KissMeData/032190/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160421	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	317938970	31155	49.22	10280	10310	10160	13350	7190	10270	10204.41	8.97	-4876	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3437360	N	N	395	N	N
3	20241231	150423	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	317938970	31155	49.22	10280	10310	10160	13350	7190	10270	10204.41	8.97	-4876	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3437360	N	N	395	N	N
4	20241231	140421	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	317938970	31155	49.22	10280	10310	10160	13350	7190	10270	10204.41	8.97	-4876	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3437360	N	N	395	N	N
5	20241231	130422	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	317938970	31155	49.22	10280	10310	10160	13350	7190	10270	10204.41	8.97	-4876	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3437360	N	N	395	N	N
6	20241231	120421	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	317938970	31155	49.22	10280	10310	10160	13350	7190	10270	10204.41	8.97	-4876	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3437360	N	N	395	N	N
7	20241231	110421	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	317938970	31155	49.22	10280	10310	10160	13350	7190	10270	10204.41	8.97	-4876	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3437360	N	N	395	N	N
8	20241231	100414	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	317938970	31155	49.22	10280	10310	10160	13350	7190	10270	10204.41	8.97	-4876	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3437360	N	N	395	N	N
9	20241231	090422	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	317938970	31155	49.22	10280	10310	10160	13350	7190	10270	10204.41	8.97	-4876	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3437360	N	N	395	N	N
10	20241230	160419	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-110	5	-1.07	312090420	30584	48.32	10280	10310	10160	13350	7190	10270	10204.41	8.99	0	-14391	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억	3442236	N	N	395	N	N
11	20241230	150422	57	100.00	KSQ150		유통	N	N	N	N	N	10190	-80	5	-0.78	259194480	25383	40.10	10280	10310	10160	13350	7190	10270	10211.34	8.99	0	-11628	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3903	6.14	0.33	12	0.07	1660.00	30801.00	15880	20240130	-35.83	9550	20241210	6.70	15880	-35.83	20240130	9550	6.70	20241210	15880	-35.83	20240130	9550	6.70	20241210	0.08	N	032190	500	191 억	3442236	N	N	0	N	N
12	20241230	140421	57	100.00	KSQ150		유통	N	N	N	N	N	10170	-100	5	-0.97	216250770	21165	33.44	10280	10310	10160	13350	7190	10270	10217.38	8.99	0	-8237	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3895	6.13	0.33	12	0.06	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	15880	-35.96	20240130	9550	6.49	20241210	15880	-35.96	20240130	9550	6.49	20241210	0.08	N	032190	500	191 억	3442236	N	N	0	N	N
13	20241230	130421	57	100.00	KSQ150		유통	N	N	N	N	N	10190	-80	5	-0.78	166763280	16303	25.76	10280	10310	10180	13350	7190	10270	10228.99	8.99	0	-4544	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3903	6.14	0.33	12	0.04	1660.00	30801.00	15880	20240130	-35.83	9550	20241210	6.70	15880	-35.83	20240130	9550	6.70	20241210	15880	-35.83	20240130	9550	6.70	20241210	0.08	N	032190	500	191 억	3442236	N	N	0	N	N
14	20241230	120419	57	100.00	KSQ150		유통	N	N	N	N	N	10230	-40	5	-0.39	83093320	8100	12.80	10280	10310	10210	13350	7190	10270	10258.43	8.99	0	-115	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3918	6.16	0.33	12	0.02	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	15880	-35.58	20240130	9550	7.12	20241210	15880	-35.58	20240130	9550	7.12	20241210	0.08	N	032190	500	191 억	3442236	N	N	0	N	N
15	20241230	110421	57	100.00	KSQ150		유통	N	N	N	N	N	10250	-20	5	-0.19	52236720	5088	8.04	10280	10310	10220	13350	7190	10270	10266.65	8.99	0	975	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3926	6.17	0.33	12	0.01	1660.00	30801.00	15880	20240130	-35.45	9550	20241210	7.33	15880	-35.45	20240130	9550	7.33	20241210	15880	-35.45	20240130	9550	7.33	20241210	0.08	N	032190	500	191 억	3442236	N	N	0	N	N
16	20241230	100421	57	100.00	KSQ150		유통	N	N	N	N	N	10290	20	2	0.19	44125840	4297	6.79	10280	10310	10220	13350	7190	10270	10268.99	8.99	0	495	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3941	6.20	0.33	12	0.01	1660.00	30801.00	15880	20240130	-35.20	9550	20241210	7.75	15880	-35.20	20240130	9550	7.75	20241210	15880	-35.20	20240130	9550	7.75	20241210	0.08	N	032190	500	191 억	3442236	N	N	0	N	N
17	20241230	090422	57	100.00	KSQ150		유통	N	N	N	N	N	10280	10	2	0.10	2466710	240	0.38	10280	10280	10220	13350	7190	10270	10277.96	8.99	0	167	10623	10446	10323	10146	10023	10385	10085	192	3080	500	7390	10	1	38300000	3937	6.19	0.33	12	0.00	1660.00	30801.00	15880	20240130	-35.26	9550	20241210	7.64	15880	-35.26	20240130	9550	7.64	20241210	15880	-35.26	20240130	9550	7.64	20241210	0.08	N	032190	500	191 억	3442236	N	N	0	N	N
18	20241227	160419	57	100.00	KSQ150		유통	N	N	N	N	N	10270	-390	5	-3.66	651959930	63297	166.54	10500	10500	10200	13850	7470	10660	10300.03	9.07	0	-34961	10746	10702	10646	10602	10546	10675	10575	192	3190	500	7670	10	1	38300000	3933	6.19	0.33	12	0.17	1660.00	30801.00	15880	20240130	-35.33	9550	20241210	7.54	15880	-35.33	20240130	9550	7.54	20241210	15880	-35.33	20240130	9550	7.54	20241210	0.09	N	032190	500	191 억	3473512	N	N	0	N	N
19	20241227	150418	57	100.00	KSQ150		유통	N	N	N	N	N	10240	-420	5	-3.94	625285510	60697	159.70	10500	10500	10200	13850	7470	10660	10301.75	9.07	0	-34194	10746	10702	10646	10602	10546	10675	10575	192	3190	500	7670	10	1	38300000	3922	6.17	0.33	12	0.16	1660.00	30801.00	15880	20240130	-35.52	9550	20241210	7.23	15880	-35.52	20240130	9550	7.23	20241210	15880	-35.52	20240130	9550	7.23	20241210	0.09	N	032190	500	191 억	3473512	N	N	0	N	N
20	20241227	140421	57	100.00	KSQ150		유통	N	N	N	N	N	10240	-420	5	-3.94	559665940	54289	142.84	10500	10500	10200	13850	7470	10660	10309.01	9.07	0	-28943	10746	10702	10646	10602	10546	10675	10575	192	3190	500	7670	10	1	38300000	3922	6.17	0.33	12	0.14	1660.00	30801.00	15880	20240130	-35.52	9550	20241210	7.23	15880	-35.52	20240130	9550	7.23	20241210	15880	-35.52	20240130	9550	7.23	20241210	0.09	N	032190	500	191 억	3473512	N	N	0	N	N
21	20241227	130420	57	100.00	KSQ150		유통	N	N	N	N	N	10220	-440	5	-4.13	496971830	48161	126.72	10500	10500	10210	13850	7470	10660	10318.97	9.07	0	-24849	10746	10702	10646	10602	10546	10675	10575	192	3190	500	7670	10	1	38300000	3914	6.16	0.33	12	0.13	1660.00	30801.00	15880	20240130	-35.64	9550	20241210	7.02	15880	-35.64	20240130	9550	7.02	20241210	15880	-35.64	20240130	9550	7.02	20241210	0.09	N	032190	500	191 억	3473512	N	N	0	N	N
22	20241227	120419	57	100.00	KSQ150		유통	N	N	N	N	N	10250	-410	5	-3.85	430024710	41623	109.52	10500	10500	10220	13850	7470	10660	10331.42	9.07	0	-22405	10746	10702	10646	10602	10546	10675	10575	192	3190	500	7670	10	1	38300000	3926	6.17	0.33	12	0.11	1660.00	30801.00	15880	20240130	-35.45	9550	20241210	7.33	15880	-35.45	20240130	9550	7.33	20241210	15880	-35.45	20240130	9550	7.33	20241210	0.09	N	032190	500	191 억	3473512	N	N	0	N	N
23	20241227	110419	57	100.00	KSQ150		유통	N	N	N	N	N	10310	-350	5	-3.28	320397460	30948	81.43	10500	10500	10280	13850	7470	10660	10352.77	9.07	0	-19851	10746	10702	10646	10602	10546	10675	10575	192	3190	500	7670	10	1	38300000	3949	6.21	0.33	12	0.08	1660.00	30801.00	15880	20240130	-35.08	9550	20241210	7.96	15880	-35.08	20240130	9550	7.96	20241210	15880	-35.08	20240130	9550	7.96	20241210	0.09	N	032190	500	191 억	3473512	N	N	0	N	N
24	20241227	100419	57	100.00	KSQ150		유통	N	N	N	N	N	10350	-310	5	-2.91	207003050	19948	52.49	10500	10500	10290	13850	7470	10660	10377.13	9.07	0	-12737	10746	10702	10646	10602	10546	10675	10575	192	3190	500	7670	10	1	38300000	3964	6.23	0.34	12	0.05	1660.00	30801.00	15880	20240130	-34.82	9550	20241210	8.38	15880	-34.82	20240130	9550	8.38	20241210	15880	-34.82	20240130	9550	8.38	20241210	0.09	N	032190	500	191 억	3473512	N	N	0	N	N
25	20241227	090421	57	100.00	KSQ150		유통	N	N	N	N	N	10440	-220	5	-2.06	37930360	3619	9.52	10500	10500	10430	13850	7470	10660	10480.90	9.07	0	-998	10746	10702	10646	10602	10546	10675	10575	192	3190	500	7670	10	1	38300000	3999	6.29	0.34	12	0.01	1660.00	30801.00	15880	20240130	-34.26	9550	20241210	9.32	15880	-34.26	20240130	9550	9.32	20241210	15880	-34.26	20240130	9550	9.32	20241210	0.09	N	032190	500	191 억	3473512	N	N	0	N	N
26	20241226	160419	57	100.00	KSQ150		유통	N	N	N	N	N	10660	10	2	0.09	403835880	37995	89.46	10690	10690	10590	13840	7460	10650	10628.65	9.07	0	1841	10743	10696	10623	10576	10503	10720	10600	192	3190	500	7660	10	1	38300000	4083	6.42	0.35	12	0.10	1660.00	30801.00	15880	20240130	-32.87	9550	20241210	11.62	15880	-32.87	20240130	9550	11.62	20241210	15880	-32.87	20240130	9550	11.62	20241210	0.08	N	032190	500	191 억	3475015	N	N	80	N	N
27	20241226	150416	57	100.00	KSQ150		유통	N	N	N	N	N	10650	0	3	0.00	340667470	32065	75.50	10690	10690	10590	13840	7460	10650	10624.28	9.07	0	1367	10743	10696	10623	10576	10503	10720	10600	192	3190	500	7660	10	1	38300000	4079	6.42	0.35	12	0.08	1660.00	30801.00	15880	20240130	-32.93	9550	20241210	11.52	15880	-32.93	20240130	9550	11.52	20241210	15880	-32.93	20240130	9550	11.52	20241210	0.08	N	032190	500	191 억	3475015	N	N	80	N	N
28	20241226	140416	57	100.00	KSQ150		유통	N	N	N	N	N	10610	-40	5	-0.38	284884870	26817	63.14	10690	10690	10590	13840	7460	10650	10623.29	9.07	0	3373	10743	10696	10623	10576	10503	10720	10600	192	3190	500	7660	10	1	38300000	4064	6.39	0.34	12	0.07	1660.00	30801.00	15880	20240130	-33.19	9550	20241210	11.10	15880	-33.19	20240130	9550	11.10	20241210	15880	-33.19	20240130	9550	11.10	20241210	0.08	N	032190	500	191 억	3475015	N	N	80	N	N
29	20241226	130417	57	100.00	KSQ150		유통	N	N	N	N	N	10660	10	2	0.09	191840060	18048	42.49	10690	10690	10590	13840	7460	10650	10629.44	9.07	0	4643	10743	10696	10623	10576	10503	10720	10600	192	3190	500	7660	10	1	38300000	4083	6.42	0.35	12	0.05	1660.00	30801.00	15880	20240130	-32.87	9550	20241210	11.62	15880	-32.87	20240130	9550	11.62	20241210	15880	-32.87	20240130	9550	11.62	20241210	0.08	N	032190	500	191 억	3475015	N	N	80	N	N
30	20241226	120416	57	100.00	KSQ150		유통	N	N	N	N	N	10660	10	2	0.09	182032930	17128	40.33	10690	10690	10590	13840	7460	10650	10627.80	9.07	0	4581	10743	10696	10623	10576	10503	10720	10600	192	3190	500	7660	10	1	38300000	4083	6.42	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.87	9550	20241210	11.62	15880	-32.87	20240130	9550	11.62	20241210	15880	-32.87	20240130	9550	11.62	20241210	0.08	N	032190	500	191 억	3475015	N	N	80	N	N
31	20241226	110417	57	100.00	KSQ150		유통	N	N	N	N	N	10660	10	2	0.09	168985410	15904	37.45	10690	10690	10590	13840	7460	10650	10625.34	9.07	0	4497	10743	10696	10623	10576	10503	10720	10600	192	3190	500	7660	10	1	38300000	4083	6.42	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.87	9550	20241210	11.62	15880	-32.87	20240130	9550	11.62	20241210	15880	-32.87	20240130	9550	11.62	20241210	0.08	N	032190	500	191 억	3475015	N	N	80	N	N
32	20241226	100417	57	100.00	KSQ150		유통	N	N	N	N	N	10630	-20	5	-0.19	111880620	10539	24.81	10690	10690	10590	13840	7460	10650	10615.87	9.07	0	1693	10743	10696	10623	10576	10503	10720	10600	192	3190	500	7660	10	1	38300000	4071	6.40	0.35	12	0.03	1660.00	30801.00	15880	20240130	-33.06	9550	20241210	11.31	15880	-33.06	20240130	9550	11.31	20241210	15880	-33.06	20240130	9550	11.31	20241210	0.08	N	032190	500	191 억	3475015	N	N	80	N	N
33	20241226	090417	57	100.00	KSQ150		유통	N	N	N	N	N	10650	0	3	0.00	2136560	200	0.47	10690	10690	10650	13840	7460	10650	10682.80	9.07	0	-12	10743	10696	10623	10576	10503	10720	10600	192	3190	500	7660	10	1	38300000	4079	6.42	0.35	12	0.00	1660.00	30801.00	15880	20240130	-32.93	9550	20241210	11.52	15880	-32.93	20240130	9550	11.52	20241210	15880	-32.93	20240130	9550	11.52	20241210	0.08	N	032190	500	191 억	3475015	N	N	80	N	N
34	20241224	160416	57	100.00	KSQ150		유통	N	N	N	N	N	10650	50	2	0.47	444790390	41954	29.19	10600	10670	10550	13780	7420	10600	10601.86	9.06	0	3774	10846	10722	10526	10402	10206	10785	10465	192	3180	500	7630	10	1	38300000	4079	6.42	0.35	12	0.11	1660.00	30801.00	15880	20240130	-32.93	9550	20241210	11.52	15880	-32.93	20240130	9550	11.52	20241210	15880	-32.93	20240130	9550	11.52	20241210	0.09	N	032190	500	191 억	3469398	N	N	80	N	N
35	20241224	150416	57	100.00	KSQ150		유통	N	N	N	N	N	10630	30	2	0.28	415342590	39187	27.27	10600	10670	10550	13780	7420	10600	10598.99	9.06	0	4836	10846	10722	10526	10402	10206	10785	10465	192	3180	500	7630	10	1	38300000	4071	6.40	0.35	12	0.10	1660.00	30801.00	15880	20240130	-33.06	9550	20241210	11.31	15880	-33.06	20240130	9550	11.31	20241210	15880	-33.06	20240130	9550	11.31	20241210	0.09	N	032190	500	191 억	3469398	N	N	30	N	N
36	20241224	140415	57	100.00	KSQ150		유통	N	N	N	N	N	10630	30	2	0.28	379821150	35843	24.94	10600	10670	10550	13780	7420	10600	10596.80	9.06	0	6993	10846	10722	10526	10402	10206	10785	10465	192	3180	500	7630	10	1	38300000	4071	6.40	0.35	12	0.09	1660.00	30801.00	15880	20240130	-33.06	9550	20241210	11.31	15880	-33.06	20240130	9550	11.31	20241210	15880	-33.06	20240130	9550	11.31	20241210	0.09	N	032190	500	191 억	3469398	N	N	30	N	N
37	20241224	130416	57	100.00	KSQ150		유통	N	N	N	N	N	10620	20	2	0.19	317486900	29967	20.85	10600	10670	10550	13780	7420	10600	10594.55	9.06	0	7280	10846	10722	10526	10402	10206	10785	10465	192	3180	500	7630	10	1	38300000	4067	6.40	0.34	12	0.08	1660.00	30801.00	15880	20240130	-33.12	9550	20241210	11.20	15880	-33.12	20240130	9550	11.20	20241210	15880	-33.12	20240130	9550	11.20	20241210	0.09	N	032190	500	191 억	3469398	N	N	30	N	N
38	20241224	120415	57	100.00	KSQ150		유통	N	N	N	N	N	10600	0	3	0.00	268833450	25397	17.67	10600	10640	10550	13780	7420	10600	10585.24	9.06	0	3425	10846	10722	10526	10402	10206	10785	10465	192	3180	500	7630	10	1	38300000	4060	6.39	0.34	12	0.07	1660.00	30801.00	15880	20240130	-33.25	9550	20241210	10.99	15880	-33.25	20240130	9550	10.99	20241210	15880	-33.25	20240130	9550	10.99	20241210	0.09	N	032190	500	191 억	3469398	N	N	30	N	N
39	20241224	110416	57	100.00	KSQ150		유통	N	N	N	N	N	10600	0	3	0.00	175467770	16591	11.54	10600	10630	10550	13780	7420	10600	10576.08	9.06	0	574	10846	10722	10526	10402	10206	10785	10465	192	3180	500	7630	10	1	38300000	4060	6.39	0.34	12	0.04	1660.00	30801.00	15880	20240130	-33.25	9550	20241210	10.99	15880	-33.25	20240130	9550	10.99	20241210	15880	-33.25	20240130	9550	10.99	20241210	0.09	N	032190	500	191 억	3469398	N	N	30	N	N
40	20241224	100416	57	100.00	KSQ150		유통	N	N	N	N	N	10580	-20	5	-0.19	76359330	7216	5.02	10600	10630	10560	13780	7420	10600	10581.95	9.06	0	713	10846	10722	10526	10402	10206	10785	10465	192	3180	500	7630	10	1	38300000	4052	6.37	0.34	12	0.02	1660.00	30801.00	15880	20240130	-33.38	9550	20241210	10.79	15880	-33.38	20240130	9550	10.79	20241210	15880	-33.38	20240130	9550	10.79	20241210	0.09	N	032190	500	191 억	3469398	N	N	30	N	N
41	20241224	090417	57	100.00	KSQ150		유통	N	N	N	N	N	10570	-30	5	-0.28	13704200	1297	0.90	10600	10600	10560	13780	7420	10600	10566.08	9.06	0	158	10846	10722	10526	10402	10206	10785	10465	192	3180	500	7630	10	1	38300000	4048	6.37	0.34	12	0.00	1660.00	30801.00	15880	20240130	-33.44	9550	20241210	10.68	15880	-33.44	20240130	9550	10.68	20241210	15880	-33.44	20240130	9550	10.68	20241210	0.09	N	032190	500	191 억	3469398	N	N	30	N	N
42	20241223	160413	57	100.00	KSQ150		유통	N	N	N	N	N	10600	-110	5	-1.03	1506790710	143685	250.17	10460	10650	10330	13920	7500	10710	10486.75	9.08	0	-6399	10936	10822	10596	10482	10256	10880	10540	192	3210	500	7710	10	1	38300000	4060	6.39	0.34	12	0.38	1660.00	30801.00	15880	20240130	-33.25	9550	20241210	10.99	15880	-33.25	20240130	9550	10.99	20241210	15880	-33.25	20240130	9550	10.99	20241210	0.09	N	032190	500	191 억	3477422	N	N	30	N	N
43	20241223	150415	57	100.00	KSQ150		유통	N	N	N	N	N	10600	-110	5	-1.03	1431092550	136545	237.73	10460	10650	10330	13920	7500	10710	10480.74	9.08	0	-3664	10936	10822	10596	10482	10256	10880	10540	192	3210	500	7710	10	1	38300000	4060	6.39	0.34	12	0.36	1660.00	30801.00	15880	20240130	-33.25	9550	20241210	10.99	15880	-33.25	20240130	9550	10.99	20241210	15880	-33.25	20240130	9550	10.99	20241210	0.09	N	032190	500	191 억	3477422	N	N	6	N	N
44	20241223	140412	57	100.00	KSQ150		유통	N	N	N	N	N	10580	-130	5	-1.21	1168984650	111805	194.66	10460	10650	10330	13920	7500	10710	10455.57	9.08	0	1316	10936	10822	10596	10482	10256	10880	10540	192	3210	500	7710	10	1	38300000	4052	6.37	0.34	12	0.29	1660.00	30801.00	15880	20240130	-33.38	9550	20241210	10.79	15880	-33.38	20240130	9550	10.79	20241210	15880	-33.38	20240130	9550	10.79	20241210	0.09	N	032190	500	191 억	3477422	N	N	6	N	N
45	20241223	130413	57	100.00	KSQ150		유통	N	N	N	N	N	10530	-180	5	-1.68	1078834150	103258	179.78	10460	10650	10330	13920	7500	10710	10447.95	9.08	0	3524	10936	10822	10596	10482	10256	10880	10540	192	3210	500	7710	10	1	38300000	4033	6.34	0.34	12	0.27	1660.00	30801.00	15880	20240130	-33.69	9550	20241210	10.26	15880	-33.69	20240130	9550	10.26	20241210	15880	-33.69	20240130	9550	10.26	20241210	0.09	N	032190	500	191 억	3477422	N	N	6	N	N
46	20241223	120414	57	100.00	KSQ150		유통	N	N	N	N	N	10530	-180	5	-1.68	999654720	95747	166.70	10460	10650	10330	13920	7500	10710	10440.59	9.08	0	3360	10936	10822	10596	10482	10256	10880	10540	192	3210	500	7710	10	1	38300000	4033	6.34	0.34	12	0.25	1660.00	30801.00	15880	20240130	-33.69	9550	20241210	10.26	15880	-33.69	20240130	9550	10.26	20241210	15880	-33.69	20240130	9550	10.26	20241210	0.09	N	032190	500	191 억	3477422	N	N	6	N	N
47	20241223	110413	57	100.00	KSQ150		유통	N	N	N	N	N	10520	-190	5	-1.77	956194990	91613	159.50	10460	10650	10330	13920	7500	10710	10437.33	9.08	0	3365	10936	10822	10596	10482	10256	10880	10540	192	3210	500	7710	10	1	38300000	4029	6.34	0.34	12	0.24	1660.00	30801.00	15880	20240130	-33.75	9550	20241210	10.16	15880	-33.75	20240130	9550	10.16	20241210	15880	-33.75	20240130	9550	10.16	20241210	0.09	N	032190	500	191 억	3477422	N	N	6	N	N
48	20241223	100411	57	100.00	KSQ150		유통	N	N	N	N	N	10450	-260	5	-2.43	838083680	80372	139.93	10460	10650	10330	13920	7500	10710	10427.56	9.08	0	6236	10936	10822	10596	10482	10256	10880	10540	192	3210	500	7710	10	1	38300000	4002	6.30	0.34	12	0.21	1660.00	30801.00	15880	20240130	-34.19	9550	20241210	9.42	15880	-34.19	20240130	9550	9.42	20241210	15880	-34.19	20240130	9550	9.42	20241210	0.09	N	032190	500	191 억	3477422	N	N	6	N	N
49	20241223	090413	57	100.00	KSQ150		유통	N	N	N	N	N	10500	-210	5	-1.96	213770000	20369	35.46	10460	10650	10460	13920	7500	10710	10494.87	9.08	0	15389	10936	10822	10596	10482	10256	10880	10540	192	3210	500	7710	10	1	38300000	4022	6.33	0.34	12	0.05	1660.00	30801.00	15880	20240130	-33.88	9550	20241210	9.95	15880	-33.88	20240130	9550	9.95	20241210	15880	-33.88	20240130	9550	9.95	20241210	0.09	N	032190	500	191 억	3477422	N	N	6	N	N
50	20241220	160411	57	100.00	KSQ150		유통	N	N	N	N	N	10710	120	2	1.13	598373950	56860	117.45	10430	10710	10370	13760	7420	10590	10521.56	9.06	0	9675	10756	10672	10516	10432	10276	10715	10475	192	3170	500	7620	10	1	38300000	4102	6.45	0.35	12	0.15	1660.00	30801.00	15880	20240130	-32.56	9550	20241210	12.15	15880	-32.56	20240130	9550	12.15	20241210	15880	-32.56	20240130	9550	12.15	20241210	0.09	N	032190	500	191 억	3468203	N	N	6	N	N
51	20241220	150412	57	100.00	KSQ150		유통	N	N	N	N	N	10480	-110	5	-1.04	359322430	34472	71.21	10430	10500	10370	13760	7420	10590	10423.60	9.06	0	-7523	10756	10672	10516	10432	10276	10715	10475	192	3170	500	7620	10	1	38300000	4014	6.31	0.34	12	0.09	1660.00	30801.00	15880	20240130	-34.01	9550	20241210	9.74	15880	-34.01	20240130	9550	9.74	20241210	15880	-34.01	20240130	9550	9.74	20241210	0.09	N	032190	500	191 억	3468203	N	N	276	N	N
52	20241220	140412	57	100.00	KSQ150		유통	N	N	N	N	N	10420	-170	5	-1.61	304794120	29259	60.44	10430	10500	10370	13760	7420	10590	10417.11	9.06	0	-8131	10756	10672	10516	10432	10276	10715	10475	192	3170	500	7620	10	1	38300000	3991	6.28	0.34	12	0.08	1660.00	30801.00	15880	20240130	-34.38	9550	20241210	9.11	15880	-34.38	20240130	9550	9.11	20241210	15880	-34.38	20240130	9550	9.11	20241210	0.09	N	032190	500	191 억	3468203	N	N	276	N	N
53	20241220	130411	57	100.00	KSQ150		유통	N	N	N	N	N	10410	-180	5	-1.70	222523010	21364	44.13	10430	10500	10370	13760	7420	10590	10415.79	9.06	0	-8890	10756	10672	10516	10432	10276	10715	10475	192	3170	500	7620	10	1	38300000	3987	6.27	0.34	12	0.06	1660.00	30801.00	15880	20240130	-34.45	9550	20241210	9.01	15880	-34.45	20240130	9550	9.01	20241210	15880	-34.45	20240130	9550	9.01	20241210	0.09	N	032190	500	191 억	3468203	N	N	276	N	N
54	20241220	120410	57	100.00	KSQ150		유통	N	N	N	N	N	10400	-190	5	-1.79	159230800	15290	31.58	10430	10500	10370	13760	7420	10590	10414.05	9.06	0	-7899	10756	10672	10516	10432	10276	10715	10475	192	3170	500	7620	10	1	38300000	3983	6.27	0.34	12	0.04	1660.00	30801.00	15880	20240130	-34.51	9550	20241210	8.90	15880	-34.51	20240130	9550	8.90	20241210	15880	-34.51	20240130	9550	8.90	20241210	0.09	N	032190	500	191 억	3468203	N	N	276	N	N
55	20241220	110410	57	100.00	KSQ150		유통	N	N	N	N	N	10410	-180	5	-1.70	146141280	14033	28.99	10430	10500	10370	13760	7420	10590	10414.12	9.06	0	-7020	10756	10672	10516	10432	10276	10715	10475	192	3170	500	7620	10	1	38300000	3987	6.27	0.34	12	0.04	1660.00	30801.00	15880	20240130	-34.45	9550	20241210	9.01	15880	-34.45	20240130	9550	9.01	20241210	15880	-34.45	20240130	9550	9.01	20241210	0.09	N	032190	500	191 억	3468203	N	N	276	N	N
56	20241220	100411	57	100.00	KSQ150		유통	N	N	N	N	N	10410	-180	5	-1.70	120160070	11542	23.84	10430	10500	10370	13760	7420	10590	10410.68	9.06	0	-6164	10756	10672	10516	10432	10276	10715	10475	192	3170	500	7620	10	1	38300000	3987	6.27	0.34	12	0.03	1660.00	30801.00	15880	20240130	-34.45	9550	20241210	9.01	15880	-34.45	20240130	9550	9.01	20241210	15880	-34.45	20240130	9550	9.01	20241210	0.09	N	032190	500	191 억	3468203	N	N	276	N	N
57	20241220	090412	57	100.00	KSQ150		유통	N	N	N	N	N	10430	-160	5	-1.51	12249280	1173	2.42	10430	10500	10430	13760	7420	10590	10442.69	9.06	0	-941	10756	10672	10516	10432	10276	10715	10475	192	3170	500	7620	10	1	38300000	3995	6.28	0.34	12	0.00	1660.00	30801.00	15880	20240130	-34.32	9550	20241210	9.21	15880	-34.32	20240130	9550	9.21	20241210	15880	-34.32	20240130	9550	9.21	20241210	0.09	N	032190	500	191 억	3468203	N	N	276	N	N
58	20241219	160411	57	100.00	KSQ150		유통	N	N	N	N	N	10590	-70	5	-0.66	508599480	48404	99.10	10500	10600	10360	13850	7470	10660	10507.30	9.06	0	-7479	10873	10766	10583	10476	10293	10820	10530	192	3190	500	7670	10	1	38300000	4056	6.38	0.34	12	0.13	1660.00	30801.00	15880	20240130	-33.31	9550	20241210	10.89	15880	-33.31	20240130	9550	10.89	20241210	15880	-33.31	20240130	9550	10.89	20241210	0.11	N	032190	500	191 억	3469959	N	N	276	N	N
59	20241219	150408	57	100.00	KSQ150		유통	N	N	N	N	N	10510	-150	5	-1.41	413579200	39424	80.72	10500	10600	10360	13850	7470	10660	10490.54	9.06	0	-7005	10873	10766	10583	10476	10293	10820	10530	192	3190	500	7670	10	1	38300000	4025	6.33	0.34	12	0.10	1660.00	30801.00	15880	20240130	-33.82	9550	20241210	10.05	15880	-33.82	20240130	9550	10.05	20241210	15880	-33.82	20240130	9550	10.05	20241210	0.11	N	032190	500	191 억	3469959	N	N	51	N	N
60	20241219	140410	57	100.00	KSQ150		유통	N	N	N	N	N	10500	-160	5	-1.50	335254430	31961	65.44	10500	10600	10360	13850	7470	10660	10489.48	9.06	0	-4573	10873	10766	10583	10476	10293	10820	10530	192	3190	500	7670	10	1	38300000	4022	6.33	0.34	12	0.08	1660.00	30801.00	15880	20240130	-33.88	9550	20241210	9.95	15880	-33.88	20240130	9550	9.95	20241210	15880	-33.88	20240130	9550	9.95	20241210	0.11	N	032190	500	191 억	3469959	N	N	51	N	N
61	20241219	130409	57	100.00	KSQ150		유통	N	N	N	N	N	10500	-160	5	-1.50	280053180	26706	54.68	10500	10600	10360	13850	7470	10660	10486.52	9.06	0	-2063	10873	10766	10583	10476	10293	10820	10530	192	3190	500	7670	10	1	38300000	4022	6.33	0.34	12	0.07	1660.00	30801.00	15880	20240130	-33.88	9550	20241210	9.95	15880	-33.88	20240130	9550	9.95	20241210	15880	-33.88	20240130	9550	9.95	20241210	0.11	N	032190	500	191 억	3469959	N	N	51	N	N
62	20241219	120410	57	100.00	KSQ150		유통	N	N	N	N	N	10500	-160	5	-1.50	254487130	24268	49.69	10500	10600	10360	13850	7470	10660	10486.52	9.06	0	-852	10873	10766	10583	10476	10293	10820	10530	192	3190	500	7670	10	1	38300000	4022	6.33	0.34	12	0.06	1660.00	30801.00	15880	20240130	-33.88	9550	20241210	9.95	15880	-33.88	20240130	9550	9.95	20241210	15880	-33.88	20240130	9550	9.95	20241210	0.11	N	032190	500	191 억	3469959	N	N	51	N	N
63	20241219	110410	57	100.00	KSQ150		유통	N	N	N	N	N	10490	-170	5	-1.59	208384080	19864	40.67	10500	10600	10360	13850	7470	10660	10490.53	9.06	0	1862	10873	10766	10583	10476	10293	10820	10530	192	3190	500	7670	10	1	38300000	4018	6.32	0.34	12	0.05	1660.00	30801.00	15880	20240130	-33.94	9550	20241210	9.84	15880	-33.94	20240130	9550	9.84	20241210	15880	-33.94	20240130	9550	9.84	20241210	0.11	N	032190	500	191 억	3469959	N	N	51	N	N
64	20241219	100405	57	100.00	KSQ150		유통	N	N	N	N	N	10490	-170	5	-1.59	123375560	11763	24.08	10500	10600	10360	13850	7470	10660	10488.43	9.06	0	3251	10873	10766	10583	10476	10293	10820	10530	192	3190	500	7670	10	1	38300000	4018	6.32	0.34	12	0.03	1660.00	30801.00	15880	20240130	-33.94	9550	20241210	9.84	15880	-33.94	20240130	9550	9.84	20241210	15880	-33.94	20240130	9550	9.84	20241210	0.11	N	032190	500	191 억	3469959	N	N	51	N	N
65	20241219	090410	57	100.00	KSQ150		유통	N	N	N	N	N	10520	-140	5	-1.31	47961260	4574	9.36	10500	10600	10360	13850	7470	10660	10485.59	9.06	0	1255	10873	10766	10583	10476	10293	10820	10530	192	3190	500	7670	10	1	38300000	4029	6.34	0.34	12	0.01	1660.00	30801.00	15880	20240130	-33.75	9550	20241210	10.16	15880	-33.75	20240130	9550	10.16	20241210	15880	-33.75	20240130	9550	10.16	20241210	0.11	N	032190	500	191 억	3469959	N	N	51	N	N
66	20241218	160408	57	100.00	KSQ150		유통	N	N	N	N	N	10660	230	2	2.21	516057460	48841	110.11	10530	10690	10400	13550	7310	10430	10566.07	9.07	0	-155	10650	10540	10480	10370	10310	10510	10340	192	3120	500	7500	10	1	38300000	4083	6.42	0.35	12	0.13	1660.00	30801.00	15880	20240130	-32.87	9550	20241210	11.62	15880	-32.87	20240130	9550	11.62	20241210	15880	-32.87	20240130	9550	11.62	20241210	0.10	N	032190	500	191 억	3473251	N	N	51	N	N
67	20241218	150409	57	100.00	KSQ150		유통	N	N	N	N	N	10660	230	2	2.21	473293370	44825	101.06	10530	10690	10400	13550	7310	10430	10558.69	9.07	0	-1264	10650	10540	10480	10370	10310	10510	10340	192	3120	500	7500	10	1	38300000	4083	6.42	0.35	12	0.12	1660.00	30801.00	15880	20240130	-32.87	9550	20241210	11.62	15880	-32.87	20240130	9550	11.62	20241210	15880	-32.87	20240130	9550	11.62	20241210	0.10	N	032190	500	191 억	3473251	N	N	827	N	N
68	20241218	140408	57	100.00	KSQ150		유통	N	N	N	N	N	10670	240	2	2.30	409508280	38829	87.54	10530	10690	10400	13550	7310	10430	10546.45	9.07	0	-4930	10650	10540	10480	10370	10310	10510	10340	192	3120	500	7500	10	1	38300000	4087	6.43	0.35	12	0.10	1660.00	30801.00	15880	20240130	-32.81	9550	20241210	11.73	15880	-32.81	20240130	9550	11.73	20241210	15880	-32.81	20240130	9550	11.73	20241210	0.10	N	032190	500	191 억	3473251	N	N	827	N	N
69	20241218	130409	57	100.00	KSQ150		유통	N	N	N	N	N	10550	120	2	1.15	237865650	22652	51.07	10530	10590	10400	13550	7310	10430	10500.87	9.07	0	-11591	10650	10540	10480	10370	10310	10510	10340	192	3120	500	7500	10	1	38300000	4041	6.36	0.34	12	0.06	1660.00	30801.00	15880	20240130	-33.56	9550	20241210	10.47	15880	-33.56	20240130	9550	10.47	20241210	15880	-33.56	20240130	9550	10.47	20241210	0.10	N	032190	500	191 억	3473251	N	N	827	N	N
70	20241218	120410	57	100.00	KSQ150		유통	N	N	N	N	N	10570	140	2	1.34	198313020	18906	42.62	10530	10590	10400	13550	7310	10430	10489.42	9.07	0	-10857	10650	10540	10480	10370	10310	10510	10340	192	3120	500	7500	10	1	38300000	4048	6.37	0.34	12	0.05	1660.00	30801.00	15880	20240130	-33.44	9550	20241210	10.68	15880	-33.44	20240130	9550	10.68	20241210	15880	-33.44	20240130	9550	10.68	20241210	0.10	N	032190	500	191 억	3473251	N	N	827	N	N
71	20241218	110410	57	100.00	KSQ150		유통	N	N	N	N	N	10540	110	2	1.05	166893680	15934	35.92	10530	10550	10400	13550	7310	10430	10474.06	9.07	0	-10067	10650	10540	10480	10370	10310	10510	10340	192	3120	500	7500	10	1	38300000	4037	6.35	0.34	12	0.04	1660.00	30801.00	15880	20240130	-33.63	9550	20241210	10.37	15880	-33.63	20240130	9550	10.37	20241210	15880	-33.63	20240130	9550	10.37	20241210	0.10	N	032190	500	191 억	3473251	N	N	827	N	N
72	20241218	100409	57	100.00	KSQ150		유통	N	N	N	N	N	10420	-10	5	-0.10	56765870	5440	12.26	10530	10530	10400	13550	7310	10430	10434.90	9.07	0	-3449	10650	10540	10480	10370	10310	10510	10340	192	3120	500	7500	10	1	38300000	3991	6.28	0.34	12	0.01	1660.00	30801.00	15880	20240130	-34.38	9550	20241210	9.11	15880	-34.38	20240130	9550	9.11	20241210	15880	-34.38	20240130	9550	9.11	20241210	0.10	N	032190	500	191 억	3473251	N	N	827	N	N
73	20241218	090410	57	100.00	KSQ150		유통	N	N	N	N	N	10520	90	2	0.86	4994290	477	1.08	10530	10530	10420	13550	7310	10430	10470.21	9.07	0	-10	10650	10540	10480	10370	10310	10510	10340	192	3120	500	7500	10	1	38300000	4029	6.34	0.34	12	0.00	1660.00	30801.00	15880	20240130	-33.75	9550	20241210	10.16	15880	-33.75	20240130	9550	10.16	20241210	15880	-33.75	20240130	9550	10.16	20241210	0.10	N	032190	500	191 억	3473251	N	N	827	N	N
74	20241217	160407	57	100.00	KSQ150		유통	N	N	N	N	N	10430	-80	5	-0.76	464742520	44355	71.87	10510	10590	10420	13660	7360	10510	10477.80	9.05	0	5070	10663	10586	10533	10456	10403	10560	10430	192	3150	500	7560	10	1	38300000	3995	6.28	0.34	12	0.12	1660.00	30801.00	15880	20240130	-34.32	9550	20241210	9.21	15880	-34.32	20240130	9550	9.21	20241210	15880	-34.32	20240130	9550	9.21	20241210	0.10	N	032190	500	191 억	3465715	N	N	827	N	N
75	20241217	150408	57	100.00	KSQ150		유통	N	N	N	N	N	10440	-70	5	-0.67	454486350	43372	70.27	10510	10590	10420	13660	7360	10510	10478.80	9.05	0	5392	10663	10586	10533	10456	10403	10560	10430	192	3150	500	7560	10	1	38300000	3999	6.29	0.34	12	0.11	1660.00	30801.00	15880	20240130	-34.26	9550	20241210	9.32	15880	-34.26	20240130	9550	9.32	20241210	15880	-34.26	20240130	9550	9.32	20241210	0.10	N	032190	500	191 억	3465715	N	N	904	N	N
76	20241217	140410	57	100.00	KSQ150		유통	N	N	N	N	N	10530	20	2	0.19	412118900	39322	63.71	10510	10590	10430	13660	7360	10510	10480.62	9.05	0	7352	10663	10586	10533	10456	10403	10560	10430	192	3150	500	7560	10	1	38300000	4033	6.34	0.34	12	0.10	1660.00	30801.00	15880	20240130	-33.69	9550	20241210	10.26	15880	-33.69	20240130	9550	10.26	20241210	15880	-33.69	20240130	9550	10.26	20241210	0.10	N	032190	500	191 억	3465715	N	N	904	N	N
77	20241217	130401	57	100.00	KSQ150		유통	N	N	N	N	N	10450	-60	5	-0.57	357205750	34066	55.20	10510	10590	10440	13660	7360	10510	10485.70	9.05	0	6897	10663	10586	10533	10456	10403	10560	10430	192	3150	500	7560	10	1	38300000	4002	6.30	0.34	12	0.09	1660.00	30801.00	15880	20240130	-34.19	9550	20241210	9.42	15880	-34.19	20240130	9550	9.42	20241210	15880	-34.19	20240130	9550	9.42	20241210	0.10	N	032190	500	191 억	3465715	N	N	904	N	N
78	20241217	120407	57	100.00	KSQ150		유통	N	N	N	N	N	10460	-50	5	-0.48	311955300	29736	48.18	10510	10590	10450	13660	7360	10510	10490.83	9.05	0	7171	10663	10586	10533	10456	10403	10560	10430	192	3150	500	7560	10	1	38300000	4006	6.30	0.34	12	0.08	1660.00	30801.00	15880	20240130	-34.13	9550	20241210	9.53	15880	-34.13	20240130	9550	9.53	20241210	15880	-34.13	20240130	9550	9.53	20241210	0.10	N	032190	500	191 억	3465715	N	N	904	N	N
79	20241217	110408	57	100.00	KSQ150		유통	N	N	N	N	N	10460	-50	5	-0.48	285426380	27210	44.09	10510	10590	10450	13660	7360	10510	10489.76	9.05	0	7266	10663	10586	10533	10456	10403	10560	10430	192	3150	500	7560	10	1	38300000	4006	6.30	0.34	12	0.07	1660.00	30801.00	15880	20240130	-34.13	9550	20241210	9.53	15880	-34.13	20240130	9550	9.53	20241210	15880	-34.13	20240130	9550	9.53	20241210	0.10	N	032190	500	191 억	3465715	N	N	904	N	N
80	20241217	100400	57	100.00	KSQ150		유통	N	N	N	N	N	10520	10	2	0.10	182388230	17395	28.18	10510	10590	10450	13660	7360	10510	10485.10	9.05	0	10571	10663	10586	10533	10456	10403	10560	10430	192	3150	500	7560	10	1	38300000	4029	6.34	0.34	12	0.05	1660.00	30801.00	15880	20240130	-33.75	9550	20241210	10.16	15880	-33.75	20240130	9550	10.16	20241210	15880	-33.75	20240130	9550	10.16	20241210	0.10	N	032190	500	191 억	3465715	N	N	904	N	N
81	20241217	090408	57	100.00	KSQ150		유통	N	N	N	N	N	10510	0	3	0.00	9343390	889	1.44	10510	10510	10510	13660	7360	10510	10510.00	9.05	0	-54	10663	10586	10533	10456	10403	10560	10430	192	3150	500	7560	10	1	38300000	4025	6.33	0.34	12	0.00	1660.00	30801.00	15880	20240130	-33.82	9550	20241210	10.05	15880	-33.82	20240130	9550	10.05	20241210	15880	-33.82	20240130	9550	10.05	20241210	0.10	N	032190	500	191 억	3465715	N	N	904	N	N
82	20241216	160406	57	100.00	KSQ150		유통	N	N	N	N	N	10510	-90	5	-0.85	649146360	61654	77.51	10550	10610	10480	13780	7420	10600	10528.87	9.08	0	-20859	10866	10732	10496	10362	10126	10800	10430	192	3180	500	7630	10	1	38300000	4025	6.33	0.34	12	0.16	1660.00	30801.00	15880	20240130	-33.82	9550	20241210	10.05	15880	-33.82	20240130	9550	10.05	20241210	15880	-33.82	20240130	9550	10.05	20241210	0.10	N	032190	500	191 억	3478666	N	N	904	N	N
83	20241216	150408	57	100.00	KSQ150		유통	N	N	N	N	N	10490	-110	5	-1.04	612351040	58149	73.10	10550	10610	10480	13780	7420	10600	10530.72	9.08	0	-18273	10866	10732	10496	10362	10126	10800	10430	192	3180	500	7630	10	1	38300000	4018	6.32	0.34	12	0.15	1660.00	30801.00	15880	20240130	-33.94	9550	20241210	9.84	15880	-33.94	20240130	9550	9.84	20241210	15880	-33.94	20240130	9550	9.84	20241210	0.10	N	032190	500	191 억	3478666	N	N	1364	N	N
84	20241216	140406	57	100.00	KSQ150		유통	N	N	N	N	N	10520	-80	5	-0.75	506310960	48050	60.41	10550	10610	10490	13780	7420	10600	10537.17	9.08	0	-12919	10866	10732	10496	10362	10126	10800	10430	192	3180	500	7630	10	1	38300000	4029	6.34	0.34	12	0.13	1660.00	30801.00	15880	20240130	-33.75	9550	20241210	10.16	15880	-33.75	20240130	9550	10.16	20241210	15880	-33.75	20240130	9550	10.16	20241210	0.10	N	032190	500	191 억	3478666	N	N	1364	N	N
85	20241216	130408	57	100.00	KSQ150		유통	N	N	N	N	N	10550	-50	5	-0.47	478740200	45432	57.11	10550	10610	10490	13780	7420	10600	10537.51	9.08	0	-12411	10866	10732	10496	10362	10126	10800	10430	192	3180	500	7630	10	1	38300000	4041	6.36	0.34	12	0.12	1660.00	30801.00	15880	20240130	-33.56	9550	20241210	10.47	15880	-33.56	20240130	9550	10.47	20241210	15880	-33.56	20240130	9550	10.47	20241210	0.10	N	032190	500	191 억	3478666	N	N	1364	N	N
86	20241216	120408	57	100.00	KSQ150		유통	N	N	N	N	N	10570	-30	5	-0.28	413081400	39198	49.28	10550	10610	10490	13780	7420	10600	10538.33	9.08	0	-12990	10866	10732	10496	10362	10126	10800	10430	192	3180	500	7630	10	1	38300000	4048	6.37	0.34	12	0.10	1660.00	30801.00	15880	20240130	-33.44	9550	20241210	10.68	15880	-33.44	20240130	9550	10.68	20241210	15880	-33.44	20240130	9550	10.68	20241210	0.10	N	032190	500	191 억	3478666	N	N	1364	N	N
87	20241216	110407	57	100.00	KSQ150		유통	N	N	N	N	N	10550	-50	5	-0.47	391423550	37149	46.70	10550	10610	10490	13780	7420	10600	10536.58	9.08	0	-12220	10866	10732	10496	10362	10126	10800	10430	192	3180	500	7630	10	1	38300000	4041	6.36	0.34	12	0.10	1660.00	30801.00	15880	20240130	-33.56	9550	20241210	10.47	15880	-33.56	20240130	9550	10.47	20241210	15880	-33.56	20240130	9550	10.47	20241210	0.10	N	032190	500	191 억	3478666	N	N	1364	N	N
88	20241216	100408	57	100.00	KSQ150		유통	N	N	N	N	N	10570	-30	5	-0.28	319243320	30300	38.09	10550	10610	10490	13780	7420	10600	10536.08	9.08	0	-8893	10866	10732	10496	10362	10126	10800	10430	192	3180	500	7630	10	1	38300000	4048	6.37	0.34	12	0.08	1660.00	30801.00	15880	20240130	-33.44	9550	20241210	10.68	15880	-33.44	20240130	9550	10.68	20241210	15880	-33.44	20240130	9550	10.68	20241210	0.10	N	032190	500	191 억	3478666	N	N	1364	N	N
89	20241216	090408	57	100.00	KSQ150		유통	N	N	N	N	N	10540	-60	5	-0.57	44072800	4172	5.24	10550	10610	10540	13780	7420	10600	10563.95	9.08	0	-461	10866	10732	10496	10362	10126	10800	10430	192	3180	500	7630	10	1	38300000	4037	6.35	0.34	12	0.01	1660.00	30801.00	15880	20240130	-33.63	9550	20241210	10.37	15880	-33.63	20240130	9550	10.37	20241210	15880	-33.63	20240130	9550	10.37	20241210	0.10	N	032190	500	191 억	3478666	N	N	1364	N	N
90	20241213	160401	57	100.00	KSQ150		유통	N	N	N	N	N	10600	320	2	3.11	832695320	79519	77.28	10380	10630	10260	13360	7200	10280	10471.65	9.01	0	27778	10513	10396	10273	10156	10033	10455	10215	192	3080	500	7400	10	1	38300000	4060	6.39	0.34	12	0.21	1660.00	30801.00	15880	20240130	-33.25	9550	20241210	10.99	15880	-33.25	20240130	9550	10.99	20241210	15880	-33.25	20240130	9550	10.99	20241210	0.07	N	032190	500	191 억	3450269	N	N	1364	N	N
91	20241213	150406	57	100.00	KSQ150		유통	N	N	N	N	N	10530	250	2	2.43	760579060	72692	70.64	10380	10630	10260	13360	7200	10280	10463.04	9.01	0	25240	10513	10396	10273	10156	10033	10455	10215	192	3080	500	7400	10	1	38300000	4033	6.34	0.34	12	0.19	1660.00	30801.00	15880	20240130	-33.69	9550	20241210	10.26	15880	-33.69	20240130	9550	10.26	20241210	15880	-33.69	20240130	9550	10.26	20241210	0.07	N	032190	500	191 억	3450269	N	N	700	N	N
92	20241213	140407	57	100.00	KSQ150		유통	N	N	N	N	N	10620	340	2	3.31	662261090	63381	61.59	10380	10630	10260	13360	7200	10280	10448.89	9.01	0	23730	10513	10396	10273	10156	10033	10455	10215	192	3080	500	7400	10	1	38300000	4067	6.40	0.34	12	0.17	1660.00	30801.00	15880	20240130	-33.12	9550	20241210	11.20	15880	-33.12	20240130	9550	11.20	20241210	15880	-33.12	20240130	9550	11.20	20241210	0.07	N	032190	500	191 억	3450269	N	N	700	N	N
93	20241213	130407	57	100.00	KSQ150		유통	N	N	N	N	N	10570	290	2	2.82	627027040	60054	58.36	10380	10630	10260	13360	7200	10280	10441.05	9.01	0	21641	10513	10396	10273	10156	10033	10455	10215	192	3080	500	7400	10	1	38300000	4048	6.37	0.34	12	0.16	1660.00	30801.00	15880	20240130	-33.44	9550	20241210	10.68	15880	-33.44	20240130	9550	10.68	20241210	15880	-33.44	20240130	9550	10.68	20241210	0.07	N	032190	500	191 억	3450269	N	N	700	N	N
94	20241213	120407	57	100.00	KSQ150		유통	N	N	N	N	N	10510	230	2	2.24	583285820	55912	54.34	10380	10630	10260	13360	7200	10280	10432.21	9.01	0	20396	10513	10396	10273	10156	10033	10455	10215	192	3080	500	7400	10	1	38300000	4025	6.33	0.34	12	0.15	1660.00	30801.00	15880	20240130	-33.82	9550	20241210	10.05	15880	-33.82	20240130	9550	10.05	20241210	15880	-33.82	20240130	9550	10.05	20241210	0.07	N	032190	500	191 억	3450269	N	N	700	N	N
95	20241213	110406	57	100.00	KSQ150		유통	N	N	N	N	N	10530	250	2	2.43	457979400	44064	42.82	10380	10550	10260	13360	7200	10280	10393.50	9.01	0	20059	10513	10396	10273	10156	10033	10455	10215	192	3080	500	7400	10	1	38300000	4033	6.34	0.34	12	0.12	1660.00	30801.00	15880	20240130	-33.69	9550	20241210	10.26	15880	-33.69	20240130	9550	10.26	20241210	15880	-33.69	20240130	9550	10.26	20241210	0.07	N	032190	500	191 억	3450269	N	N	700	N	N
96	20241213	100406	57	100.00	KSQ150		유통	N	N	N	N	N	10430	150	2	1.46	337745950	32610	31.69	10380	10440	10260	13360	7200	10280	10357.13	9.01	0	14802	10513	10396	10273	10156	10033	10455	10215	192	3080	500	7400	10	1	38300000	3995	6.28	0.34	12	0.09	1660.00	30801.00	15880	20240130	-34.32	9550	20241210	9.21	15880	-34.32	20240130	9550	9.21	20241210	15880	-34.32	20240130	9550	9.21	20241210	0.07	N	032190	500	191 억	3450269	N	N	700	N	N
97	20241213	090406	57	100.00	KSQ150		유통	N	N	N	N	N	10340	60	2	0.58	62501570	6041	5.87	10380	10380	10290	13360	7200	10280	10346.23	9.01	0	3695	10513	10396	10273	10156	10033	10455	10215	192	3080	500	7400	10	1	38300000	3960	6.23	0.34	12	0.02	1660.00	30801.00	15880	20240130	-34.89	9550	20241210	8.27	15880	-34.89	20240130	9550	8.27	20241210	15880	-34.89	20240130	9550	8.27	20241210	0.07	N	032190	500	191 억	3450269	N	N	700	N	N
98	20241212	160412	57	100.00	KSQ150		유통	N	N	N	N	N	10280	110	2	1.08	1053091280	102209	176.07	10180	10390	10150	13220	7120	10170	10303.33	8.98	0	-10607	10716	10442	10226	9952	9736	10580	10090	192	3050	500	7320	10	1	38300000	3937	6.19	0.33	12	0.27	1660.00	30801.00	15880	20240130	-35.26	9550	20241210	7.64	15880	-35.26	20240130	9550	7.64	20241210	15880	-35.26	20240130	9550	7.64	20241210	0.07	N	032190	500	191 억	3439310	N	N	700	N	N
99	20241212	150405	57	100.00	KSQ150		유통	N	N	N	N	N	10350	180	2	1.77	700871250	67998	117.14	10180	10390	10150	13220	7120	10170	10307.23	8.98	0	-2591	10716	10442	10226	9952	9736	10580	10090	192	3050	500	7320	10	1	38300000	3964	6.23	0.34	12	0.18	1660.00	30801.00	15880	20240130	-34.82	9550	20241210	8.38	15880	-34.82	20240130	9550	8.38	20241210	15880	-34.82	20240130	9550	8.38	20241210	0.07	N	032190	500	191 억	3439310	N	N	50	N	N
100	20241212	140405	57	100.00	KSQ150		유통	N	N	N	N	N	10350	180	2	1.77	627260680	60890	104.89	10180	10390	10150	13220	7120	10170	10301.54	8.98	0	-5641	10716	10442	10226	9952	9736	10580	10090	192	3050	500	7320	10	1	38300000	3964	6.23	0.34	12	0.16	1660.00	30801.00	15880	20240130	-34.82	9550	20241210	8.38	15880	-34.82	20240130	9550	8.38	20241210	15880	-34.82	20240130	9550	8.38	20241210	0.07	N	032190	500	191 억	3439310	N	N	50	N	N
101	20241212	130403	57	100.00	KSQ150		유통	N	N	N	N	N	10350	180	2	1.77	599344400	58194	100.25	10180	10390	10150	13220	7120	10170	10299.08	8.98	0	-5899	10716	10442	10226	9952	9736	10580	10090	192	3050	500	7320	10	1	38300000	3964	6.23	0.34	12	0.15	1660.00	30801.00	15880	20240130	-34.82	9550	20241210	8.38	15880	-34.82	20240130	9550	8.38	20241210	15880	-34.82	20240130	9550	8.38	20241210	0.07	N	032190	500	191 억	3439310	N	N	50	N	N
102	20241212	120402	57	100.00	KSQ150		유통	N	N	N	N	N	10350	180	2	1.77	478650700	46517	80.13	10180	10370	10150	13220	7120	10170	10289.80	8.98	0	-8808	10716	10442	10226	9952	9736	10580	10090	192	3050	500	7320	10	1	38300000	3964	6.23	0.34	12	0.12	1660.00	30801.00	15880	20240130	-34.82	9550	20241210	8.38	15880	-34.82	20240130	9550	8.38	20241210	15880	-34.82	20240130	9550	8.38	20241210	0.07	N	032190	500	191 억	3439310	N	N	50	N	N
103	20241212	110402	57	100.00	KSQ150		유통	N	N	N	N	N	10340	170	2	1.67	335941840	32704	56.34	10180	10370	10150	13220	7120	10170	10272.19	8.98	0	-3369	10716	10442	10226	9952	9736	10580	10090	192	3050	500	7320	10	1	38300000	3960	6.23	0.34	12	0.09	1660.00	30801.00	15880	20240130	-34.89	9550	20241210	8.27	15880	-34.89	20240130	9550	8.27	20241210	15880	-34.89	20240130	9550	8.27	20241210	0.07	N	032190	500	191 억	3439310	N	N	50	N	N
104	20241212	100401	57	100.00	KSQ150		유통	N	N	N	N	N	10200	30	2	0.29	138325720	13539	23.32	10180	10280	10150	13220	7120	10170	10216.83	8.98	0	-2336	10716	10442	10226	9952	9736	10580	10090	192	3050	500	7320	10	1	38300000	3907	6.14	0.33	12	0.04	1660.00	30801.00	15880	20240130	-35.77	9550	20241210	6.81	15880	-35.77	20240130	9550	6.81	20241210	15880	-35.77	20240130	9550	6.81	20241210	0.07	N	032190	500	191 억	3439310	N	N	50	N	N
105	20241212	090404	57	100.00	KSQ150		유통	N	N	N	N	N	10210	40	2	0.39	10283800	1007	1.73	10180	10230	10180	13220	7120	10170	10212.31	8.98	0	-115	10716	10442	10226	9952	9736	10580	10090	192	3050	500	7320	10	1	38300000	3910	6.15	0.33	12	0.00	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	15880	-35.71	20240130	9550	6.91	20241210	15880	-35.71	20240130	9550	6.91	20241210	0.07	N	032190	500	191 억	3439310	N	N	50	N	N
106	20241211	160402	57	100.00	KSQ150		유통	N	N	N	N	N	10170	80	2	0.79	587803840	57850	62.60	10010	10500	10010	13110	7070	10090	10160.83	8.97	0	-5749	10636	10362	9956	9682	9276	10500	9820	192	3020	500	7260	10	1	38300000	3895	6.13	0.33	12	0.15	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	15880	-35.96	20240130	9550	6.49	20241210	15880	-35.96	20240130	9550	6.49	20241210	0.06	N	032190	500	191 억	3436454	N	N	50	N	N
107	20241211	150312	57	100.00	KSQ150		유통	N	N	N	N	N	10200	110	2	1.09	562391910	55354	59.90	10010	10500	10010	13110	7070	10090	10159.91	8.97	0	-4448	10636	10362	9956	9682	9276	10500	9820	192	3020	500	7260	10	1	38300000	3907	6.14	0.33	12	0.14	1660.00	30801.00	15880	20240130	-35.77	9550	20241210	6.81	15880	-35.77	20240130	9550	6.81	20241210	15880	-35.77	20240130	9550	6.81	20241210	0.06	N	032190	500	191 억	3436454	N	N	49	N	N
108	20241211	140404	57	100.00	KSQ150		유통	N	N	N	N	N	10130	40	2	0.40	355612340	35093	37.97	10010	10190	10010	13110	7070	10090	10133.43	8.97	0	-3235	10636	10362	9956	9682	9276	10500	9820	192	3020	500	7260	10	1	38300000	3880	6.10	0.33	12	0.09	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	15880	-36.21	20240130	9550	6.07	20241210	15880	-36.21	20240130	9550	6.07	20241210	0.06	N	032190	500	191 억	3436454	N	N	49	N	N
109	20241211	130405	57	100.00	KSQ150		유통	N	N	N	N	N	10120	30	2	0.30	325926970	32159	34.80	10010	10190	10010	13110	7070	10090	10134.86	8.97	0	-3262	10636	10362	9956	9682	9276	10500	9820	192	3020	500	7260	10	1	38300000	3876	6.10	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	15880	-36.27	20240130	9550	5.97	20241210	15880	-36.27	20240130	9550	5.97	20241210	0.06	N	032190	500	191 억	3436454	N	N	49	N	N
110	20241211	120406	57	100.00	KSQ150		유통	N	N	N	N	N	10120	30	2	0.30	267551790	26390	28.56	10010	10190	10010	13110	7070	10090	10138.38	8.97	0	-828	10636	10362	9956	9682	9276	10500	9820	192	3020	500	7260	10	1	38300000	3876	6.10	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	15880	-36.27	20240130	9550	5.97	20241210	15880	-36.27	20240130	9550	5.97	20241210	0.06	N	032190	500	191 억	3436454	N	N	49	N	N
111	20241211	110404	57	100.00	KSQ150		유통	N	N	N	N	N	10150	60	2	0.59	164684050	16247	17.58	10010	10190	10010	13110	7070	10090	10136.27	8.97	0	31	10636	10362	9956	9682	9276	10500	9820	192	3020	500	7260	10	1	38300000	3887	6.11	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.08	9550	20241210	6.28	15880	-36.08	20240130	9550	6.28	20241210	15880	-36.08	20240130	9550	6.28	20241210	0.06	N	032190	500	191 억	3436454	N	N	49	N	N
112	20241211	100404	57	100.00	KSQ150		유통	N	N	N	N	N	10160	70	2	0.69	110163040	10876	11.77	10010	10190	10010	13110	7070	10090	10129.00	8.97	0	1723	10636	10362	9956	9682	9276	10500	9820	192	3020	500	7260	10	1	38300000	3891	6.12	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	15880	-36.02	20240130	9550	6.39	20241210	15880	-36.02	20240130	9550	6.39	20241210	0.06	N	032190	500	191 억	3436454	N	N	49	N	N
113	20241211	090406	57	100.00	KSQ150		유통	N	N	N	N	N	10030	-60	5	-0.59	7934730	790	0.85	10010	10110	10010	13110	7070	10090	10043.96	8.97	0	-272	10636	10362	9956	9682	9276	10500	9820	192	3020	500	7260	10	1	38300000	3841	6.04	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.84	9550	20241210	5.03	15880	-36.84	20240130	9550	5.03	20241210	15880	-36.84	20240130	9550	5.03	20241210	0.06	N	032190	500	191 억	3436454	N	N	49	N	N
114	20241210	160403	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10090	420	2	4.34	913853010	92415	52.28	9550	10230	9550	12570	6770	9670	9888.33	8.87	0	39647	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3864	6.08	0.33	12	0.24	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	15880	-36.46	20240130	9550	5.65	20241210	15880	-36.46	20240130	9550	5.65	20241210	0.07	N	032190	500	191 억	3398806	N	N	49	N	N
115	20241210	150403	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10080	410	2	4.24	861039540	87176	49.32	9550	10230	9550	12570	6770	9670	9877.03	8.87	0	36615	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3861	6.07	0.33	12	0.23	1660.00	30801.00	15880	20240130	-36.52	9550	20241210	5.55	15880	-36.52	20240130	9550	5.55	20241210	15880	-36.52	20240130	9550	5.55	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
116	20241210	140402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10090	420	2	4.34	754142280	76584	43.33	9550	10230	9550	12570	6770	9670	9847.26	8.87	0	31475	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3864	6.08	0.33	12	0.20	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	15880	-36.46	20240130	9550	5.65	20241210	15880	-36.46	20240130	9550	5.65	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
117	20241210	130401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10090	420	2	4.34	730291500	74220	41.99	9550	10230	9550	12570	6770	9670	9839.55	8.87	0	29965	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3864	6.08	0.33	12	0.19	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	15880	-36.46	20240130	9550	5.65	20241210	15880	-36.46	20240130	9550	5.65	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
118	20241210	120402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10130	460	2	4.76	709107240	72123	40.80	9550	10230	9550	12570	6770	9670	9831.92	8.87	0	28667	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3880	6.10	0.33	12	0.19	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	15880	-36.21	20240130	9550	6.07	20241210	15880	-36.21	20240130	9550	6.07	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
119	20241210	110401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10020	350	2	3.62	621234950	63419	35.88	9550	10020	9550	12570	6770	9670	9795.72	8.87	0	26779	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3838	6.04	0.33	12	0.17	1660.00	30801.00	15880	20240130	-36.90	9550	20241210	4.92	15880	-36.90	20240130	9550	4.92	20241210	15880	-36.90	20240130	9550	4.92	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
120	20241210	100401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10000	330	2	3.41	548946000	56184	31.78	9550	10020	9550	12570	6770	9670	9770.50	8.87	0	23234	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3830	6.02	0.32	12	0.15	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	15880	-37.03	20240130	9550	4.71	20241210	15880	-37.03	20240130	9550	4.71	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
121	20241210	090404	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9850	180	2	1.86	260688950	27146	15.36	9550	9860	9550	12570	6770	9670	9603.22	8.87	0	8895	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3773	5.93	0.32	12	0.07	1660.00	30801.00	15880	20240130	-37.97	9550	20241210	3.14	15880	-37.97	20240130	9550	3.14	20241210	15880	-37.97	20240130	9550	3.14	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
122	20241209	160400	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9670	-560	5	-5.47	1741411410	176699	127.59	10140	10180	9650	13290	7170	10230	9855.71	8.98	0	-39238	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3704	5.83	0.31	12	0.46	1660.00	30801.00	15880	20240130	-39.11	9650	20241209	0.21	15880	-39.11	20240130	9650	0.21	20241209	15880	-39.11	20240130	9650	0.21	20241209	0.06	N	032190	500	191 억	3438476	N	N	1	N	N
123	20241209	150402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9710	-520	5	-5.08	1584005780	160468	115.87	10140	10180	9660	13290	7170	10230	9871.16	8.98	0	-37995	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3719	5.85	0.32	12	0.42	1660.00	30801.00	15880	20240130	-38.85	9660	20241209	0.52	15880	-38.85	20240130	9660	0.52	20241209	15880	-38.85	20240130	9660	0.52	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
124	20241209	140402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9680	-550	5	-5.38	1379429900	139396	100.65	10140	10180	9660	13290	7170	10230	9895.76	8.98	0	-36313	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3707	5.83	0.31	12	0.36	1660.00	30801.00	15880	20240130	-39.04	9660	20241209	0.21	15880	-39.04	20240130	9660	0.21	20241209	15880	-39.04	20240130	9660	0.21	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
125	20241209	130402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9860	-370	5	-3.62	1004579310	100986	72.92	10140	10180	9790	13290	7170	10230	9947.71	8.98	0	-23064	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3776	5.94	0.32	12	0.26	1660.00	30801.00	15880	20240130	-37.91	9790	20241209	0.72	15880	-37.91	20240130	9790	0.72	20241209	15880	-37.91	20240130	9790	0.72	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
126	20241209	120401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9960	-270	5	-2.64	735136540	73681	53.20	10140	10180	9880	13290	7170	10230	9977.29	8.98	0	-22213	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3815	6.00	0.32	12	0.19	1660.00	30801.00	15880	20240130	-37.28	9880	20241209	0.81	15880	-37.28	20240130	9880	0.81	20241209	15880	-37.28	20240130	9880	0.81	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
127	20241209	110402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10010	-220	5	-2.15	583240430	58441	42.20	10140	10180	9880	13290	7170	10230	9979.99	8.98	0	-21129	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3834	6.03	0.32	12	0.15	1660.00	30801.00	15880	20240130	-36.96	9880	20241209	1.32	15880	-36.96	20240130	9880	1.32	20241209	15880	-36.96	20240130	9880	1.32	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
128	20241209	100401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10020	-210	5	-2.05	471950100	47325	34.17	10140	10180	9880	13290	7170	10230	9972.53	8.98	0	-17091	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3838	6.04	0.33	12	0.12	1660.00	30801.00	15880	20240130	-36.90	9880	20241209	1.42	15880	-36.90	20240130	9880	1.42	20241209	15880	-36.90	20240130	9880	1.42	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
129	20241209	090359	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10090	-140	5	-1.37	61743300	6129	4.43	10140	10180	10000	13290	7170	10230	10073.96	8.98	0	-2655	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3864	6.08	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.46	10000	20241209	0.90	15880	-36.46	20240130	10000	0.90	20241209	15880	-36.46	20240130	10000	0.90	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
130	20241206	160358	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10230	-70	5	-0.68	1406704530	138439	69.25	10220	10340	10070	13390	7210	10300	10161.19	8.91	0	39599	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3918	6.16	0.33	12	0.36	1660.00	30801.00	15880	20240130	-35.58	10070	20241206	1.59	15880	-35.58	20240130	10070	1.59	20241206	15880	-35.58	20240130	10070	1.59	20241206	0.06	N	032190	500	191 억	3413123	N	N	148	N	N
131	20241206	150359	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10220	-80	5	-0.78	1359627660	133830	66.94	10220	10340	10070	13390	7210	10300	10159.36	8.91	0	38734	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3914	6.16	0.33	12	0.35	1660.00	30801.00	15880	20240130	-35.64	10070	20241206	1.49	15880	-35.64	20240130	10070	1.49	20241206	15880	-35.64	20240130	10070	1.49	20241206	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
132	20241206	140358	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10140	-160	5	-1.55	1190523680	117261	58.66	10220	10340	10070	13390	7210	10300	10152.77	8.91	0	34569	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3884	6.11	0.33	12	0.31	1660.00	30801.00	15880	20240130	-36.15	10070	20241206	0.70	15880	-36.15	20240130	10070	0.70	20241206	15880	-36.15	20240130	10070	0.70	20241206	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
133	20241206	130359	57	100.00	KSQ150		유통	N	N	N	N	N	10090	-210	5	-2.04	1122323030	110518	55.28	10220	10340	10080	13390	7210	10300	10155.12	8.91	0	36593	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3864	6.08	0.33	12	0.29	1660.00	30801.00	15880	20240130	-36.46	10070	20241204	0.20	15880	-36.46	20240130	10070	0.20	20241204	15880	-36.46	20240130	10070	0.20	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
134	20241206	120357	57	100.00	KSQ150		유통	N	N	N	N	N	10120	-180	5	-1.75	1037916330	102188	51.12	10220	10340	10080	13390	7210	10300	10156.93	8.91	0	38060	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3876	6.10	0.33	12	0.27	1660.00	30801.00	15880	20240130	-36.27	10070	20241204	0.50	15880	-36.27	20240130	10070	0.50	20241204	15880	-36.27	20240130	10070	0.50	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
135	20241206	110359	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-140	5	-1.36	587948190	57668	28.85	10220	10340	10100	13390	7210	10300	10195.40	8.91	0	12237	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3891	6.12	0.33	12	0.15	1660.00	30801.00	15880	20240130	-36.02	10070	20241204	0.89	15880	-36.02	20240130	10070	0.89	20241204	15880	-36.02	20240130	10070	0.89	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
136	20241206	100356	57	100.00	KSQ150		유통	N	N	N	N	N	10270	-30	5	-0.29	342801910	33551	16.78	10220	10340	10160	13390	7210	10300	10217.34	8.91	0	12411	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3933	6.19	0.33	12	0.09	1660.00	30801.00	15880	20240130	-35.33	10070	20241204	1.99	15880	-35.33	20240130	10070	1.99	20241204	15880	-35.33	20240130	10070	1.99	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
137	20241206	090358	57	100.00	KSQ150		유통	N	N	N	N	N	10250	-50	5	-0.49	29293240	2862	1.43	10220	10340	10220	13390	7210	10300	10235.23	8.91	0	824	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3926	6.17	0.33	12	0.01	1660.00	30801.00	15880	20240130	-35.45	10070	20241204	1.79	15880	-35.45	20240130	10070	1.79	20241204	15880	-35.45	20240130	10070	1.79	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
138	20241205	160352	57	100.00	KSQ150		유통	N	N	N	N	N	10300	-320	5	-3.01	2073453660	199866	274.47	10520	10520	10290	13800	7440	10620	10374.25	8.91	0	-592	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3945	6.20	0.33	12	0.52	1660.00	30801.00	15880	20240130	-35.14	10070	20241204	2.28	15880	-35.14	20240130	10070	2.28	20241204	15880	-35.14	20240130	10070	2.28	20241204	0.06	N	032190	500	191 억	3411173	N	N	63	N	N
139	20241205	150355	57	100.00	KSQ150		유통	N	N	N	N	N	10300	-320	5	-3.01	2047093880	197308	270.96	10520	10520	10290	13800	7440	10620	10375.12	8.91	0	-527	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3945	6.20	0.33	12	0.52	1660.00	30801.00	15880	20240130	-35.14	10070	20241204	2.28	15880	-35.14	20240130	10070	2.28	20241204	15880	-35.14	20240130	10070	2.28	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
140	20241205	140353	57	100.00	KSQ150		유통	N	N	N	N	N	10350	-270	5	-2.54	1735741970	167093	229.46	10520	10520	10300	13800	7440	10620	10387.88	8.91	0	-6760	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3964	6.23	0.34	12	0.44	1660.00	30801.00	15880	20240130	-34.82	10070	20241204	2.78	15880	-34.82	20240130	10070	2.78	20241204	15880	-34.82	20240130	10070	2.78	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
141	20241205	130353	57	100.00	KSQ150		유통	N	N	N	N	N	10370	-250	5	-2.35	1386107650	133181	182.89	10520	10520	10350	13800	7440	10620	10407.70	8.91	0	-7389	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3972	6.25	0.34	12	0.35	1660.00	30801.00	15880	20240130	-34.70	10070	20241204	2.98	15880	-34.70	20240130	10070	2.98	20241204	15880	-34.70	20240130	10070	2.98	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
142	20241205	120354	57	100.00	KSQ150		유통	N	N	N	N	N	10390	-230	5	-2.17	1320372200	126851	174.20	10520	10520	10350	13800	7440	10620	10408.84	8.91	0	-6309	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3979	6.26	0.34	12	0.33	1660.00	30801.00	15880	20240130	-34.57	10070	20241204	3.18	15880	-34.57	20240130	10070	3.18	20241204	15880	-34.57	20240130	10070	3.18	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
143	20241205	110352	57	100.00	KSQ150		유통	N	N	N	N	N	10400	-220	5	-2.07	1225004740	117681	161.61	10520	10520	10350	13800	7440	10620	10409.54	8.91	0	-9462	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3983	6.27	0.34	12	0.31	1660.00	30801.00	15880	20240130	-34.51	10070	20241204	3.28	15880	-34.51	20240130	10070	3.28	20241204	15880	-34.51	20240130	10070	3.28	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
144	20241205	100351	57	100.00	KSQ150		유통	N	N	N	N	N	10400	-220	5	-2.07	199257770	19129	26.27	10520	10520	10350	13800	7440	10620	10416.52	8.91	0	-11880	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3983	6.27	0.34	12	0.05	1660.00	30801.00	15880	20240130	-34.51	10070	20241204	3.28	15880	-34.51	20240130	10070	3.28	20241204	15880	-34.51	20240130	10070	3.28	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
145	20241205	090353	57	100.00	KSQ150		유통	N	N	N	N	N	10470	-150	5	-1.41	33469830	3188	4.38	10520	10520	10460	13800	7440	10620	10498.65	8.91	0	-2903	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	4010	6.31	0.34	12	0.01	1660.00	30801.00	15880	20240130	-34.07	10070	20241204	3.97	15880	-34.07	20240130	10070	3.97	20241204	15880	-34.07	20240130	10070	3.97	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
146	20241204	160348	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10620	-250	5	-2.30	770271320	72809	248.77	10750	10750	10070	14130	7610	10870	10579.34	8.89	0	7649	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4067	6.40	0.34	12	0.19	1660.00	30801.00	15880	20240130	-33.12	10070	20241204	5.46	15880	-33.12	20240130	10070	5.46	20241204	15880	-33.12	20240130	10070	5.46	20241204	0.06	N	032190	500	191 억	3403761	N	N	129	N	N
147	20241204	150349	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10580	-290	5	-2.67	746468870	70559	241.08	10750	10750	10070	14130	7610	10870	10579.36	8.89	0	8139	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4052	6.37	0.34	12	0.18	1660.00	30801.00	15880	20240130	-33.38	10070	20241204	5.06	15880	-33.38	20240130	10070	5.06	20241204	15880	-33.38	20240130	10070	5.06	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
148	20241204	140347	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10610	-260	5	-2.39	680465390	64312	219.73	10750	10750	10070	14130	7610	10870	10580.69	8.89	0	8489	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4064	6.39	0.34	12	0.17	1660.00	30801.00	15880	20240130	-33.19	10070	20241204	5.36	15880	-33.19	20240130	10070	5.36	20241204	15880	-33.19	20240130	10070	5.36	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
149	20241204	130347	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10620	-250	5	-2.30	646630530	61118	208.82	10750	10750	10070	14130	7610	10870	10580.03	8.89	0	10880	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4067	6.40	0.34	12	0.16	1660.00	30801.00	15880	20240130	-33.12	10070	20241204	5.46	15880	-33.12	20240130	10070	5.46	20241204	15880	-33.12	20240130	10070	5.46	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
150	20241204	120345	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10590	-280	5	-2.58	640136270	60506	206.73	10750	10750	10070	14130	7610	10870	10579.72	8.89	0	11133	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4056	6.38	0.34	12	0.16	1660.00	30801.00	15880	20240130	-33.31	10070	20241204	5.16	15880	-33.31	20240130	10070	5.16	20241204	15880	-33.31	20240130	10070	5.16	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
151	20241204	110340	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10610	-260	5	-2.39	557036840	52657	179.91	10750	10750	10070	14130	7610	10870	10578.59	8.89	0	11656	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4064	6.39	0.34	12	0.14	1660.00	30801.00	15880	20240130	-33.19	10070	20241204	5.36	15880	-33.19	20240130	10070	5.36	20241204	15880	-33.19	20240130	10070	5.36	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
152	20241204	100340	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10640	-230	5	-2.12	482441200	45628	155.90	10750	10750	10070	14130	7610	10870	10573.36	8.89	0	10810	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4075	6.41	0.35	12	0.12	1660.00	30801.00	15880	20240130	-33.00	10070	20241204	5.66	15880	-33.00	20240130	10070	5.66	20241204	15880	-33.00	20240130	10070	5.66	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
153	20241204	090346	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10070	-800	5	-7.36	51081370	4866	16.63	10750	10750	10070	14130	7610	10870	10497.61	8.89	0	563	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	3857	6.07	0.33	12	0.01	1660.00	30801.00	15880	20240130	-36.59	10070	20241204	0.00	15880	-36.59	20240130	10070	0.00	20241204	15880	-36.59	20240130	10070	0.00	20241204	0.06	N	032190	500	191 억	3403761	Y	N	1926	N	N
154	20241203	160407	57	100.00	KSQ150		유통	N	N	N	N	N	10870	180	2	1.68	315709100	29266	123.40	10790	10880	10670	13890	7490	10690	10787.57	8.87	0	115	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4163	6.55	0.35	12	0.08	1660.00	30801.00	15880	20240130	-31.55	10100	20240805	7.62	15880	-31.55	20240130	10100	7.62	20240805	15880	-31.55	20240130	10100	7.62	20240805	0.06	N	032190	500	191 억	3398988	N	N	1925	N	N
155	20241203	150414	57	100.00	KSQ150		유통	N	N	N	N	N	10810	120	2	1.12	255443930	23705	99.95	10790	10880	10670	13890	7490	10690	10775.95	8.87	0	2192	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4140	6.51	0.35	12	0.06	1660.00	30801.00	15880	20240130	-31.93	10100	20240805	7.03	15880	-31.93	20240130	10100	7.03	20240805	15880	-31.93	20240130	10100	7.03	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
156	20241203	140405	57	100.00	KSQ150		유통	N	N	N	N	N	10800	110	2	1.03	174897310	16273	68.62	10790	10850	10670	13890	7490	10690	10747.70	8.87	0	1775	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4136	6.51	0.35	12	0.04	1660.00	30801.00	15880	20240130	-31.99	10100	20240805	6.93	15880	-31.99	20240130	10100	6.93	20240805	15880	-31.99	20240130	10100	6.93	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
157	20241203	130402	57	100.00	KSQ150		유통	N	N	N	N	N	10810	120	2	1.12	155182040	14449	60.93	10790	10850	10670	13890	7490	10690	10739.98	8.87	0	1177	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4140	6.51	0.35	12	0.04	1660.00	30801.00	15880	20240130	-31.93	10100	20240805	7.03	15880	-31.93	20240130	10100	7.03	20240805	15880	-31.93	20240130	10100	7.03	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
158	20241203	120418	57	100.00	KSQ150		유통	N	N	N	N	N	10790	100	2	0.94	121863990	11368	47.93	10790	10800	10670	13890	7490	10690	10719.91	8.87	0	-214	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4133	6.50	0.35	12	0.03	1660.00	30801.00	15880	20240130	-32.05	10100	20240805	6.83	15880	-32.05	20240130	10100	6.83	20240805	15880	-32.05	20240130	10100	6.83	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
159	20241203	110403	57	100.00	KSQ150		유통	N	N	N	N	N	10770	80	2	0.75	101480700	9477	39.96	10790	10800	10670	13890	7490	10690	10708.10	8.87	0	-752	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4125	6.49	0.35	12	0.02	1660.00	30801.00	15880	20240130	-32.18	10100	20240805	6.63	15880	-32.18	20240130	10100	6.63	20240805	15880	-32.18	20240130	10100	6.63	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
160	20241203	100355	57	100.00	KSQ150		유통	N	N	N	N	N	10710	20	2	0.19	86667790	8099	34.15	10790	10800	10670	13890	7490	10690	10701.05	8.87	0	-842	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4102	6.45	0.35	12	0.02	1660.00	30801.00	15880	20240130	-32.56	10100	20240805	6.04	15880	-32.56	20240130	10100	6.04	20240805	15880	-32.56	20240130	10100	6.04	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
161	20241203	090355	57	100.00	KSQ150		유통	N	N	N	N	N	10690	0	3	0.00	4405580	411	1.73	10790	10790	10680	13890	7490	10690	10719.17	8.87	0	59	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4094	6.44	0.35	12	0.00	1660.00	30801.00	15880	20240130	-32.68	10100	20240805	5.84	15880	-32.68	20240130	10100	5.84	20240805	15880	-32.68	20240130	10100	5.84	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
162	20241202	160344	57	100.00	KSQ150		유통	N	N	N	N	N	10690	-120	5	-1.11	253926770	23708	61.33	10930	10930	10610	14050	7570	10810	10710.21	8.86	0	5564	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4094	6.44	0.35	12	0.06	1660.00	30801.00	15880	20240130	-32.68	10100	20240805	5.84	15880	-32.68	20240130	10100	5.84	20240805	15880	-32.68	20240130	10100	5.84	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
163	20241202	150408	57	100.00	KSQ150		유통	N	N	N	N	N	10730	-80	5	-0.74	232312650	21687	56.10	10930	10930	10610	14050	7570	10810	10711.65	8.86	0	5434	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4110	6.46	0.35	12	0.06	1660.00	30801.00	15880	20240130	-32.43	10100	20240805	6.24	15880	-32.43	20240130	10100	6.24	20240805	15880	-32.43	20240130	10100	6.24	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
164	20241202	140355	57	100.00	KSQ150		유통	N	N	N	N	N	10740	-70	5	-0.65	194941930	18201	47.08	10930	10930	10610	14050	7570	10810	10710.00	8.86	0	4187	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4113	6.47	0.35	12	0.05	1660.00	30801.00	15880	20240130	-32.37	10100	20240805	6.34	15880	-32.37	20240130	10100	6.34	20240805	15880	-32.37	20240130	10100	6.34	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
165	20241202	130359	57	100.00	KSQ150		유통	N	N	N	N	N	10720	-90	5	-0.83	183067120	17095	44.22	10930	10930	10610	14050	7570	10810	10708.26	8.86	0	3510	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4106	6.46	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.49	10100	20240805	6.14	15880	-32.49	20240130	10100	6.14	20240805	15880	-32.49	20240130	10100	6.14	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
166	20241202	120411	57	100.00	KSQ150		유통	N	N	N	N	N	10720	-90	5	-0.83	168153550	15704	40.62	10930	10930	10610	14050	7570	10810	10707.09	8.86	0	3252	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4106	6.46	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.49	10100	20240805	6.14	15880	-32.49	20240130	10100	6.14	20240805	15880	-32.49	20240130	10100	6.14	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
167	20241202	110348	57	100.00	KSQ150		유통	N	N	N	N	N	10730	-80	5	-0.74	159628460	14908	38.56	10930	10930	10610	14050	7570	10810	10706.93	8.86	0	3071	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4110	6.46	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.43	10100	20240805	6.24	15880	-32.43	20240130	10100	6.24	20240805	15880	-32.43	20240130	10100	6.24	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
168	20241202	100346	57	100.00	KSQ150		유통	N	N	N	N	N	10740	-70	5	-0.65	81726620	7613	19.69	10930	10930	10690	14050	7570	10810	10734.22	8.86	0	1625	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4113	6.47	0.35	12	0.02	1660.00	30801.00	15880	20240130	-32.37	10100	20240805	6.34	15880	-32.37	20240130	10100	6.34	20240805	15880	-32.37	20240130	10100	6.34	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
169	20241202	090346	57	100.00	KSQ150		유통	N	N	N	N	N	10820	10	2	0.09	6976240	640	1.66	10930	10930	10820	14050	7570	10810	10915.55	8.86	0	83	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4144	6.52	0.35	12	0.00	1660.00	30801.00	15880	20240130	-31.86	10100	20240805	7.13	15880	-31.86	20240130	10100	7.13	20240805	15880	-31.86	20240130	10100	7.13	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History