KissMeData/033290/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120421	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
3	20240123	110419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
4	20240123	100419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
5	20240123	090419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
6	20240119	160416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
7	20240119	150417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
8	20240119	140416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
9	20240119	130417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
10	20240119	120419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
11	20240119	110418	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
12	20240119	100422	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
13	20240119	090416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.47	N	033290	500	465 억		2801274	N	N	0	N	00	N
14	20240118	160416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
15	20240118	150417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
16	20240118	140417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
17	20240118	130416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
18	20240118	120418	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
19	20240118	110418	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
20	20240118	100416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
21	20240118	090416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
22	20240117	160414	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
23	20240117	150417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
24	20240117	140415	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
25	20240117	130416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
26	20240117	120417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
27	20240117	110417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
28	20240117	100414	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
29	20240117	090416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
30	20240116	160414	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
31	20240116	150415	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
32	20240116	140416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
33	20240116	130415	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
34	20240116	120415	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
35	20240116	110413	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
36	20240116	100414	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
37	20240116	090412	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
38	20240115	160413	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
39	20240115	150414	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
40	20240115	140415	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
41	20240115	130413	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
42	20240115	120413	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
43	20240115	110412	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
44	20240115	100412	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
45	20240115	090412	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
46	20240112	160411	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
47	20240112	150412	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
48	20240112	140412	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
49	20240112	130411	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
50	20240112	120411	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
51	20240112	110410	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
52	20240112	100411	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
53	20240112	090410	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
54	20240111	160409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
55	20240111	150412	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
56	20240111	140410	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
57	20240111	130408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
58	20240111	120410	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
59	20240111	110412	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
60	20240111	100410	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
61	20240111	090409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
62	20240110	160408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
63	20240110	150409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
64	20240110	140410	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
65	20240110	130409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
66	20240110	120409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
67	20240110	110409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
68	20240110	100408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
69	20240110	090408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
70	20240109	160407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
71	20240109	150409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
72	20240109	140408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
73	20240109	130408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
74	20240109	120410	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
75	20240109	110408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
76	20240109	100408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
77	20240109	090407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
78	20240108	160408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
79	20240108	150408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
80	20240108	140408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
81	20240108	130407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
82	20240108	120408	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
83	20240108	110409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
84	20240108	100409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
85	20240108	090407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
86	20240105	160407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
87	20240105	150407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
88	20240105	140407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
89	20240105	130407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
90	20240105	120407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
91	20240105	110406	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
92	20240105	100409	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
93	20240105	090406	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.48	N	033290	500	465 억		2801274	N	N	0	N	00	N
94	20240104	160404	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
95	20240104	150406	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
96	20240104	140406	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
97	20240104	130406	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
98	20240104	120405	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
99	20240104	110405	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
100	20240104	100405	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
101	20240104	090406	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
102	20240103	160404	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
103	20240103	150404	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
104	20240103	140402	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
105	20240103	130404	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
106	20240103	120407	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
107	20240103	110403	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
108	20240103	100403	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
109	20240103	090402	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	5730	0.00	20240102	5730	0.00	20240102	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
110	20240102	160403	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	0	0.00	0	0	0.00	0	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
111	20240102	150403	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	0	0.00	0	0	0.00	0	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
112	20240102	140404	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	0	0.00	0	0	0.00	0	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
113	20240102	130401	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	0	0.00	0	0	0.00	0	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
114	20240102	120401	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	0	0.00	0	0	0.00	0	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
115	20240102	110401	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	0	0.00	0	0	0.00	0	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
116	20240102	100357	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	0	0.00	0	0	0.00	0	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N
117	20240102	090353	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	0	0.00	0	0	0.00	0	12920	-55.65	20231205	3750	52.80	20230726	1.49	N	033290	500	465 억		2801274	N	N	0	N	00	N