KissMeData/032190/price/prices-20240301.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	20240329	160405	57	100.00	KSQ150		유통	N	N	N	N		N	12440	-300	5	-2.35	2399828370	191044	226.55	12740	12760	12440	16560	8920	12740	12562.32	9.18	0	-17033	12980	12860	12780	12660	12580	12820	12620	192	3820	500	8910	10	1	38300000	4765	7.49	0.40	12	0.50	1660.00	30801.00	51900	20230405	-76.03	10980	20231024	13.30	15880	-21.66	20240130	12440	0.00	20240329	51900	-76.03	20230405	10980	13.30	20231024	0.09	N	032190	500	191 억		3514271	N	N	95	N	00	N
3	20240329	150407	57	100.00	KSQ150		유통	N	N	N	N		N	12500	-240	5	-1.88	2138734890	170093	201.70	12740	12760	12480	16560	8920	12740	12573.91	9.18	0	-15181	12980	12860	12780	12660	12580	12820	12620	192	3820	500	8910	10	1	38300000	4788	7.53	0.41	12	0.44	1660.00	30801.00	51900	20230405	-75.92	10980	20231024	13.84	15880	-21.28	20240130	12480	0.16	20240329	51900	-75.92	20230405	10980	13.84	20231024	0.09	N	032190	500	191 억		3514271	N	N	29	N	00	N
4	20240329	140402	57	100.00	KSQ150		유통	N	N	N	N		N	12520	-220	5	-1.73	1833220520	145648	172.71	12740	12760	12480	16560	8920	12740	12586.65	9.18	0	-14726	12980	12860	12780	12660	12580	12820	12620	192	3820	500	8910	10	1	38300000	4795	7.54	0.41	12	0.38	1660.00	30801.00	51900	20230405	-75.88	10980	20231024	14.03	15880	-21.16	20240130	12480	0.32	20240329	51900	-75.88	20230405	10980	14.03	20231024	0.09	N	032190	500	191 억		3514271	N	N	29	N	00	N
5	20240329	130358	57	100.00	KSQ150		유통	N	N	N	N		N	12500	-240	5	-1.88	1633056140	129647	153.74	12740	12760	12480	16560	8920	12740	12596.17	9.18	0	-13141	12980	12860	12780	12660	12580	12820	12620	192	3820	500	8910	10	1	38300000	4788	7.53	0.41	12	0.34	1660.00	30801.00	51900	20230405	-75.92	10980	20231024	13.84	15880	-21.28	20240130	12480	0.16	20240329	51900	-75.92	20230405	10980	13.84	20231024	0.09	N	032190	500	191 억		3514271	N	N	29	N	00	N
6	20240329	120402	57	100.00	KSQ150		유통	N	N	N	N		N	12560	-180	5	-1.41	1374804430	109017	129.28	12740	12760	12530	16560	8920	12740	12610.92	9.18	0	-12241	12980	12860	12780	12660	12580	12820	12620	192	3820	500	8910	10	1	38300000	4810	7.57	0.41	12	0.28	1660.00	30801.00	51900	20230405	-75.80	10980	20231024	14.39	15880	-20.91	20240130	12530	0.24	20240329	51900	-75.80	20230405	10980	14.39	20231024	0.09	N	032190	500	191 억		3514271	N	N	29	N	00	N
7	20240329	110358	57	100.00	KSQ150		유통	N	N	N	N		N	12560	-180	5	-1.41	1071494540	84869	100.64	12740	12760	12560	16560	8920	12740	12625.28	9.18	0	-10934	12980	12860	12780	12660	12580	12820	12620	192	3820	500	8910	10	1	38300000	4810	7.57	0.41	12	0.22	1660.00	30801.00	51900	20230405	-75.80	10980	20231024	14.39	15880	-20.91	20240130	12560	0.00	20240329	51900	-75.80	20230405	10980	14.39	20231024	0.09	N	032190	500	191 억		3514271	N	N	29	N	00	N
8	20240329	100359	57	100.00	KSQ150		유통	N	N	N	N		N	12650	-90	5	-0.71	641232290	50722	60.15	12740	12760	12580	16560	8920	12740	12642.09	9.18	0	-10908	12980	12860	12780	12660	12580	12820	12620	192	3820	500	8910	10	1	38300000	4845	7.62	0.41	12	0.13	1660.00	30801.00	51900	20230405	-75.63	10980	20231024	15.21	15880	-20.34	20240130	12580	0.56	20240329	51900	-75.63	20230405	10980	15.21	20231024	0.09	N	032190	500	191 억		3514271	N	N	29	N	00	N
9	20240329	090356	57	100.00	KSQ150		유통	N	N	N	N		N	12700	-40	5	-0.31	40503920	3185	3.78	12740	12760	12700	16560	8920	12740	12717.09	9.18	0	-1842	12980	12860	12780	12660	12580	12820	12620	192	3820	500	8910	10	1	38300000	4864	7.65	0.41	12	0.01	1660.00	30801.00	51900	20230405	-75.53	10980	20231024	15.66	15880	-20.03	20240130	12700	0.00	20240329	51900	-75.53	20230405	10980	15.66	20231024	0.09	N	032190	500	191 억		3514271	N	N	29	N	00	N
10	20240328	160401	57	100.00	KSQ150		유통	N	N	N	N		N	12740	-70	5	-0.55	1069557310	83734	153.02	12810	12900	12700	16650	8970	12810	12773.30	9.23	0	-19241	12903	12856	12793	12746	12683	12880	12770	192	3840	500	8960	10	1	38300000	4879	2.40	0.43	12	0.22	5319.00	29654.00	51900	20230405	-75.45	10980	20231024	16.03	15880	-19.77	20240130	12700	0.31	20240328	51900	-75.45	20230405	10980	16.03	20231024	0.09	N	032190	500	191 억		3536189	N	N	29	N	00	N
11	20240328	150401	57	100.00	KSQ150		유통	N	N	N	N		N	12740	-70	5	-0.55	1027958090	80469	147.06	12810	12900	12700	16650	8970	12810	12774.59	9.23	0	-19345	12903	12856	12793	12746	12683	12880	12770	192	3840	500	8960	10	1	38300000	4879	2.40	0.43	12	0.21	5319.00	29654.00	51900	20230405	-75.45	10980	20231024	16.03	15880	-19.77	20240130	12700	0.31	20240328	51900	-75.45	20230405	10980	16.03	20231024	0.09	N	032190	500	191 억		3536189	N	N	0	N	00	N
12	20240328	140357	57	100.00	KSQ150		유통	N	N	N	N		N	12740	-70	5	-0.55	939562070	73529	134.37	12810	12900	12700	16650	8970	12810	12778.12	9.23	0	-18604	12903	12856	12793	12746	12683	12880	12770	192	3840	500	8960	10	1	38300000	4879	2.40	0.43	12	0.19	5319.00	29654.00	51900	20230405	-75.45	10980	20231024	16.03	15880	-19.77	20240130	12700	0.31	20240328	51900	-75.45	20230405	10980	16.03	20231024	0.09	N	032190	500	191 억		3536189	N	N	0	N	00	N
13	20240328	130354	57	100.00	KSQ150		유통	N	N	N	N		N	12770	-40	5	-0.31	719578190	56248	102.79	12810	12900	12740	16650	8970	12810	12792.96	9.23	0	-5581	12903	12856	12793	12746	12683	12880	12770	192	3840	500	8960	10	1	38300000	4891	2.40	0.43	12	0.15	5319.00	29654.00	51900	20230405	-75.39	10980	20231024	16.30	15880	-19.58	20240130	12730	0.31	20240326	51900	-75.39	20230405	10980	16.30	20231024	0.09	N	032190	500	191 억		3536189	N	N	0	N	00	N
14	20240328	120359	57	100.00	KSQ150		유통	N	N	N	N		N	12800	-10	5	-0.08	578944990	45228	82.65	12810	12900	12770	16650	8970	12810	12800.59	9.23	0	-3011	12903	12856	12793	12746	12683	12880	12770	192	3840	500	8960	10	1	38300000	4902	2.41	0.43	12	0.12	5319.00	29654.00	51900	20230405	-75.34	10980	20231024	16.58	15880	-19.40	20240130	12730	0.55	20240326	51900	-75.34	20230405	10980	16.58	20231024	0.09	N	032190	500	191 억		3536189	N	N	0	N	00	N
15	20240328	110357	57	100.00	KSQ150		유통	N	N	N	N		N	12780	-30	5	-0.23	328485830	25637	46.85	12810	12900	12770	16650	8970	12810	12812.96	9.23	0	-1764	12903	12856	12793	12746	12683	12880	12770	192	3840	500	8960	10	1	38300000	4895	2.40	0.43	12	0.07	5319.00	29654.00	51900	20230405	-75.38	10980	20231024	16.39	15880	-19.52	20240130	12730	0.39	20240326	51900	-75.38	20230405	10980	16.39	20231024	0.09	N	032190	500	191 억		3536189	N	N	0	N	00	N
16	20240328	100400	57	100.00	KSQ150		유통	N	N	N	N		N	12850	40	2	0.31	121736580	9481	17.33	12810	12900	12810	16650	8970	12810	12840.06	9.23	0	1483	12903	12856	12793	12746	12683	12880	12770	192	3840	500	8960	10	1	38300000	4922	2.42	0.43	12	0.02	5319.00	29654.00	51900	20230405	-75.24	10980	20231024	17.03	15880	-19.08	20240130	12730	0.94	20240326	51900	-75.24	20230405	10980	17.03	20231024	0.09	N	032190	500	191 억		3536189	N	N	0	N	00	N
17	20240328	090404	57	100.00	KSQ150		유통	N	N	N	N		N	12830	20	2	0.16	23757650	1845	3.37	12810	12900	12810	16650	8970	12810	12876.78	9.23	0	-682	12903	12856	12793	12746	12683	12880	12770	192	3840	500	8960	10	1	38300000	4914	2.41	0.43	12	0.00	5319.00	29654.00	51900	20230405	-75.28	10980	20231024	16.85	15880	-19.21	20240130	12730	0.79	20240326	51900	-75.28	20230405	10980	16.85	20231024	0.09	N	032190	500	191 억		3536189	N	N	0	N	00	N
18	20240327	160402	57	100.00	KSQ150		유통	N	N	N	N		N	12810	50	2	0.39	696791730	54497	44.22	12790	12840	12730	16580	8940	12760	12785.87	9.24	0	1607	13020	12890	12810	12680	12600	12850	12640	192	3820	500	8930	10	1	38300000	4906	2.41	0.43	12	0.14	5319.00	29654.00	51900	20230405	-75.32	10980	20231024	16.67	15880	-19.33	20240130	12730	0.63	20240327	51900	-75.32	20230405	10980	16.67	20231024	0.09	N	032190	500	191 억		3537947	N	N	116	N	00	N
19	20240327	150403	57	100.00	KSQ150		유통	N	N	N	N		N	12770	10	2	0.08	654189810	51165	41.52	12790	12840	12730	16580	8940	12760	12785.89	9.24	0	572	13020	12890	12810	12680	12600	12850	12640	192	3820	500	8930	10	1	38300000	4891	2.40	0.43	12	0.13	5319.00	29654.00	51900	20230405	-75.39	10980	20231024	16.30	15880	-19.58	20240130	12730	0.31	20240327	51900	-75.39	20230405	10980	16.30	20231024	0.09	N	032190	500	191 억		3537947	N	N	116	N	00	N
20	20240327	140403	57	100.00	KSQ150		유통	N	N	N	N		N	12780	20	2	0.16	527539200	41245	33.47	12790	12840	12730	16580	8940	12760	12790.38	9.24	0	-237	13020	12890	12810	12680	12600	12850	12640	192	3820	500	8930	10	1	38300000	4895	2.40	0.43	12	0.11	5319.00	29654.00	51900	20230405	-75.38	10980	20231024	16.39	15880	-19.52	20240130	12730	0.39	20240327	51900	-75.38	20230405	10980	16.39	20231024	0.09	N	032190	500	191 억		3537947	N	N	116	N	00	N
21	20240327	130404	57	100.00	KSQ150		유통	N	N	N	N		N	12820	60	2	0.47	439349580	34355	27.88	12790	12840	12730	16580	8940	12760	12788.52	9.24	0	-130	13020	12890	12810	12680	12600	12850	12640	192	3820	500	8930	10	1	38300000	4910	2.41	0.43	12	0.09	5319.00	29654.00	51900	20230405	-75.30	10980	20231024	16.76	15880	-19.27	20240130	12730	0.71	20240327	51900	-75.30	20230405	10980	16.76	20231024	0.09	N	032190	500	191 억		3537947	N	N	116	N	00	N
22	20240327	120404	57	100.00	KSQ150		유통	N	N	N	N		N	12800	40	2	0.31	360807300	28216	22.90	12790	12840	12730	16580	8940	12760	12787.33	9.24	0	-2226	13020	12890	12810	12680	12600	12850	12640	192	3820	500	8930	10	1	38300000	4902	2.41	0.43	12	0.07	5319.00	29654.00	51900	20230405	-75.34	10980	20231024	16.58	15880	-19.40	20240130	12730	0.55	20240327	51900	-75.34	20230405	10980	16.58	20231024	0.09	N	032190	500	191 억		3537947	N	N	116	N	00	N
23	20240327	110403	57	100.00	KSQ150		유통	N	N	N	N		N	12770	10	2	0.08	245881180	19228	15.60	12790	12840	12730	16580	8940	12760	12787.67	9.24	0	-1373	13020	12890	12810	12680	12600	12850	12640	192	3820	500	8930	10	1	38300000	4891	2.40	0.43	12	0.05	5319.00	29654.00	51900	20230405	-75.39	10980	20231024	16.30	15880	-19.58	20240130	12730	0.31	20240327	51900	-75.39	20230405	10980	16.30	20231024	0.09	N	032190	500	191 억		3537947	N	N	116	N	00	N
24	20240327	100359	57	100.00	KSQ150		유통	N	N	N	N		N	12810	50	2	0.39	163202580	12766	10.36	12790	12840	12730	16580	8940	12760	12784.16	9.24	0	-532	13020	12890	12810	12680	12600	12850	12640	192	3820	500	8930	10	1	38300000	4906	2.41	0.43	12	0.03	5319.00	29654.00	51900	20230405	-75.32	10980	20231024	16.67	15880	-19.33	20240130	12730	0.63	20240327	51900	-75.32	20230405	10980	16.67	20231024	0.09	N	032190	500	191 억		3537947	N	N	116	N	00	N
25	20240327	090404	57	100.00	KSQ150		유통	N	N	N	N		N	12830	70	2	0.55	50107470	3919	3.18	12790	12840	12730	16580	8940	12760	12785.79	9.24	0	996	13020	12890	12810	12680	12600	12850	12640	192	3820	500	8930	10	1	38300000	4914	2.41	0.43	12	0.01	5319.00	29654.00	51900	20230405	-75.28	10980	20231024	16.85	15880	-19.21	20240130	12730	0.79	20240327	51900	-75.28	20230405	10980	16.85	20231024	0.09	N	032190	500	191 억		3537947	N	N	116	N	00	N
26	20240326	160339	57	100.00	KSQ150		유통	N	N	N	N		N	12760	-130	5	-1.01	1578009210	123012	115.34	12870	12940	12730	16750	9030	12890	12828.16	9.38	0	-50778	13176	13032	12946	12802	12716	12990	12760	192	3860	500	9020	10	1	38300000	4887	2.40	0.43	12	0.32	5319.00	29654.00	51900	20230405	-75.41	10980	20231024	16.21	15880	-19.65	20240130	12730	0.24	20240326	51900	-75.41	20230405	10980	16.21	20231024	0.09	N	032190	500	191 억		3592134	N	N	116	N	00	N
27	20240326	150358	57	100.00	KSQ150		유통	N	N	N	N		N	12770	-120	5	-0.93	1467982850	114389	107.25	12870	12940	12730	16750	9030	12890	12833.22	9.38	0	-47295	13176	13032	12946	12802	12716	12990	12760	192	3860	500	9020	10	1	38300000	4891	2.40	0.43	12	0.30	5319.00	29654.00	51900	20230405	-75.39	10980	20231024	16.30	15880	-19.58	20240130	12730	0.31	20240326	51900	-75.39	20230405	10980	16.30	20231024	0.09	N	032190	500	191 억		3592134	N	N	4	N	00	N
28	20240326	140356	57	100.00	KSQ150		유통	N	N	N	N		N	12800	-90	5	-0.70	1319715890	102779	96.37	12870	12940	12730	16750	9030	12890	12840.30	9.38	0	-45139	13176	13032	12946	12802	12716	12990	12760	192	3860	500	9020	10	1	38300000	4902	2.41	0.43	12	0.27	5319.00	29654.00	51900	20230405	-75.34	10980	20231024	16.58	15880	-19.40	20240130	12730	0.55	20240326	51900	-75.34	20230405	10980	16.58	20231024	0.09	N	032190	500	191 억		3592134	N	N	4	N	00	N
29	20240326	130355	57	100.00	KSQ150		유통	N	N	N	N		N	12790	-100	5	-0.78	1057775930	82291	77.16	12870	12940	12780	16750	9030	12890	12854.07	9.38	0	-31486	13176	13032	12946	12802	12716	12990	12760	192	3860	500	9020	10	1	38300000	4899	2.40	0.43	12	0.21	5319.00	29654.00	51900	20230405	-75.36	10980	20231024	16.48	15880	-19.46	20240130	12780	0.08	20240326	51900	-75.36	20230405	10980	16.48	20231024	0.09	N	032190	500	191 억		3592134	N	N	4	N	00	N
30	20240326	120356	57	100.00	KSQ150		유통	N	N	N	N		N	12850	-40	5	-0.31	692320580	53787	50.43	12870	12940	12820	16750	9030	12890	12871.50	9.38	0	-7697	13176	13032	12946	12802	12716	12990	12760	192	3860	500	9020	10	1	38300000	4922	2.42	0.43	12	0.14	5319.00	29654.00	51900	20230405	-75.24	10980	20231024	17.03	15880	-19.08	20240130	12820	0.23	20240326	51900	-75.24	20230405	10980	17.03	20231024	0.09	N	032190	500	191 억		3592134	N	N	4	N	00	N
31	20240326	110351	57	100.00	KSQ150		유통	N	N	N	N		N	12880	-10	5	-0.08	357811850	27796	26.06	12870	12940	12820	16750	9030	12890	12872.75	9.38	0	2648	13176	13032	12946	12802	12716	12990	12760	192	3860	500	9020	10	1	38300000	4933	2.42	0.43	12	0.07	5319.00	29654.00	51900	20230405	-75.18	10980	20231024	17.30	15880	-18.89	20240130	12820	0.47	20240326	51900	-75.18	20230405	10980	17.30	20231024	0.09	N	032190	500	191 억		3592134	N	N	4	N	00	N
32	20240326	100358	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-20	5	-0.16	285878200	22216	20.83	12870	12940	12820	16750	9030	12890	12868.07	9.38	0	3711	13176	13032	12946	12802	12716	12990	12760	192	3860	500	9020	10	1	38300000	4929	2.42	0.43	12	0.06	5319.00	29654.00	51900	20230405	-75.20	10980	20231024	17.21	15880	-18.95	20240130	12820	0.39	20240326	51900	-75.20	20230405	10980	17.21	20231024	0.09	N	032190	500	191 억		3592134	N	N	4	N	00	N
33	20240326	090356	57	100.00	KSQ150		유통	N	N	N	N		N	12850	-40	5	-0.31	20775820	1615	1.51	12870	12880	12850	16750	9030	12890	12863.34	9.38	0	-1239	13176	13032	12946	12802	12716	12990	12760	192	3860	500	9020	10	1	38300000	4922	2.42	0.43	12	0.00	5319.00	29654.00	51900	20230405	-75.24	10980	20231024	17.03	15880	-19.08	20240130	12820	0.23	20240125	51900	-75.24	20230405	10980	17.03	20231024	0.09	N	032190	500	191 억		3592134	N	N	4	N	00	N
34	20240325	160408	57	100.00	KSQ150		유통	N	N	N	N		N	12890	-170	5	-1.30	1371876030	106045	186.19	13060	13090	12860	16970	9150	13060	12936.89	9.50	0	-47348	13253	13156	13073	12976	12893	13205	13025	192	3910	500	9140	10	1	38300000	4937	2.42	0.43	12	0.28	5319.00	29654.00	51900	20230405	-75.16	10980	20231024	17.40	15880	-18.83	20240130	12820	0.55	20240125	51900	-75.16	20230405	10980	17.40	20231024	0.09	N	032190	500	191 억		3639885	N	N	4	N	00	N
35	20240325	150410	57	100.00	KSQ150		유통	N	N	N	N		N	12900	-160	5	-1.23	1190714980	91996	161.52	13060	13090	12860	16970	9150	13060	12943.11	9.50	0	-39442	13253	13156	13073	12976	12893	13205	13025	192	3910	500	9140	10	1	38300000	4941	2.43	0.44	12	0.24	5319.00	29654.00	51900	20230405	-75.14	10980	20231024	17.49	15880	-18.77	20240130	12820	0.62	20240125	51900	-75.14	20230405	10980	17.49	20231024	0.09	N	032190	500	191 억		3639885	N	N	103	N	00	N
36	20240325	140409	57	100.00	KSQ150		유통	N	N	N	N		N	12920	-140	5	-1.07	1083556660	83695	146.95	13060	13090	12860	16970	9150	13060	12946.49	9.50	0	-36307	13253	13156	13073	12976	12893	13205	13025	192	3910	500	9140	10	1	38300000	4948	2.43	0.44	12	0.22	5319.00	29654.00	51900	20230405	-75.11	10980	20231024	17.67	15880	-18.64	20240130	12820	0.78	20240125	51900	-75.11	20230405	10980	17.67	20231024	0.09	N	032190	500	191 억		3639885	N	N	103	N	00	N
37	20240325	130410	57	100.00	KSQ150		유통	N	N	N	N		N	12880	-180	5	-1.38	924631570	71379	125.32	13060	13090	12860	16970	9150	13060	12953.83	9.50	0	-35699	13253	13156	13073	12976	12893	13205	13025	192	3910	500	9140	10	1	38300000	4933	2.42	0.43	12	0.19	5319.00	29654.00	51900	20230405	-75.18	10980	20231024	17.30	15880	-18.89	20240130	12820	0.47	20240125	51900	-75.18	20230405	10980	17.30	20231024	0.09	N	032190	500	191 억		3639885	N	N	103	N	00	N
38	20240325	120414	57	100.00	KSQ150		유통	N	N	N	N		N	12950	-110	5	-0.84	554393290	42697	74.96	13060	13090	12930	16970	9150	13060	12984.36	9.50	0	-17213	13253	13156	13073	12976	12893	13205	13025	192	3910	500	9140	10	1	38300000	4960	2.43	0.44	12	0.11	5319.00	29654.00	51900	20230405	-75.05	10980	20231024	17.94	15880	-18.45	20240130	12820	1.01	20240125	51900	-75.05	20230405	10980	17.94	20231024	0.09	N	032190	500	191 억		3639885	N	N	103	N	00	N
39	20240325	110412	57	100.00	KSQ150		유통	N	N	N	N		N	12960	-100	5	-0.77	484151590	37279	65.45	13060	13090	12930	16970	9150	13060	12987.24	9.50	0	-14359	13253	13156	13073	12976	12893	13205	13025	192	3910	500	9140	10	1	38300000	4964	2.44	0.44	12	0.10	5319.00	29654.00	51900	20230405	-75.03	10980	20231024	18.03	15880	-18.39	20240130	12820	1.09	20240125	51900	-75.03	20230405	10980	18.03	20231024	0.09	N	032190	500	191 억		3639885	N	N	103	N	00	N
40	20240325	100409	57	100.00	KSQ150		유통	N	N	N	N		N	12970	-90	5	-0.69	299718900	23048	40.47	13060	13090	12970	16970	9150	13060	13004.11	9.50	0	-9798	13253	13156	13073	12976	12893	13205	13025	192	3910	500	9140	10	1	38300000	4968	2.44	0.44	12	0.06	5319.00	29654.00	51900	20230405	-75.01	10980	20231024	18.12	15880	-18.32	20240130	12820	1.17	20240125	51900	-75.01	20230405	10980	18.12	20231024	0.09	N	032190	500	191 억		3639885	N	N	103	N	00	N
41	20240325	090411	57	100.00	KSQ150		유통	N	N	N	N		N	13050	-10	5	-0.08	12097440	927	1.63	13060	13060	13040	16970	9150	13060	13050.08	9.50	0	-777	13253	13156	13073	12976	12893	13205	13025	192	3910	500	9140	10	1	38300000	4998	2.45	0.44	12	0.00	5319.00	29654.00	51900	20230405	-74.86	10980	20231024	18.85	15880	-17.82	20240130	12820	1.79	20240125	51900	-74.86	20230405	10980	18.85	20231024	0.09	N	032190	500	191 억		3639885	N	N	103	N	00	N
42	20240322	160408	57	100.00	KSQ150		유통	N	N	N	N		N	13060	20	2	0.15	744842460	56933	90.70	13050	13170	12990	16950	9130	13040	13082.91	9.49	0	4622	13213	13126	13053	12966	12893	13120	12960	192	3910	500	9120	10	1	38300000	5002	2.46	0.44	12	0.15	5319.00	29654.00	51900	20230405	-74.84	10980	20231024	18.94	15880	-17.76	20240130	12820	1.87	20240125	51900	-74.84	20230405	10980	18.94	20231024	0.08	N	032190	500	191 억		3634012	N	N	103	N	00	N
43	20240322	150412	57	100.00	KSQ150		유통	N	N	N	N		N	13060	20	2	0.15	689009360	52657	83.88	13050	13170	12990	16950	9130	13040	13084.91	9.49	0	4978	13213	13126	13053	12966	12893	13120	12960	192	3910	500	9120	10	1	38300000	5002	2.46	0.44	12	0.14	5319.00	29654.00	51900	20230405	-74.84	10980	20231024	18.94	15880	-17.76	20240130	12820	1.87	20240125	51900	-74.84	20230405	10980	18.94	20231024	0.08	N	032190	500	191 억		3634012	N	N	63	N	00	N
44	20240322	140407	57	100.00	KSQ150		유통	N	N	N	N		N	13080	40	2	0.31	620794850	47446	75.58	13050	13170	12990	16950	9130	13040	13084.30	9.49	0	4982	13213	13126	13053	12966	12893	13120	12960	192	3910	500	9120	10	1	38300000	5010	2.46	0.44	12	0.12	5319.00	29654.00	51900	20230405	-74.80	10980	20231024	19.13	15880	-17.63	20240130	12820	2.03	20240125	51900	-74.80	20230405	10980	19.13	20231024	0.08	N	032190	500	191 억		3634012	N	N	63	N	00	N
45	20240322	130409	57	100.00	KSQ150		유통	N	N	N	N		N	13100	60	2	0.46	547551270	41852	66.67	13050	13170	12990	16950	9130	13040	13083.10	9.49	0	5582	13213	13126	13053	12966	12893	13120	12960	192	3910	500	9120	10	1	38300000	5017	2.46	0.44	12	0.11	5319.00	29654.00	51900	20230405	-74.76	10980	20231024	19.31	15880	-17.51	20240130	12820	2.18	20240125	51900	-74.76	20230405	10980	19.31	20231024	0.08	N	032190	500	191 억		3634012	N	N	63	N	00	N
46	20240322	120404	57	100.00	KSQ150		유통	N	N	N	N		N	13120	80	2	0.61	439130380	33582	53.50	13050	13160	12990	16950	9130	13040	13076.43	9.49	0	4826	13213	13126	13053	12966	12893	13120	12960	192	3910	500	9120	10	1	38300000	5025	2.47	0.44	12	0.09	5319.00	29654.00	51900	20230405	-74.72	10980	20231024	19.49	15880	-17.38	20240130	12820	2.34	20240125	51900	-74.72	20230405	10980	19.49	20231024	0.08	N	032190	500	191 억		3634012	N	N	63	N	00	N
47	20240322	110411	57	100.00	KSQ150		유통	N	N	N	N		N	13060	20	2	0.15	302626640	23173	36.92	13050	13110	12990	16950	9130	13040	13059.50	9.49	0	-1418	13213	13126	13053	12966	12893	13120	12960	192	3910	500	9120	10	1	38300000	5002	2.46	0.44	12	0.06	5319.00	29654.00	51900	20230405	-74.84	10980	20231024	18.94	15880	-17.76	20240130	12820	1.87	20240125	51900	-74.84	20230405	10980	18.94	20231024	0.08	N	032190	500	191 억		3634012	N	N	63	N	00	N
48	20240322	100408	57	100.00	KSQ150		유통	N	N	N	N		N	13090	50	2	0.38	170233540	13042	20.78	13050	13110	12990	16950	9130	13040	13052.78	9.49	0	-1162	13213	13126	13053	12966	12893	13120	12960	192	3910	500	9120	10	1	38300000	5013	2.46	0.44	12	0.03	5319.00	29654.00	51900	20230405	-74.78	10980	20231024	19.22	15880	-17.57	20240130	12820	2.11	20240125	51900	-74.78	20230405	10980	19.22	20231024	0.08	N	032190	500	191 억		3634012	N	N	63	N	00	N
49	20240322	090406	57	100.00	KSQ150		유통	N	N	N	N		N	13040	0	3	0.00	45352140	3483	5.55	13050	13100	12990	16950	9130	13040	13020.66	9.49	0	-2591	13213	13126	13053	12966	12893	13120	12960	192	3910	500	9120	10	1	38300000	4994	2.45	0.44	12	0.01	5319.00	29654.00	51900	20230405	-74.87	10980	20231024	18.76	15880	-17.88	20240130	12820	1.72	20240125	51900	-74.87	20230405	10980	18.76	20231024	0.08	N	032190	500	191 억		3634012	N	N	63	N	00	N
50	20240321	160406	57	100.00	KSQ150		유통	N	N	N	N		N	13040	70	2	0.54	810762000	62198	49.99	13040	13140	12980	16860	9080	12970	13035.14	9.51	0	-955	13263	13116	13033	12886	12803	13075	12845	192	3890	500	9070	10	1	38300000	4994	2.45	0.44	12	0.16	5319.00	29654.00	51900	20230405	-74.87	10980	20231024	18.76	15880	-17.88	20240130	12820	1.72	20240125	51900	-74.87	20230405	10980	18.76	20231024	0.08	N	032190	500	191 억		3642210	N	N	63	N	00	N
51	20240321	150407	57	100.00	KSQ150		유통	N	N	N	N		N	13050	80	2	0.62	772165700	59238	47.62	13040	13140	12980	16860	9080	12970	13034.97	9.51	0	520	13263	13116	13033	12886	12803	13075	12845	192	3890	500	9070	10	1	38300000	4998	2.45	0.44	12	0.15	5319.00	29654.00	51900	20230405	-74.86	10980	20231024	18.85	15880	-17.82	20240130	12820	1.79	20240125	51900	-74.86	20230405	10980	18.85	20231024	0.08	N	032190	500	191 억		3642210	N	N	0	N	00	N
52	20240321	140408	57	100.00	KSQ150		유통	N	N	N	N		N	13010	40	2	0.31	701208340	53799	43.24	13040	13140	12980	16860	9080	12970	13033.85	9.51	0	1082	13263	13116	13033	12886	12803	13075	12845	192	3890	500	9070	10	1	38300000	4983	2.45	0.44	12	0.14	5319.00	29654.00	51900	20230405	-74.93	10980	20231024	18.49	15880	-18.07	20240130	12820	1.48	20240125	51900	-74.93	20230405	10980	18.49	20231024	0.08	N	032190	500	191 억		3642210	N	N	0	N	00	N
53	20240321	130405	57	100.00	KSQ150		유통	N	N	N	N		N	13030	60	2	0.46	619873530	47558	38.23	13040	13140	12980	16860	9080	12970	13034.05	9.51	0	1039	13263	13116	13033	12886	12803	13075	12845	192	3890	500	9070	10	1	38300000	4990	2.45	0.44	12	0.12	5319.00	29654.00	51900	20230405	-74.89	10980	20231024	18.67	15880	-17.95	20240130	12820	1.64	20240125	51900	-74.89	20230405	10980	18.67	20231024	0.08	N	032190	500	191 억		3642210	N	N	0	N	00	N
54	20240321	120406	57	100.00	KSQ150		유통	N	N	N	N		N	13020	50	2	0.39	489594090	37550	30.18	13040	13140	12980	16860	9080	12970	13038.46	9.51	0	1546	13263	13116	13033	12886	12803	13075	12845	192	3890	500	9070	10	1	38300000	4987	2.45	0.44	12	0.10	5319.00	29654.00	51900	20230405	-74.91	10980	20231024	18.58	15880	-18.01	20240130	12820	1.56	20240125	51900	-74.91	20230405	10980	18.58	20231024	0.08	N	032190	500	191 억		3642210	N	N	0	N	00	N
55	20240321	110406	57	100.00	KSQ150		유통	N	N	N	N		N	13000	30	2	0.23	376624920	28857	23.20	13040	13140	12990	16860	9080	12970	13051.42	9.51	0	2652	13263	13116	13033	12886	12803	13075	12845	192	3890	500	9070	10	1	38300000	4979	2.44	0.44	12	0.08	5319.00	29654.00	51900	20230405	-74.95	10980	20231024	18.40	15880	-18.14	20240130	12820	1.40	20240125	51900	-74.95	20230405	10980	18.40	20231024	0.08	N	032190	500	191 억		3642210	N	N	0	N	00	N
56	20240321	100406	57	100.00	KSQ150		유통	N	N	N	N		N	13060	90	2	0.69	195350530	14937	12.01	13040	13140	13020	16860	9080	12970	13078.30	9.51	0	8123	13263	13116	13033	12886	12803	13075	12845	192	3890	500	9070	10	1	38300000	5002	2.46	0.44	12	0.04	5319.00	29654.00	51900	20230405	-74.84	10980	20231024	18.94	15880	-17.76	20240130	12820	1.87	20240125	51900	-74.84	20230405	10980	18.94	20231024	0.08	N	032190	500	191 억		3642210	N	N	0	N	00	N
57	20240321	090408	57	100.00	KSQ150		유통	N	N	N	N		N	13110	140	2	1.08	39677990	3039	2.44	13040	13120	13040	16860	9080	12970	13056.27	9.51	0	2743	13263	13116	13033	12886	12803	13075	12845	192	3890	500	9070	10	1	38300000	5021	2.46	0.44	12	0.01	5319.00	29654.00	51900	20230405	-74.74	10980	20231024	19.40	15880	-17.44	20240130	12820	2.26	20240125	51900	-74.74	20230405	10980	19.40	20231024	0.08	N	032190	500	191 억		3642210	N	N	0	N	00	N
58	20240320	160403	57	100.00	KSQ150		유통	N	N	N	N		N	12970	-130	5	-0.99	1614547700	124087	143.86	13080	13180	12950	17030	9170	13100	13011.43	9.56	0	-19057	13280	13190	13120	13030	12960	13155	12995	192	3930	500	9170	10	1	38300000	4968	2.44	0.44	12	0.32	5319.00	29654.00	51900	20230405	-75.01	10980	20231024	18.12	15880	-18.32	20240130	12820	1.17	20240125	51900	-75.01	20230405	10980	18.12	20231024	0.08	N	032190	500	191 억		3661429	N	N	1635	N	00	N
59	20240320	150404	57	100.00	KSQ150		유통	N	N	N	N		N	13100	0	3	0.00	1321674230	101519	117.69	13080	13180	12950	17030	9170	13100	13018.98	9.56	0	-27592	13280	13190	13120	13030	12960	13155	12995	192	3930	500	9170	10	1	38300000	5017	2.46	0.44	12	0.27	5319.00	29654.00	51900	20230405	-74.76	10980	20231024	19.31	15880	-17.51	20240130	12820	2.18	20240125	51900	-74.76	20230405	10980	19.31	20231024	0.08	N	032190	500	191 억		3661429	N	N	1635	N	00	N
60	20240320	140408	57	100.00	KSQ150		유통	N	N	N	N		N	13000	-100	5	-0.76	1137172420	87380	101.30	13080	13180	12950	17030	9170	13100	13014.10	9.56	0	-25902	13280	13190	13120	13030	12960	13155	12995	192	3930	500	9170	10	1	38300000	4979	2.44	0.44	12	0.23	5319.00	29654.00	51900	20230405	-74.95	10980	20231024	18.40	15880	-18.14	20240130	12820	1.40	20240125	51900	-74.95	20230405	10980	18.40	20231024	0.08	N	032190	500	191 억		3661429	N	N	1635	N	00	N
61	20240320	130409	57	100.00	KSQ150		유통	N	N	N	N		N	12990	-110	5	-0.84	1047352600	80462	93.28	13080	13180	12950	17030	9170	13100	13016.74	9.56	0	-24726	13280	13190	13120	13030	12960	13155	12995	192	3930	500	9170	10	1	38300000	4975	2.44	0.44	12	0.21	5319.00	29654.00	51900	20230405	-74.97	10980	20231024	18.31	15880	-18.20	20240130	12820	1.33	20240125	51900	-74.97	20230405	10980	18.31	20231024	0.08	N	032190	500	191 억		3661429	N	N	1635	N	00	N
62	20240320	120407	57	100.00	KSQ150		유통	N	N	N	N		N	13020	-80	5	-0.61	996100000	76517	88.71	13080	13180	12950	17030	9170	13100	13018.02	9.56	0	-24600	13280	13190	13120	13030	12960	13155	12995	192	3930	500	9170	10	1	38300000	4987	2.45	0.44	12	0.20	5319.00	29654.00	51900	20230405	-74.91	10980	20231024	18.58	15880	-18.01	20240130	12820	1.56	20240125	51900	-74.91	20230405	10980	18.58	20231024	0.08	N	032190	500	191 억		3661429	N	N	1635	N	00	N
63	20240320	110406	57	100.00	KSQ150		유통	N	N	N	N		N	13000	-100	5	-0.76	706188030	54174	62.81	13080	13180	12980	17030	9170	13100	13035.55	9.56	0	-13578	13280	13190	13120	13030	12960	13155	12995	192	3930	500	9170	10	1	38300000	4979	2.44	0.44	12	0.14	5319.00	29654.00	51900	20230405	-74.95	10980	20231024	18.40	15880	-18.14	20240130	12820	1.40	20240125	51900	-74.95	20230405	10980	18.40	20231024	0.08	N	032190	500	191 억		3661429	N	N	1635	N	00	N
64	20240320	100404	57	100.00	KSQ150		유통	N	N	N	N		N	13050	-50	5	-0.38	346610950	26530	30.76	13080	13180	13020	17030	9170	13100	13064.87	9.56	0	531	13280	13190	13120	13030	12960	13155	12995	192	3930	500	9170	10	1	38300000	4998	2.45	0.44	12	0.07	5319.00	29654.00	51900	20230405	-74.86	10980	20231024	18.85	15880	-17.82	20240130	12820	1.79	20240125	51900	-74.86	20230405	10980	18.85	20231024	0.08	N	032190	500	191 억		3661429	N	N	1635	N	00	N
65	20240320	090402	57	100.00	KSQ150		유통	N	N	N	N		N	13150	50	2	0.38	74785210	5723	6.63	13080	13150	13060	17030	9170	13100	13067.48	9.56	0	4895	13280	13190	13120	13030	12960	13155	12995	192	3930	500	9170	10	1	38300000	5036	2.47	0.44	12	0.01	5319.00	29654.00	51900	20230405	-74.66	10980	20231024	19.76	15880	-17.19	20240130	12820	2.57	20240125	51900	-74.66	20230405	10980	19.76	20231024	0.08	N	032190	500	191 억		3661429	N	N	1635	N	00	N
66	20240319	160358	57	100.00	KSQ150		유통	N	N	N	N		N	13100	-70	5	-0.53	1117244390	85276	89.72	13170	13210	13050	17120	9220	13170	13101.51	9.59	0	-15396	13463	13316	13233	13086	13003	13275	13045	192	3950	500	9210	10	1	38300000	5017	2.46	0.44	12	0.22	5319.00	29654.00	51900	20230405	-74.76	10980	20231024	19.31	15880	-17.51	20240130	12820	2.18	20240125	51900	-74.76	20230405	10980	19.31	20231024	0.08	N	032190	500	191 억		3671064	N	N	1635	N	00	N
67	20240319	150405	57	100.00	KSQ150		유통	N	N	N	N		N	13070	-100	5	-0.76	1061373010	81004	85.22	13170	13210	13050	17120	9220	13170	13102.72	9.59	0	-14484	13463	13316	13233	13086	13003	13275	13045	192	3950	500	9210	10	1	38300000	5006	2.46	0.44	12	0.21	5319.00	29654.00	51900	20230405	-74.82	10980	20231024	19.03	15880	-17.70	20240130	12820	1.95	20240125	51900	-74.82	20230405	10980	19.03	20231024	0.08	N	032190	500	191 억		3671064	N	N	255	N	00	N
68	20240319	140405	57	100.00	KSQ150		유통	N	N	N	N		N	13120	-50	5	-0.38	775318780	59123	62.20	13170	13210	13060	17120	9220	13170	13113.66	9.59	0	-15739	13463	13316	13233	13086	13003	13275	13045	192	3950	500	9210	10	1	38300000	5025	2.47	0.44	12	0.15	5319.00	29654.00	51900	20230405	-74.72	10980	20231024	19.49	15880	-17.38	20240130	12820	2.34	20240125	51900	-74.72	20230405	10980	19.49	20231024	0.08	N	032190	500	191 억		3671064	N	N	255	N	00	N
69	20240319	130342	57	100.00	KSQ150		유통	N	N	N	N		N	13110	-60	5	-0.46	645770980	49238	51.80	13170	13210	13060	17120	9220	13170	13115.30	9.59	0	-14566	13463	13316	13233	13086	13003	13275	13045	192	3950	500	9210	10	1	38300000	5021	2.46	0.44	12	0.13	5319.00	29654.00	51900	20230405	-74.74	10980	20231024	19.40	15880	-17.44	20240130	12820	2.26	20240125	51900	-74.74	20230405	10980	19.40	20231024	0.08	N	032190	500	191 억		3671064	N	N	255	N	00	N
70	20240319	120404	57	100.00	KSQ150		유통	N	N	N	N		N	13110	-60	5	-0.46	457256330	34840	36.65	13170	13210	13080	17120	9220	13170	13124.46	9.59	0	-5933	13463	13316	13233	13086	13003	13275	13045	192	3950	500	9210	10	1	38300000	5021	2.46	0.44	12	0.09	5319.00	29654.00	51900	20230405	-74.74	10980	20231024	19.40	15880	-17.44	20240130	12820	2.26	20240125	51900	-74.74	20230405	10980	19.40	20231024	0.08	N	032190	500	191 억		3671064	N	N	255	N	00	N
71	20240319	110403	57	100.00	KSQ150		유통	N	N	N	N		N	13130	-40	5	-0.30	408075630	31095	32.71	13170	13210	13080	17120	9220	13170	13123.51	9.59	0	-5148	13463	13316	13233	13086	13003	13275	13045	192	3950	500	9210	10	1	38300000	5029	2.47	0.44	12	0.08	5319.00	29654.00	51900	20230405	-74.70	10980	20231024	19.58	15880	-17.32	20240130	12820	2.42	20240125	51900	-74.70	20230405	10980	19.58	20231024	0.08	N	032190	500	191 억		3671064	N	N	255	N	00	N
72	20240319	100405	57	100.00	KSQ150		유통	N	N	N	N		N	13150	-20	5	-0.15	324545780	24732	26.02	13170	13210	13080	17120	9220	13170	13122.50	9.59	0	-5303	13463	13316	13233	13086	13003	13275	13045	192	3950	500	9210	10	1	38300000	5036	2.47	0.44	12	0.06	5319.00	29654.00	51900	20230405	-74.66	10980	20231024	19.76	15880	-17.19	20240130	12820	2.57	20240125	51900	-74.66	20230405	10980	19.76	20231024	0.08	N	032190	500	191 억		3671064	N	N	255	N	00	N
73	20240319	090403	57	100.00	KSQ150		유통	N	N	N	N		N	13150	-20	5	-0.15	37473280	2849	3.00	13170	13210	13130	17120	9220	13170	13153.13	9.59	0	-2281	13463	13316	13233	13086	13003	13275	13045	192	3950	500	9210	10	1	38300000	5036	2.47	0.44	12	0.01	5319.00	29654.00	51900	20230405	-74.66	10980	20231024	19.76	15880	-17.19	20240130	12820	2.57	20240125	51900	-74.66	20230405	10980	19.76	20231024	0.08	N	032190	500	191 억		3671064	N	N	255	N	00	N
74	20240318	160401	57	100.00	KSQ150		유통	N	N	N	N		N	13170	-280	5	-2.08	1252873970	94897	83.40	13380	13380	13150	17480	9420	13450	13202.47	9.67	0	-27330	13723	13586	13313	13176	12903	13655	13245	192	4030	500	9410	10	1	38300000	5044	2.48	0.44	12	0.25	5319.00	29654.00	51900	20230405	-74.62	10980	20231024	19.95	15880	-17.07	20240130	12820	2.73	20240125	51900	-74.62	20230405	10980	19.95	20231024	0.08	N	032190	500	191 억		3703072	N	N	255	N	00	N
75	20240318	150403	57	100.00	KSQ150		유통	N	N	N	N		N	13190	-260	5	-1.93	1117182370	84598	74.34	13380	13380	13150	17480	9420	13450	13205.66	9.67	0	-23066	13723	13586	13313	13176	12903	13655	13245	192	4030	500	9410	10	1	38300000	5052	2.48	0.44	12	0.22	5319.00	29654.00	51900	20230405	-74.59	10980	20231024	20.13	15880	-16.94	20240130	12820	2.89	20240125	51900	-74.59	20230405	10980	20.13	20231024	0.08	N	032190	500	191 억		3703072	N	N	416	N	00	N
76	20240318	140402	57	100.00	KSQ150		유통	N	N	N	N		N	13200	-250	5	-1.86	971225190	73535	64.62	13380	13380	13150	17480	9420	13450	13207.53	9.67	0	-20180	13723	13586	13313	13176	12903	13655	13245	192	4030	500	9410	10	1	38300000	5056	2.48	0.45	12	0.19	5319.00	29654.00	51900	20230405	-74.57	10980	20231024	20.22	15880	-16.88	20240130	12820	2.96	20240125	51900	-74.57	20230405	10980	20.22	20231024	0.08	N	032190	500	191 억		3703072	N	N	416	N	00	N
77	20240318	130402	57	100.00	KSQ150		유통	N	N	N	N		N	13220	-230	5	-1.71	897522800	67951	59.72	13380	13380	13150	17480	9420	13450	13208.24	9.67	0	-19450	13723	13586	13313	13176	12903	13655	13245	192	4030	500	9410	10	1	38300000	5063	2.49	0.45	12	0.18	5319.00	29654.00	51900	20230405	-74.53	10980	20231024	20.40	15880	-16.75	20240130	12820	3.12	20240125	51900	-74.53	20230405	10980	20.40	20231024	0.08	N	032190	500	191 억		3703072	N	N	416	N	00	N
78	20240318	120400	57	100.00	KSQ150		유통	N	N	N	N		N	13200	-250	5	-1.86	829271970	62777	55.17	13380	13380	13150	17480	9420	13450	13209.66	9.67	0	-18610	13723	13586	13313	13176	12903	13655	13245	192	4030	500	9410	10	1	38300000	5056	2.48	0.45	12	0.16	5319.00	29654.00	51900	20230405	-74.57	10980	20231024	20.22	15880	-16.88	20240130	12820	2.96	20240125	51900	-74.57	20230405	10980	20.22	20231024	0.08	N	032190	500	191 억		3703072	N	N	416	N	00	N
79	20240318	110403	57	100.00	KSQ150		유통	N	N	N	N		N	13210	-240	5	-1.78	559919680	42325	37.20	13380	13380	13170	17480	9420	13450	13228.85	9.67	0	-11555	13723	13586	13313	13176	12903	13655	13245	192	4030	500	9410	10	1	38300000	5059	2.48	0.45	12	0.11	5319.00	29654.00	51900	20230405	-74.55	10980	20231024	20.31	15880	-16.81	20240130	12820	3.04	20240125	51900	-74.55	20230405	10980	20.31	20231024	0.08	N	032190	500	191 억		3703072	N	N	416	N	00	N
80	20240318	100401	57	100.00	KSQ150		유통	N	N	N	N		N	13200	-250	5	-1.86	382296020	28867	25.37	13380	13380	13190	17480	9420	13450	13243.08	9.67	0	-9460	13723	13586	13313	13176	12903	13655	13245	192	4030	500	9410	10	1	38300000	5056	2.48	0.45	12	0.08	5319.00	29654.00	51900	20230405	-74.57	10980	20231024	20.22	15880	-16.88	20240130	12820	2.96	20240125	51900	-74.57	20230405	10980	20.22	20231024	0.08	N	032190	500	191 억		3703072	N	N	416	N	00	N
81	20240318	090400	57	100.00	KSQ150		유통	N	N	N	N		N	13310	-140	5	-1.04	29201880	2188	1.92	13380	13380	13300	17480	9420	13450	13344.50	9.67	0	-235	13723	13586	13313	13176	12903	13655	13245	192	4030	500	9410	10	1	38300000	5098	2.50	0.45	12	0.01	5319.00	29654.00	51900	20230405	-74.35	10980	20231024	21.22	15880	-16.18	20240130	12820	3.82	20240125	51900	-74.35	20230405	10980	21.22	20231024	0.08	N	032190	500	191 억		3703072	N	N	416	N	00	N
82	20240315	160357	57	100.00	KSQ150		유통	N	N	N	N		N	13450	160	2	1.20	1503082710	113548	98.87	13210	13450	13040	17270	9310	13290	13236.27	9.61	0	18803	13603	13446	13223	13066	12843	13525	13145	192	3980	500	9300	10	1	38300000	5151	2.53	0.45	12	0.30	5319.00	29654.00	51900	20230405	-74.08	10980	20231024	22.50	15880	-15.30	20240130	12820	4.91	20240125	51900	-74.08	20230405	10980	22.50	20231024	0.07	N	032190	500	191 억		3680672	N	N	416	N	00	N
83	20240315	150340	57	100.00	KSQ150		유통	N	N	N	N		N	13200	-90	5	-0.68	881971900	67187	58.50	13210	13250	13040	17270	9310	13290	13127.12	9.61	0	-2236	13603	13446	13223	13066	12843	13525	13145	192	3980	500	9300	10	1	38300000	5056	2.48	0.45	12	0.18	5319.00	29654.00	51900	20230405	-74.57	10980	20231024	20.22	15880	-16.88	20240130	12820	2.96	20240125	51900	-74.57	20230405	10980	20.22	20231024	0.07	N	032190	500	191 억		3680672	N	N	1	N	00	N
84	20240315	140338	57	100.00	KSQ150		유통	N	N	N	N		N	13140	-150	5	-1.13	747871680	56986	49.62	13210	13250	13040	17270	9310	13290	13123.78	9.61	0	-9742	13603	13446	13223	13066	12843	13525	13145	192	3980	500	9300	10	1	38300000	5033	2.47	0.44	12	0.15	5319.00	29654.00	51900	20230405	-74.68	10980	20231024	19.67	15880	-17.25	20240130	12820	2.50	20240125	51900	-74.68	20230405	10980	19.67	20231024	0.07	N	032190	500	191 억		3680672	N	N	1	N	00	N
85	20240315	130359	57	100.00	KSQ150		유통	N	N	N	N		N	13150	-140	5	-1.05	665869690	50747	44.19	13210	13250	13040	17270	9310	13290	13121.36	9.61	0	-12989	13603	13446	13223	13066	12843	13525	13145	192	3980	500	9300	10	1	38300000	5036	2.47	0.44	12	0.13	5319.00	29654.00	51900	20230405	-74.66	10980	20231024	19.76	15880	-17.19	20240130	12820	2.57	20240125	51900	-74.66	20230405	10980	19.76	20231024	0.07	N	032190	500	191 억		3680672	N	N	1	N	00	N
86	20240315	120400	57	100.00	KSQ150		유통	N	N	N	N		N	13140	-150	5	-1.13	607117050	46271	40.29	13210	13250	13040	17270	9310	13290	13120.90	9.61	0	-13494	13603	13446	13223	13066	12843	13525	13145	192	3980	500	9300	10	1	38300000	5033	2.47	0.44	12	0.12	5319.00	29654.00	51900	20230405	-74.68	10980	20231024	19.67	15880	-17.25	20240130	12820	2.50	20240125	51900	-74.68	20230405	10980	19.67	20231024	0.07	N	032190	500	191 억		3680672	N	N	1	N	00	N
87	20240315	110357	57	100.00	KSQ150		유통	N	N	N	N		N	13160	-130	5	-0.98	506304950	38594	33.60	13210	13250	13040	17270	9310	13290	13118.75	9.61	0	-9090	13603	13446	13223	13066	12843	13525	13145	192	3980	500	9300	10	1	38300000	5040	2.47	0.44	12	0.10	5319.00	29654.00	51900	20230405	-74.64	10980	20231024	19.85	15880	-17.13	20240130	12820	2.65	20240125	51900	-74.64	20230405	10980	19.85	20231024	0.07	N	032190	500	191 억		3680672	N	N	1	N	00	N
88	20240315	100357	57	100.00	KSQ150		유통	N	N	N	N		N	13180	-110	5	-0.83	367049720	27982	24.36	13210	13250	13040	17270	9310	13290	13117.35	9.61	0	-8241	13603	13446	13223	13066	12843	13525	13145	192	3980	500	9300	10	1	38300000	5048	2.48	0.44	12	0.07	5319.00	29654.00	51900	20230405	-74.61	10980	20231024	20.04	15880	-17.00	20240130	12820	2.81	20240125	51900	-74.61	20230405	10980	20.04	20231024	0.07	N	032190	500	191 억		3680672	N	N	1	N	00	N
89	20240315	090358	57	100.00	KSQ150		유통	N	N	N	N		N	13200	-90	5	-0.68	73399260	5578	4.86	13210	13220	13110	17270	9310	13290	13158.71	9.61	0	279	13603	13446	13223	13066	12843	13525	13145	192	3980	500	9300	10	1	38300000	5056	2.48	0.45	12	0.01	5319.00	29654.00	51900	20230405	-74.57	10980	20231024	20.22	15880	-16.88	20240130	12820	2.96	20240125	51900	-74.57	20230405	10980	20.22	20231024	0.07	N	032190	500	191 억		3680672	N	N	1	N	00	N
90	20240314	160354	57	100.00	KSQ150		유통	N	N	N	N		N	13290	290	2	2.23	1523750240	114793	112.71	13010	13380	13000	16900	9100	13000	13273.89	9.43	0	30179	13246	13122	13046	12922	12846	13085	12885	192	3900	500	9100	10	1	38300000	5090	2.50	0.45	12	0.30	5319.00	29654.00	51900	20230405	-74.39	10980	20231024	21.04	15880	-16.31	20240130	12820	3.67	20240125	51900	-74.39	20230405	10980	21.04	20231024	0.08	N	032190	500	191 억		3610672	N	N	1	N	00	N
91	20240314	150356	57	100.00	KSQ150		유통	N	N	N	N		N	13270	270	2	2.08	1429441480	107696	105.74	13010	13380	13000	16900	9100	13000	13272.93	9.43	0	29897	13246	13122	13046	12922	12846	13085	12885	192	3900	500	9100	10	1	38300000	5082	2.49	0.45	12	0.28	5319.00	29654.00	51900	20230405	-74.43	10980	20231024	20.86	15880	-16.44	20240130	12820	3.51	20240125	51900	-74.43	20230405	10980	20.86	20231024	0.08	N	032190	500	191 억		3610672	N	N	1298	N	00	N
92	20240314	140356	57	100.00	KSQ150		유통	N	N	N	N		N	13290	290	2	2.23	1149291890	86630	85.06	13010	13380	13000	16900	9100	13000	13266.67	9.43	0	17172	13246	13122	13046	12922	12846	13085	12885	192	3900	500	9100	10	1	38300000	5090	2.50	0.45	12	0.23	5319.00	29654.00	51900	20230405	-74.39	10980	20231024	21.04	15880	-16.31	20240130	12820	3.67	20240125	51900	-74.39	20230405	10980	21.04	20231024	0.08	N	032190	500	191 억		3610672	N	N	1298	N	00	N
93	20240314	130355	57	100.00	KSQ150		유통	N	N	N	N		N	13370	370	2	2.85	983874590	74223	72.88	13010	13380	13000	16900	9100	13000	13255.66	9.43	0	18509	13246	13122	13046	12922	12846	13085	12885	192	3900	500	9100	10	1	38300000	5121	2.51	0.45	12	0.19	5319.00	29654.00	51900	20230405	-74.24	10980	20231024	21.77	15880	-15.81	20240130	12820	4.29	20240125	51900	-74.24	20230405	10980	21.77	20231024	0.08	N	032190	500	191 억		3610672	N	N	1298	N	00	N
94	20240314	120355	57	100.00	KSQ150		유통	N	N	N	N		N	13320	320	2	2.46	845459250	63860	62.70	13010	13360	13000	16900	9100	13000	13239.26	9.43	0	16013	13246	13122	13046	12922	12846	13085	12885	192	3900	500	9100	10	1	38300000	5102	2.50	0.45	12	0.17	5319.00	29654.00	51900	20230405	-74.34	10980	20231024	21.31	15880	-16.12	20240130	12820	3.90	20240125	51900	-74.34	20230405	10980	21.31	20231024	0.08	N	032190	500	191 억		3610672	N	N	1298	N	00	N
95	20240314	110356	57	100.00	KSQ150		유통	N	N	N	N		N	13270	270	2	2.08	662666640	50122	49.21	13010	13360	13000	16900	9100	13000	13221.07	9.43	0	11650	13246	13122	13046	12922	12846	13085	12885	192	3900	500	9100	10	1	38300000	5082	2.49	0.45	12	0.13	5319.00	29654.00	51900	20230405	-74.43	10980	20231024	20.86	15880	-16.44	20240130	12820	3.51	20240125	51900	-74.43	20230405	10980	20.86	20231024	0.08	N	032190	500	191 억		3610672	N	N	1298	N	00	N
96	20240314	100357	57	100.00	KSQ150		유통	N	N	N	N		N	13260	260	2	2.00	477849410	36219	35.56	13010	13320	13000	16900	9100	13000	13193.34	9.43	0	7631	13246	13122	13046	12922	12846	13085	12885	192	3900	500	9100	10	1	38300000	5079	2.49	0.45	12	0.09	5319.00	29654.00	51900	20230405	-74.45	10980	20231024	20.77	15880	-16.50	20240130	12820	3.43	20240125	51900	-74.45	20230405	10980	20.77	20231024	0.08	N	032190	500	191 억		3610672	N	N	1298	N	00	N
97	20240314	090355	57	100.00	KSQ150		유통	N	N	N	N		N	13070	70	2	0.54	12933540	993	0.98	13010	13070	13010	16900	9100	13000	13024.71	9.43	0	-79	13246	13122	13046	12922	12846	13085	12885	192	3900	500	9100	10	1	38300000	5006	2.46	0.44	12	0.00	5319.00	29654.00	51900	20230405	-74.82	10980	20231024	19.03	15880	-17.70	20240130	12820	1.95	20240125	51900	-74.82	20230405	10980	19.03	20231024	0.08	N	032190	500	191 억		3610672	N	N	1298	N	00	N
98	20240313	160352	57	100.00	KSQ150		유통	N	N	N	N		N	13000	0	3	0.00	1328987010	101740	72.64	13020	13170	12970	16900	9100	13000	13062.71	9.42	0	2144	13413	13206	13073	12866	12733	13140	12800	192	3900	500	9100	10	1	38300000	4979	2.44	0.44	12	0.27	5319.00	29654.00	51900	20230405	-74.95	10980	20231024	18.40	15880	-18.14	20240130	12820	1.40	20240125	51900	-74.95	20230405	10980	18.40	20231024	0.08	N	032190	500	191 억		3608876	N	N	1298	N	00	N
99	20240313	150351	57	100.00	KSQ150		유통	N	N	N	N		N	13010	10	2	0.08	1213582350	92859	66.30	13020	13170	12970	16900	9100	13000	13069.09	9.42	0	3199	13413	13206	13073	12866	12733	13140	12800	192	3900	500	9100	10	1	38300000	4983	2.45	0.44	12	0.24	5319.00	29654.00	51900	20230405	-74.93	10980	20231024	18.49	15880	-18.07	20240130	12820	1.48	20240125	51900	-74.93	20230405	10980	18.49	20231024	0.08	N	032190	500	191 억		3608876	N	N	74	N	00	N
100	20240313	140355	57	100.00	KSQ150		유통	N	N	N	N		N	13040	40	2	0.31	1046637160	80015	57.13	13020	13170	13000	16900	9100	13000	13080.51	9.42	0	3514	13413	13206	13073	12866	12733	13140	12800	192	3900	500	9100	10	1	38300000	4994	2.45	0.44	12	0.21	5319.00	29654.00	51900	20230405	-74.87	10980	20231024	18.76	15880	-17.88	20240130	12820	1.72	20240125	51900	-74.87	20230405	10980	18.76	20231024	0.08	N	032190	500	191 억		3608876	N	N	74	N	00	N
101	20240313	130356	57	100.00	KSQ150		유통	N	N	N	N		N	13060	60	2	0.46	752570250	57461	41.03	13020	13170	13020	16900	9100	13000	13097.06	9.42	0	4196	13413	13206	13073	12866	12733	13140	12800	192	3900	500	9100	10	1	38300000	5002	2.46	0.44	12	0.15	5319.00	29654.00	51900	20230405	-74.84	10980	20231024	18.94	15880	-17.76	20240130	12820	1.87	20240125	51900	-74.84	20230405	10980	18.94	20231024	0.08	N	032190	500	191 억		3608876	N	N	74	N	00	N
102	20240313	120353	57	100.00	KSQ150		유통	N	N	N	N		N	13050	50	2	0.38	668084560	50989	36.40	13020	13170	13020	16900	9100	13000	13102.52	9.42	0	4527	13413	13206	13073	12866	12733	13140	12800	192	3900	500	9100	10	1	38300000	4998	2.45	0.44	12	0.13	5319.00	29654.00	51900	20230405	-74.86	10980	20231024	18.85	15880	-17.82	20240130	12820	1.79	20240125	51900	-74.86	20230405	10980	18.85	20231024	0.08	N	032190	500	191 억		3608876	N	N	74	N	00	N
103	20240313	110352	57	100.00	KSQ150		유통	N	N	N	N		N	13060	60	2	0.46	581018870	44323	31.65	13020	13170	13020	16900	9100	13000	13108.74	9.42	0	5205	13413	13206	13073	12866	12733	13140	12800	192	3900	500	9100	10	1	38300000	5002	2.46	0.44	12	0.12	5319.00	29654.00	51900	20230405	-74.84	10980	20231024	18.94	15880	-17.76	20240130	12820	1.87	20240125	51900	-74.84	20230405	10980	18.94	20231024	0.08	N	032190	500	191 억		3608876	N	N	74	N	00	N
104	20240313	100352	57	100.00	KSQ150		유통	N	N	N	N		N	13130	130	2	1.00	417528540	31814	22.71	13020	13170	13020	16900	9100	13000	13124.05	9.42	0	6799	13413	13206	13073	12866	12733	13140	12800	192	3900	500	9100	10	1	38300000	5029	2.47	0.44	12	0.08	5319.00	29654.00	51900	20230405	-74.70	10980	20231024	19.58	15880	-17.32	20240130	12820	2.42	20240125	51900	-74.70	20230405	10980	19.58	20231024	0.08	N	032190	500	191 억		3608876	N	N	74	N	00	N
105	20240313	090352	57	100.00	KSQ150		유통	N	N	N	N		N	13040	40	2	0.31	41555560	3190	2.28	13020	13070	13020	16900	9100	13000	13026.82	9.42	0	1000	13413	13206	13073	12866	12733	13140	12800	192	3900	500	9100	10	1	38300000	4994	2.45	0.44	12	0.01	5319.00	29654.00	51900	20230405	-74.87	10980	20231024	18.76	15880	-17.88	20240130	12820	1.72	20240125	51900	-74.87	20230405	10980	18.76	20231024	0.08	N	032190	500	191 억		3608876	N	N	74	N	00	N
106	20240312	160347	57	100.00	KSQ150		유통	N	N	N	N		N	13000	-150	5	-1.14	1833320960	140023	92.01	13180	13280	12940	17090	9210	13150	13093.01	9.50	0	-29500	13543	13346	13233	13036	12923	13290	12980	192	3940	500	9200	10	1	38300000	4979	2.44	0.44	12	0.37	5319.00	29654.00	51900	20230405	-74.95	10980	20231024	18.40	15880	-18.14	20240130	12820	1.40	20240125	51900	-74.95	20230405	10980	18.40	20231024	0.08	N	032190	500	191 억		3639176	N	N	74	N	00	N
107	20240312	150348	57	100.00	KSQ150		유통	N	N	N	N		N	12990	-160	5	-1.22	1712519420	130733	85.91	13180	13280	12940	17090	9210	13150	13099.37	9.50	0	-28559	13543	13346	13233	13036	12923	13290	12980	192	3940	500	9200	10	1	38300000	4975	2.44	0.44	12	0.34	5319.00	29654.00	51900	20230405	-74.97	10980	20231024	18.31	15880	-18.20	20240130	12820	1.33	20240125	51900	-74.97	20230405	10980	18.31	20231024	0.08	N	032190	500	191 억		3639176	N	N	191	N	00	N
108	20240312	140345	57	100.00	KSQ150		유통	N	N	N	N		N	13000	-150	5	-1.14	1519107300	115836	76.12	13180	13280	12960	17090	9210	13150	13114.29	9.50	0	-27642	13543	13346	13233	13036	12923	13290	12980	192	3940	500	9200	10	1	38300000	4979	2.44	0.44	12	0.30	5319.00	29654.00	51900	20230405	-74.95	10980	20231024	18.40	15880	-18.14	20240130	12820	1.40	20240125	51900	-74.95	20230405	10980	18.40	20231024	0.08	N	032190	500	191 억		3639176	N	N	191	N	00	N
109	20240312	130337	57	100.00	KSQ150		유통	N	N	N	N		N	13120	-30	5	-0.23	897814530	68124	44.76	13180	13280	13080	17090	9210	13150	13179.12	9.50	0	-22800	13543	13346	13233	13036	12923	13290	12980	192	3940	500	9200	10	1	38300000	5025	2.47	0.44	12	0.18	5319.00	29654.00	51900	20230405	-74.72	10980	20231024	19.49	15880	-17.38	20240130	12820	2.34	20240125	51900	-74.72	20230405	10980	19.49	20231024	0.08	N	032190	500	191 억		3639176	N	N	191	N	00	N
110	20240312	120349	57	100.00	KSQ150		유통	N	N	N	N		N	13200	50	2	0.38	548797430	41539	27.30	13180	13280	13160	17090	9210	13150	13211.62	9.50	0	-2566	13543	13346	13233	13036	12923	13290	12980	192	3940	500	9200	10	1	38300000	5056	2.48	0.45	12	0.11	5319.00	29654.00	51900	20230405	-74.57	10980	20231024	20.22	15880	-16.88	20240130	12820	2.96	20240125	51900	-74.57	20230405	10980	20.22	20231024	0.08	N	032190	500	191 억		3639176	N	N	191	N	00	N
111	20240312	110349	57	100.00	KSQ150		유통	N	N	N	N		N	13180	30	2	0.23	474430720	35904	23.59	13180	13280	13160	17090	9210	13150	13213.87	9.50	0	-1062	13543	13346	13233	13036	12923	13290	12980	192	3940	500	9200	10	1	38300000	5048	2.48	0.44	12	0.09	5319.00	29654.00	51900	20230405	-74.61	10980	20231024	20.04	15880	-17.00	20240130	12820	2.81	20240125	51900	-74.61	20230405	10980	20.04	20231024	0.08	N	032190	500	191 억		3639176	N	N	191	N	00	N
112	20240312	100348	57	100.00	KSQ150		유통	N	N	N	N		N	13250	100	2	0.76	264864280	20033	13.16	13180	13280	13170	17090	9210	13150	13221.40	9.50	0	5081	13543	13346	13233	13036	12923	13290	12980	192	3940	500	9200	10	1	38300000	5075	2.49	0.45	12	0.05	5319.00	29654.00	51900	20230405	-74.47	10980	20231024	20.67	15880	-16.56	20240130	12820	3.35	20240125	51900	-74.47	20230405	10980	20.67	20231024	0.08	N	032190	500	191 억		3639176	N	N	191	N	00	N
113	20240312	090347	57	100.00	KSQ150		유통	N	N	N	N		N	13190	40	2	0.30	23148210	1755	1.15	13180	13230	13180	17090	9210	13150	13189.86	9.50	0	-769	13543	13346	13233	13036	12923	13290	12980	192	3940	500	9200	10	1	38300000	5052	2.48	0.44	12	0.00	5319.00	29654.00	51900	20230405	-74.59	10980	20231024	20.13	15880	-16.94	20240130	12820	2.89	20240125	51900	-74.59	20230405	10980	20.13	20231024	0.08	N	032190	500	191 억		3639176	N	N	191	N	00	N
114	20240311	160347	57	100.00	KSQ150		유통	N	N	N	N		N	13150	-280	5	-2.08	2003473330	151851	141.98	13370	13430	13120	17450	9410	13430	13193.81	9.60	0	-41121	13650	13540	13470	13360	13290	13505	13325	192	4020	500	9400	10	1	38300000	5036	2.47	0.44	12	0.40	5319.00	29654.00	51900	20230405	-74.66	10980	20231024	19.76	15880	-17.19	20240130	12820	2.57	20240125	51900	-74.66	20230405	10980	19.76	20231024	0.09	N	032190	500	191 억		3677409	N	N	191	N	00	N
115	20240311	150348	57	100.00	KSQ150		유통	N	N	N	N		N	13150	-280	5	-2.08	1859707730	140919	131.76	13370	13430	13120	17450	9410	13430	13197.00	9.60	0	-37847	13650	13540	13470	13360	13290	13505	13325	192	4020	500	9400	10	1	38300000	5036	2.47	0.44	12	0.37	5319.00	29654.00	51900	20230405	-74.66	10980	20231024	19.76	15880	-17.19	20240130	12820	2.57	20240125	51900	-74.66	20230405	10980	19.76	20231024	0.09	N	032190	500	191 억		3677409	N	N	352	N	00	N
116	20240311	140345	57	100.00	KSQ150		유통	N	N	N	N		N	13190	-240	5	-1.79	1566747070	118669	110.95	13370	13430	13120	17450	9410	13430	13202.67	9.60	0	-25385	13650	13540	13470	13360	13290	13505	13325	192	4020	500	9400	10	1	38300000	5052	2.48	0.44	12	0.31	5319.00	29654.00	51900	20230405	-74.59	10980	20231024	20.13	15880	-16.94	20240130	12820	2.89	20240125	51900	-74.59	20230405	10980	20.13	20231024	0.09	N	032190	500	191 억		3677409	N	N	352	N	00	N
117	20240311	130348	57	100.00	KSQ150		유통	N	N	N	N		N	13190	-240	5	-1.79	1457944220	110417	103.24	13370	13430	13120	17450	9410	13430	13203.98	9.60	0	-22122	13650	13540	13470	13360	13290	13505	13325	192	4020	500	9400	10	1	38300000	5052	2.48	0.44	12	0.29	5319.00	29654.00	51900	20230405	-74.59	10980	20231024	20.13	15880	-16.94	20240130	12820	2.89	20240125	51900	-74.59	20230405	10980	20.13	20231024	0.09	N	032190	500	191 억		3677409	N	N	352	N	00	N
118	20240311	120348	57	100.00	KSQ150		유통	N	N	N	N		N	13200	-230	5	-1.71	1237723640	93717	87.62	13370	13430	13120	17450	9410	13430	13207.03	9.60	0	-20993	13650	13540	13470	13360	13290	13505	13325	192	4020	500	9400	10	1	38300000	5056	2.48	0.45	12	0.24	5319.00	29654.00	51900	20230405	-74.57	10980	20231024	20.22	15880	-16.88	20240130	12820	2.96	20240125	51900	-74.57	20230405	10980	20.22	20231024	0.09	N	032190	500	191 억		3677409	N	N	352	N	00	N
119	20240311	110345	57	100.00	KSQ150		유통	N	N	N	N		N	13200	-230	5	-1.71	1011991160	76625	71.64	13370	13430	13120	17450	9410	13430	13207.06	9.60	0	-23063	13650	13540	13470	13360	13290	13505	13325	192	4020	500	9400	10	1	38300000	5056	2.48	0.45	12	0.20	5319.00	29654.00	51900	20230405	-74.57	10980	20231024	20.22	15880	-16.88	20240130	12820	2.96	20240125	51900	-74.57	20230405	10980	20.22	20231024	0.09	N	032190	500	191 억		3677409	N	N	352	N	00	N
120	20240311	100341	57	100.00	KSQ150		유통	N	N	N	N		N	13210	-220	5	-1.64	816258490	61781	57.76	13370	13430	13120	17450	9410	13430	13212.13	9.60	0	-21144	13650	13540	13470	13360	13290	13505	13325	192	4020	500	9400	10	1	38300000	5059	2.48	0.45	12	0.16	5319.00	29654.00	51900	20230405	-74.55	10980	20231024	20.31	15880	-16.81	20240130	12820	3.04	20240125	51900	-74.55	20230405	10980	20.31	20231024	0.09	N	032190	500	191 억		3677409	N	N	352	N	00	N
121	20240311	090343	57	100.00	KSQ150		유통	N	N	N	N		N	13290	-140	5	-1.04	57128310	4282	4.00	13370	13430	13290	17450	9410	13430	13341.50	9.60	0	-2798	13650	13540	13470	13360	13290	13505	13325	192	4020	500	9400	10	1	38300000	5090	2.50	0.45	12	0.01	5319.00	29654.00	51900	20230405	-74.39	10980	20231024	21.04	15880	-16.31	20240130	12820	3.67	20240125	51900	-74.39	20230405	10980	21.04	20231024	0.09	N	032190	500	191 억		3677409	N	N	352	N	00	N
122	20240308	160346	57	100.00	KSQ150		유통	N	N	N	N		N	13430	0	3	0.00	1438380120	106804	78.11	13560	13580	13400	17450	9410	13430	13467.51	9.53	0	25875	13910	13670	13540	13300	13170	13605	13235	192	4020	500	9400	10	1	38300000	5144	2.52	0.45	12	0.28	5319.00	29654.00	51900	20230405	-74.12	10980	20231024	22.31	15880	-15.43	20240130	12820	4.76	20240125	51900	-74.12	20230405	10980	22.31	20231024	0.08	N	032190	500	191 억		3650223	N	N	352	N	00	N
123	20240308	150344	57	100.00	KSQ150		유통	N	N	N	N		N	13450	20	2	0.15	1281627870	95145	69.59	13560	13580	13400	17450	9410	13430	13470.26	9.53	0	28127	13910	13670	13540	13300	13170	13605	13235	192	4020	500	9400	10	1	38300000	5151	2.53	0.45	12	0.25	5319.00	29654.00	51900	20230405	-74.08	10980	20231024	22.50	15880	-15.30	20240130	12820	4.91	20240125	51900	-74.08	20230405	10980	22.50	20231024	0.08	N	032190	500	191 억		3650223	N	N	708	N	00	N
124	20240308	140344	57	100.00	KSQ150		유통	N	N	N	N		N	13450	20	2	0.15	1155733730	85788	62.74	13560	13580	13400	17450	9410	13430	13471.97	9.53	0	27994	13910	13670	13540	13300	13170	13605	13235	192	4020	500	9400	10	1	38300000	5151	2.53	0.45	12	0.22	5319.00	29654.00	51900	20230405	-74.08	10980	20231024	22.50	15880	-15.30	20240130	12820	4.91	20240125	51900	-74.08	20230405	10980	22.50	20231024	0.08	N	032190	500	191 억		3650223	N	N	708	N	00	N
125	20240308	130343	57	100.00	KSQ150		유통	N	N	N	N		N	13440	10	2	0.07	1025699150	76119	55.67	13560	13580	13400	17450	9410	13430	13474.94	9.53	0	28017	13910	13670	13540	13300	13170	13605	13235	192	4020	500	9400	10	1	38300000	5148	2.53	0.45	12	0.20	5319.00	29654.00	51900	20230405	-74.10	10980	20231024	22.40	15880	-15.37	20240130	12820	4.84	20240125	51900	-74.10	20230405	10980	22.40	20231024	0.08	N	032190	500	191 억		3650223	N	N	708	N	00	N
126	20240308	120344	57	100.00	KSQ150		유통	N	N	N	N		N	13460	30	2	0.22	916289000	67993	49.73	13560	13580	13400	17450	9410	13430	13476.23	9.53	0	27935	13910	13670	13540	13300	13170	13605	13235	192	4020	500	9400	10	1	38300000	5155	2.53	0.45	12	0.18	5319.00	29654.00	51900	20230405	-74.07	10980	20231024	22.59	15880	-15.24	20240130	12820	4.99	20240125	51900	-74.07	20230405	10980	22.59	20231024	0.08	N	032190	500	191 억		3650223	N	N	708	N	00	N
127	20240308	110344	57	100.00	KSQ150		유통	N	N	N	N		N	13510	80	2	0.60	823698810	61129	44.71	13560	13580	13400	17450	9410	13430	13474.76	9.53	0	28434	13910	13670	13540	13300	13170	13605	13235	192	4020	500	9400	10	1	38300000	5174	2.54	0.46	12	0.16	5319.00	29654.00	51900	20230405	-73.97	10980	20231024	23.04	15880	-14.92	20240130	12820	5.38	20240125	51900	-73.97	20230405	10980	23.04	20231024	0.08	N	032190	500	191 억		3650223	N	N	708	N	00	N
128	20240308	100342	57	100.00	KSQ150		유통	N	N	N	N		N	13450	20	2	0.15	462133170	34225	25.03	13560	13580	13430	17450	9410	13430	13502.80	9.53	0	14913	13910	13670	13540	13300	13170	13605	13235	192	4020	500	9400	10	1	38300000	5151	2.53	0.45	12	0.09	5319.00	29654.00	51900	20230405	-74.08	10980	20231024	22.50	15880	-15.30	20240130	12820	4.91	20240125	51900	-74.08	20230405	10980	22.50	20231024	0.08	N	032190	500	191 억		3650223	N	N	708	N	00	N
129	20240308	090340	57	100.00	KSQ150		유통	N	N	N	N		N	13550	120	2	0.89	23285230	1719	1.26	13560	13560	13510	17450	9410	13430	13545.80	9.53	0	1660	13910	13670	13540	13300	13170	13605	13235	192	4020	500	9400	10	1	38300000	5190	2.55	0.46	12	0.00	5319.00	29654.00	51900	20230405	-73.89	10980	20231024	23.41	15880	-14.67	20240130	12820	5.69	20240125	51900	-73.89	20230405	10980	23.41	20231024	0.08	N	032190	500	191 억		3650223	N	N	708	N	00	N
130	20240307	160343	57	100.00	KSQ150		유통	N	N	N	N		N	13430	-220	5	-1.61	1845647000	136398	91.58	13680	13780	13410	17740	9560	13650	13531.42	9.52	0	-2095	14223	13936	13703	13416	13183	13910	13390	192	4090	500	9550	10	1	38300000	5144	2.52	0.45	12	0.36	5319.00	29654.00	51900	20230405	-74.12	10980	20231024	22.31	15880	-15.43	20240130	12820	4.76	20240125	51900	-74.12	20230405	10980	22.31	20231024	0.08	N	032190	500	191 억		3645911	N	N	708	N	00	N
131	20240307	150328	57	100.00	KSQ150		유통	N	N	N	N		N	13440	-210	5	-1.54	1738343960	128407	86.21	13680	13780	13420	17740	9560	13650	13537.77	9.52	0	-2687	14223	13936	13703	13416	13183	13910	13390	192	4090	500	9550	10	1	38300000	5148	2.53	0.45	12	0.34	5319.00	29654.00	51900	20230405	-74.10	10980	20231024	22.40	15880	-15.37	20240130	12820	4.84	20240125	51900	-74.10	20230405	10980	22.40	20231024	0.08	N	032190	500	191 억		3645911	N	N	549	N	00	N
132	20240307	140338	57	100.00	KSQ150		유통	N	N	N	N		N	13500	-150	5	-1.10	1465595360	108141	72.61	13680	13780	13450	17740	9560	13650	13552.63	9.52	0	-6452	14223	13936	13703	13416	13183	13910	13390	192	4090	500	9550	10	1	38300000	5171	2.54	0.46	12	0.28	5319.00	29654.00	51900	20230405	-73.99	10980	20231024	22.95	15880	-14.99	20240130	12820	5.30	20240125	51900	-73.99	20230405	10980	22.95	20231024	0.08	N	032190	500	191 억		3645911	N	N	549	N	00	N
133	20240307	130339	57	100.00	KSQ150		유통	N	N	N	N		N	13480	-170	5	-1.25	1282450430	94539	63.47	13680	13780	13450	17740	9560	13650	13565.31	9.52	0	-8709	14223	13936	13703	13416	13183	13910	13390	192	4090	500	9550	10	1	38300000	5163	2.53	0.45	12	0.25	5319.00	29654.00	51900	20230405	-74.03	10980	20231024	22.77	15880	-15.11	20240130	12820	5.15	20240125	51900	-74.03	20230405	10980	22.77	20231024	0.08	N	032190	500	191 억		3645911	N	N	549	N	00	N
134	20240307	120340	57	100.00	KSQ150		유통	N	N	N	N		N	13520	-130	5	-0.95	1069718880	78748	52.87	13680	13780	13490	17740	9560	13650	13584.08	9.52	0	-11637	14223	13936	13703	13416	13183	13910	13390	192	4090	500	9550	10	1	38300000	5178	2.54	0.46	12	0.21	5319.00	29654.00	51900	20230405	-73.95	10980	20231024	23.13	15880	-14.86	20240130	12820	5.46	20240125	51900	-73.95	20230405	10980	23.13	20231024	0.08	N	032190	500	191 억		3645911	N	N	549	N	00	N
135	20240307	110342	57	100.00	KSQ150		유통	N	N	N	N		N	13560	-90	5	-0.66	777034940	57098	38.34	13680	13780	13530	17740	9560	13650	13608.79	9.52	0	-11122	14223	13936	13703	13416	13183	13910	13390	192	4090	500	9550	10	1	38300000	5193	2.55	0.46	12	0.15	5319.00	29654.00	51900	20230405	-73.87	10980	20231024	23.50	15880	-14.61	20240130	12820	5.77	20240125	51900	-73.87	20230405	10980	23.50	20231024	0.08	N	032190	500	191 억		3645911	N	N	549	N	00	N
136	20240307	100340	57	100.00	KSQ150		유통	N	N	N	N		N	13620	-30	5	-0.22	557479000	40960	27.50	13680	13780	13530	17740	9560	13650	13610.33	9.52	0	-17275	14223	13936	13703	13416	13183	13910	13390	192	4090	500	9550	10	1	38300000	5216	2.56	0.46	12	0.11	5319.00	29654.00	51900	20230405	-73.76	10980	20231024	24.04	15880	-14.23	20240130	12820	6.24	20240125	51900	-73.76	20230405	10980	24.04	20231024	0.08	N	032190	500	191 억		3645911	N	N	549	N	00	N
137	20240307	090339	57	100.00	KSQ150		유통	N	N	N	N		N	13630	-20	5	-0.15	70174050	5145	3.45	13680	13680	13570	17740	9560	13650	13639.27	9.52	0	-3762	14223	13936	13703	13416	13183	13910	13390	192	4090	500	9550	10	1	38300000	5220	2.56	0.46	12	0.01	5319.00	29654.00	51900	20230405	-73.74	10980	20231024	24.13	15880	-14.17	20240130	12820	6.32	20240125	51900	-73.74	20230405	10980	24.13	20231024	0.08	N	032190	500	191 억		3645911	N	N	549	N	00	N
138	20240306	160338	57	100.00	KSQ150		유통	N	N	N	N		N	13650	-30	5	-0.22	2041457390	148359	94.78	13650	13990	13470	17780	9580	13680	13760.55	9.40	0	41843	14173	13926	13773	13526	13373	13850	13450	192	4100	500	9570	10	1	38300000	5228	2.57	0.46	12	0.39	5319.00	29654.00	52300	20230228	-73.90	10980	20231024	24.32	15880	-14.04	20240130	12820	6.47	20240125	51900	-73.70	20230405	10980	24.32	20231024	0.07	N	032190	500	191 억		3598674	N	N	549	N	00	N
139	20240306	150339	57	100.00	KSQ150		유통	N	N	N	N		N	13670	-10	5	-0.07	1904990490	138370	88.40	13650	13990	13470	17780	9580	13680	13767.38	9.40	0	40289	14173	13926	13773	13526	13373	13850	13450	192	4100	500	9570	10	1	38300000	5236	2.57	0.46	12	0.36	5319.00	29654.00	52300	20230228	-73.86	10980	20231024	24.50	15880	-13.92	20240130	12820	6.63	20240125	51900	-73.66	20230405	10980	24.50	20231024	0.07	N	032190	500	191 억		3598674	N	N	58	N	00	N
140	20240306	140339	57	100.00	KSQ150		유통	N	N	N	N		N	13650	-30	5	-0.22	1590216390	115354	73.69	13650	13990	13470	17780	9580	13680	13785.55	9.40	0	31190	14173	13926	13773	13526	13373	13850	13450	192	4100	500	9570	10	1	38300000	5228	2.57	0.46	12	0.30	5319.00	29654.00	52300	20230228	-73.90	10980	20231024	24.32	15880	-14.04	20240130	12820	6.47	20240125	51900	-73.70	20230405	10980	24.32	20231024	0.07	N	032190	500	191 억		3598674	N	N	58	N	00	N
141	20240306	130340	57	100.00	KSQ150		유통	N	N	N	N		N	13780	100	2	0.73	1249023720	90479	57.80	13650	13990	13470	17780	9580	13680	13804.60	9.40	0	21973	14173	13926	13773	13526	13373	13850	13450	192	4100	500	9570	10	1	38300000	5278	2.59	0.46	12	0.24	5319.00	29654.00	52300	20230228	-73.65	10980	20231024	25.50	15880	-13.22	20240130	12820	7.49	20240125	51900	-73.45	20230405	10980	25.50	20231024	0.07	N	032190	500	191 억		3598674	N	N	58	N	00	N
142	20240306	120340	57	100.00	KSQ150		유통	N	N	N	N		N	13790	110	2	0.80	1105142700	80016	51.12	13650	13990	13470	17780	9580	13680	13811.55	9.40	0	15376	14173	13926	13773	13526	13373	13850	13450	192	4100	500	9570	10	1	38300000	5282	2.59	0.47	12	0.21	5319.00	29654.00	52300	20230228	-73.63	10980	20231024	25.59	15880	-13.16	20240130	12820	7.57	20240125	51900	-73.43	20230405	10980	25.59	20231024	0.07	N	032190	500	191 억		3598674	N	N	58	N	00	N
143	20240306	110339	57	100.00	KSQ150		유통	N	N	N	N		N	13770	90	2	0.66	881667280	63735	40.72	13650	13990	13470	17780	9580	13680	13833.38	9.40	0	14497	14173	13926	13773	13526	13373	13850	13450	192	4100	500	9570	10	1	38300000	5274	2.59	0.46	12	0.17	5319.00	29654.00	52300	20230228	-73.67	10980	20231024	25.41	15880	-13.29	20240130	12820	7.41	20240125	51900	-73.47	20230405	10980	25.41	20231024	0.07	N	032190	500	191 억		3598674	N	N	58	N	00	N
144	20240306	100335	57	100.00	KSQ150		유통	N	N	N	N		N	13860	180	2	1.32	584900600	42361	27.06	13650	13990	13470	17780	9580	13680	13807.59	9.40	0	15095	14173	13926	13773	13526	13373	13850	13450	192	4100	500	9570	10	1	38300000	5308	2.61	0.47	12	0.11	5319.00	29654.00	52300	20230228	-73.50	10980	20231024	26.23	15880	-12.72	20240130	12820	8.11	20240125	51900	-73.29	20230405	10980	26.23	20231024	0.07	N	032190	500	191 억		3598674	N	N	58	N	00	N
145	20240306	090339	57	100.00	KSQ150		유통	N	N	N	N		N	13660	-20	5	-0.15	68077200	5010	3.20	13650	13660	13470	17780	9580	13680	13587.90	9.40	0	-309	14173	13926	13773	13526	13373	13850	13450	192	4100	500	9570	10	1	38300000	5232	2.57	0.46	12	0.01	5319.00	29654.00	52300	20230228	-73.88	10980	20231024	24.41	15880	-13.98	20240130	12820	6.55	20240125	51900	-73.68	20230405	10980	24.41	20231024	0.07	N	032190	500	191 억		3598674	N	N	58	N	00	N
146	20240305	160337	57	100.00	KSQ150		유통	N	N	N	N		N	13680	-150	5	-1.08	2160808320	156258	104.87	13800	14020	13620	17970	9690	13830	13828.51	9.31	0	27615	14176	14002	13846	13672	13516	14090	13760	192	4140	500	9680	10	1	38300000	5239	2.57	0.46	12	0.41	5319.00	29654.00	52300	20230228	-73.84	10980	20231024	24.59	15880	-13.85	20240130	12820	6.71	20240125	51900	-73.64	20230405	10980	24.59	20231024	0.08	N	032190	500	191 억		3564823	N	N	58	N	00	N
147	20240305	150339	57	100.00	KSQ150		유통	N	N	N	N		N	13720	-110	5	-0.80	2071557990	149738	100.50	13800	14020	13620	17970	9690	13830	13834.55	9.31	0	27200	14176	14002	13846	13672	13516	14090	13760	192	4140	500	9680	10	1	38300000	5255	2.58	0.46	12	0.39	5319.00	29654.00	52300	20230228	-73.77	10980	20231024	24.95	15880	-13.60	20240130	12820	7.02	20240125	51900	-73.56	20230405	10980	24.95	20231024	0.08	N	032190	500	191 억		3564823	N	N	0	N	00	N
148	20240305	140333	57	100.00	KSQ150		유통	N	N	N	N		N	13720	-110	5	-0.80	1915560460	138367	92.87	13800	14020	13620	17970	9690	13830	13844.06	9.31	0	30151	14176	14002	13846	13672	13516	14090	13760	192	4140	500	9680	10	1	38300000	5255	2.58	0.46	12	0.36	5319.00	29654.00	52300	20230228	-73.77	10980	20231024	24.95	15880	-13.60	20240130	12820	7.02	20240125	51900	-73.56	20230405	10980	24.95	20231024	0.08	N	032190	500	191 억		3564823	N	N	0	N	00	N
149	20240305	130335	57	100.00	KSQ150		유통	N	N	N	N		N	13760	-70	5	-0.51	1464147300	105430	70.76	13800	14020	13710	17970	9690	13830	13887.44	9.31	0	21849	14176	14002	13846	13672	13516	14090	13760	192	4140	500	9680	10	1	38300000	5270	2.59	0.46	12	0.28	5319.00	29654.00	52300	20230228	-73.69	10980	20231024	25.32	15880	-13.35	20240130	12820	7.33	20240125	51900	-73.49	20230405	10980	25.32	20231024	0.08	N	032190	500	191 억		3564823	N	N	0	N	00	N
150	20240305	120336	57	100.00	KSQ150		유통	N	N	N	N		N	13800	-30	5	-0.22	1271172300	91424	61.36	13800	14020	13710	17970	9690	13830	13904.22	9.31	0	22523	14176	14002	13846	13672	13516	14090	13760	192	4140	500	9680	10	1	38300000	5285	2.59	0.47	12	0.24	5319.00	29654.00	52300	20230228	-73.61	10980	20231024	25.68	15880	-13.10	20240130	12820	7.64	20240125	51900	-73.41	20230405	10980	25.68	20231024	0.08	N	032190	500	191 억		3564823	N	N	0	N	00	N
151	20240305	110335	57	100.00	KSQ150		유통	N	N	N	N		N	13860	30	2	0.22	1074763980	77207	51.82	13800	14020	13710	17970	9690	13830	13920.66	9.31	0	26163	14176	14002	13846	13672	13516	14090	13760	192	4140	500	9680	10	1	38300000	5308	2.61	0.47	12	0.20	5319.00	29654.00	52300	20230228	-73.50	10980	20231024	26.23	15880	-12.72	20240130	12820	8.11	20240125	51900	-73.29	20230405	10980	26.23	20231024	0.08	N	032190	500	191 억		3564823	N	N	0	N	00	N
152	20240305	100333	57	100.00	KSQ150		유통	N	N	N	N		N	13950	120	2	0.87	653501220	46995	31.54	13800	14020	13710	17970	9690	13830	13905.91	9.31	0	17086	14176	14002	13846	13672	13516	14090	13760	192	4140	500	9680	10	1	38300000	5343	2.62	0.47	12	0.12	5319.00	29654.00	52300	20230228	-73.33	10980	20231024	27.05	15880	-12.15	20240130	12820	8.81	20240125	51900	-73.12	20230405	10980	27.05	20231024	0.08	N	032190	500	191 억		3564823	N	N	0	N	00	N
153	20240305	090334	57	100.00	KSQ150		유통	N	N	N	N		N	13830	0	3	0.00	17446030	1267	0.85	13800	13830	13710	17970	9690	13830	13764.94	9.31	0	-801	14176	14002	13846	13672	13516	14090	13760	192	4140	500	9680	10	1	38300000	5297	2.60	0.47	12	0.00	5319.00	29654.00	52300	20230228	-73.56	10980	20231024	25.96	15880	-12.91	20240130	12820	7.88	20240125	51900	-73.35	20230405	10980	25.96	20231024	0.08	N	032190	500	191 억		3564823	N	N	0	N	00	N
154	20240304	160333	57	100.00	KSQ150		유통	N	N	N	N		N	13830	40	2	0.29	2054149400	147872	94.46	13710	14020	13690	17920	9660	13790	13891.51	9.24	0	34370	14090	13940	13710	13560	13330	14015	13635	192	4130	500	9650	10	1	38300000	5297	2.60	0.47	12	0.39	5319.00	29654.00	52300	20230228	-73.56	10980	20231024	25.96	15880	-12.91	20240130	12820	7.88	20240125	51900	-73.35	20230405	10980	25.96	20231024	0.07	N	032190	500	191 억		3538027	N	N	1631	N	00	N
155	20240304	150333	57	100.00	KSQ150		유통	N	N	N	N		N	13840	50	2	0.36	1917525370	137981	88.14	13710	14020	13690	17920	9660	13790	13897.06	9.24	0	32347	14090	13940	13710	13560	13330	14015	13635	192	4130	500	9650	10	1	38300000	5301	2.60	0.47	12	0.36	5319.00	29654.00	52300	20230228	-73.54	10980	20231024	26.05	15880	-12.85	20240130	12820	7.96	20240125	51900	-73.33	20230405	10980	26.05	20231024	0.07	N	032190	500	191 억		3538027	N	N	1631	N	00	N
156	20240304	140315	57	100.00	KSQ150		유통	N	N	N	N		N	13840	50	2	0.36	1728375070	124326	79.42	13710	14020	13690	17920	9660	13790	13902.00	9.24	0	29747	14090	13940	13710	13560	13330	14015	13635	192	4130	500	9650	10	1	38300000	5301	2.60	0.47	12	0.32	5319.00	29654.00	52300	20230228	-73.54	10980	20231024	26.05	15880	-12.85	20240130	12820	7.96	20240125	51900	-73.33	20230405	10980	26.05	20231024	0.07	N	032190	500	191 억		3538027	N	N	1631	N	00	N
157	20240304	130331	57	100.00	KSQ150		유통	N	N	N	N		N	13900	110	2	0.80	1492775290	107341	68.57	13710	14020	13690	17920	9660	13790	13906.91	9.24	0	26414	14090	13940	13710	13560	13330	14015	13635	192	4130	500	9650	10	1	38300000	5324	2.61	0.47	12	0.28	5319.00	29654.00	52300	20230228	-73.42	10980	20231024	26.59	15880	-12.47	20240130	12820	8.42	20240125	51900	-73.22	20230405	10980	26.59	20231024	0.07	N	032190	500	191 억		3538027	N	N	1631	N	00	N
158	20240304	120317	57	100.00	KSQ150		유통	N	N	N	N		N	13890	100	2	0.73	1366487400	98238	62.75	13710	14020	13690	17920	9660	13790	13910.03	9.24	0	24878	14090	13940	13710	13560	13330	14015	13635	192	4130	500	9650	10	1	38300000	5320	2.61	0.47	12	0.26	5319.00	29654.00	52300	20230228	-73.44	10980	20231024	26.50	15880	-12.53	20240130	12820	8.35	20240125	51900	-73.24	20230405	10980	26.50	20231024	0.07	N	032190	500	191 억		3538027	N	N	1631	N	00	N
159	20240304	110329	57	100.00	KSQ150		유통	N	N	N	N		N	13940	150	2	1.09	1219443470	87650	55.99	13710	14020	13690	17920	9660	13790	13912.72	9.24	0	22242	14090	13940	13710	13560	13330	14015	13635	192	4130	500	9650	10	1	38300000	5339	2.62	0.47	12	0.23	5319.00	29654.00	52300	20230228	-73.35	10980	20231024	26.96	15880	-12.22	20240130	12820	8.74	20240125	51900	-73.14	20230405	10980	26.96	20231024	0.07	N	032190	500	191 억		3538027	N	N	1631	N	00	N
160	20240304	100330	57	100.00	KSQ150		유통	N	N	N	N		N	13930	140	2	1.02	1005042090	72254	46.16	13710	14020	13690	17920	9660	13790	13909.93	9.24	0	19878	14090	13940	13710	13560	13330	14015	13635	192	4130	500	9650	10	1	38300000	5335	2.62	0.47	12	0.19	5319.00	29654.00	52300	20230228	-73.37	10980	20231024	26.87	15880	-12.28	20240130	12820	8.66	20240125	51900	-73.16	20230405	10980	26.87	20231024	0.07	N	032190	500	191 억		3538027	N	N	1631	N	00	N
161	20240304	090329	57	100.00	KSQ150		유통	N	N	N	N		N	13750	-40	5	-0.29	53586150	3906	2.50	13710	13780	13690	17920	9660	13790	13718.01	9.24	0	-284	14090	13940	13710	13560	13330	14015	13635	192	4130	500	9650	10	1	38300000	5266	2.59	0.46	12	0.01	5319.00	29654.00	52300	20230228	-73.71	10980	20231024	25.23	15880	-13.41	20240130	12820	7.25	20240125	51900	-73.51	20230405	10980	25.23	20231024	0.07	N	032190	500	191 억		3538027	N	N	1631	N	00	N