	13480	13300	192	4000	500	9340	10	1	38300000	5151	2.53	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.55	10980	20231024	22.50	14100	-4.61	20240105	13210	1.82	20240104	55000	-75.55	20230202	10980	22.50	20231024	0.03	N	032190	500	191 억		3296349	N	N	1194	N	00	N
62	20240110	160400	57	100.00	KSQ150		유통	N	N	N	N		N	13350	20	2	0.15	1384946200	103897	101.30	13320	13430	13250	17320	9340	13330	13329.99	8.57	0	8223	13476	13402	13306	13232	13136	13440	13270	192	3990	500	9330	10	1	38300000	5113	2.51	0.45	12	0.27	5319.00	29654.00	55000	20230202	-75.73	10980	20231024	21.58	14100	-5.32	20240105	13210	1.06	20240104	55000	-75.73	20230202	10980	21.58	20231024	0.03	N	032190	500	191 억		3281746	N	N	1194	N	00	N
63	20240110	150400	57	100.00	KSQ150		유통	N	N	N	N		N	13340	10	2	0.08	1237558970	92861	90.54	13320	13430	13250	17320	9340	13330	13327.00	8.57	0	4831	13476	13402	13306	13232	13136	13440	13270	192	3990	500	9330	10	1	38300000	5109	2.51	0.45	12	0.24	5319.00	29654.00	55000	20230202	-75.75	10980	20231024	21.49	14100	-5.39	20240105	13210	0.98	20240104	55000	-75.75	20230202	10980	21.49	20231024	0.03	N	032190	500	191 억		3281746	N	N	446	N	00	N
64	20240110	140402	57	100.00	KSQ150		유통	N	N	N	N		N	13320	-10	5	-0.08	1039041670	77952	76.00	13320	13430	13250	17320	9340	13330	13329.25	8.57	0	5525	13476	13402	13306	13232	13136	13440	13270	192	3990	500	9330	10	1	38300000	5102	2.50	0.45	12	0.20	5319.00	29654.00	55000	20230202	-75.78	10980	20231024	21.31	14100	-5.53	20240105	13210	0.83	20240104	55000	-75.78	20230202	10980	21.31	20231024	0.03	N	032190	500	191 억		3281746	N	N	446	N	00	N
65	20240110	130400	57	100.00	KSQ150		유통	N	N	N	N		N	13340	10	2	0.08	903915600	67806	66.11	13320	13430	13250	17320	9340	13330	13330.91	8.57	0	9184	13476	13402	13306	13232	13136	13440	13270	192	3990	500	9330	10	1	38300000	5109	2.51	0.45	12	0.18	5319.00	29654.00	55000	20230202	-75.75	10980	20231024	21.49	14100	-5.39	20240105	13210	0.98	20240104	55000	-75.75	20230202	10980	21.49	20231024	0.03	N	032190	500	191 억		3281746	N	N	446	N	00	N
66	20240110	120401	57	100.00	KSQ150		유통	N	N	N	N		N	13360	30	2	0.23	821233410	61605	60.06	13320	13430	13250	17320	9340	13330	13330.63	8.57	0	7679	13476	13402	13306	13232	13136	13440	13270	192	3990	500	9330	10	1	38300000	5117	2.51	0.45	12	0.16	5319.00	29654.00	55000	20230202	-75.71	10980	20231024	21.68	14100	-5.25	20240105	13210	1.14	20240104	55000	-75.71	20230202	10980	21.68	20231024	0.03	N	032190	500	191 억		3281746	N	N	446	N	00	N
67	20240110	110401	57	100.00	KSQ150		유통	N	N	N	N		N	13380	50	2	0.38	509142880	38175	37.22	13320	13430	13250	17320	9340	13330	13337.08	8.57	0	1686	13476	13402	13306	13232	13136	13440	13270	192	3990	500	9330	10	1	38300000	5125	2.52	0.45	12	0.10	5319.00	29654.00	55000	20230202	-75.67	10980	20231024	21.86	14100	-5.11	20240105	13210	1.29	20240104	55000	-75.67	20230202	10980	21.86	20231024	0.03	N	032190	500	191 억		3281746	N	N	446	N	00	N
68	20240110	100400	57	100.00	KSQ150		유통	N	N	N	N		N	13360	30	2	0.23	274111930	20575	20.06	13320	13430	13250	17320	9340	13330	13322.57	8.57	0	-2130	13476	13402	13306	13232	13136	13440	13270	192	3990	500	9330	10	1	38300000	5117	2.51	0.45	12	0.05	5319.00	29654.00	55000	20230202	-75.71	10980	20231024	21.68	14100	-5.25	20240105	13210	1.14	20240104	55000	-75.71	20230202	10980	21.68	20231024	0.03	N	032190	500	191 억		3281746	N	N	446	N	00	N
69	20240110	090400	57	100.00	KSQ150		유통	N	N	N	N		N	13320	-10	5	-0.08	23126230	1742	1.70	13320	13320	13260	17320	9340	13330	13275.58	8.57	0	-977	13476	13402	13306	13232	13136	13440	13270	192	3990	500	9330	10	1	38300000	5102	2.50	0.45	12	0.00	5319.00	29654.00	55000	20230202	-75.78	10980	20231024	21.31	14100	-5.53	20240105	13210	0.83	20240104	55000	-75.78	20230202	10980	21.31	20231024	0.03	N	032190	500	191 억		3281746	N	N	446	N	00	N
70	20240109	160359	57	100.00	KSQ150		유통	N	N	N	N		N	13330	30	2	0.23	1357646730	102199	93.25	13320	13380	13210	17290	9310	13300	13284.32	8.65	-128	-18536	13586	13442	13346	13202	13106	13395	13155	192	3990	500	9310	10	1	38300000	5105	2.51	0.45	12	0.27	5319.00	29654.00	55000	20230202	-75.76	10980	20231024	21.40	14100	-5.46	20240105	13210	0.91	20240109	55000	-75.76	20230202	10980	21.40	20231024	0.03	N	032190	500	191 억		3311758	N	N	446	N	00	N
71	20240109	150400	57	100.00	KSQ150		유통	N	N	N	N		N	13270	-30	5	-0.23	1234033370	92900	84.77	13320	13380	13210	17290	9310	13300	13283.46	8.65	-128	-18737	13586	13442	13346	13202	13106	13395	13155	192	3990	500	9310	10	1	38300000	5082	2.49	0.45	12	0.24	5319.00	29654.00	55000	20230202	-75.87	10980	20231024	20.86	14100	-5.89	20240105	13210	0.45	20240109	55000	-75.87	20230202	10980	20.86	20231024	0.03	N	032190	500	191 억		3311758	N	N	1368	N	00	N
72	20240109	140359	57	100.00	KSQ150		유통	N	N	N	N		N	13270	-30	5	-0.23	1064176890	80078	73.07	13320	13380	13230	17290	9310	13300	13289.25	8.65	-128	-16230	13586	13442	13346	13202	13106	13395	13155	192	3990	500	9310	10	1	38300000	5082	2.49	0.45	12	0.21	5319.00	29654.00	55000	20230202	-75.87	10980	20231024	20.86	14100	-5.89	20240105	13210	0.45	20240104	55000	-75.87	20230202	10980	20.86	20231024	0.03	N	032190	500	191 억		3311758	N	N	1368	N	00	N
73	20240109	130359	57	100.00	KSQ150		유통	N	N	N	N		N	13260	-40	5	-0.30	884500180	66521	60.70	13320	13380	13250	17290	9310	13300	13296.56	8.65	-128	-11149	13586	13442	13346	13202	13106	13395	13155	192	3990	500	9310	10	1	38300000	5079	2.49	0.45	12	0.17	5319.00	29654.00	55000	20230202	-75.89	10980	20231024	20.77	14100	-5.96	20240105	13210	0.38	20240104	55000	-75.89	20230202	10980	20.77	20231024	0.03	N	032190	500	191 억		3311758	N	N	1368	N	00	N
74	20240109	120402	57	100.00	KSQ150		유통	N	N	N	N		N	13270	-30	5	-0.23	749676760	56368	51.43	13320	13380	13250	17290	9310	13300	13299.69	8.65	-128	-6087	13586	13442	13346	13202	13106	13395	13155	192	3990	500	9310	10	1	38300000	5082	2.49	0.45	12	0.15	5319.00	29654.00	55000	20230202	-75.87	10980	20231024	20.86	14100	-5.89	20240105	13210	0.45	20240104	55000	-75.87	20230202	10980	20.86	20231024	0.03	N	032190	500	191 억		3311758	N	N	1368	N	00	N
75	20240109	110359	57	100.00	KSQ150		유통	N	N	N	N		N	13290	-10	5	-0.08	616731080	46370	42.31	13320	13380	13250	17290	9310	13300	13300.22	8.65	-128	-4316	13586	13442	13346	13202	13106	13395	13155	192	3990	500	9310	10	1	38300000	5090	2.50	0.45	12	0.12	5319.00	29654.00	55000	20230202	-75.84	10980	20231024	21.04	14100	-5.74	20240105	13210	0.61	20240104	55000	-75.84	20230202	10980	21.04	20231024	0.03	N	032190	500	191 억		3311758	N	N	1368	N	00	N
76	20240109	100400	57	100.00	KSQ150		유통	N	N	N	N		N	13310	10	2	0.08	435878690	32761	29.89	13320	13380	13260	17290	9310	13300	13304.80	8.65	-128	-2565	13586	13442	13346	13202	13106	13395	13155	192	3990	500	9310	10	1	38300000	5098	2.50	0.45	12	0.09	5319.00	29654.00	55000	20230202	-75.80	10980	20231024	21.22	14100	-5.60	20240105	13210	0.76	20240104	55000	-75.80	20230202	10980	21.22	20231024	0.03	N	032190	500	191 억		3311758	N	N	1368	N	00	N
77	20240109	090359	57	100.00	KSQ150		유통	N	N	N	N		N	13330	30	2	0.23	51336470	3853	3.52	13320	13360	13300	17290	9310	13300	13323.77	8.65	-128	-1740	13586	13442	13346	13202	13106	13395	13155	192	3990	500	9310	10	1	38300000	5105	2.51	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.76	10980	20231024	21.40	14100	-5.46	20240105	13210	0.91	20240104	55000	-75.76	20230202	10980	21.40	20231024	0.03	N	032190	500	191 억		3311758	N	N	1368	N	00	N
78	20240108	160359	57	100.00	KSQ150		유통	N	N	N	N		N	13300	-110	5	-0.82	1455383290	109199	58.66	13410	13490	13250	17430	9390	13410	13327.83	8.72	0	-31428	14336	13872	13636	13172	12936	13755	13055	192	4020	500	9380	10	1	38300000	5094	2.50	0.45	12	0.29	5319.00	29654.00	55000	20230202	-75.82	10980	20231024	21.13	14100	-5.67	20240105	13210	0.68	20240104	55000	-75.82	20230202	10980	21.13	20231024	0.03	N	032190	500	191 억		3341174	N	N	1368	N	00	N
79	20240108	150400	57	100.00	KSQ150		유통	N	N	N	N		N	13290	-120	5	-0.89	1402905330	105249	56.54	13410	13490	13250	17430	9390	13410	13329.39	8.72	0	-30660	14336	13872	13636	13172	12936	13755	13055	192	4020	500	9380	10	1	38300000	5090	2.50	0.45	12	0.27	5319.00	29654.00	55000	20230202	-75.84	10980	20231024	21.04	14100	-5.74	20240105	13210	0.61	20240104	55000	-75.84	20230202	10980	21.04	20231024	0.03	N	032190	500	191 억		3341174	N	N	1167	N	00	N
80	20240108	140359	57	100.00	KSQ150		유통	N	N	N	N		N	13280	-130	5	-0.97	1274313280	95560	51.33	13410	13490	13250	17430	9390	13410	13335.21	8.72	0	-25099	14336	13872	13636	13172	12936	13755	13055	192	4020	500	9380	10	1	38300000	5086	2.50	0.45	12	0.25	5319.00	29654.00	55000	20230202	-75.85	10980	20231024	20.95	14100	-5.82	20240105	13210	0.53	20240104	55000	-75.85	20230202	10980	20.95	20231024	0.03	N	032190	500	191 억		3341174	N	N	1167	N	00	N
81	20240108	130358	57	100.00	KSQ150		유통	N	N	N	N		N	13320	-90	5	-0.67	1155747340	86638	46.54	13410	13490	13250	17430	9390	13410	13339.95	8.72	0	-21496	14336	13872	13636	13172	12936	13755	13055	192	4020	500	9380	10	1	38300000	5102	2.50	0.45	12	0.23	5319.00	29654.00	55000	20230202	-75.78	10980	20231024	21.31	14100	-5.53	20240105	13210	0.83	20240104	55000	-75.78	20230202	10980	21.31	20231024	0.03	N	032190	500	191 억		3341174	N	N	1167	N	00	N
82	20240108	120400	57	100.00	KSQ150		유통	N	N	N	N		N	13290	-120	5	-0.89	953710840	71418	38.36	13410	13490	13290	17430	9390	13410	13353.92	8.72	0	-17006	14336	13872	13636	13172	12936	13755	13055	192	4020	500	9380	10	1	38300000	5090	2.50	0.45	12	0.19	5319.00	29654.00	55000	20230202	-75.84	10980	20231024	21.04	14100	-5.74	20240105	13210	0.61	20240104	55000	-75.84	20230202	10980	21.04	20231024	0.03	N	032190	500	191 억		3341174	N	N	1167	N	00	N
83	20240108	110400	57	100.00	KSQ150		유통	N	N	N	N		N	13360	-50	5	-0.37	582332290	43520	23.38	13410	13490	13310	17430	9390	13410	13380.79	8.72	0	-3580	14336	13872	13636	13172	12936	13755	13055	192	4020	500	9380	10	1	38300000	5117	2.51	0.45	12	0.11	5319.00	29654.00	55000	20230202	-75.71	10980	20231024	21.68	14100	-5.25	20240105	13210	1.14	20240104	55000	-75.71	20230202	10980	21.68	20231024	0.03	N	032190	500	191 억		3341174	N	N	1167	N	00	N
84	20240108	100401	57	100.00	KSQ150		유통	N	N	N	N		N	13330	-80	5	-0.60	458827030	34267	18.41	13410	13490	13310	17430	9390	13410	13389.76	8.72	0	-1829	14336	13872	13636	13172	12936	13755	13055	192	4020	500	9380	10	1	38300000	5105	2.51	0.45	12	0.09	5319.00	29654.00	55000	20230202	-75.76	10980	20231024	21.40	14100	-5.46	20240105	13210	0.91	20240104	55000	-75.76	20230202	10980	21.40	20231024	0.03	N	032190	500	191 억		3341174	N	N	1167	N	00	N
85	20240108	090359	57	100.00	KSQ150		유통	N	N	N	N		N	13340	-70	5	-0.52	41506330	3103	1.67	13410	13420	13310	17430	9390	13410	13376.14	8.72	0	-1399	14336	13872	13636	13172	12936	13755	13055	192	4020	500	9380	10	1	38300000	5109	2.51	0.45	12	0.01	5319.00	29654.00	55000	20230202	-75.75	10980	20231024	21.49	14100	-5.39	20240105	13210	0.98	20240104	55000	-75.75	20230202	10980	21.49	20231024	0.03	N	032190	500	191 억		3341174	N	N	1167	N	00	N
86	20240105	160359	57	100.00	KSQ150		유통	N	N	N	N		N	13410	-180	5	-1.32	2518985550	185663	90.49	13750	14100	13400	17660	9520	13590	13567.52	8.93	0	-84263	14310	13950	13580	13220	12850	14130	13400	192	4070	500	9510	10	1	38300000	5136	2.52	0.45	12	0.48	5319.00	29654.00	55000	20230202	-75.62	10980	20231024	22.13	14100	-4.89	20240105	13210	1.51	20240104	55000	-75.62	20230202	10980	22.13	20231024	0.04	N	032190	500	191 억		3421651	N	N	1167	N	00	N
87	20240105	150359	57	100.00	KSQ150		유통	N	N	N	N		N	13430	-160	5	-1.18	2383664160	175573	85.57	13750	14100	13410	17660	9520	13590	13576.48	8.93	0	-80687	14310	13950	13580	13220	12850	14130	13400	192	4070	500	9510	10	1	38300000	5144	2.52	0.45	12	0.46	5319.00	29654.00	55000	20230202	-75.58	10980	20231024	22.31	14100	-4.75	20240105	13210	1.67	20240104	55000	-75.58	20230202	10980	22.31	20231024	0.04	N	032190	500	191 억		3421651	N	N	2221	N	00	N
88	20240105	140358	57	100.00	KSQ150		유통	N	N	N	N		N	13450	-140	5	-1.03	2069721740	152207	74.19	13750	14100	13430	17660	9520	13590	13598.07	8.93	0	-66454	14310	13950	13580	13220	12850	14130	13400	192	4070	500	9510	10	1	38300000	5151	2.53	0.45	12	0.40	5319.00	29654.00	55000	20230202	-75.55	10980	20231024	22.50	14100	-4.61	20240105	13210	1.82	20240104	55000	-75.55	20230202	10980	22.50	20231024	0.04	N	032190	500	191 억		3421651	N	N	2221	N	00	N
89	20240105	130359	57	100.00	KSQ150		유통	N	N	N	N		N	13470	-120	5	-0.88	1876249150	137827	67.18	13750	14100	13430	17660	9520	13590	13613.07	8.93	0	-59591	14310	13950	13580	13220	12850	14130	13400	192	4070	500	9510	10	1	38300000	5159	2.53	0.45	12	0.36	5319.00	29654.00	55000	20230202	-75.51	10980	20231024	22.68	14100	-4.47	20240105	13210	1.97	20240104	55000	-75.51	20230202	10980	22.68	20231024	0.04	N	032190	500	191 억		3421651	N	N	2221	N	00	N
90	20240105	120358	57	100.00	KSQ150		유통	N	N	N	N		N	13470	-120	5	-0.88	1724882880	126598	61.70	13750	14100	13430	17660	9520	13590	13624.88	8.93	0	-52150	14310	13950	13580	13220	12850	14130	13400	192	4070	500	9510	10	1	38300000	5159	2.53	0.45	12	0.33	5319.00	29654.00	55000	20230202	-75.51	10980	20231024	22.68	14100	-4.47	20240105	13210	1.97	20240104	55000	-75.51	20230202	10980	22.68	20231024	0.04	N	032190	500	191 억		3421651	N	N	2221	N	00	N
91	20240105	110357	57	100.00	KSQ150		유통	N	N	N	N		N	13470	-120	5	-0.88	1528718690	112035	54.61	13750	14100	13430	17660	9520	13590	13645.01	8.93	0	-47562	14310	13950	13580	13220	12850	14130	13400	192	4070	500	9510	10	1	38300000	5159	2.53	0.45	12	0.29	5319.00	29654.00	55000	20230202	-75.51	10980	20231024	22.68	14100	-4.47	20240105	13210	1.97	20240104	55000	-75.51	20230202	10980	22.68	20231024	0.04	N	032190	500	191 억		3421651	N	N	2221	N	00	N
92	20240105	100401	57	100.00	KSQ150		유통	N	N	N	N		N	13530	-60	5	-0.44	1087708340	79293	38.65	13750	14100	13510	17660	9520	13590	13717.58	8.93	0	-26221	14310	13950	13580	13220	12850	14130	13400	192	4070	500	9510	10	1	38300000	5182	2.54	0.46	12	0.21	5319.00	29654.00	55000	20230202	-75.40	10980	20231024	23.22	14100	-4.04	20240105	13210	2.42	20240104	55000	-75.40	20230202	10980	23.22	20231024	0.04	N	032190	500	191 억		3421651	N	N	2221	N	00	N
93	20240105	090358	57	100.00	KSQ150		유통	N	N	N	N		N	13570	-20	5	-0.15	31271790	2299	1.12	13750	13750	13560	17660	9520	13590	13602.34	8.93	0	-1587	14310	13950	13580	13220	12850	14130	13400	192	4070	500	9510	10	1	38300000	5197	2.55	0.46	12	0.01	5319.00	29654.00	55000	20230202	-75.33	10980	20231024	23.59	13970	-2.86	20240102	13210	2.73	20240104	55000	-75.33	20230202	10980	23.59	20231024	0.04	N	032190	500	191 억		3421651	N	N	2221	N	00	N
94	20240104	160356	57	100.00	KSQ150		유통	N	N	N	N		N	13590	200	2	1.49	2790617430	204792	67.44	13370	13940	13210	17400	9380	13390	13626.60	8.91	0	3599	13956	13672	13506	13222	13056	13590	13140	192	4010	500	9370	10	1	38300000	5205	2.55	0.46	12	0.53	5319.00	29654.00	55000	20230202	-75.29	10980	20231024	23.77	13970	-2.72	20240102	13210	2.88	20240104	55000	-75.29	20230202	10980	23.77	20231024	0.03	N	032190	500	191 억		3413391	N	N	2221	N	00	N
95	20240104	150357	57	100.00	KSQ150		유통	N	N	N	N		N	13550	160	2	1.19	2701203210	198200	65.27	13370	13940	13210	17400	9380	13390	13628.68	8.91	0	4602	13956	13672	13506	13222	13056	13590	13140	192	4010	500	9370	10	1	38300000	5190	2.55	0.46	12	0.52	5319.00	29654.00	55000	20230202	-75.36	10980	20231024	23.41	13970	-3.01	20240102	13210	2.57	20240104	55000	-75.36	20230202	10980	23.41	20231024	0.03	N	032190	500	191 억		3413391	N	N	5376	N	00	N
96	20240104	140358	57	100.00	KSQ150		유통	N	N	N	N		N	13530	140	2	1.05	2525954570	185259	61.01	13370	13940	13210	17400	9380	13390	13634.72	8.91	0	7836	13956	13672	13506	13222	13056	13590	13140	192	4010	500	9370	10	1	38300000	5182	2.54	0.46	12	0.48	5319.00	29654.00	55000	20230202	-75.40	10980	20231024	23.22	13970	-3.15	20240102	13210	2.42	20240104	55000	-75.40	20230202	10980	23.22	20231024	0.03	N	032190	500	191 억		3413391	N	N	5376	N	00	N
97	20240104	130358	57	100.00	KSQ150		유통	N	N	N	N		N	13630	240	2	1.79	2358809610	172945	56.95	13370	13940	13210	17400	9380	13390	13639.08	8.91	0	10371	13956	13672	13506	13222	13056	13590	13140	192	4010	500	9370	10	1	38300000	5220	2.56	0.46	12	0.45	5319.00	29654.00	55000	20230202	-75.22	10980	20231024	24.13	13970	-2.43	20240102	13210	3.18	20240104	55000	-75.22	20230202	10980	24.13	20231024	0.03	N	032190	500	191 억		3413391	N	N	5376	N	00	N
98	20240104	120356	57	100.00	KSQ150		유통	N	N	N	N		N	13530	140	2	1.05	2206620530	161735	53.26	13370	13940	13210	17400	9380	13390	13643.43	8.91	0	14892	13956	13672	13506	13222	13056	13590	13140	192	4010	500	9370	10	1	38300000	5182	2.54	0.46	12	0.42	5319.00	29654.00	55000	20230202	-75.40	10980	20231024	23.22	13970	-3.15	20240102	13210	2.42	20240104	55000	-75.40	20230202	10980	23.22	20231024	0.03	N	032190	500	191 억		3413391	N	N	5376	N	00	N
99	20240104	110357	57	100.00	KSQ150		유통	N	N	N	N		N	13510	120	2	0.90	1985517950	145371	47.87	13370	13940	13210	17400	9380	13390	13658.28	8.91	0	20875	13956	13672	13506	13222	13056	13590	13140	192	4010	500	9370	10	1	38300000	5174	2.54	0.46	12	0.38	5319.00	29654.00	55000	20230202	-75.44	10980	20231024	23.04	13970	-3.29	20240102	13210	2.27	20240104	55000	-75.44	20230202	10980	23.04	20231024	0.03	N	032190	500	191 억		3413391	N	N	5376	N	00	N
100	20240104	100356	57	100.00	KSQ150		유통	N	N	N	N		N	13850	460	2	3.44	1043561870	76571	25.22	13370	13930	13210	17400	9380	13390	13628.69	8.91	0	17093	13956	13672	13506	13222	13056	13590	13140	192	4010	500	9370	10	1	38300000	5305	2.60	0.47	12	0.20	5319.00	29654.00	55000	20230202	-74.82	10980	20231024	26.14	13970	-0.86	20240102	13210	4.84	20240104	55000	-74.82	20230202	10980	26.14	20231024	0.03	N	032190	500	191 억		3413391	N	N	5376	N	00	N
101	20240104	090358	57	100.00	KSQ150		유통	N	N	N	N		N	13270	-120	5	-0.90	87671290	6601	2.17	13370	13380	13210	17400	9380	13390	13281.50	8.91	0	-1129	13956	13672	13506	13222	13056	13590	13140	192	4010	500	9370	10	1	38300000	5082	2.49	0.45	12	0.02	5319.00	29654.00	55000	20230202	-75.87	10980	20231024	20.86	13970	-5.01	20240102	13210	0.45	20240104	55000	-75.87	20230202	10980	20.86	20231024	0.03	N	032190	500	191 억		3413391	N	N	5376	N	00	N
102	20240103	160356	57	100.00	KSQ150		유통	N	N	N	N		N	13390	-490	5	-3.53	4099252570	303265	186.19	13750	13790	13340	18040	9720	13880	13517.14	8.98	0	-50682	14180	14030	13820	13670	13460	13925	13565	192	4160	500	9710	10	1	38300000	5128	2.52	0.45	12	0.79	5319.00	29654.00	55000	20230202	-75.65	10980	20231024	21.95	13970	-4.15	20240102	13340	0.37	20240103	55000	-75.65	20230202	10980	21.95	20231024	0.03	N	032190	500	191 억		3440627	N	N	5376	N	00	N
103	20240103	150356	57	100.00	KSQ150		유통	N	N	N	N		N	13410	-470	5	-3.39	3940897920	291445	178.94	13750	13790	13340	18040	9720	13880	13521.93	8.98	0	-46371	14180	14030	13820	13670	13460	13925	13565	192	4160	500	9710	10	1	38300000	5136	2.52	0.45	12	0.76	5319.00	29654.00	55000	20230202	-75.62	10980	20231024	22.13	13970	-4.01	20240102	13340	0.52	20240103	55000	-75.62	20230202	10980	22.13	20231024	0.03	N	032190	500	191 억		3440627	N	N	385	N	00	N
104	20240103	140353	57	100.00	KSQ150		유통	N	N	N	N		N	13410	-470	5	-3.39	3484015210	257335	157.99	13750	13790	13390	18040	9720	13880	13538.83	8.98	0	-23974	14180	14030	13820	13670	13460	13925	13565	192	4160	500	9710	10	1	38300000	5136	2.52	0.45	12	0.67	5319.00	29654.00	55000	20230202	-75.62	10980	20231024	22.13	13970	-4.01	20240102	13390	0.15	20240103	55000	-75.62	20230202	10980	22.13	20231024	0.03	N	032190	500	191 억		3440627	N	N	385	N	00	N
105	20240103	130356	57	100.00	KSQ150		유통	N	N	N	N		N	13430	-450	5	-3.24	3218953570	237580	145.87	13750	13790	13390	18040	9720	13880	13548.92	8.98	0	-12785	14180	14030	13820	13670	13460	13925	13565	192	4160	500	9710	10	1	38300000	5144	2.52	0.45	12	0.62	5319.00	29654.00	55000	20230202	-75.58	10980	20231024	22.31	13970	-3.87	20240102	13390	0.30	20240103	55000	-75.58	20230202	10980	22.31	20231024	0.03	N	032190	500	191 억		3440627	N	N	385	N	00	N
106	20240103	120358	57	100.00	KSQ150		유통	N	N	N	N		N	13490	-390	5	-2.81	2726331890	200959	123.38	13750	13790	13450	18040	9720	13880	13566.61	8.98	0	-9027	14180	14030	13820	13670	13460	13925	13565	192	4160	500	9710	10	1	38300000	5167	2.54	0.45	12	0.52	5319.00	29654.00	55000	20230202	-75.47	10980	20231024	22.86	13970	-3.44	20240102	13450	0.30	20240103	55000	-75.47	20230202	10980	22.86	20231024	0.03	N	032190	500	191 억		3440627	N	N	385	N	00	N
107	20240103	110355	57	100.00	KSQ150		유통	N	N	N	N		N	13510	-370	5	-2.67	1936804770	142544	87.52	13750	13790	13450	18040	9720	13880	13587.42	8.98	0	-8764	14180	14030	13820	13670	13460	13925	13565	192	4160	500	9710	10	1	38300000	5174	2.54	0.46	12	0.37	5319.00	29654.00	55000	20230202	-75.44	10980	20231024	23.04	13970	-3.29	20240102	13450	0.45	20240103	55000	-75.44	20230202	10980	23.04	20231024	0.03	N	032190	500	191 억		3440627	N	N	385	N	00	N
108	20240103	100355	57	100.00	KSQ150		유통	N	N	N	N		N	13580	-300	5	-2.16	1112142950	81494	50.03	13750	13790	13560	18040	9720	13880	13646.93	8.98	0	-12598	14180	14030	13820	13670	13460	13925	13565	192	4160	500	9710	10	1	38300000	5201	2.55	0.46	12	0.21	5319.00	29654.00	55000	20230202	-75.31	10980	20231024	23.68	13970	-2.79	20240102	13560	0.15	20240103	55000	-75.31	20230202	10980	23.68	20231024	0.03	N	032190	500	191 억		3440627	N	N	385	N	00	N
109	20240103	090354	57	100.00	KSQ150		유통	N	N	N	N		N	13760	-120	5	-0.86	85098650	6193	3.80	13750	13790	13660	18040	9720	13880	13741.10	8.98	0	-2484	14180	14030	13820	13670	13460	13925	13565	192	4160	500	9710	10	1	38300000	5270	2.59	0.46	12	0.02	5319.00	29654.00	55000	20230202	-74.98	10980	20231024	25.32	13970	-1.50	20240102	13610	1.10	20240102	55000	-74.98	20230202	10980	25.32	20231024	0.03	N	032190	500	191 억		3440627	N	N	385	N	00	N
110	20240102	160355	57	100.00	KSQ150		유통	N	N	N	N		N	13880	110	2	0.80	2236662990	162134	55.85	13970	13970	13610	17900	9640	13770	13794.94	9.01	0	-11433	14423	14096	13663	13336	12903	14260	13500	192	4130	500	9630	10	1	38300000	5316	2.61	0.47	12	0.42	5319.00	29654.00	55000	20230202	-74.76	10980	20231024	26.41	13970	-0.64	20240102	13610	1.98	20240102	55000	-74.76	20230202	10980	26.41	20231024	0.03	N	032190	500	191 억		3450251	N	N	385	N	00	N
111	20240102	150354	57	100.00	KSQ150		유통	N	N	N	N		N	13860	90	2	0.65	2083991260	151133	52.06	13970	13970	13610	17900	9640	13770	13789.13	9.01	0	-12365	14423	14096	13663	13336	12903	14260	13500	192	4130	500	9630	10	1	38300000	5308	2.61	0.47	12	0.39	5319.00	29654.00	55000	20230202	-74.80	10980	20231024	26.23	13970	-0.79	20240102	13610	1.84	20240102	55000	-74.80	20230202	10980	26.23	20231024	0.03	N	032190	500	191 억		3450251	N	N	2882	N	00	N
112	20240102	140355	57	100.00	KSQ150		유통	N	N	N	N		N	13870	100	2	0.73	1867323230	135507	46.68	13970	13970	13610	17900	9640	13770	13780.28	9.01	0	-14578	14423	14096	13663	13336	12903	14260	13500	192	4130	500	9630	10	1	38300000	5312	2.61	0.47	12	0.35	5319.00	29654.00	55000	20230202	-74.78	10980	20231024	26.32	13970	-0.72	20240102	13610	1.91	20240102	55000	-74.78	20230202	10980	26.32	20231024	0.03	N	032190	500	191 억		3450251	N	N	2882	N	00	N
113	20240102	130353	57	100.00	KSQ150		유통	N	N	N	N		N	13840	70	2	0.51	1491142050	108310	37.31	13970	13970	13610	17900	9640	13770	13767.35	9.01	0	-17360	14423	14096	13663	13336	12903	14260	13500	192	4130	500	9630	10	1	38300000	5301	2.60	0.47	12	0.28	5319.00	29654.00	55000	20230202	-74.84	10980	20231024	26.05	13970	-0.93	20240102	13610	1.69	20240102	55000	-74.84	20230202	10980	26.05	20231024	0.03	N	032190	500	191 억		3450251	N	N	2882	N	00	N
114	20240102	120353	57	100.00	KSQ150		유통	N	N	N	N		N	13760	-10	5	-0.07	1377210500	100059	34.47	13970	13970	13610	17900	9640	13770	13763.98	9.01	0	-17889	14423	14096	13663	13336	12903	14260	13500	192	4130	500	9630	10	1	38300000	5270	2.59	0.46	12	0.26	5319.00	29654.00	55000	20230202	-74.98	10980	20231024	25.32	13970	-1.50	20240102	13610	1.10	20240102	55000	-74.98	20230202	10980	25.32	20231024	0.03	N	032190	500	191 억		3450251	N	N	2882	N	00	N
115	20240102	110353	57	100.00	KSQ150		유통	N	N	N	N		N	13670	-100	5	-0.73	984081830	71537	24.64	13970	13970	13610	17900	9640	13770	13756.25	9.01	0	-17924	14423	14096	13663	13336	12903	14260	13500	192	4130	500	9630	10	1	38300000	5236	2.57	0.46	12	0.19	5319.00	29654.00	55000	20230202	-75.15	10980	20231024	24.50	13970	-2.15	20240102	13610	0.44	20240102	55000	-75.15	20230202	10980	24.50	20231024	0.03	N	032190	500	191 억		3450251	N	N	2882	N	00	N
116	20240102	100348	57	100.00	KSQ150		유통	N	N	N	N		N	13830	60	2	0.44	257959710	18555	6.39	13970	13970	13790	17900	9640	13770	13902.80	9.01	0	-6597	14423	14096	13663	13336	12903	14260	13500	192	4130	500	9630	10	1	38300000	5297	2.60	0.47	12	0.05	5319.00	29654.00	55000	20230202	-74.85	10980	20231024	25.96	13970	-1.00	20240102	13790	0.29	20240102	55000	-74.85	20230202	10980	25.96	20231024	0.03	N	032190	500	191 억		3450251	N	N	2882	N	00	N
117	20240102	090345	57	100.00	KSQ150		유통	N	N	N	N		N	13770	0	3	0.00	0	0	0.00	0	0	0	17900	9640	13770	0.00	9.01	0	0	14423	14096	13663	13336	12903	14260	13500	192	4130	500	9630	10	1	38300000	5274	2.59	0.46	12	0.00	5319.00	29654.00	55000	20230202	-74.96	10980	20231024	25.41	0	0.00	0	0	0.00	0	55000	-74.96	20230202	10980	25.41	20231024	0.03	N	032190	500	191 억		3450251	N	N	2882	N	00	N