KissMeData/033290/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160414	57	100.00	KSQ150		유통	N	N	N	N		N	3195	-25	5	-0.78	1070831260	332594	37.39	3225	3280	3175	4185	2255	3220	3219.65	0.06	0	-30913	3420	3320	3240	3140	3060	3370	3190	304	965	500	2250	5	1	56156301	1794	4.59	0.56	12	0.59	696.00	5702.00	11003	20231205	-70.96	2985	20240311	7.04	4905	-34.86	20240202	2985	7.04	20240311	12920	-75.27	20231205	2985	7.04	20240311	1.65	N	033290	500	303 억		31457	N	N	3127	N	00	N
3	20240329	150415	57	100.00	KSQ150		유통	N	N	N	N		N	3220	0	3	0.00	982002185	304868	34.28	3225	3280	3175	4185	2255	3220	3221.07	0.06	0	-21707	3420	3320	3240	3140	3060	3370	3190	304	965	500	2250	5	1	56156301	1808	4.63	0.56	12	0.54	696.00	5702.00	11003	20231205	-70.74	2985	20240311	7.87	4905	-34.35	20240202	2985	7.87	20240311	12920	-75.08	20231205	2985	7.87	20240311	1.65	N	033290	500	303 억		31457	N	N	0	N	00	N
4	20240329	140410	57	100.00	KSQ150		유통	N	N	N	N		N	3215	-5	5	-0.16	785392775	243269	27.35	3225	3280	3180	4185	2255	3220	3228.50	0.06	0	-21340	3420	3320	3240	3140	3060	3370	3190	304	965	500	2250	5	1	56156301	1805	4.62	0.56	12	0.43	696.00	5702.00	11003	20231205	-70.78	2985	20240311	7.71	4905	-34.45	20240202	2985	7.71	20240311	12920	-75.12	20231205	2985	7.71	20240311	1.65	N	033290	500	303 억		31457	N	N	0	N	00	N
5	20240329	130407	57	100.00	KSQ150		유통	N	N	N	N		N	3225	5	2	0.16	670197880	207332	23.31	3225	3280	3180	4185	2255	3220	3232.49	0.06	0	-17928	3420	3320	3240	3140	3060	3370	3190	304	965	500	2250	5	1	56156301	1811	4.63	0.57	12	0.37	696.00	5702.00	11003	20231205	-70.69	2985	20240311	8.04	4905	-34.25	20240202	2985	8.04	20240311	12920	-75.04	20231205	2985	8.04	20240311	1.65	N	033290	500	303 억		31457	N	N	0	N	00	N
6	20240329	120411	57	100.00	KSQ150		유통	N	N	N	N		N	3245	25	2	0.78	608408905	188170	21.16	3225	3280	3180	4185	2255	3220	3233.29	0.06	0	-21293	3420	3320	3240	3140	3060	3370	3190	304	965	500	2250	5	1	56156301	1822	4.66	0.57	12	0.34	696.00	5702.00	11003	20231205	-70.51	2985	20240311	8.71	4905	-33.84	20240202	2985	8.71	20240311	12920	-74.88	20231205	2985	8.71	20240311	1.65	N	033290	500	303 억		31457	N	N	0	N	00	N
7	20240329	110406	57	100.00	KSQ150		유통	N	N	N	N		N	3265	45	2	1.40	516811745	159980	17.99	3225	3280	3180	4185	2255	3220	3230.48	0.06	0	-22023	3420	3320	3240	3140	3060	3370	3190	304	965	500	2250	5	1	56156301	1834	4.69	0.57	12	0.28	696.00	5702.00	11003	20231205	-70.33	2985	20240311	9.38	4905	-33.44	20240202	2985	9.38	20240311	12920	-74.73	20231205	2985	9.38	20240311	1.65	N	033290	500	303 억		31457	N	N	0	N	00	N
8	20240329	100408	57	100.00	KSQ150		유통	N	N	N	N		N	3280	60	2	1.86	372713910	115717	13.01	3225	3280	3180	4185	2255	3220	3220.91	0.06	0	-13403	3420	3320	3240	3140	3060	3370	3190	304	965	500	2250	5	1	56156301	1842	4.71	0.58	12	0.21	696.00	5702.00	11003	20231205	-70.19	2985	20240311	9.88	4905	-33.13	20240202	2985	9.88	20240311	12920	-74.61	20231205	2985	9.88	20240311	1.65	N	033290	500	303 억		31457	N	N	0	N	00	N
9	20240329	090405	57	100.00	KSQ150		유통	N	N	N	N		N	3240	20	2	0.62	30949730	9562	1.08	3225	3255	3225	4185	2255	3220	3236.74	0.06	0	-5161	3420	3320	3240	3140	3060	3370	3190	304	965	500	2250	5	1	56156301	1819	4.66	0.57	12	0.02	696.00	5702.00	11003	20231205	-70.55	2985	20240311	8.54	4905	-33.94	20240202	2985	8.54	20240311	12920	-74.92	20231205	2985	8.54	20240311	1.65	N	033290	500	303 억		31457	N	N	0	N	00	N
10	20240328	160410	57	100.00	KSQ150		유통	N	N	N	N		N	3220	90	2	2.88	2875500775	880715	493.39	3165	3340	3160	4065	2195	3130	3265.10	0.00	0	63559	3220	3175	3150	3105	3080	3162	3092	304	935	500	2190	5	1	56156301	1808	4.63	0.56	12	1.57	696.00	5702.00	11003	20231205	-70.74	2985	20240311	7.87	4905	-34.35	20240202	2985	7.87	20240311	12920	-75.08	20231205	2985	7.87	20240311	1.62	N	033290	500	303 억		0	N	N	0	N	00	N
11	20240328	150409	57	100.00	KSQ150		유통	N	N	N	N		N	3225	95	2	3.04	2794849430	855683	479.37	3165	3340	3160	4065	2195	3130	3266.22	0.00	0	62652	3220	3175	3150	3105	3080	3162	3092	304	935	500	2190	5	1	56156301	1811	4.63	0.57	12	1.52	696.00	5702.00	11003	20231205	-70.69	2985	20240311	8.04	4905	-34.25	20240202	2985	8.04	20240311	12920	-75.04	20231205	2985	8.04	20240311	1.62	N	033290	500	303 억		0	N	N	0	N	00	N
12	20240328	140405	57	100.00	KSQ150		유통	N	N	N	N		N	3215	85	2	2.72	2710562285	829520	464.71	3165	3340	3160	4065	2195	3130	3267.63	0.00	0	57713	3220	3175	3150	3105	3080	3162	3092	304	935	500	2190	5	1	56156301	1805	4.62	0.56	12	1.48	696.00	5702.00	11003	20231205	-70.78	2985	20240311	7.71	4905	-34.45	20240202	2985	7.71	20240311	12920	-75.12	20231205	2985	7.71	20240311	1.62	N	033290	500	303 억		0	N	N	0	N	00	N
13	20240328	130403	57	100.00	KSQ150		유통	N	N	N	N		N	3255	125	2	3.99	2583301230	790126	442.64	3165	3340	3160	4065	2195	3130	3269.48	0.00	0	54443	3220	3175	3150	3105	3080	3162	3092	304	935	500	2190	5	1	56156301	1828	4.68	0.57	12	1.41	696.00	5702.00	11003	20231205	-70.42	2985	20240311	9.05	4905	-33.64	20240202	2985	9.05	20240311	12920	-74.81	20231205	2985	9.05	20240311	1.62	N	033290	500	303 억		0	N	N	0	N	00	N
14	20240328	120408	57	100.00	KSQ150		유통	N	N	N	N		N	3260	130	2	4.15	2446072175	747943	419.01	3165	3340	3160	4065	2195	3130	3270.40	0.00	0	57458	3220	3175	3150	3105	3080	3162	3092	304	935	500	2190	5	1	56156301	1831	4.68	0.57	12	1.33	696.00	5702.00	11003	20231205	-70.37	2985	20240311	9.21	4905	-33.54	20240202	2985	9.21	20240311	12920	-74.77	20231205	2985	9.21	20240311	1.62	N	033290	500	303 억		0	N	N	0	N	00	N
15	20240328	110405	57	100.00	KSQ150		유통	N	N	N	N		N	3265	135	2	4.31	2177889775	665617	372.89	3165	3340	3160	4065	2195	3130	3271.99	0.00	0	67503	3220	3175	3150	3105	3080	3162	3092	304	935	500	2190	5	1	56156301	1834	4.69	0.57	12	1.19	696.00	5702.00	11003	20231205	-70.33	2985	20240311	9.38	4905	-33.44	20240202	2985	9.38	20240311	12920	-74.73	20231205	2985	9.38	20240311	1.62	N	033290	500	303 억		0	N	N	0	N	00	N
16	20240328	100408	57	100.00	KSQ150		유통	N	N	N	N		N	3290	160	2	5.11	1344118545	412668	231.18	3165	3320	3160	4065	2195	3130	3257.14	0.00	0	30875	3220	3175	3150	3105	3080	3162	3092	304	935	500	2190	5	1	56156301	1848	4.73	0.58	12	0.73	696.00	5702.00	11003	20231205	-70.10	2985	20240311	10.22	4905	-32.93	20240202	2985	10.22	20240311	12920	-74.54	20231205	2985	10.22	20240311	1.62	N	033290	500	303 억		0	N	N	0	N	00	N
17	20240328	090413	57	100.00	KSQ150		유통	N	N	N	N		N	3200	70	2	2.24	151194395	47188	26.44	3165	3250	3160	4065	2195	3130	3204.09	0.00	0	11589	3220	3175	3150	3105	3080	3162	3092	304	935	500	2190	5	1	56156301	1797	4.60	0.56	12	0.08	696.00	5702.00	11003	20231205	-70.92	2985	20240311	7.20	4905	-34.76	20240202	2985	7.20	20240311	12920	-75.23	20231205	2985	7.20	20240311	1.62	N	033290	500	303 억		0	N	N	0	N	00	N
18	20240327	160410	57	100.00	KSQ150		유통	N	N	N	N		N	3130	-5	5	-0.16	540271795	171892	70.39	3135	3195	3125	4075	2195	3135	3143.16	0.00	0	-4288	3208	3171	3148	3111	3088	3160	3100	304	940	500	2190	5	1	56156301	1758	4.50	0.55	12	0.31	696.00	5702.00	11003	20231205	-71.55	2985	20240311	4.86	4905	-36.19	20240202	2985	4.86	20240311	12920	-75.77	20231205	2985	4.86	20240311	1.65	N	033290	500	303 억		0	N	N	146	N	00	N
19	20240327	150411	57	100.00	KSQ150		유통	N	N	N	N		N	3135	0	3	0.00	494549870	157287	64.41	3135	3195	3125	4075	2195	3135	3144.25	0.00	0	-5635	3208	3171	3148	3111	3088	3160	3100	304	940	500	2190	5	1	56156301	1761	4.50	0.55	12	0.28	696.00	5702.00	11003	20231205	-71.51	2985	20240311	5.03	4905	-36.09	20240202	2985	5.03	20240311	12920	-75.74	20231205	2985	5.03	20240311	1.65	N	033290	500	303 억		0	N	N	146	N	00	N
20	20240327	140413	57	100.00	KSQ150		유통	N	N	N	N		N	3145	10	2	0.32	441773350	140446	57.51	3135	3195	3125	4075	2195	3135	3145.50	0.00	0	-4434	3208	3171	3148	3111	3088	3160	3100	304	940	500	2190	5	1	56156301	1766	4.52	0.55	12	0.25	696.00	5702.00	11003	20231205	-71.42	2985	20240311	5.36	4905	-35.88	20240202	2985	5.36	20240311	12920	-75.66	20231205	2985	5.36	20240311	1.65	N	033290	500	303 억		0	N	N	146	N	00	N
21	20240327	130413	57	100.00	KSQ150		유통	N	N	N	N		N	3140	5	2	0.16	397303920	126261	51.70	3135	3195	3125	4075	2195	3135	3146.69	0.00	0	-2778	3208	3171	3148	3111	3088	3160	3100	304	940	500	2190	5	1	56156301	1763	4.51	0.55	12	0.22	696.00	5702.00	11003	20231205	-71.46	2985	20240311	5.19	4905	-35.98	20240202	2985	5.19	20240311	12920	-75.70	20231205	2985	5.19	20240311	1.65	N	033290	500	303 억		0	N	N	146	N	00	N
22	20240327	120413	57	100.00	KSQ150		유통	N	N	N	N		N	3140	5	2	0.16	321659870	102102	41.81	3135	3195	3125	4075	2195	3135	3150.38	0.00	0	-3712	3208	3171	3148	3111	3088	3160	3100	304	940	500	2190	5	1	56156301	1763	4.51	0.55	12	0.18	696.00	5702.00	11003	20231205	-71.46	2985	20240311	5.19	4905	-35.98	20240202	2985	5.19	20240311	12920	-75.70	20231205	2985	5.19	20240311	1.65	N	033290	500	303 억		0	N	N	146	N	00	N
23	20240327	110412	57	100.00	KSQ150		유통	N	N	N	N		N	3145	10	2	0.32	247601470	78460	32.13	3135	3195	3130	4075	2195	3135	3155.77	0.00	0	-2724	3208	3171	3148	3111	3088	3160	3100	304	940	500	2190	5	1	56156301	1766	4.52	0.55	12	0.14	696.00	5702.00	11003	20231205	-71.42	2985	20240311	5.36	4905	-35.88	20240202	2985	5.36	20240311	12920	-75.66	20231205	2985	5.36	20240311	1.65	N	033290	500	303 억		0	N	N	146	N	00	N
24	20240327	100407	57	100.00	KSQ150		유통	N	N	N	N		N	3195	60	2	1.91	120746255	38254	15.66	3135	3195	3135	4075	2195	3135	3156.43	0.00	0	6624	3208	3171	3148	3111	3088	3160	3100	304	940	500	2190	5	1	56156301	1794	4.59	0.56	12	0.07	696.00	5702.00	11003	20231205	-70.96	2985	20240311	7.04	4905	-34.86	20240202	2985	7.04	20240311	12920	-75.27	20231205	2985	7.04	20240311	1.65	N	033290	500	303 억		0	N	N	146	N	00	N
25	20240327	090412	57	100.00	KSQ150		유통	N	N	N	N		N	3165	30	2	0.96	11964705	3787	1.55	3135	3170	3135	4075	2195	3135	3159.42	0.00	0	642	3208	3171	3148	3111	3088	3160	3100	304	940	500	2190	5	1	56156301	1777	4.55	0.56	12	0.01	696.00	5702.00	11003	20231205	-71.24	2985	20240311	6.03	4905	-35.47	20240202	2985	6.03	20240311	12920	-75.50	20231205	2985	6.03	20240311	1.65	N	033290	500	303 억		0	N	N	146	N	00	N
26	20240326	160346	57	100.00	KSQ150		유통	N	N	N	N		N	3135	-25	5	-0.79	761028905	241788	86.99	3165	3185	3125	4105	2215	3160	3147.52	0.03	0	-32399	3233	3196	3178	3141	3123	3187	3132	304	945	500	2210	5	1	56156301	1761	4.50	0.55	12	0.43	696.00	5702.00	11003	20231205	-71.51	2985	20240311	5.03	4905	-36.09	20240202	2985	5.03	20240311	12920	-75.74	20231205	2985	5.03	20240311	1.63	N	033290	500	303 억		19135	N	N	146	N	00	N
27	20240326	150406	57	100.00	KSQ150		유통	N	N	N	N		N	3135	-25	5	-0.79	697458205	221513	79.69	3165	3185	3125	4105	2215	3160	3148.61	0.03	0	-30235	3233	3196	3178	3141	3123	3187	3132	304	945	500	2210	5	1	56156301	1761	4.50	0.55	12	0.39	696.00	5702.00	11003	20231205	-71.51	2985	20240311	5.03	4905	-36.09	20240202	2985	5.03	20240311	12920	-75.74	20231205	2985	5.03	20240311	1.63	N	033290	500	303 억		19135	N	N	3229	N	00	N
28	20240326	140404	57	100.00	KSQ150		유통	N	N	N	N		N	3135	-25	5	-0.79	618158560	196214	70.59	3165	3185	3125	4105	2215	3160	3150.43	0.03	0	-24658	3233	3196	3178	3141	3123	3187	3132	304	945	500	2210	5	1	56156301	1761	4.50	0.55	12	0.35	696.00	5702.00	11003	20231205	-71.51	2985	20240311	5.03	4905	-36.09	20240202	2985	5.03	20240311	12920	-75.74	20231205	2985	5.03	20240311	1.63	N	033290	500	303 억		19135	N	N	3229	N	00	N
29	20240326	130404	57	100.00	KSQ150		유통	N	N	N	N		N	3140	-20	5	-0.63	506591660	160644	57.80	3165	3185	3125	4105	2215	3160	3153.51	0.03	0	-23226	3233	3196	3178	3141	3123	3187	3132	304	945	500	2210	5	1	56156301	1763	4.51	0.55	12	0.29	696.00	5702.00	11003	20231205	-71.46	2985	20240311	5.19	4905	-35.98	20240202	2985	5.19	20240311	12920	-75.70	20231205	2985	5.19	20240311	1.63	N	033290	500	303 억		19135	N	N	3229	N	00	N
30	20240326	120405	57	100.00	KSQ150		유통	N	N	N	N		N	3155	-5	5	-0.16	370167070	117264	42.19	3165	3185	3125	4105	2215	3160	3156.70	0.03	0	-20086	3233	3196	3178	3141	3123	3187	3132	304	945	500	2210	5	1	56156301	1772	4.53	0.55	12	0.21	696.00	5702.00	11003	20231205	-71.33	2985	20240311	5.70	4905	-35.68	20240202	2985	5.70	20240311	12920	-75.58	20231205	2985	5.70	20240311	1.63	N	033290	500	303 억		19135	N	N	3229	N	00	N
31	20240326	110359	57	100.00	KSQ150		유통	N	N	N	N		N	3165	5	2	0.16	332474555	105338	37.90	3165	3185	3125	4105	2215	3160	3156.26	0.03	0	-19253	3233	3196	3178	3141	3123	3187	3132	304	945	500	2210	5	1	56156301	1777	4.55	0.56	12	0.19	696.00	5702.00	11003	20231205	-71.24	2985	20240311	6.03	4905	-35.47	20240202	2985	6.03	20240311	12920	-75.50	20231205	2985	6.03	20240311	1.63	N	033290	500	303 억		19135	N	N	3229	N	00	N
32	20240326	100407	57	100.00	KSQ150		유통	N	N	N	N		N	3175	15	2	0.47	230152670	73033	26.28	3165	3185	3125	4105	2215	3160	3151.35	0.03	0	-12723	3233	3196	3178	3141	3123	3187	3132	304	945	500	2210	5	1	56156301	1783	4.56	0.56	12	0.13	696.00	5702.00	11003	20231205	-71.14	2985	20240311	6.37	4905	-35.27	20240202	2985	6.37	20240311	12920	-75.43	20231205	2985	6.37	20240311	1.63	N	033290	500	303 억		19135	N	N	3229	N	00	N
33	20240326	090404	57	100.00	KSQ150		유통	N	N	N	N		N	3140	-20	5	-0.63	36125365	11495	4.14	3165	3175	3125	4105	2215	3160	3142.70	0.03	0	-9318	3233	3196	3178	3141	3123	3187	3132	304	945	500	2210	5	1	56156301	1763	4.51	0.55	12	0.02	696.00	5702.00	11003	20231205	-71.46	2985	20240311	5.19	4905	-35.98	20240202	2985	5.19	20240311	12920	-75.70	20231205	2985	5.19	20240311	1.63	N	033290	500	303 억		19135	N	N	3229	N	00	N
34	20240325	160417	57	100.00	KSQ150		유통	N	N	N	N		N	3160	-40	5	-1.25	861960035	271447	104.53	3200	3215	3160	4160	2240	3200	3175.43	0.07	0	-15596	3260	3230	3195	3165	3130	3212	3147	304	960	500	2240	5	1	56156301	1775	4.54	0.55	12	0.48	696.00	5702.00	11003	20231205	-71.28	2985	20240311	5.86	4905	-35.58	20240202	2985	5.86	20240311	12920	-75.54	20231205	2985	5.86	20240311	1.70	N	033290	500	303 억		38171	N	N	3229	N	00	N
35	20240325	150419	57	100.00	KSQ150		유통	N	N	N	N		N	3165	-35	5	-1.09	742007705	233499	89.92	3200	3215	3160	4160	2240	3200	3177.77	0.07	0	-5401	3260	3230	3195	3165	3130	3212	3147	304	960	500	2240	5	1	56156301	1777	4.55	0.56	12	0.42	696.00	5702.00	11003	20231205	-71.24	2985	20240311	6.03	4905	-35.47	20240202	2985	6.03	20240311	12920	-75.50	20231205	2985	6.03	20240311	1.70	N	033290	500	303 억		38171	N	N	137	N	00	N
36	20240325	140418	57	100.00	KSQ150		유통	N	N	N	N		N	3170	-30	5	-0.94	592468890	186254	71.72	3200	3215	3165	4160	2240	3200	3180.97	0.07	0	8257	3260	3230	3195	3165	3130	3212	3147	304	960	500	2240	5	1	56156301	1780	4.55	0.56	12	0.33	696.00	5702.00	11003	20231205	-71.19	2985	20240311	6.20	4905	-35.37	20240202	2985	6.20	20240311	12920	-75.46	20231205	2985	6.20	20240311	1.70	N	033290	500	303 억		38171	N	N	137	N	00	N
37	20240325	130419	57	100.00	KSQ150		유통	N	N	N	N		N	3210	10	2	0.31	501489105	157669	60.71	3200	3215	3165	4160	2240	3200	3180.64	0.07	0	12098	3260	3230	3195	3165	3130	3212	3147	304	960	500	2240	5	1	56156301	1803	4.61	0.56	12	0.28	696.00	5702.00	11003	20231205	-70.83	2985	20240311	7.54	4905	-34.56	20240202	2985	7.54	20240311	12920	-75.15	20231205	2985	7.54	20240311	1.70	N	033290	500	303 억		38171	N	N	137	N	00	N
38	20240325	120423	57	100.00	KSQ150		유통	N	N	N	N		N	3190	-10	5	-0.31	426101690	134017	51.61	3200	3215	3165	4160	2240	3200	3179.46	0.07	0	12275	3260	3230	3195	3165	3130	3212	3147	304	960	500	2240	5	1	56156301	1791	4.58	0.56	12	0.24	696.00	5702.00	11003	20231205	-71.01	2985	20240311	6.87	4905	-34.96	20240202	2985	6.87	20240311	12920	-75.31	20231205	2985	6.87	20240311	1.70	N	033290	500	303 억		38171	N	N	137	N	00	N
39	20240325	110421	57	100.00	KSQ150		유통	N	N	N	N		N	3175	-25	5	-0.78	321682855	101118	38.94	3200	3215	3165	4160	2240	3200	3181.26	0.07	0	8293	3260	3230	3195	3165	3130	3212	3147	304	960	500	2240	5	1	56156301	1783	4.56	0.56	12	0.18	696.00	5702.00	11003	20231205	-71.14	2985	20240311	6.37	4905	-35.27	20240202	2985	6.37	20240311	12920	-75.43	20231205	2985	6.37	20240311	1.70	N	033290	500	303 억		38171	N	N	137	N	00	N
40	20240325	100418	57	100.00	KSQ150		유통	N	N	N	N		N	3185	-15	5	-0.47	218946745	68752	26.47	3200	3215	3165	4160	2240	3200	3184.58	0.07	0	4714	3260	3230	3195	3165	3130	3212	3147	304	960	500	2240	5	1	56156301	1789	4.58	0.56	12	0.12	696.00	5702.00	11003	20231205	-71.05	2985	20240311	6.70	4905	-35.07	20240202	2985	6.70	20240311	12920	-75.35	20231205	2985	6.70	20240311	1.70	N	033290	500	303 억		38171	N	N	137	N	00	N
41	20240325	090420	57	100.00	KSQ150		유통	N	N	N	N		N	3195	-5	5	-0.16	21449815	6717	2.59	3200	3200	3180	4160	2240	3200	3193.34	0.07	0	-2273	3260	3230	3195	3165	3130	3212	3147	304	960	500	2240	5	1	56156301	1794	4.59	0.56	12	0.01	696.00	5702.00	11003	20231205	-70.96	2985	20240311	7.04	4905	-34.86	20240202	2985	7.04	20240311	12920	-75.27	20231205	2985	7.04	20240311	1.70	N	033290	500	303 억		38171	N	N	137	N	00	N
42	20240322	160417	57	100.00	KSQ150		유통	N	N	N	N		N	3200	-5	5	-0.16	792174745	247953	41.01	3225	3225	3160	4165	2245	3205	3194.85	0.15	0	-48135	3411	3307	3256	3152	3101	3282	3127	304	960	500	2240	5	1	56156301	1797	4.60	0.56	12	0.44	696.00	5702.00	11003	20231205	-70.92	2985	20240311	7.20	4905	-34.76	20240202	2985	7.20	20240311	12920	-75.23	20231205	2985	7.20	20240311	1.71	N	033290	500	303 억		84672	N	N	137	N	00	N
43	20240322	150422	57	100.00	KSQ150		유통	N	N	N	N		N	3190	-15	5	-0.47	753137275	235746	38.99	3225	3225	3160	4165	2245	3205	3194.70	0.15	0	-48418	3411	3307	3256	3152	3101	3282	3127	304	960	500	2240	5	1	56156301	1791	4.58	0.56	12	0.42	696.00	5702.00	11003	20231205	-71.01	2985	20240311	6.87	4905	-34.96	20240202	2985	6.87	20240311	12920	-75.31	20231205	2985	6.87	20240311	1.71	N	033290	500	303 억		84672	N	N	144	N	00	N
44	20240322	140416	57	100.00	KSQ150		유통	N	N	N	N		N	3215	10	2	0.31	658261270	206140	34.09	3225	3225	3160	4165	2245	3205	3193.27	0.15	0	-37862	3411	3307	3256	3152	3101	3282	3127	304	960	500	2240	5	1	56156301	1805	4.62	0.56	12	0.37	696.00	5702.00	11003	20231205	-70.78	2985	20240311	7.71	4905	-34.45	20240202	2985	7.71	20240311	12920	-75.12	20231205	2985	7.71	20240311	1.71	N	033290	500	303 억		84672	N	N	144	N	00	N
45	20240322	130419	57	100.00	KSQ150		유통	N	N	N	N		N	3200	-5	5	-0.16	559998975	175545	29.03	3225	3225	3160	4165	2245	3205	3190.06	0.15	0	-28162	3411	3307	3256	3152	3101	3282	3127	304	960	500	2240	5	1	56156301	1797	4.60	0.56	12	0.31	696.00	5702.00	11003	20231205	-70.92	2985	20240311	7.20	4905	-34.76	20240202	2985	7.20	20240311	12920	-75.23	20231205	2985	7.20	20240311	1.71	N	033290	500	303 억		84672	N	N	144	N	00	N
46	20240322	120413	57	100.00	KSQ150		유통	N	N	N	N		N	3185	-20	5	-0.62	513673320	161027	26.63	3225	3225	3160	4165	2245	3205	3189.98	0.15	0	-27808	3411	3307	3256	3152	3101	3282	3127	304	960	500	2240	5	1	56156301	1789	4.58	0.56	12	0.29	696.00	5702.00	11003	20231205	-71.05	2985	20240311	6.70	4905	-35.07	20240202	2985	6.70	20240311	12920	-75.35	20231205	2985	6.70	20240311	1.71	N	033290	500	303 억		84672	N	N	144	N	00	N
47	20240322	110421	57	100.00	KSQ150		유통	N	N	N	N		N	3195	-10	5	-0.31	439145990	137672	22.77	3225	3225	3160	4165	2245	3205	3189.80	0.15	0	-20366	3411	3307	3256	3152	3101	3282	3127	304	960	500	2240	5	1	56156301	1794	4.59	0.56	12	0.25	696.00	5702.00	11003	20231205	-70.96	2985	20240311	7.04	4905	-34.86	20240202	2985	7.04	20240311	12920	-75.27	20231205	2985	7.04	20240311	1.71	N	033290	500	303 억		84672	N	N	144	N	00	N
48	20240322	100417	57	100.00	KSQ150		유통	N	N	N	N		N	3185	-20	5	-0.62	340232850	106678	17.64	3225	3225	3160	4165	2245	3205	3189.34	0.15	0	-21635	3411	3307	3256	3152	3101	3282	3127	304	960	500	2240	5	1	56156301	1789	4.58	0.56	12	0.19	696.00	5702.00	11003	20231205	-71.05	2985	20240311	6.70	4905	-35.07	20240202	2985	6.70	20240311	12920	-75.35	20231205	2985	6.70	20240311	1.71	N	033290	500	303 억		84672	N	N	144	N	00	N
49	20240322	090414	57	100.00	KSQ150		유통	N	N	N	N		N	3210	5	2	0.16	86269835	26936	4.45	3225	3225	3175	4165	2245	3205	3202.77	0.15	0	-13170	3411	3307	3256	3152	3101	3282	3127	304	960	500	2240	5	1	56156301	1803	4.61	0.56	12	0.05	696.00	5702.00	11003	20231205	-70.83	2985	20240311	7.54	4905	-34.56	20240202	2985	7.54	20240311	12920	-75.15	20231205	2985	7.54	20240311	1.71	N	033290	500	303 억		84672	N	N	144	N	00	N
50	20240321	160415	57	100.00	KSQ150		유통	N	N	N	N		N	3205	0	3	0.00	1975169910	601650	263.58	3220	3360	3205	4165	2245	3205	3282.99	0.09	0	21095	3291	3247	3206	3162	3121	3270	3185	304	960	500	2240	5	1	56156301	1800	4.60	0.56	12	1.07	696.00	5702.00	11003	20231205	-70.87	2985	20240311	7.37	4905	-34.66	20240202	2985	7.37	20240311	12920	-75.19	20231205	2985	7.37	20240311	1.71	N	033290	500	303 억		52406	N	N	144	N	00	N
51	20240321	150416	57	100.00	KSQ150		유통	N	N	N	N		N	3220	15	2	0.47	1868857685	568560	249.08	3220	3360	3215	4165	2245	3205	3287.00	0.09	0	24094	3291	3247	3206	3162	3121	3270	3185	304	960	500	2240	5	1	56156301	1808	4.63	0.56	12	1.01	696.00	5702.00	11003	20231205	-70.74	2985	20240311	7.87	4905	-34.35	20240202	2985	7.87	20240311	12920	-75.08	20231205	2985	7.87	20240311	1.71	N	033290	500	303 억		52406	N	N	4	N	00	N
52	20240321	140416	57	100.00	KSQ150		유통	N	N	N	N		N	3255	50	2	1.56	1706584500	518344	227.08	3220	3360	3220	4165	2245	3205	3292.38	0.09	0	37221	3291	3247	3206	3162	3121	3270	3185	304	960	500	2240	5	1	56156301	1828	4.68	0.57	12	0.92	696.00	5702.00	11003	20231205	-70.42	2985	20240311	9.05	4905	-33.64	20240202	2985	9.05	20240311	12920	-74.81	20231205	2985	9.05	20240311	1.71	N	033290	500	303 억		52406	N	N	4	N	00	N
53	20240321	130414	57	100.00	KSQ150		유통	N	N	N	N		N	3255	50	2	1.56	1624935170	493215	216.08	3220	3360	3220	4165	2245	3205	3294.58	0.09	0	43585	3291	3247	3206	3162	3121	3270	3185	304	960	500	2240	5	1	56156301	1828	4.68	0.57	12	0.88	696.00	5702.00	11003	20231205	-70.42	2985	20240311	9.05	4905	-33.64	20240202	2985	9.05	20240311	12920	-74.81	20231205	2985	9.05	20240311	1.71	N	033290	500	303 억		52406	N	N	4	N	00	N
54	20240321	120415	57	100.00	KSQ150		유통	N	N	N	N		N	3270	65	2	2.03	1518248585	460412	201.71	3220	3360	3220	4165	2245	3205	3297.59	0.09	0	44697	3291	3247	3206	3162	3121	3270	3185	304	960	500	2240	5	1	56156301	1836	4.70	0.57	12	0.82	696.00	5702.00	11003	20231205	-70.28	2985	20240311	9.55	4905	-33.33	20240202	2985	9.55	20240311	12920	-74.69	20231205	2985	9.55	20240311	1.71	N	033290	500	303 억		52406	N	N	4	N	00	N
55	20240321	110415	57	100.00	KSQ150		유통	N	N	N	N		N	3260	55	2	1.72	1322121965	400121	175.29	3220	3360	3220	4165	2245	3205	3304.31	0.09	0	51883	3291	3247	3206	3162	3121	3270	3185	304	960	500	2240	5	1	56156301	1831	4.68	0.57	12	0.71	696.00	5702.00	11003	20231205	-70.37	2985	20240311	9.21	4905	-33.54	20240202	2985	9.21	20240311	12920	-74.77	20231205	2985	9.21	20240311	1.71	N	033290	500	303 억		52406	N	N	4	N	00	N
56	20240321	100415	57	100.00	KSQ150		유통	N	N	N	N		N	3340	135	2	4.21	933449210	282118	123.60	3220	3360	3220	4165	2245	3205	3308.72	0.09	0	56489	3291	3247	3206	3162	3121	3270	3185	304	960	500	2240	5	1	56156301	1876	4.80	0.59	12	0.50	696.00	5702.00	11003	20231205	-69.64	2985	20240311	11.89	4905	-31.91	20240202	2985	11.89	20240311	12920	-74.15	20231205	2985	11.89	20240311	1.71	N	033290	500	303 억		52406	N	N	4	N	00	N
57	20240321	090417	57	100.00	KSQ150		유통	N	N	N	N		N	3260	55	2	1.72	63198455	19436	8.51	3220	3270	3220	4165	2245	3205	3251.62	0.09	0	4997	3291	3247	3206	3162	3121	3270	3185	304	960	500	2240	5	1	56156301	1831	4.68	0.57	12	0.03	696.00	5702.00	11003	20231205	-70.37	2985	20240311	9.21	4905	-33.54	20240202	2985	9.21	20240311	12920	-74.77	20231205	2985	9.21	20240311	1.71	N	033290	500	303 억		52406	N	N	4	N	00	N
58	20240320	160412	57	100.00	KSQ150		유통	N	N	N	N		N	3205	45	2	1.42	729321740	227451	35.69	3165	3250	3165	4105	2215	3160	3206.50	0.07	0	10470	3396	3277	3216	3097	3036	3247	3067	304	945	500	2210	5	1	56156301	1800	4.60	0.56	12	0.41	696.00	5702.00	11003	20231205	-70.87	2985	20240311	7.37	4905	-34.66	20240202	2985	7.37	20240311	12920	-75.19	20231205	2985	7.37	20240311	1.68	N	033290	500	303 억		41687	N	N	4	N	00	N
59	20240320	150413	57	100.00	KSQ150		유통	N	N	N	N		N	3200	40	2	1.27	646327220	201436	31.61	3165	3250	3165	4105	2215	3160	3208.60	0.07	0	9686	3396	3277	3216	3097	3036	3247	3067	304	945	500	2210	5	1	56156301	1797	4.60	0.56	12	0.36	696.00	5702.00	11003	20231205	-70.92	2985	20240311	7.20	4905	-34.76	20240202	2985	7.20	20240311	12920	-75.23	20231205	2985	7.20	20240311	1.68	N	033290	500	303 억		41687	N	N	2317	N	00	N
60	20240320	140417	57	100.00	KSQ150		유통	N	N	N	N		N	3205	45	2	1.42	602069550	187601	29.43	3165	3250	3165	4105	2215	3160	3209.31	0.07	0	13668	3396	3277	3216	3097	3036	3247	3067	304	945	500	2210	5	1	56156301	1800	4.60	0.56	12	0.33	696.00	5702.00	11003	20231205	-70.87	2985	20240311	7.37	4905	-34.66	20240202	2985	7.37	20240311	12920	-75.19	20231205	2985	7.37	20240311	1.68	N	033290	500	303 억		41687	N	N	2317	N	00	N
61	20240320	130418	57	100.00	KSQ150		유통	N	N	N	N		N	3200	40	2	1.27	568077330	176976	27.77	3165	3250	3165	4105	2215	3160	3209.91	0.07	0	14689	3396	3277	3216	3097	3036	3247	3067	304	945	500	2210	5	1	56156301	1797	4.60	0.56	12	0.32	696.00	5702.00	11003	20231205	-70.92	2985	20240311	7.20	4905	-34.76	20240202	2985	7.20	20240311	12920	-75.23	20231205	2985	7.20	20240311	1.68	N	033290	500	303 억		41687	N	N	2317	N	00	N
62	20240320	120416	57	100.00	KSQ150		유통	N	N	N	N		N	3190	30	2	0.95	543747805	169355	26.57	3165	3250	3165	4105	2215	3160	3210.70	0.07	0	15017	3396	3277	3216	3097	3036	3247	3067	304	945	500	2210	5	1	56156301	1791	4.58	0.56	12	0.30	696.00	5702.00	11003	20231205	-71.01	2985	20240311	6.87	4905	-34.96	20240202	2985	6.87	20240311	12920	-75.31	20231205	2985	6.87	20240311	1.68	N	033290	500	303 억		41687	N	N	2317	N	00	N
63	20240320	110415	57	100.00	KSQ150		유통	N	N	N	N		N	3190	30	2	0.95	465792420	144941	22.74	3165	3250	3165	4105	2215	3160	3213.67	0.07	0	21584	3396	3277	3216	3097	3036	3247	3067	304	945	500	2210	5	1	56156301	1791	4.58	0.56	12	0.26	696.00	5702.00	11003	20231205	-71.01	2985	20240311	6.87	4905	-34.96	20240202	2985	6.87	20240311	12920	-75.31	20231205	2985	6.87	20240311	1.68	N	033290	500	303 억		41687	N	N	2317	N	00	N
64	20240320	100412	57	100.00	KSQ150		유통	N	N	N	N		N	3230	70	2	2.22	314004635	97629	15.32	3165	3250	3165	4105	2215	3160	3216.30	0.07	0	15840	3396	3277	3216	3097	3036	3247	3067	304	945	500	2210	5	1	56156301	1814	4.64	0.57	12	0.17	696.00	5702.00	11003	20231205	-70.64	2985	20240311	8.21	4905	-34.15	20240202	2985	8.21	20240311	12920	-75.00	20231205	2985	8.21	20240311	1.68	N	033290	500	303 억		41687	N	N	2317	N	00	N
65	20240320	090410	57	100.00	KSQ150		유통	N	N	N	N		N	3200	40	2	1.27	35575610	11155	1.75	3165	3230	3165	4105	2215	3160	3189.21	0.07	0	-500	3396	3277	3216	3097	3036	3247	3067	304	945	500	2210	5	1	56156301	1797	4.60	0.56	12	0.02	696.00	5702.00	11003	20231205	-70.92	2985	20240311	7.20	4905	-34.76	20240202	2985	7.20	20240311	12920	-75.23	20231205	2985	7.20	20240311	1.68	N	033290	500	303 억		41687	N	N	2317	N	00	N
66	20240319	160407	57	100.00	KSQ150		유통	N	N	N	N		N	3160	-165	5	-4.96	2027648320	629488	70.24	3305	3335	3155	4320	2330	3325	3221.28	0.31	0	-142252	3548	3436	3268	3156	2988	3492	3212	304	995	500	2320	5	1	56156301	1775	4.54	0.55	12	1.12	696.00	5702.00	11003	20231205	-71.28	2985	20240311	5.86	4905	-35.58	20240202	2985	5.86	20240311	12920	-75.54	20231205	2985	5.86	20240311	1.69	N	033290	500	303 억		176776	N	N	2317	N	00	N
67	20240319	150414	57	100.00	KSQ150		유통	N	N	N	N		N	3170	-155	5	-4.66	1836219960	569055	63.50	3305	3335	3155	4320	2330	3325	3226.77	0.31	0	-113169	3548	3436	3268	3156	2988	3492	3212	304	995	500	2320	5	1	56156301	1780	4.55	0.56	12	1.01	696.00	5702.00	11003	20231205	-71.19	2985	20240311	6.20	4905	-35.37	20240202	2985	6.20	20240311	12920	-75.46	20231205	2985	6.20	20240311	1.69	N	033290	500	303 억		176776	N	N	4222	N	00	N
68	20240319	140414	57	100.00	KSQ150		유통	N	N	N	N		N	3180	-145	5	-4.36	1623028315	501768	55.99	3305	3335	3160	4320	2330	3325	3234.60	0.31	0	-81603	3548	3436	3268	3156	2988	3492	3212	304	995	500	2320	5	1	56156301	1786	4.57	0.56	12	0.89	696.00	5702.00	11003	20231205	-71.10	2985	20240311	6.53	4905	-35.17	20240202	2985	6.53	20240311	12920	-75.39	20231205	2985	6.53	20240311	1.69	N	033290	500	303 억		176776	N	N	4222	N	00	N
69	20240319	130350	57	100.00	KSQ150		유통	N	N	N	N		N	3215	-110	5	-3.31	1124468720	345362	38.54	3305	3335	3205	4320	2330	3325	3255.89	0.31	0	-65398	3548	3436	3268	3156	2988	3492	3212	304	995	500	2320	5	1	56156301	1805	4.62	0.56	12	0.62	696.00	5702.00	11003	20231205	-70.78	2985	20240311	7.71	4905	-34.45	20240202	2985	7.71	20240311	12920	-75.12	20231205	2985	7.71	20240311	1.69	N	033290	500	303 억		176776	N	N	4222	N	00	N
70	20240319	120413	57	100.00	KSQ150		유통	N	N	N	N		N	3230	-95	5	-2.86	913396720	279822	31.22	3305	3335	3225	4320	2330	3325	3264.18	0.31	0	-30505	3548	3436	3268	3156	2988	3492	3212	304	995	500	2320	5	1	56156301	1814	4.64	0.57	12	0.50	696.00	5702.00	11003	20231205	-70.64	2985	20240311	8.21	4905	-34.15	20240202	2985	8.21	20240311	12920	-75.00	20231205	2985	8.21	20240311	1.69	N	033290	500	303 억		176776	N	N	4222	N	00	N
71	20240319	110412	57	100.00	KSQ150		유통	N	N	N	N		N	3235	-90	5	-2.71	831780745	254611	28.41	3305	3335	3225	4320	2330	3325	3266.84	0.31	0	-16109	3548	3436	3268	3156	2988	3492	3212	304	995	500	2320	5	1	56156301	1817	4.65	0.57	12	0.45	696.00	5702.00	11003	20231205	-70.60	2985	20240311	8.38	4905	-34.05	20240202	2985	8.38	20240311	12920	-74.96	20231205	2985	8.38	20240311	1.69	N	033290	500	303 억		176776	N	N	4222	N	00	N
72	20240319	100413	57	100.00	KSQ150		유통	N	N	N	N		N	3280	-45	5	-1.35	572979025	174953	19.52	3305	3335	3235	4320	2330	3325	3275.02	0.31	0	-18405	3548	3436	3268	3156	2988	3492	3212	304	995	500	2320	5	1	56156301	1842	4.71	0.58	12	0.31	696.00	5702.00	11003	20231205	-70.19	2985	20240311	9.88	4905	-33.13	20240202	2985	9.88	20240311	12920	-74.61	20231205	2985	9.88	20240311	1.69	N	033290	500	303 억		176776	N	N	4222	N	00	N
73	20240319	090412	57	100.00	KSQ150		유통	N	N	N	N		N	3325	0	3	0.00	128134800	38836	4.33	3305	3335	3280	4320	2330	3325	3299.31	0.31	0	-13060	3548	3436	3268	3156	2988	3492	3212	304	995	500	2320	5	1	56156301	1867	4.78	0.58	12	0.07	696.00	5702.00	11003	20231205	-69.78	2985	20240311	11.39	4905	-32.21	20240202	2985	11.39	20240311	12920	-74.26	20231205	2985	11.39	20240311	1.69	N	033290	500	303 억		176776	N	N	4222	N	00	N
74	20240318	160409	57	100.00	KSQ150		유통	N	N	N	N		N	3325	200	2	6.40	2928499715	887972	434.74	3120	3380	3100	4060	2190	3125	3297.94	0.00	0	124710	3231	3177	3151	3097	3071	3165	3085	304	935	500	2180	5	1	56156301	1867	4.78	0.58	12	1.58	696.00	5702.00	11003	20231205	-69.78	2985	20240311	11.39	4905	-32.21	20240202	2985	11.39	20240311	12920	-74.26	20231205	2985	11.39	20240311	1.70	N	033290	500	303 억		0	N	N	4222	N	00	N
75	20240318	150411	57	100.00	KSQ150		유통	N	N	N	N		N	3295	170	2	5.44	2819650370	855181	418.69	3120	3380	3100	4060	2190	3125	3297.14	0.00	0	122061	3231	3177	3151	3097	3071	3165	3085	304	935	500	2180	5	1	56156301	1850	4.73	0.58	12	1.52	696.00	5702.00	11003	20231205	-70.05	2985	20240311	10.39	4905	-32.82	20240202	2985	10.39	20240311	12920	-74.50	20231205	2985	10.39	20240311	1.70	N	033290	500	303 억		0	N	N	535	N	00	N
76	20240318	140410	57	100.00	KSQ150		유통	N	N	N	N		N	3340	215	2	6.88	2657532025	806307	394.76	3120	3380	3100	4060	2190	3125	3295.93	0.00	0	114028	3231	3177	3151	3097	3071	3165	3085	304	935	500	2180	5	1	56156301	1876	4.80	0.59	12	1.44	696.00	5702.00	11003	20231205	-69.64	2985	20240311	11.89	4905	-31.91	20240202	2985	11.89	20240311	12920	-74.15	20231205	2985	11.89	20240311	1.70	N	033290	500	303 억		0	N	N	535	N	00	N
77	20240318	130410	57	100.00	KSQ150		유통	N	N	N	N		N	3350	225	2	7.20	2506873810	761081	372.62	3120	3380	3100	4060	2190	3125	3293.83	0.00	0	102005	3231	3177	3151	3097	3071	3165	3085	304	935	500	2180	5	1	56156301	1881	4.81	0.59	12	1.36	696.00	5702.00	11003	20231205	-69.55	2985	20240311	12.23	4905	-31.70	20240202	2985	12.23	20240311	12920	-74.07	20231205	2985	12.23	20240311	1.70	N	033290	500	303 억		0	N	N	535	N	00	N
78	20240318	120408	57	100.00	KSQ150		유통	N	N	N	N		N	3310	185	2	5.92	2310418800	701941	343.66	3120	3380	3100	4060	2190	3125	3291.47	0.00	0	94043	3231	3177	3151	3097	3071	3165	3085	304	935	500	2180	5	1	56156301	1859	4.76	0.58	12	1.25	696.00	5702.00	11003	20231205	-69.92	2985	20240311	10.89	4905	-32.52	20240202	2985	10.89	20240311	12920	-74.38	20231205	2985	10.89	20240311	1.70	N	033290	500	303 억		0	N	N	535	N	00	N
79	20240318	110411	57	100.00	KSQ150		유통	N	N	N	N		N	3370	245	2	7.84	1693462445	517087	253.16	3120	3380	3100	4060	2190	3125	3275.01	0.00	0	87720	3231	3177	3151	3097	3071	3165	3085	304	935	500	2180	5	1	56156301	1892	4.84	0.59	12	0.92	696.00	5702.00	11003	20231205	-69.37	2985	20240311	12.90	4905	-31.29	20240202	2985	12.90	20240311	12920	-73.92	20231205	2985	12.90	20240311	1.70	N	033290	500	303 억		0	N	N	535	N	00	N
80	20240318	100409	57	100.00	KSQ150		유통	N	N	N	N		N	3265	140	2	4.48	1004786905	309328	151.44	3120	3305	3100	4060	2190	3125	3248.29	0.00	0	34608	3231	3177	3151	3097	3071	3165	3085	304	935	500	2180	5	1	56156301	1834	4.69	0.57	12	0.55	696.00	5702.00	11003	20231205	-70.33	2985	20240311	9.38	4905	-33.44	20240202	2985	9.38	20240311	12920	-74.73	20231205	2985	9.38	20240311	1.70	N	033290	500	303 억		0	N	N	535	N	00	N
81	20240318	090409	57	100.00	KSQ150		유통	N	N	N	N		N	3125	0	3	0.00	18273715	5878	2.88	3120	3125	3100	4060	2190	3125	3108.82	0.00	0	-1871	3231	3177	3151	3097	3071	3165	3085	304	935	500	2180	5	1	56156301	1755	4.49	0.55	12	0.01	696.00	5702.00	11003	20231205	-71.60	2985	20240311	4.69	4905	-36.29	20240202	2985	4.69	20240311	12920	-75.81	20231205	2985	4.69	20240311	1.70	N	033290	500	303 억		0	N	N	535	N	00	N
82	20240315	160405	57	100.00	KSQ150		유통	N	N	N	N		N	3125	-60	5	-1.88	624881585	198331	75.61	3160	3205	3125	4140	2230	3185	3150.79	0.06	0	-42776	3281	3232	3196	3147	3111	3215	3130	304	955	500	2220	5	1	56156301	1755	4.49	0.55	12	0.35	696.00	5702.00	11003	20231205	-71.60	2985	20240311	4.69	4905	-36.29	20240202	2985	4.69	20240311	12920	-75.81	20231205	2985	4.69	20240311	1.77	N	033290	500	303 억		34858	N	N	535	N	00	N
83	20240315	150348	57	100.00	KSQ150		유통	N	N	N	N		N	3140	-45	5	-1.41	518549615	164330	62.64	3160	3205	3130	4140	2230	3185	3155.54	0.06	0	-36596	3281	3232	3196	3147	3111	3215	3130	304	955	500	2220	5	1	56156301	1763	4.51	0.55	12	0.29	696.00	5702.00	11003	20231205	-71.46	2985	20240311	5.19	4905	-35.98	20240202	2985	5.19	20240311	12920	-75.70	20231205	2985	5.19	20240311	1.77	N	033290	500	303 억		34858	N	N	160	N	00	N
84	20240315	140345	57	100.00	KSQ150		유통	N	N	N	N		N	3145	-40	5	-1.26	400134115	126606	48.26	3160	3205	3140	4140	2230	3185	3160.47	0.06	0	-30817	3281	3232	3196	3147	3111	3215	3130	304	955	500	2220	5	1	56156301	1766	4.52	0.55	12	0.23	696.00	5702.00	11003	20231205	-71.42	2985	20240311	5.36	4905	-35.88	20240202	2985	5.36	20240311	12920	-75.66	20231205	2985	5.36	20240311	1.77	N	033290	500	303 억		34858	N	N	160	N	00	N
85	20240315	130408	57	100.00	KSQ150		유통	N	N	N	N		N	3160	-25	5	-0.78	371081700	117384	44.75	3160	3205	3140	4140	2230	3185	3161.26	0.06	0	-27144	3281	3232	3196	3147	3111	3215	3130	304	955	500	2220	5	1	56156301	1775	4.54	0.55	12	0.21	696.00	5702.00	11003	20231205	-71.28	2985	20240311	5.86	4905	-35.58	20240202	2985	5.86	20240311	12920	-75.54	20231205	2985	5.86	20240311	1.77	N	033290	500	303 억		34858	N	N	160	N	00	N
86	20240315	120408	57	100.00	KSQ150		유통	N	N	N	N		N	3150	-35	5	-1.10	320852285	101446	38.67	3160	3205	3140	4140	2230	3185	3162.79	0.06	0	-27020	3281	3232	3196	3147	3111	3215	3130	304	955	500	2220	5	1	56156301	1769	4.53	0.55	12	0.18	696.00	5702.00	11003	20231205	-71.37	2985	20240311	5.53	4905	-35.78	20240202	2985	5.53	20240311	12920	-75.62	20231205	2985	5.53	20240311	1.77	N	033290	500	303 억		34858	N	N	160	N	00	N
87	20240315	110406	57	100.00	KSQ150		유통	N	N	N	N		N	3160	-25	5	-0.78	270486830	85469	32.58	3160	3205	3140	4140	2230	3185	3164.73	0.06	0	-23366	3281	3232	3196	3147	3111	3215	3130	304	955	500	2220	5	1	56156301	1775	4.54	0.55	12	0.15	696.00	5702.00	11003	20231205	-71.28	2985	20240311	5.86	4905	-35.58	20240202	2985	5.86	20240311	12920	-75.54	20231205	2985	5.86	20240311	1.77	N	033290	500	303 억		34858	N	N	160	N	00	N
88	20240315	100406	57	100.00	KSQ150		유통	N	N	N	N		N	3160	-25	5	-0.78	215904845	68224	26.01	3160	3205	3140	4140	2230	3185	3164.64	0.06	0	-21534	3281	3232	3196	3147	3111	3215	3130	304	955	500	2220	5	1	56156301	1775	4.54	0.55	12	0.12	696.00	5702.00	11003	20231205	-71.28	2985	20240311	5.86	4905	-35.58	20240202	2985	5.86	20240311	12920	-75.54	20231205	2985	5.86	20240311	1.77	N	033290	500	303 억		34858	N	N	160	N	00	N
89	20240315	090407	57	100.00	KSQ150		유통	N	N	N	N		N	3180	-5	5	-0.16	31308420	9896	3.77	3160	3185	3160	4140	2230	3185	3163.73	0.06	0	-3097	3281	3232	3196	3147	3111	3215	3130	304	955	500	2220	5	1	56156301	1786	4.57	0.56	12	0.02	696.00	5702.00	11003	20231205	-71.10	2985	20240311	6.53	4905	-35.17	20240202	2985	6.53	20240311	12920	-75.39	20231205	2985	6.53	20240311	1.77	N	033290	500	303 억		34858	N	N	160	N	00	N
90	20240314	160402	57	100.00	KSQ150		유통	N	N	N	N		N	3185	-40	5	-1.24	832962565	260805	49.73	3230	3245	3160	4190	2260	3225	3193.83	0.15	0	-51052	3338	3281	3223	3166	3108	3310	3195	304	965	500	2250	5	1	56156301	1789	4.58	0.56	12	0.46	696.00	5702.00	11003	20231205	-71.05	2985	20240311	6.70	4905	-35.07	20240202	2985	6.70	20240311	12920	-75.35	20231205	2985	6.70	20240311	1.74	N	033290	500	303 억		85722	N	N	160	N	00	N
91	20240314	150404	57	100.00	KSQ150		유통	N	N	N	N		N	3185	-40	5	-1.24	763744315	239090	45.59	3230	3245	3160	4190	2260	3225	3194.38	0.15	0	-44785	3338	3281	3223	3166	3108	3310	3195	304	965	500	2250	5	1	56156301	1789	4.58	0.56	12	0.43	696.00	5702.00	11003	20231205	-71.05	2985	20240311	6.70	4905	-35.07	20240202	2985	6.70	20240311	12920	-75.35	20231205	2985	6.70	20240311	1.74	N	033290	500	303 억		85722	N	N	11411	N	00	N
92	20240314	140404	57	100.00	KSQ150		유통	N	N	N	N		N	3205	-20	5	-0.62	686329425	214808	40.96	3230	3245	3160	4190	2260	3225	3195.08	0.15	0	-41454	3338	3281	3223	3166	3108	3310	3195	304	965	500	2250	5	1	56156301	1800	4.60	0.56	12	0.38	696.00	5702.00	11003	20231205	-70.87	2985	20240311	7.37	4905	-34.66	20240202	2985	7.37	20240311	12920	-75.19	20231205	2985	7.37	20240311	1.74	N	033290	500	303 억		85722	N	N	11411	N	00	N
93	20240314	130404	57	100.00	KSQ150		유통	N	N	N	N		N	3190	-35	5	-1.09	641955230	200927	38.31	3230	3245	3160	4190	2260	3225	3194.97	0.15	0	-37247	3338	3281	3223	3166	3108	3310	3195	304	965	500	2250	5	1	56156301	1791	4.58	0.56	12	0.36	696.00	5702.00	11003	20231205	-71.01	2985	20240311	6.87	4905	-34.96	20240202	2985	6.87	20240311	12920	-75.31	20231205	2985	6.87	20240311	1.74	N	033290	500	303 억		85722	N	N	11411	N	00	N
94	20240314	120404	57	100.00	KSQ150		유통	N	N	N	N		N	3195	-30	5	-0.93	533179975	166776	31.80	3230	3245	3160	4190	2260	3225	3196.98	0.15	0	-35317	3338	3281	3223	3166	3108	3310	3195	304	965	500	2250	5	1	56156301	1794	4.59	0.56	12	0.30	696.00	5702.00	11003	20231205	-70.96	2985	20240311	7.04	4905	-34.86	20240202	2985	7.04	20240311	12920	-75.27	20231205	2985	7.04	20240311	1.74	N	033290	500	303 억		85722	N	N	11411	N	00	N
95	20240314	110404	57	100.00	KSQ150		유통	N	N	N	N		N	3200	-25	5	-0.78	486471995	152183	29.02	3230	3245	3160	4190	2260	3225	3196.63	0.15	0	-32831	3338	3281	3223	3166	3108	3310	3195	304	965	500	2250	5	1	56156301	1797	4.60	0.56	12	0.27	696.00	5702.00	11003	20231205	-70.92	2985	20240311	7.20	4905	-34.76	20240202	2985	7.20	20240311	12920	-75.23	20231205	2985	7.20	20240311	1.74	N	033290	500	303 억		85722	N	N	11411	N	00	N
96	20240314	100406	57	100.00	KSQ150		유통	N	N	N	N		N	3185	-40	5	-1.24	404217725	126439	24.11	3230	3245	3160	4190	2260	3225	3196.94	0.15	0	-30169	3338	3281	3223	3166	3108	3310	3195	304	965	500	2250	5	1	56156301	1789	4.58	0.56	12	0.23	696.00	5702.00	11003	20231205	-71.05	2985	20240311	6.70	4905	-35.07	20240202	2985	6.70	20240311	12920	-75.35	20231205	2985	6.70	20240311	1.74	N	033290	500	303 억		85722	N	N	11411	N	00	N
97	20240314	090404	57	100.00	KSQ150		유통	N	N	N	N		N	3240	15	2	0.47	47520500	14707	2.80	3230	3245	3215	4190	2260	3225	3231.15	0.15	0	-8820	3338	3281	3223	3166	3108	3310	3195	304	965	500	2250	5	1	56156301	1819	4.66	0.57	12	0.03	696.00	5702.00	11003	20231205	-70.55	2985	20240311	8.54	4905	-33.94	20240202	2985	8.54	20240311	12920	-74.92	20231205	2985	8.54	20240311	1.74	N	033290	500	303 억		85722	N	N	11411	N	00	N
98	20240313	160400	57	100.00	KSQ150		유통	N	N	N	N		N	3225	65	2	2.06	1693336050	523561	109.65	3175	3280	3165	4105	2215	3160	3234.27	0.13	0	14201	3300	3230	3180	3110	3060	3205	3085	304	945	500	2210	5	1	56156301	1811	4.63	0.57	12	0.93	696.00	5702.00	11003	20231205	-70.69	2985	20240311	8.04	4905	-34.25	20240202	2985	8.04	20240311	12920	-75.04	20231205	2985	8.04	20240311	1.75	N	033290	500	303 억		71791	N	N	11411	N	00	N
99	20240313	150400	57	100.00	KSQ150		유통	N	N	N	N		N	3225	65	2	2.06	1646391295	508980	106.59	3175	3280	3165	4105	2215	3160	3234.69	0.13	0	16455	3300	3230	3180	3110	3060	3205	3085	304	945	500	2210	5	1	56156301	1811	4.63	0.57	12	0.91	696.00	5702.00	11003	20231205	-70.69	2985	20240311	8.04	4905	-34.25	20240202	2985	8.04	20240311	12920	-75.04	20231205	2985	8.04	20240311	1.75	N	033290	500	303 억		71791	N	N	196	N	00	N
100	20240313	140403	57	100.00	KSQ150		유통	N	N	N	N		N	3215	55	2	1.74	1512767550	467525	97.91	3175	3280	3165	4105	2215	3160	3235.69	0.13	0	17295	3300	3230	3180	3110	3060	3205	3085	304	945	500	2210	5	1	56156301	1805	4.62	0.56	12	0.83	696.00	5702.00	11003	20231205	-70.78	2985	20240311	7.71	4905	-34.45	20240202	2985	7.71	20240311	12920	-75.12	20231205	2985	7.71	20240311	1.75	N	033290	500	303 억		71791	N	N	196	N	00	N
101	20240313	130405	57	100.00	KSQ150		유통	N	N	N	N		N	3215	55	2	1.74	1412770485	436455	91.41	3175	3280	3165	4105	2215	3160	3236.92	0.13	0	15264	3300	3230	3180	3110	3060	3205	3085	304	945	500	2210	5	1	56156301	1805	4.62	0.56	12	0.78	696.00	5702.00	11003	20231205	-70.78	2985	20240311	7.71	4905	-34.45	20240202	2985	7.71	20240311	12920	-75.12	20231205	2985	7.71	20240311	1.75	N	033290	500	303 억		71791	N	N	196	N	00	N
102	20240313	120402	57	100.00	KSQ150		유통	N	N	N	N		N	3230	70	2	2.22	1262850925	389890	81.65	3175	3280	3165	4105	2215	3160	3238.99	0.13	0	16253	3300	3230	3180	3110	3060	3205	3085	304	945	500	2210	5	1	56156301	1814	4.64	0.57	12	0.69	696.00	5702.00	11003	20231205	-70.64	2985	20240311	8.21	4905	-34.15	20240202	2985	8.21	20240311	12920	-75.00	20231205	2985	8.21	20240311	1.75	N	033290	500	303 억		71791	N	N	196	N	00	N
103	20240313	110400	57	100.00	KSQ150		유통	N	N	N	N		N	3265	105	2	3.32	1071868360	331136	69.35	3175	3280	3165	4105	2215	3160	3236.94	0.13	0	14690	3300	3230	3180	3110	3060	3205	3085	304	945	500	2210	5	1	56156301	1834	4.69	0.57	12	0.59	696.00	5702.00	11003	20231205	-70.33	2985	20240311	9.38	4905	-33.44	20240202	2985	9.38	20240311	12920	-74.73	20231205	2985	9.38	20240311	1.75	N	033290	500	303 억		71791	N	N	196	N	00	N
104	20240313	100400	57	100.00	KSQ150		유통	N	N	N	N		N	3270	110	2	3.48	659307240	204487	42.83	3175	3275	3165	4105	2215	3160	3224.20	0.13	0	11262	3300	3230	3180	3110	3060	3205	3085	304	945	500	2210	5	1	56156301	1836	4.70	0.57	12	0.36	696.00	5702.00	11003	20231205	-70.28	2985	20240311	9.55	4905	-33.33	20240202	2985	9.55	20240311	12920	-74.69	20231205	2985	9.55	20240311	1.75	N	033290	500	303 억		71791	N	N	196	N	00	N
105	20240313	090400	57	100.00	KSQ150		유통	N	N	N	N		N	3180	20	2	0.63	37804420	11890	2.49	3175	3200	3175	4105	2215	3160	3179.51	0.13	0	1727	3300	3230	3180	3110	3060	3205	3085	304	945	500	2210	5	1	56156301	1786	4.57	0.56	12	0.02	696.00	5702.00	11003	20231205	-71.10	2985	20240311	6.53	4905	-35.17	20240202	2985	6.53	20240311	12920	-75.39	20231205	2985	6.53	20240311	1.75	N	033290	500	303 억		71791	N	N	196	N	00	N
106	20240312	160355	57	100.00	KSQ150		유통	N	N	N	N		N	3160	0	3	0.00	1512254030	473822	63.24	3200	3250	3130	4105	2215	3160	3191.68	0.18	0	-18677	3383	3271	3128	3016	2873	3327	3072	304	945	500	2210	5	1	56156301	1775	4.54	0.55	12	0.84	696.00	5702.00	11003	20231205	-71.28	2985	20240311	5.86	4905	-35.58	20240202	2985	5.86	20240311	12920	-75.54	20231205	2985	5.86	20240311	1.76	N	033290	500	303 억		100154	N	N	196	N	00	N
107	20240312	150356	57	100.00	KSQ150		유통	N	N	N	N		N	3165	5	2	0.16	1432489890	448604	59.88	3200	3250	3130	4105	2215	3160	3193.23	0.18	0	-12347	3383	3271	3128	3016	2873	3327	3072	304	945	500	2210	5	1	56156301	1777	4.55	0.56	12	0.80	696.00	5702.00	11003	20231205	-71.24	2985	20240311	6.03	4905	-35.47	20240202	2985	6.03	20240311	12920	-75.50	20231205	2985	6.03	20240311	1.76	N	033290	500	303 억		100154	N	N	326	N	00	N
108	20240312	140353	57	100.00	KSQ150		유통	N	N	N	N		N	3155	-5	5	-0.16	1290265570	403653	53.88	3200	3250	3130	4105	2215	3160	3196.48	0.18	0	-7112	3383	3271	3128	3016	2873	3327	3072	304	945	500	2210	5	1	56156301	1772	4.53	0.55	12	0.72	696.00	5702.00	11003	20231205	-71.33	2985	20240311	5.70	4905	-35.68	20240202	2985	5.70	20240311	12920	-75.58	20231205	2985	5.70	20240311	1.76	N	033290	500	303 억		100154	N	N	326	N	00	N
109	20240312	130344	57	100.00	KSQ150		유통	N	N	N	N		N	3170	10	2	0.32	1242802365	388633	51.87	3200	3250	3130	4105	2215	3160	3197.89	0.18	0	-3428	3383	3271	3128	3016	2873	3327	3072	304	945	500	2210	5	1	56156301	1780	4.55	0.56	12	0.69	696.00	5702.00	11003	20231205	-71.19	2985	20240311	6.20	4905	-35.37	20240202	2985	6.20	20240311	12920	-75.46	20231205	2985	6.20	20240311	1.76	N	033290	500	303 억		100154	N	N	326	N	00	N
110	20240312	120357	57	100.00	KSQ150		유통	N	N	N	N		N	3160	0	3	0.00	1141415200	356531	47.59	3200	3250	3130	4105	2215	3160	3201.46	0.18	0	825	3383	3271	3128	3016	2873	3327	3072	304	945	500	2210	5	1	56156301	1775	4.54	0.55	12	0.63	696.00	5702.00	11003	20231205	-71.28	2985	20240311	5.86	4905	-35.58	20240202	2985	5.86	20240311	12920	-75.54	20231205	2985	5.86	20240311	1.76	N	033290	500	303 억		100154	N	N	326	N	00	N
111	20240312	110357	57	100.00	KSQ150		유통	N	N	N	N		N	3185	25	2	0.79	1025834045	320037	42.72	3200	3250	3130	4105	2215	3160	3205.38	0.18	0	2258	3383	3271	3128	3016	2873	3327	3072	304	945	500	2210	5	1	56156301	1789	4.58	0.56	12	0.57	696.00	5702.00	11003	20231205	-71.05	2985	20240311	6.70	4905	-35.07	20240202	2985	6.70	20240311	12920	-75.35	20231205	2985	6.70	20240311	1.76	N	033290	500	303 억		100154	N	N	326	N	00	N
112	20240312	100356	57	100.00	KSQ150		유통	N	N	N	N		N	3215	55	2	1.74	757750700	236296	31.54	3200	3250	3130	4105	2215	3160	3206.81	0.18	0	2250	3383	3271	3128	3016	2873	3327	3072	304	945	500	2210	5	1	56156301	1805	4.62	0.56	12	0.42	696.00	5702.00	11003	20231205	-70.78	2985	20240311	7.71	4905	-34.45	20240202	2985	7.71	20240311	12920	-75.12	20231205	2985	7.71	20240311	1.76	N	033290	500	303 억		100154	N	N	326	N	00	N
113	20240312	090355	57	100.00	KSQ150		유통	N	N	N	N		N	3180	20	2	0.63	74073835	23245	3.10	3200	3200	3165	4105	2215	3160	3186.81	0.18	0	-12281	3383	3271	3128	3016	2873	3327	3072	304	945	500	2210	5	1	56156301	1786	4.57	0.56	12	0.04	696.00	5702.00	11003	20231205	-71.10	2985	20240311	6.53	4905	-35.17	20240202	2985	6.53	20240311	12920	-75.39	20231205	2985	6.53	20240311	1.76	N	033290	500	303 억		100154	N	N	326	N	00	N
114	20240311	160355	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3160	130	2	4.29	2347671570	745287	150.71	3030	3240	2985	3935	2125	3030	3150.02	0.23	0	-37384	3170	3100	3065	2995	2960	3082	2977	304	905	500	2120	5	1	56156301	1775	4.54	0.55	12	1.33	696.00	5702.00	11003	20231205	-71.28	2985	20240311	5.86	4905	-35.58	20240202	2985	5.86	20240311	12920	-75.54	20231205	2985	5.86	20240311	1.72	N	033290	500	303 억		130964	N	N	326	N	00	N
115	20240311	150356	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3135	105	2	3.47	2190630990	695518	140.65	3030	3240	2985	3935	2125	3030	3149.64	0.23	0	-35307	3170	3100	3065	2995	2960	3082	2977	304	905	500	2120	5	1	56156301	1761	4.50	0.55	12	1.24	696.00	5702.00	11003	20231205	-71.51	2985	20240311	5.03	4905	-36.09	20240202	2985	5.03	20240311	12920	-75.74	20231205	2985	5.03	20240311	1.72	N	033290	500	303 억		130964	N	N	12245	N	00	N
116	20240311	140353	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3135	105	2	3.47	2081768485	660823	133.63	3030	3240	2985	3935	2125	3030	3150.27	0.23	0	-37435	3170	3100	3065	2995	2960	3082	2977	304	905	500	2120	5	1	56156301	1761	4.50	0.55	12	1.18	696.00	5702.00	11003	20231205	-71.51	2985	20240311	5.03	4905	-36.09	20240202	2985	5.03	20240311	12920	-75.74	20231205	2985	5.03	20240311	1.72	N	033290	500	303 억		130964	N	N	12245	N	00	N
117	20240311	130356	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3115	85	2	2.81	2034262740	645635	130.56	3030	3240	2985	3935	2125	3030	3150.80	0.23	0	-35751	3170	3100	3065	2995	2960	3082	2977	304	905	500	2120	5	1	56156301	1749	4.48	0.55	12	1.15	696.00	5702.00	11003	20231205	-71.69	2985	20240311	4.36	4905	-36.49	20240202	2985	4.36	20240311	12920	-75.89	20231205	2985	4.36	20240311	1.72	N	033290	500	303 억		130964	N	N	12245	N	00	N
118	20240311	120357	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3150	120	2	3.96	1902987890	603703	122.08	3030	3240	2985	3935	2125	3030	3152.19	0.23	0	-32893	3170	3100	3065	2995	2960	3082	2977	304	905	500	2120	5	1	56156301	1769	4.53	0.55	12	1.08	696.00	5702.00	11003	20231205	-71.37	2985	20240311	5.53	4905	-35.78	20240202	2985	5.53	20240311	12920	-75.62	20231205	2985	5.53	20240311	1.72	N	033290	500	303 억		130964	N	N	12245	N	00	N
119	20240311	110353	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3145	115	2	3.80	1851960970	587507	118.81	3030	3240	2985	3935	2125	3030	3152.24	0.23	0	-32196	3170	3100	3065	2995	2960	3082	2977	304	905	500	2120	5	1	56156301	1766	4.52	0.55	12	1.05	696.00	5702.00	11003	20231205	-71.42	2985	20240311	5.36	4905	-35.88	20240202	2985	5.36	20240311	12920	-75.66	20231205	2985	5.36	20240311	1.72	N	033290	500	303 억		130964	N	N	12245	N	00	N
120	20240311	100349	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3175	145	2	4.79	1621759265	514407	104.02	3030	3240	2985	3935	2125	3030	3152.68	0.23	0	-43796	3170	3100	3065	2995	2960	3082	2977	304	905	500	2120	5	1	56156301	1783	4.56	0.56	12	0.92	696.00	5702.00	11003	20231205	-71.14	2985	20240311	6.37	4905	-35.27	20240202	2985	6.37	20240311	12920	-75.43	20231205	2985	6.37	20240311	1.72	N	033290	500	303 억		130964	N	N	12245	N	00	N
121	20240311	090351	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3000	-30	5	-0.99	97468310	32367	6.55	3030	3030	2985	3935	2125	3030	3011.34	0.23	0	-20821	3170	3100	3065	2995	2960	3082	2977	304	905	500	2120	5	1	56156301	1685	4.31	0.53	12	0.06	696.00	5702.00	11003	20231205	-72.73	2985	20240311	0.50	4905	-38.84	20240202	2985	0.50	20240311	12920	-76.78	20231205	2985	0.50	20240311	1.72	N	033290	500	303 억		130964	N	N	12245	N	00	N
122	20240308	160354	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3030	-55	5	-1.78	1501774810	489943	51.67	3035	3135	3030	4010	2160	3085	3065.24	0.09	0	11813	3321	3202	3126	3007	2931	3165	2970	304	925	500	2150	5	1	56156301	1702	4.35	0.53	12	0.87	696.00	5702.00	11003	20231205	-72.46	3030	20240308	0.00	4905	-38.23	20240202	3030	0.00	20240308	12920	-76.55	20231205	3030	0.00	20240308	1.72	N	033290	500	303 억		52325	N	N	12245	N	00	N
123	20240308	150352	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3045	-40	5	-1.30	1285564000	418813	44.17	3035	3135	3030	4010	2160	3085	3069.53	0.09	0	13110	3321	3202	3126	3007	2931	3165	2970	304	925	500	2150	5	1	56156301	1710	4.38	0.53	12	0.75	696.00	5702.00	11003	20231205	-72.33	3030	20240308	0.50	4905	-37.92	20240202	3030	0.50	20240308	12920	-76.43	20231205	3030	0.50	20240308	1.72	N	033290	500	303 억		52325	N	N	1036	N	00	N
124	20240308	140351	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3050	-35	5	-1.13	1149961435	374309	39.47	3035	3135	3030	4010	2160	3085	3072.22	0.09	0	16088	3321	3202	3126	3007	2931	3165	2970	304	925	500	2150	5	1	56156301	1713	4.38	0.53	12	0.67	696.00	5702.00	11003	20231205	-72.28	3030	20240308	0.66	4905	-37.82	20240202	3030	0.66	20240308	12920	-76.39	20231205	3030	0.66	20240308	1.72	N	033290	500	303 억		52325	N	N	1036	N	00	N
125	20240308	130350	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3050	-35	5	-1.13	1030346010	335084	35.34	3035	3135	3030	4010	2160	3085	3074.88	0.09	0	20267	3321	3202	3126	3007	2931	3165	2970	304	925	500	2150	5	1	56156301	1713	4.38	0.53	12	0.60	696.00	5702.00	11003	20231205	-72.28	3030	20240308	0.66	4905	-37.82	20240202	3030	0.66	20240308	12920	-76.39	20231205	3030	0.66	20240308	1.72	N	033290	500	303 억		52325	N	N	1036	N	00	N
126	20240308	120352	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3085	0	3	0.00	807008805	261885	27.62	3035	3135	3030	4010	2160	3085	3081.54	0.09	0	24458	3321	3202	3126	3007	2931	3165	2970	304	925	500	2150	5	1	56156301	1732	4.43	0.54	12	0.47	696.00	5702.00	11003	20231205	-71.96	3030	20240308	1.82	4905	-37.10	20240202	3030	1.82	20240308	12920	-76.12	20231205	3030	1.82	20240308	1.72	N	033290	500	303 억		52325	N	N	1036	N	00	N
127	20240308	110351	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3095	10	2	0.32	652933460	212146	22.37	3035	3135	3030	4010	2160	3085	3077.75	0.09	0	28726	3321	3202	3126	3007	2931	3165	2970	304	925	500	2150	5	1	56156301	1738	4.45	0.54	12	0.38	696.00	5702.00	11003	20231205	-71.87	3030	20240308	2.15	4905	-36.90	20240202	3030	2.15	20240308	12920	-76.04	20231205	3030	2.15	20240308	1.72	N	033290	500	303 억		52325	N	N	1036	N	00	N
128	20240308	100350	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3090	5	2	0.16	510673440	166298	17.54	3035	3135	3030	4010	2160	3085	3070.81	0.09	0	29298	3321	3202	3126	3007	2931	3165	2970	304	925	500	2150	5	1	56156301	1735	4.44	0.54	12	0.30	696.00	5702.00	11003	20231205	-71.92	3030	20240308	1.98	4905	-37.00	20240202	3030	1.98	20240308	12920	-76.08	20231205	3030	1.98	20240308	1.72	N	033290	500	303 억		52325	N	N	1036	N	00	N
129	20240308	090348	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3060	-25	5	-0.81	175772380	57781	6.09	3035	3075	3030	4010	2160	3085	3041.87	0.09	0	14337	3321	3202	3126	3007	2931	3165	2970	304	925	500	2150	5	1	56156301	1718	4.40	0.54	12	0.10	696.00	5702.00	11003	20231205	-72.19	3030	20240308	0.99	4905	-37.61	20240202	3030	0.99	20240308	12920	-76.32	20231205	3030	0.99	20240308	1.72	N	033290	500	303 억		52325	N	N	1036	N	00	N
130	20240307	160350	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3085	-130	5	-4.04	2946939940	943772	238.34	3215	3245	3050	4175	2255	3215	3122.63	0.24	0	-98727	3355	3285	3250	3180	3145	3267	3162	304	960	500	2250	5	1	56156301	1732	4.43	0.54	12	1.68	696.00	5702.00	11003	20231205	-71.96	3050	20240307	1.15	4905	-37.10	20240202	3050	1.15	20240307	12920	-76.12	20231205	3050	1.15	20240307	1.71	N	033290	500	303 억		133176	N	N	1036	N	00	N
131	20240307	150335	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3070	-145	5	-4.51	2821904905	903146	228.08	3215	3245	3050	4175	2255	3215	3124.53	0.24	0	-96862	3355	3285	3250	3180	3145	3267	3162	304	960	500	2250	5	1	56156301	1724	4.41	0.54	12	1.61	696.00	5702.00	11003	20231205	-72.10	3050	20240307	0.66	4905	-37.41	20240202	3050	0.66	20240307	12920	-76.24	20231205	3050	0.66	20240307	1.71	N	033290	500	303 억		133176	N	N	822	N	00	N
132	20240307	140345	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3085	-130	5	-4.04	2581893980	824998	208.35	3215	3245	3050	4175	2255	3215	3129.58	0.24	0	-82301	3355	3285	3250	3180	3145	3267	3162	304	960	500	2250	5	1	56156301	1732	4.43	0.54	12	1.47	696.00	5702.00	11003	20231205	-71.96	3050	20240307	1.15	4905	-37.10	20240202	3050	1.15	20240307	12920	-76.12	20231205	3050	1.15	20240307	1.71	N	033290	500	303 억		133176	N	N	822	N	00	N
133	20240307	130347	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3075	-140	5	-4.35	2272031245	724611	183.00	3215	3245	3050	4175	2255	3215	3135.52	0.24	0	-56250	3355	3285	3250	3180	3145	3267	3162	304	960	500	2250	5	1	56156301	1727	4.42	0.54	12	1.29	696.00	5702.00	11003	20231205	-72.05	3050	20240307	0.82	4905	-37.31	20240202	3050	0.82	20240307	12920	-76.20	20231205	3050	0.82	20240307	1.71	N	033290	500	303 억		133176	N	N	822	N	00	N
134	20240307	120348	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3095	-120	5	-3.73	1840426255	584430	147.59	3215	3245	3090	4175	2255	3215	3149.10	0.24	0	-60546	3355	3285	3250	3180	3145	3267	3162	304	960	500	2250	5	1	56156301	1738	4.45	0.54	12	1.04	696.00	5702.00	11003	20231205	-71.87	3090	20240307	0.16	4905	-36.90	20240202	3090	0.16	20240307	12920	-76.04	20231205	3090	0.16	20240307	1.71	N	033290	500	303 억		133176	N	N	822	N	00	N
135	20240307	110350	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3185	-30	5	-0.93	775236590	243417	61.47	3215	3245	3160	4175	2255	3215	3184.81	0.24	0	-73835	3355	3285	3250	3180	3145	3267	3162	304	960	500	2250	5	1	56156301	1789	4.58	0.56	12	0.43	696.00	5702.00	11003	20231205	-71.05	3160	20240307	0.79	4905	-35.07	20240202	3160	0.79	20240307	12920	-75.35	20231205	3160	0.79	20240307	1.71	N	033290	500	303 억		133176	N	N	822	N	00	N
136	20240307	100348	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	3180	-35	5	-1.09	586573655	183925	46.45	3215	3245	3165	4175	2255	3215	3189.20	0.24	0	-64479	3355	3285	3250	3180	3145	3267	3162	304	960	500	2250	5	1	56156301	1786	4.57	0.56	12	0.33	696.00	5702.00	11003	20231205	-71.10	3165	20240307	0.47	4905	-35.17	20240202	3165	0.47	20240307	12920	-75.39	20231205	3165	0.47	20240307	1.71	N	033290	500	303 억		133176	N	N	822	N	00	N
137	20240307	090346	57	100.00	KSQ150		유통	N	N	N	N		N	3240	25	2	0.78	28242910	8769	2.21	3215	3240	3215	4175	2255	3215	3220.77	0.24	0	-3718	3355	3285	3250	3180	3145	3267	3162	304	960	500	2250	5	1	56156301	1819	4.66	0.57	12	0.02	696.00	5702.00	11003	20231205	-70.55	3175	20240207	2.05	4905	-33.94	20240202	3175	2.05	20240207	12920	-74.92	20231205	3175	2.05	20240207	1.71	N	033290	500	303 억		133176	N	N	822	N	00	N
138	20240306	160346	57	100.00	KSQ150		유통	N	N	N	N		N	3215	-70	5	-2.13	1198873525	368885	96.31	3260	3320	3215	4270	2300	3285	3250.08	0.30	0	-45622	3388	3336	3288	3236	3188	3362	3262	304	985	500	2290	5	1	56156301	1805	4.62	0.56	12	0.66	696.00	5702.00	11003	20231205	-70.78	3175	20240207	1.26	4905	-34.45	20240202	3175	1.26	20240207	12920	-75.12	20231205	3175	1.26	20240207	1.67	N	033290	500	303 억		171071	N	N	822	N	00	N
139	20240306	150346	57	100.00	KSQ150		유통	N	N	N	N		N	3230	-55	5	-1.67	1078127190	331407	86.53	3260	3320	3225	4270	2300	3285	3253.18	0.30	0	-35558	3388	3336	3288	3236	3188	3362	3262	304	985	500	2290	5	1	56156301	1814	4.64	0.57	12	0.59	696.00	5702.00	11003	20231205	-70.64	3175	20240207	1.73	4905	-34.15	20240202	3175	1.73	20240207	12920	-75.00	20231205	3175	1.73	20240207	1.67	N	033290	500	303 억		171071	N	N	97	N	00	N
140	20240306	140347	57	100.00	KSQ150		유통	N	N	N	N		N	3240	-45	5	-1.37	968608625	297577	77.69	3260	3320	3225	4270	2300	3285	3254.98	0.30	0	-18603	3388	3336	3288	3236	3188	3362	3262	304	985	500	2290	5	1	56156301	1819	4.66	0.57	12	0.53	696.00	5702.00	11003	20231205	-70.55	3175	20240207	2.05	4905	-33.94	20240202	3175	2.05	20240207	12920	-74.92	20231205	3175	2.05	20240207	1.67	N	033290	500	303 억		171071	N	N	97	N	00	N
141	20240306	130347	57	100.00	KSQ150		유통	N	N	N	N		N	3250	-35	5	-1.07	767281110	235453	61.47	3260	3320	3225	4270	2300	3285	3258.74	0.30	0	2836	3388	3336	3288	3236	3188	3362	3262	304	985	500	2290	5	1	56156301	1825	4.67	0.57	12	0.42	696.00	5702.00	11003	20231205	-70.46	3175	20240207	2.36	4905	-33.74	20240202	3175	2.36	20240207	12920	-74.85	20231205	3175	2.36	20240207	1.67	N	033290	500	303 억		171071	N	N	97	N	00	N
142	20240306	120348	57	100.00	KSQ150		유통	N	N	N	N		N	3235	-50	5	-1.52	668096020	204831	53.48	3260	3320	3225	4270	2300	3285	3261.69	0.30	0	6448	3388	3336	3288	3236	3188	3362	3262	304	985	500	2290	5	1	56156301	1817	4.65	0.57	12	0.36	696.00	5702.00	11003	20231205	-70.60	3175	20240207	1.89	4905	-34.05	20240202	3175	1.89	20240207	12920	-74.96	20231205	3175	1.89	20240207	1.67	N	033290	500	303 억		171071	N	N	97	N	00	N
143	20240306	110347	57	100.00	KSQ150		유통	N	N	N	N		N	3255	-30	5	-0.91	405732615	123803	32.32	3260	3320	3250	4270	2300	3285	3277.24	0.30	0	14948	3388	3336	3288	3236	3188	3362	3262	304	985	500	2290	5	1	56156301	1828	4.68	0.57	12	0.22	696.00	5702.00	11003	20231205	-70.42	3175	20240207	2.52	4905	-33.64	20240202	3175	2.52	20240207	12920	-74.81	20231205	3175	2.52	20240207	1.67	N	033290	500	303 억		171071	N	N	97	N	00	N
144	20240306	100342	57	100.00	KSQ150		유통	N	N	N	N		N	3295	10	2	0.30	237635095	72285	18.87	3260	3320	3255	4270	2300	3285	3287.47	0.30	0	12283	3388	3336	3288	3236	3188	3362	3262	304	985	500	2290	5	1	56156301	1850	4.73	0.58	12	0.13	696.00	5702.00	11003	20231205	-70.05	3175	20240207	3.78	4905	-32.82	20240202	3175	3.78	20240207	12920	-74.50	20231205	3175	3.78	20240207	1.67	N	033290	500	303 억		171071	N	N	97	N	00	N
145	20240306	090346	57	100.00	KSQ150		유통	N	N	N	N		N	3285	0	3	0.00	26358955	8074	2.11	3260	3285	3255	4270	2300	3285	3264.67	0.30	0	1154	3388	3336	3288	3236	3188	3362	3262	304	985	500	2290	5	1	56156301	1845	4.72	0.58	12	0.01	696.00	5702.00	11003	20231205	-70.14	3175	20240207	3.46	4905	-33.03	20240202	3175	3.46	20240207	12920	-74.57	20231205	3175	3.46	20240207	1.67	N	033290	500	303 억		171071	N	N	97	N	00	N
146	20240305	160344	57	100.00	KSQ150		유통	N	N	N	N		N	3285	0	3	0.00	1244014160	380024	86.31	3280	3340	3240	4270	2300	3285	3273.51	0.23	0	32745	3501	3392	3336	3227	3171	3365	3200	304	985	500	2290	5	1	56156301	1845	4.72	0.58	12	0.68	696.00	5702.00	11003	20231205	-70.14	3175	20240207	3.46	4905	-33.03	20240202	3175	3.46	20240207	12920	-74.57	20231205	3175	3.46	20240207	1.72	N	033290	500	303 억		127634	N	N	97	N	00	N
147	20240305	150346	57	100.00	KSQ150		유통	N	N	N	N		N	3280	-5	5	-0.15	1150448315	351508	79.83	3280	3340	3240	4270	2300	3285	3272.89	0.23	0	27428	3501	3392	3336	3227	3171	3365	3200	304	985	500	2290	5	1	56156301	1842	4.71	0.58	12	0.63	696.00	5702.00	11003	20231205	-70.19	3175	20240207	3.31	4905	-33.13	20240202	3175	3.31	20240207	12920	-74.61	20231205	3175	3.31	20240207	1.72	N	033290	500	303 억		127634	N	N	22	N	00	N
148	20240305	140340	57	100.00	KSQ150		유통	N	N	N	N		N	3305	20	2	0.61	942261340	288437	65.51	3280	3340	3240	4270	2300	3285	3266.78	0.23	0	25974	3501	3392	3336	3227	3171	3365	3200	304	985	500	2290	5	1	56156301	1856	4.75	0.58	12	0.51	696.00	5702.00	11003	20231205	-69.96	3175	20240207	4.09	4905	-32.62	20240202	3175	4.09	20240207	12920	-74.42	20231205	3175	4.09	20240207	1.72	N	033290	500	303 억		127634	N	N	22	N	00	N
149	20240305	130343	57	100.00	KSQ150		유통	N	N	N	N		N	3265	-20	5	-0.61	801300065	245697	55.80	3280	3340	3240	4270	2300	3285	3261.33	0.23	0	17553	3501	3392	3336	3227	3171	3365	3200	304	985	500	2290	5	1	56156301	1834	4.69	0.57	12	0.44	696.00	5702.00	11003	20231205	-70.33	3175	20240207	2.83	4905	-33.44	20240202	3175	2.83	20240207	12920	-74.73	20231205	3175	2.83	20240207	1.72	N	033290	500	303 억		127634	N	N	22	N	00	N
150	20240305	120344	57	100.00	KSQ150		유통	N	N	N	N		N	3255	-30	5	-0.91	737938380	226252	51.39	3280	3340	3240	4270	2300	3285	3261.58	0.23	0	16544	3501	3392	3336	3227	3171	3365	3200	304	985	500	2290	5	1	56156301	1828	4.68	0.57	12	0.40	696.00	5702.00	11003	20231205	-70.42	3175	20240207	2.52	4905	-33.64	20240202	3175	2.52	20240207	12920	-74.81	20231205	3175	2.52	20240207	1.72	N	033290	500	303 억		127634	N	N	22	N	00	N
151	20240305	110343	57	100.00	KSQ150		유통	N	N	N	N		N	3250	-35	5	-1.07	660528150	202437	45.98	3280	3340	3240	4270	2300	3285	3262.88	0.23	0	23639	3501	3392	3336	3227	3171	3365	3200	304	985	500	2290	5	1	56156301	1825	4.67	0.57	12	0.36	696.00	5702.00	11003	20231205	-70.46	3175	20240207	2.36	4905	-33.74	20240202	3175	2.36	20240207	12920	-74.85	20231205	3175	2.36	20240207	1.72	N	033290	500	303 억		127634	N	N	22	N	00	N
152	20240305	100341	57	100.00	KSQ150		유통	N	N	N	N		N	3260	-25	5	-0.76	469385640	143709	32.64	3280	3340	3240	4270	2300	3285	3266.22	0.23	0	18523	3501	3392	3336	3227	3171	3365	3200	304	985	500	2290	5	1	56156301	1831	4.68	0.57	12	0.26	696.00	5702.00	11003	20231205	-70.37	3175	20240207	2.68	4905	-33.54	20240202	3175	2.68	20240207	12920	-74.77	20231205	3175	2.68	20240207	1.72	N	033290	500	303 억		127634	N	N	22	N	00	N
153	20240305	090342	57	100.00	KSQ150		유통	N	N	N	N		N	3305	20	2	0.61	32112750	9735	2.21	3280	3340	3280	4270	2300	3285	3298.69	0.23	0	-2225	3501	3392	3336	3227	3171	3365	3200	304	985	500	2290	5	1	56156301	1856	4.75	0.58	12	0.02	696.00	5702.00	11003	20231205	-69.96	3175	20240207	4.09	4905	-32.62	20240202	3175	4.09	20240207	12920	-74.42	20231205	3175	4.09	20240207	1.72	N	033290	500	303 억		127634	N	N	22	N	00	N
154	20240304	160340	57	100.00	KSQ150		유통	N	N	N	N		N	3285	-80	5	-2.38	1452575920	434235	77.06	3385	3445	3280	4370	2360	3365	3345.26	0.34	0	-46330	3508	3436	3363	3291	3218	3472	3327	304	1005	500	2350	5	1	56156301	1845	4.72	0.58	12	0.77	696.00	5702.00	11003	20231205	-70.14	3175	20240207	3.46	4905	-33.03	20240202	3175	3.46	20240207	12920	-74.57	20231205	3175	3.46	20240207	1.72	N	033290	500	303 억		190972	N	N	22	N	00	N
155	20240304	150340	57	100.00	KSQ150		유통	N	N	N	N		N	3310	-55	5	-1.63	1285665445	383549	68.07	3385	3445	3300	4370	2360	3365	3351.98	0.34	0	-38108	3508	3436	3363	3291	3218	3472	3327	304	1005	500	2350	5	1	56156301	1859	4.76	0.58	12	0.68	696.00	5702.00	11003	20231205	-69.92	3175	20240207	4.25	4905	-32.52	20240202	3175	4.25	20240207	12920	-74.38	20231205	3175	4.25	20240207	1.72	N	033290	500	303 억		190972	N	N	2652	N	00	N
156	20240304	140322	57	100.00	KSQ150		유통	N	N	N	N		N	3320	-45	5	-1.34	1136570120	338518	60.08	3385	3445	3310	4370	2360	3365	3357.46	0.34	0	-24405	3508	3436	3363	3291	3218	3472	3327	304	1005	500	2350	5	1	56156301	1864	4.77	0.58	12	0.60	696.00	5702.00	11003	20231205	-69.83	3175	20240207	4.57	4905	-32.31	20240202	3175	4.57	20240207	12920	-74.30	20231205	3175	4.57	20240207	1.72	N	033290	500	303 억		190972	N	N	2652	N	00	N
157	20240304	130338	57	100.00	KSQ150		유통	N	N	N	N		N	3330	-35	5	-1.04	923688970	274353	48.69	3385	3445	3320	4370	2360	3365	3366.80	0.34	0	-11901	3508	3436	3363	3291	3218	3472	3327	304	1005	500	2350	5	1	56156301	1870	4.78	0.58	12	0.49	696.00	5702.00	11003	20231205	-69.74	3175	20240207	4.88	4905	-32.11	20240202	3175	4.88	20240207	12920	-74.23	20231205	3175	4.88	20240207	1.72	N	033290	500	303 억		190972	N	N	2652	N	00	N
158	20240304	120323	57	100.00	KSQ150		유통	N	N	N	N		N	3345	-20	5	-0.59	734446555	217593	38.62	3385	3445	3325	4370	2360	3365	3375.38	0.34	0	-10259	3508	3436	3363	3291	3218	3472	3327	304	1005	500	2350	5	1	56156301	1878	4.81	0.59	12	0.39	696.00	5702.00	11003	20231205	-69.60	3175	20240207	5.35	4905	-31.80	20240202	3175	5.35	20240207	12920	-74.11	20231205	3175	5.35	20240207	1.72	N	033290	500	303 억		190972	N	N	2652	N	00	N
159	20240304	110336	57	100.00	KSQ150		유통	N	N	N	N		N	3350	-15	5	-0.45	567284870	167602	29.74	3385	3445	3350	4370	2360	3365	3384.85	0.34	0	-3995	3508	3436	3363	3291	3218	3472	3327	304	1005	500	2350	5	1	56156301	1881	4.81	0.59	12	0.30	696.00	5702.00	11003	20231205	-69.55	3175	20240207	5.51	4905	-31.70	20240202	3175	5.51	20240207	12920	-74.07	20231205	3175	5.51	20240207	1.72	N	033290	500	303 억		190972	N	N	2652	N	00	N
160	20240304	100337	57	100.00	KSQ150		유통	N	N	N	N		N	3380	15	2	0.45	425407425	125383	22.25	3385	3445	3355	4370	2360	3365	3393.12	0.34	0	5064	3508	3436	3363	3291	3218	3472	3327	304	1005	500	2350	5	1	56156301	1898	4.86	0.59	12	0.22	696.00	5702.00	11003	20231205	-69.28	3175	20240207	6.46	4905	-31.09	20240202	3175	6.46	20240207	12920	-73.84	20231205	3175	6.46	20240207	1.72	N	033290	500	303 억		190972	N	N	2652	N	00	N
161	20240304	090337	57	100.00	KSQ150		유통	N	N	N	N		N	3375	10	2	0.30	41093185	12173	2.16	3385	3385	3355	4370	2360	3365	3376.89	0.34	0	-5417	3508	3436	3363	3291	3218	3472	3327	304	1005	500	2350	5	1	56156301	1895	4.85	0.59	12	0.02	696.00	5702.00	11003	20231205	-69.33	3175	20240207	6.30	4905	-31.19	20240202	3175	6.30	20240207	12920	-73.88	20231205	3175	6.30	20240207	1.72	N	033290	500	303 억		190972	N	N	2652	N	00	N