KissMeData/033290/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160431	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3200	35	2	1.11	646436030	202760	174.04	3170	3215	3145	4110	2220	3165	3188.17	0.30	41167	3221	3192	3146	3117	3071	3207	3132	304	945	500	1890	5	1	56156301	1797	6.46	0.52	12	0.36	495.00	6188.00	11003	20231205	-70.92	2895	20240416	10.54	4905	-34.76	20240202	2895	10.54	20240416	12920	-75.23	20231205	2895	10.54	20240416	1.35	N	033290	500	303 억	167187	N	N	1159	N	N
3	20240430	150430	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3200	35	2	1.11	613536655	192472	165.21	3170	3215	3145	4110	2220	3165	3187.67	0.30	37243	3221	3192	3146	3117	3071	3207	3132	304	945	500	1890	5	1	56156301	1797	6.46	0.52	12	0.34	495.00	6188.00	11003	20231205	-70.92	2895	20240416	10.54	4905	-34.76	20240202	2895	10.54	20240416	12920	-75.23	20231205	2895	10.54	20240416	1.35	N	033290	500	303 억	167187	N	N	91	N	N
4	20240430	140431	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3195	30	2	0.95	567414315	178048	152.83	3170	3215	3145	4110	2220	3165	3186.86	0.30	36768	3221	3192	3146	3117	3071	3207	3132	304	945	500	1890	5	1	56156301	1794	6.45	0.52	12	0.32	495.00	6188.00	11003	20231205	-70.96	2895	20240416	10.36	4905	-34.86	20240202	2895	10.36	20240416	12920	-75.27	20231205	2895	10.36	20240416	1.35	N	033290	500	303 억	167187	N	N	91	N	N
5	20240430	130429	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3200	35	2	1.11	519220805	162959	139.88	3170	3215	3145	4110	2220	3165	3186.21	0.30	34809	3221	3192	3146	3117	3071	3207	3132	304	945	500	1890	5	1	56156301	1797	6.46	0.52	12	0.29	495.00	6188.00	11003	20231205	-70.92	2895	20240416	10.54	4905	-34.76	20240202	2895	10.54	20240416	12920	-75.23	20231205	2895	10.54	20240416	1.35	N	033290	500	303 억	167187	N	N	91	N	N
6	20240430	120430	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	20	2	0.63	300189680	94483	81.10	3170	3215	3145	4110	2220	3165	3177.18	0.30	-1773	3221	3192	3146	3117	3071	3207	3132	304	945	500	1890	5	1	56156301	1789	6.43	0.51	12	0.17	495.00	6188.00	11003	20231205	-71.05	2895	20240416	10.02	4905	-35.07	20240202	2895	10.02	20240416	12920	-75.35	20231205	2895	10.02	20240416	1.35	N	033290	500	303 억	167187	N	N	91	N	N
7	20240430	110429	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	20	2	0.63	249808965	78649	67.51	3170	3215	3145	4110	2220	3165	3176.25	0.30	-5792	3221	3192	3146	3117	3071	3207	3132	304	945	500	1890	5	1	56156301	1789	6.43	0.51	12	0.14	495.00	6188.00	11003	20231205	-71.05	2895	20240416	10.02	4905	-35.07	20240202	2895	10.02	20240416	12920	-75.35	20231205	2895	10.02	20240416	1.35	N	033290	500	303 억	167187	N	N	91	N	N
8	20240430	100427	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	15	2	0.47	156408250	49217	42.25	3170	3215	3145	4110	2220	3165	3177.93	0.30	177	3221	3192	3146	3117	3071	3207	3132	304	945	500	1890	5	1	56156301	1786	6.42	0.51	12	0.09	495.00	6188.00	11003	20231205	-71.10	2895	20240416	9.84	4905	-35.17	20240202	2895	9.84	20240416	12920	-75.39	20231205	2895	9.84	20240416	1.35	N	033290	500	303 억	167187	N	N	91	N	N
9	20240430	090436	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3170	5	2	0.16	14565375	4598	3.95	3170	3175	3160	4110	2220	3165	3167.76	0.30	-925	3221	3192	3146	3117	3071	3207	3132	304	945	500	1890	5	1	56156301	1780	6.40	0.51	12	0.01	495.00	6188.00	11003	20231205	-71.19	2895	20240416	9.50	4905	-35.37	20240202	2895	9.50	20240416	12920	-75.46	20231205	2895	9.50	20240416	1.35	N	033290	500	303 억	167187	N	N	91	N	N
10	20240429	160418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	70	2	2.26	363565450	115498	91.23	3100	3175	3100	4020	2170	3095	3147.79	0.23	38270	3201	3147	3116	3062	3031	3132	3047	304	925	500	1850	5	1	56156301	1777	6.39	0.51	12	0.21	495.00	6188.00	11003	20231205	-71.24	2895	20240416	9.33	4905	-35.47	20240202	2895	9.33	20240416	12920	-75.50	20231205	2895	9.33	20240416	1.36	N	033290	500	303 억	131186	N	N	91	N	N
11	20240429	150428	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	70	2	2.26	328410180	104380	82.45	3100	3175	3100	4020	2170	3095	3146.29	0.23	40481	3201	3147	3116	3062	3031	3132	3047	304	925	500	1850	5	1	56156301	1777	6.39	0.51	12	0.19	495.00	6188.00	11003	20231205	-71.24	2895	20240416	9.33	4905	-35.47	20240202	2895	9.33	20240416	12920	-75.50	20231205	2895	9.33	20240416	1.36	N	033290	500	303 억	131186	N	N	0	N	N
12	20240429	140414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	70	2	2.26	268306015	85404	67.46	3100	3170	3100	4020	2170	3095	3141.61	0.23	28648	3201	3147	3116	3062	3031	3132	3047	304	925	500	1850	5	1	56156301	1777	6.39	0.51	12	0.15	495.00	6188.00	11003	20231205	-71.24	2895	20240416	9.33	4905	-35.47	20240202	2895	9.33	20240416	12920	-75.50	20231205	2895	9.33	20240416	1.36	N	033290	500	303 억	131186	N	N	0	N	N
13	20240429	130428	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3150	55	2	1.78	211248525	67326	53.18	3100	3165	3100	4020	2170	3095	3137.70	0.23	21707	3201	3147	3116	3062	3031	3132	3047	304	925	500	1850	5	1	56156301	1769	6.36	0.51	12	0.12	495.00	6188.00	11003	20231205	-71.37	2895	20240416	8.81	4905	-35.78	20240202	2895	8.81	20240416	12920	-75.62	20231205	2895	8.81	20240416	1.36	N	033290	500	303 억	131186	N	N	0	N	N
14	20240429	120427	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3140	45	2	1.45	183046965	58349	46.09	3100	3165	3100	4020	2170	3095	3137.11	0.23	18129	3201	3147	3116	3062	3031	3132	3047	304	925	500	1850	5	1	56156301	1763	6.34	0.51	12	0.10	495.00	6188.00	11003	20231205	-71.46	2895	20240416	8.46	4905	-35.98	20240202	2895	8.46	20240416	12920	-75.70	20231205	2895	8.46	20240416	1.36	N	033290	500	303 억	131186	N	N	0	N	N
15	20240429	110416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3140	45	2	1.45	173445770	55284	43.67	3100	3165	3100	4020	2170	3095	3137.36	0.23	17058	3201	3147	3116	3062	3031	3132	3047	304	925	500	1850	5	1	56156301	1763	6.34	0.51	12	0.10	495.00	6188.00	11003	20231205	-71.46	2895	20240416	8.46	4905	-35.98	20240202	2895	8.46	20240416	12920	-75.70	20231205	2895	8.46	20240416	1.36	N	033290	500	303 억	131186	N	N	0	N	N
16	20240429	100428	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3140	45	2	1.45	150022730	47820	37.77	3100	3165	3100	4020	2170	3095	3137.24	0.23	16666	3201	3147	3116	3062	3031	3132	3047	304	925	500	1850	5	1	56156301	1763	6.34	0.51	12	0.09	495.00	6188.00	11003	20231205	-71.46	2895	20240416	8.46	4905	-35.98	20240202	2895	8.46	20240416	12920	-75.70	20231205	2895	8.46	20240416	1.36	N	033290	500	303 억	131186	N	N	0	N	N
17	20240429	090429	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3145	50	2	1.62	25155665	8066	6.37	3100	3145	3100	4020	2170	3095	3118.73	0.23	6233	3201	3147	3116	3062	3031	3132	3047	304	925	500	1850	5	1	56156301	1766	6.35	0.51	12	0.01	495.00	6188.00	11003	20231205	-71.42	2895	20240416	8.64	4905	-35.88	20240202	2895	8.64	20240416	12920	-75.66	20231205	2895	8.64	20240416	1.36	N	033290	500	303 억	131186	N	N	0	N	N
18	20240426	160426	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3095	-10	5	-0.32	389190835	125040	117.15	3135	3170	3085	4035	2175	3105	3112.57	0.24	-1407	3178	3141	3123	3086	3068	3132	3077	304	930	500	1860	5	1	56156301	1738	6.25	0.50	12	0.22	495.00	6188.00	11003	20231205	-71.87	2895	20240416	6.91	4905	-36.90	20240202	2895	6.91	20240416	12920	-76.04	20231205	2895	6.91	20240416	1.39	N	033290	500	303 억	136528	N	N	1	N	N
19	20240426	150427	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3105	0	3	0.00	363950135	116893	109.52	3135	3170	3085	4035	2175	3105	3113.53	0.24	-2358	3178	3141	3123	3086	3068	3132	3077	304	930	500	1860	5	1	56156301	1744	6.27	0.50	12	0.21	495.00	6188.00	11003	20231205	-71.78	2895	20240416	7.25	4905	-36.70	20240202	2895	7.25	20240416	12920	-75.97	20231205	2895	7.25	20240416	1.39	N	033290	500	303 억	136528	N	N	1	N	N
20	20240426	140425	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3110	5	2	0.16	286525050	91877	86.08	3135	3170	3095	4035	2175	3105	3118.57	0.24	874	3178	3141	3123	3086	3068	3132	3077	304	930	500	1860	5	1	56156301	1746	6.28	0.50	12	0.16	495.00	6188.00	11003	20231205	-71.73	2895	20240416	7.43	4905	-36.60	20240202	2895	7.43	20240416	12920	-75.93	20231205	2895	7.43	20240416	1.39	N	033290	500	303 억	136528	N	N	1	N	N
21	20240426	130425	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3105	0	3	0.00	258801830	82947	77.71	3135	3170	3095	4035	2175	3105	3120.09	0.24	2297	3178	3141	3123	3086	3068	3132	3077	304	930	500	1860	5	1	56156301	1744	6.27	0.50	12	0.15	495.00	6188.00	11003	20231205	-71.78	2895	20240416	7.25	4905	-36.70	20240202	2895	7.25	20240416	12920	-75.97	20231205	2895	7.25	20240416	1.39	N	033290	500	303 억	136528	N	N	1	N	N
22	20240426	120425	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3110	5	2	0.16	214963790	68822	64.48	3135	3170	3100	4035	2175	3105	3123.47	0.24	3481	3178	3141	3123	3086	3068	3132	3077	304	930	500	1860	5	1	56156301	1746	6.28	0.50	12	0.12	495.00	6188.00	11003	20231205	-71.73	2895	20240416	7.43	4905	-36.60	20240202	2895	7.43	20240416	12920	-75.93	20231205	2895	7.43	20240416	1.39	N	033290	500	303 억	136528	N	N	1	N	N
23	20240426	110426	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3120	15	2	0.48	182519040	58392	54.71	3135	3170	3110	4035	2175	3105	3125.75	0.24	3901	3178	3141	3123	3086	3068	3132	3077	304	930	500	1860	5	1	56156301	1752	6.30	0.50	12	0.10	495.00	6188.00	11003	20231205	-71.64	2895	20240416	7.77	4905	-36.39	20240202	2895	7.77	20240416	12920	-75.85	20231205	2895	7.77	20240416	1.39	N	033290	500	303 억	136528	N	N	1	N	N
24	20240426	100425	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3140	35	2	1.13	85758590	27349	25.62	3135	3170	3115	4035	2175	3105	3135.71	0.24	4479	3178	3141	3123	3086	3068	3132	3077	304	930	500	1860	5	1	56156301	1763	6.34	0.51	12	0.05	495.00	6188.00	11003	20231205	-71.46	2895	20240416	8.46	4905	-35.98	20240202	2895	8.46	20240416	12920	-75.70	20231205	2895	8.46	20240416	1.39	N	033290	500	303 억	136528	N	N	1	N	N
25	20240426	090427	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3155	50	2	1.61	18808640	5989	5.61	3135	3165	3120	4035	2175	3105	3140.53	0.24	3261	3178	3141	3123	3086	3068	3132	3077	304	930	500	1860	5	1	56156301	1772	6.37	0.51	12	0.01	495.00	6188.00	11003	20231205	-71.33	2895	20240416	8.98	4905	-35.68	20240202	2895	8.98	20240416	12920	-75.58	20231205	2895	8.98	20240416	1.39	N	033290	500	303 억	136528	N	N	1	N	N
26	20240425	160422	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3105	-50	5	-1.58	333498830	106476	35.87	3125	3160	3105	4100	2210	3155	3132.21	0.25	-2387	3231	3192	3156	3117	3081	3212	3137	304	945	500	1890	5	1	56156301	1744	6.27	0.50	12	0.19	495.00	6188.00	11003	20231205	-71.78	2895	20240416	7.25	4905	-36.70	20240202	2895	7.25	20240416	12920	-75.97	20231205	2895	7.25	20240416	1.40	N	033290	500	303 억	137945	N	N	1	N	N
27	20240425	150427	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3145	-10	5	-0.32	240447025	76687	25.84	3125	3160	3105	4100	2210	3155	3135.43	0.25	-2529	3231	3192	3156	3117	3081	3212	3137	304	945	500	1890	5	1	56156301	1766	6.35	0.51	12	0.14	495.00	6188.00	11003	20231205	-71.42	2895	20240416	8.64	4905	-35.88	20240202	2895	8.64	20240416	12920	-75.66	20231205	2895	8.64	20240416	1.40	N	033290	500	303 억	137945	N	N	0	N	N
28	20240425	140424	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3150	-5	5	-0.16	222026630	70826	23.86	3125	3160	3105	4100	2210	3155	3134.81	0.25	-1743	3231	3192	3156	3117	3081	3212	3137	304	945	500	1890	5	1	56156301	1769	6.36	0.51	12	0.13	495.00	6188.00	11003	20231205	-71.37	2895	20240416	8.81	4905	-35.78	20240202	2895	8.81	20240416	12920	-75.62	20231205	2895	8.81	20240416	1.40	N	033290	500	303 억	137945	N	N	0	N	N
29	20240425	130425	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3155	0	3	0.00	183474040	58577	19.74	3125	3160	3105	4100	2210	3155	3132.17	0.25	-1680	3231	3192	3156	3117	3081	3212	3137	304	945	500	1890	5	1	56156301	1772	6.37	0.51	12	0.10	495.00	6188.00	11003	20231205	-71.33	2895	20240416	8.98	4905	-35.68	20240202	2895	8.98	20240416	12920	-75.58	20231205	2895	8.98	20240416	1.40	N	033290	500	303 억	137945	N	N	0	N	N
30	20240425	120424	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3155	0	3	0.00	164503510	52560	17.71	3125	3160	3105	4100	2210	3155	3129.81	0.25	585	3231	3192	3156	3117	3081	3212	3137	304	945	500	1890	5	1	56156301	1772	6.37	0.51	12	0.09	495.00	6188.00	11003	20231205	-71.33	2895	20240416	8.98	4905	-35.68	20240202	2895	8.98	20240416	12920	-75.58	20231205	2895	8.98	20240416	1.40	N	033290	500	303 억	137945	N	N	0	N	N
31	20240425	110424	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3155	0	3	0.00	157779715	50427	16.99	3125	3160	3105	4100	2210	3155	3128.86	0.25	933	3231	3192	3156	3117	3081	3212	3137	304	945	500	1890	5	1	56156301	1772	6.37	0.51	12	0.09	495.00	6188.00	11003	20231205	-71.33	2895	20240416	8.98	4905	-35.68	20240202	2895	8.98	20240416	12920	-75.58	20231205	2895	8.98	20240416	1.40	N	033290	500	303 억	137945	N	N	0	N	N
32	20240425	100423	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3135	-20	5	-0.63	99554405	31860	10.73	3125	3150	3105	4100	2210	3155	3124.72	0.25	-3089	3231	3192	3156	3117	3081	3212	3137	304	945	500	1890	5	1	56156301	1761	6.33	0.51	12	0.06	495.00	6188.00	11003	20231205	-71.51	2895	20240416	8.29	4905	-36.09	20240202	2895	8.29	20240416	12920	-75.74	20231205	2895	8.29	20240416	1.40	N	033290	500	303 억	137945	N	N	0	N	N
33	20240425	090425	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3120	-35	5	-1.11	15755010	5048	1.70	3125	3150	3105	4100	2210	3155	3120.83	0.25	-638	3231	3192	3156	3117	3081	3212	3137	304	945	500	1890	5	1	56156301	1752	6.30	0.50	12	0.01	495.00	6188.00	11003	20231205	-71.64	2895	20240416	7.77	4905	-36.39	20240202	2895	7.77	20240416	12920	-75.85	20231205	2895	7.77	20240416	1.40	N	033290	500	303 억	137945	N	N	0	N	N
34	20240424	160423	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3155	65	2	2.10	932149535	294351	176.21	3130	3195	3120	4015	2165	3090	3166.82	0.15	54304	3186	3137	3096	3047	3006	3117	3027	304	925	500	1850	5	1	56156301	1772	6.37	0.51	12	0.52	495.00	6188.00	11003	20231205	-71.33	2895	20240416	8.98	4905	-35.68	20240202	2895	8.98	20240416	12920	-75.58	20231205	2895	8.98	20240416	1.38	N	033290	500	303 억	83297	N	N	0	N	N
35	20240424	150423	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3160	70	2	2.27	893427625	282099	168.87	3130	3195	3120	4015	2165	3090	3167.07	0.15	52070	3186	3137	3096	3047	3006	3117	3027	304	925	500	1850	5	1	56156301	1775	6.38	0.51	12	0.50	495.00	6188.00	11003	20231205	-71.28	2895	20240416	9.15	4905	-35.58	20240202	2895	9.15	20240416	12920	-75.54	20231205	2895	9.15	20240416	1.38	N	033290	500	303 억	83297	N	N	0	N	N
36	20240424	140422	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3175	85	2	2.75	815978425	257625	154.22	3130	3195	3120	4015	2165	3090	3167.31	0.15	41626	3186	3137	3096	3047	3006	3117	3027	304	925	500	1850	5	1	56156301	1783	6.41	0.51	12	0.46	495.00	6188.00	11003	20231205	-71.14	2895	20240416	9.67	4905	-35.27	20240202	2895	9.67	20240416	12920	-75.43	20231205	2895	9.67	20240416	1.38	N	033290	500	303 억	83297	N	N	0	N	N
37	20240424	130427	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	90	2	2.91	745740355	235429	140.93	3130	3195	3120	4015	2165	3090	3167.58	0.15	28974	3186	3137	3096	3047	3006	3117	3027	304	925	500	1850	5	1	56156301	1786	6.42	0.51	12	0.42	495.00	6188.00	11003	20231205	-71.10	2895	20240416	9.84	4905	-35.17	20240202	2895	9.84	20240416	12920	-75.39	20231205	2895	9.84	20240416	1.38	N	033290	500	303 억	83297	N	N	0	N	N
38	20240424	120423	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	95	2	3.07	682596655	215557	129.04	3130	3195	3120	4015	2165	3090	3166.66	0.15	24880	3186	3137	3096	3047	3006	3117	3027	304	925	500	1850	5	1	56156301	1789	6.43	0.51	12	0.38	495.00	6188.00	11003	20231205	-71.05	2895	20240416	10.02	4905	-35.07	20240202	2895	10.02	20240416	12920	-75.35	20231205	2895	10.02	20240416	1.38	N	033290	500	303 억	83297	N	N	0	N	N
39	20240424	110422	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3190	100	2	3.24	575904145	181993	108.95	3130	3195	3120	4015	2165	3090	3164.43	0.15	18906	3186	3137	3096	3047	3006	3117	3027	304	925	500	1850	5	1	56156301	1791	6.44	0.52	12	0.32	495.00	6188.00	11003	20231205	-71.01	2895	20240416	10.19	4905	-34.96	20240202	2895	10.19	20240416	12920	-75.31	20231205	2895	10.19	20240416	1.38	N	033290	500	303 억	83297	N	N	0	N	N
40	20240424	100421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	90	2	2.91	393522825	124581	74.58	3130	3195	3120	4015	2165	3090	3158.77	0.15	10188	3186	3137	3096	3047	3006	3117	3027	304	925	500	1850	5	1	56156301	1786	6.42	0.51	12	0.22	495.00	6188.00	11003	20231205	-71.10	2895	20240416	9.84	4905	-35.17	20240202	2895	9.84	20240416	12920	-75.39	20231205	2895	9.84	20240416	1.38	N	033290	500	303 억	83297	N	N	0	N	N
41	20240424	090422	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3140	50	2	1.62	23533615	7501	4.49	3130	3150	3120	4015	2165	3090	3137.40	0.15	3487	3186	3137	3096	3047	3006	3117	3027	304	925	500	1850	5	1	56156301	1763	6.34	0.51	12	0.01	495.00	6188.00	11003	20231205	-71.46	2895	20240416	8.46	4905	-35.98	20240202	2895	8.46	20240416	12920	-75.70	20231205	2895	8.46	20240416	1.38	N	033290	500	303 억	83297	N	N	0	N	N
42	20240423	160413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3090	0	3	0.00	505339345	163454	49.80	3100	3145	3055	4015	2165	3090	3091.63	0.14	-6403	3300	3195	3125	3020	2950	3247	3072	304	925	500	1850	5	1	56156301	1735	6.24	0.50	12	0.29	495.00	6188.00	11003	20231205	-71.92	2895	20240416	6.74	4905	-37.00	20240202	2895	6.74	20240416	12920	-76.08	20231205	2895	6.74	20240416	1.36	N	033290	500	303 억	79580	N	N	104	N	N
43	20240423	150421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3095	5	2	0.16	462623610	149626	45.59	3100	3145	3055	4015	2165	3090	3091.87	0.14	-13176	3300	3195	3125	3020	2950	3247	3072	304	925	500	1850	5	1	56156301	1738	6.25	0.50	12	0.27	495.00	6188.00	11003	20231205	-71.87	2895	20240416	6.91	4905	-36.90	20240202	2895	6.91	20240416	12920	-76.04	20231205	2895	6.91	20240416	1.36	N	033290	500	303 억	79580	N	N	104	N	N
44	20240423	140422	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3090	0	3	0.00	382099980	123555	37.65	3100	3145	3055	4015	2165	3090	3092.55	0.14	-24859	3300	3195	3125	3020	2950	3247	3072	304	925	500	1850	5	1	56156301	1735	6.24	0.50	12	0.22	495.00	6188.00	11003	20231205	-71.92	2895	20240416	6.74	4905	-37.00	20240202	2895	6.74	20240416	12920	-76.08	20231205	2895	6.74	20240416	1.36	N	033290	500	303 억	79580	N	N	104	N	N
45	20240423	130419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3080	-10	5	-0.32	345379345	111643	34.02	3100	3145	3055	4015	2165	3090	3093.61	0.14	-27480	3300	3195	3125	3020	2950	3247	3072	304	925	500	1850	5	1	56156301	1730	6.22	0.50	12	0.20	495.00	6188.00	11003	20231205	-72.01	2895	20240416	6.39	4905	-37.21	20240202	2895	6.39	20240416	12920	-76.16	20231205	2895	6.39	20240416	1.36	N	033290	500	303 억	79580	N	N	104	N	N
46	20240423	120420	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3080	-10	5	-0.32	294251830	95020	28.95	3100	3145	3055	4015	2165	3090	3096.74	0.14	-28839	3300	3195	3125	3020	2950	3247	3072	304	925	500	1850	5	1	56156301	1730	6.22	0.50	12	0.17	495.00	6188.00	11003	20231205	-72.01	2895	20240416	6.39	4905	-37.21	20240202	2895	6.39	20240416	12920	-76.16	20231205	2895	6.39	20240416	1.36	N	033290	500	303 억	79580	N	N	104	N	N
47	20240423	110419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3070	-20	5	-0.65	244150740	78695	23.98	3100	3145	3060	4015	2165	3090	3102.49	0.14	-30161	3300	3195	3125	3020	2950	3247	3072	304	925	500	1850	5	1	56156301	1724	6.20	0.50	12	0.14	495.00	6188.00	11003	20231205	-72.10	2895	20240416	6.04	4905	-37.41	20240202	2895	6.04	20240416	12920	-76.24	20231205	2895	6.04	20240416	1.36	N	033290	500	303 억	79580	N	N	104	N	N
48	20240423	100420	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3115	25	2	0.81	129466200	41551	12.66	3100	3145	3095	4015	2165	3090	3115.84	0.14	-1068	3300	3195	3125	3020	2950	3247	3072	304	925	500	1850	5	1	56156301	1749	6.29	0.50	12	0.07	495.00	6188.00	11003	20231205	-71.69	2895	20240416	7.60	4905	-36.49	20240202	2895	7.60	20240416	12920	-75.89	20231205	2895	7.60	20240416	1.36	N	033290	500	303 억	79580	N	N	104	N	N
49	20240423	090421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3130	40	2	1.29	21680215	6950	2.12	3100	3135	3100	4015	2165	3090	3119.46	0.14	1782	3300	3195	3125	3020	2950	3247	3072	304	925	500	1850	5	1	56156301	1758	6.32	0.51	12	0.01	495.00	6188.00	11003	20231205	-71.55	2895	20240416	8.12	4905	-36.19	20240202	2895	8.12	20240416	12920	-75.77	20231205	2895	8.12	20240416	1.36	N	033290	500	303 억	79580	N	N	104	N	N
50	20240422	160420	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3090	50	2	1.64	1027495380	326318	93.39	3055	3230	3055	3950	2130	3040	3148.82	0.10	33672	3263	3151	3093	2981	2923	3122	2952	304	910	500	1820	5	1	56156301	1735	6.24	0.50	12	0.58	495.00	6188.00	11003	20231205	-71.92	2895	20240416	6.74	4905	-37.00	20240202	2895	6.74	20240416	12920	-76.08	20231205	2895	6.74	20240416	1.36	N	033290	500	303 억	56604	N	N	104	N	N
51	20240422	150418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3110	70	2	2.30	956831435	303459	86.85	3055	3230	3055	3950	2130	3040	3153.08	0.10	32798	3263	3151	3093	2981	2923	3122	2952	304	910	500	1820	5	1	56156301	1746	6.28	0.50	12	0.54	495.00	6188.00	11003	20231205	-71.73	2895	20240416	7.43	4905	-36.60	20240202	2895	7.43	20240416	12920	-75.93	20231205	2895	7.43	20240416	1.36	N	033290	500	303 억	56604	N	N	92	N	N
52	20240422	140419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3105	65	2	2.14	914100175	289681	82.90	3055	3230	3055	3950	2130	3040	3155.54	0.10	31668	3263	3151	3093	2981	2923	3122	2952	304	910	500	1820	5	1	56156301	1744	6.27	0.50	12	0.52	495.00	6188.00	11003	20231205	-71.78	2895	20240416	7.25	4905	-36.70	20240202	2895	7.25	20240416	12920	-75.97	20231205	2895	7.25	20240416	1.36	N	033290	500	303 억	56604	N	N	92	N	N
53	20240422	130417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3110	70	2	2.30	889404280	281745	80.63	3055	3230	3055	3950	2130	3040	3156.77	0.10	32803	3263	3151	3093	2981	2923	3122	2952	304	910	500	1820	5	1	56156301	1746	6.28	0.50	12	0.50	495.00	6188.00	11003	20231205	-71.73	2895	20240416	7.43	4905	-36.60	20240202	2895	7.43	20240416	12920	-75.93	20231205	2895	7.43	20240416	1.36	N	033290	500	303 억	56604	N	N	92	N	N
54	20240422	120418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3110	70	2	2.30	824240580	260767	74.63	3055	3230	3055	3950	2130	3040	3160.83	0.10	28751	3263	3151	3093	2981	2923	3122	2952	304	910	500	1820	5	1	56156301	1746	6.28	0.50	12	0.46	495.00	6188.00	11003	20231205	-71.73	2895	20240416	7.43	4905	-36.60	20240202	2895	7.43	20240416	12920	-75.93	20231205	2895	7.43	20240416	1.36	N	033290	500	303 억	56604	N	N	92	N	N
55	20240422	110418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3145	105	2	3.45	750278710	237079	67.85	3055	3230	3055	3950	2130	3040	3164.68	0.10	32954	3263	3151	3093	2981	2923	3122	2952	304	910	500	1820	5	1	56156301	1766	6.35	0.51	12	0.42	495.00	6188.00	11003	20231205	-71.42	2895	20240416	8.64	4905	-35.88	20240202	2895	8.64	20240416	12920	-75.66	20231205	2895	8.64	20240416	1.36	N	033290	500	303 억	56604	N	N	92	N	N
56	20240422	100419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3140	100	2	3.29	639085995	201796	57.75	3055	3230	3055	3950	2130	3040	3166.99	0.10	40477	3263	3151	3093	2981	2923	3122	2952	304	910	500	1820	5	1	56156301	1763	6.34	0.51	12	0.36	495.00	6188.00	11003	20231205	-71.46	2895	20240416	8.46	4905	-35.98	20240202	2895	8.46	20240416	12920	-75.70	20231205	2895	8.46	20240416	1.36	N	033290	500	303 억	56604	N	N	92	N	N
57	20240422	090418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3150	110	2	3.62	84224815	27065	7.75	3055	3170	3055	3950	2130	3040	3111.95	0.10	268	3263	3151	3093	2981	2923	3122	2952	304	910	500	1820	5	1	56156301	1769	6.36	0.51	12	0.05	495.00	6188.00	11003	20231205	-71.37	2895	20240416	8.81	4905	-35.78	20240202	2895	8.81	20240416	12920	-75.62	20231205	2895	8.81	20240416	1.36	N	033290	500	303 억	56604	N	N	92	N	N
58	20240419	160401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3040	-145	5	-4.55	1066341550	345475	45.64	3205	3205	3035	4140	2230	3185	3086.73	0.26	-85711	3388	3286	3158	3056	2928	3337	3107	304	955	500	1910	5	1	56156301	1707	6.14	0.49	12	0.62	495.00	6188.00	11003	20231205	-72.37	2895	20240416	5.01	4905	-38.02	20240202	2895	5.01	20240416	12920	-76.47	20231205	2895	5.01	20240416	1.36	N	033290	500	303 억	148289	N	N	92	N	N
59	20240419	150404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3040	-145	5	-4.55	1011201045	327347	43.25	3205	3205	3035	4140	2230	3185	3089.08	0.26	-79200	3388	3286	3158	3056	2928	3337	3107	304	955	500	1910	5	1	56156301	1707	6.14	0.49	12	0.58	495.00	6188.00	11003	20231205	-72.37	2895	20240416	5.01	4905	-38.02	20240202	2895	5.01	20240416	12920	-76.47	20231205	2895	5.01	20240416	1.36	N	033290	500	303 억	148289	N	N	0	N	N
60	20240419	140400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3050	-135	5	-4.24	864630175	279146	36.88	3205	3205	3035	4140	2230	3185	3097.41	0.26	-52438	3388	3286	3158	3056	2928	3337	3107	304	955	500	1910	5	1	56156301	1713	6.16	0.49	12	0.50	495.00	6188.00	11003	20231205	-72.28	2895	20240416	5.35	4905	-37.82	20240202	2895	5.35	20240416	12920	-76.39	20231205	2895	5.35	20240416	1.36	N	033290	500	303 억	148289	N	N	0	N	N
61	20240419	130403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3070	-115	5	-3.61	752735270	242701	32.06	3205	3205	3035	4140	2230	3185	3101.49	0.26	-30461	3388	3286	3158	3056	2928	3337	3107	304	955	500	1910	5	1	56156301	1724	6.20	0.50	12	0.43	495.00	6188.00	11003	20231205	-72.10	2895	20240416	6.04	4905	-37.41	20240202	2895	6.04	20240416	12920	-76.24	20231205	2895	6.04	20240416	1.36	N	033290	500	303 억	148289	N	N	0	N	N
62	20240419	120401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3060	-125	5	-3.92	689955520	222206	29.36	3205	3205	3035	4140	2230	3185	3105.03	0.26	-18405	3388	3286	3158	3056	2928	3337	3107	304	955	500	1910	5	1	56156301	1718	6.18	0.49	12	0.40	495.00	6188.00	11003	20231205	-72.19	2895	20240416	5.70	4905	-37.61	20240202	2895	5.70	20240416	12920	-76.32	20231205	2895	5.70	20240416	1.36	N	033290	500	303 억	148289	N	N	0	N	N
63	20240419	110404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3085	-100	5	-3.14	546107325	175209	23.15	3205	3205	3060	4140	2230	3185	3116.89	0.26	-18907	3388	3286	3158	3056	2928	3337	3107	304	955	500	1910	5	1	56156301	1732	6.23	0.50	12	0.31	495.00	6188.00	11003	20231205	-71.96	2895	20240416	6.56	4905	-37.10	20240202	2895	6.56	20240416	12920	-76.12	20231205	2895	6.56	20240416	1.36	N	033290	500	303 억	148289	N	N	0	N	N
64	20240419	100403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3120	-65	5	-2.04	314625180	100307	13.25	3205	3205	3105	4140	2230	3185	3136.62	0.26	-2515	3388	3286	3158	3056	2928	3337	3107	304	955	500	1910	5	1	56156301	1752	6.30	0.50	12	0.18	495.00	6188.00	11003	20231205	-71.64	2895	20240416	7.77	4905	-36.39	20240202	2895	7.77	20240416	12920	-75.85	20231205	2895	7.77	20240416	1.36	N	033290	500	303 억	148289	N	N	0	N	N
65	20240419	090400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	-20	5	-0.63	51915680	16431	2.17	3205	3205	3125	4140	2230	3185	3159.62	0.26	-985	3388	3286	3158	3056	2928	3337	3107	304	955	500	1910	5	1	56156301	1777	6.39	0.51	12	0.03	495.00	6188.00	11003	20231205	-71.24	2895	20240416	9.33	4905	-35.47	20240202	2895	9.33	20240416	12920	-75.50	20231205	2895	9.33	20240416	1.36	N	033290	500	303 억	148289	N	N	0	N	N
66	20240418	160359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	130	2	4.26	2419712945	754170	133.51	3040	3260	3030	3970	2140	3055	3208.46	0.08	106443	3228	3141	3023	2936	2818	3185	2980	304	915	500	1830	5	1	56156301	1789	6.43	0.51	12	1.34	495.00	6188.00	11003	20231205	-71.05	2895	20240416	10.02	4905	-35.07	20240202	2895	10.02	20240416	12920	-75.35	20231205	2895	10.02	20240416	1.38	N	033290	500	303 억	44021	N	N	0	N	N
67	20240418	150401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3200	145	2	4.75	2319044195	722629	127.93	3040	3260	3030	3970	2140	3055	3209.18	0.08	108012	3228	3141	3023	2936	2818	3185	2980	304	915	500	1830	5	1	56156301	1797	6.46	0.52	12	1.29	495.00	6188.00	11003	20231205	-70.92	2895	20240416	10.54	4905	-34.76	20240202	2895	10.54	20240416	12920	-75.23	20231205	2895	10.54	20240416	1.38	N	033290	500	303 억	44021	N	N	0	N	N
68	20240418	140402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3210	155	2	5.07	2198988335	685141	121.29	3040	3260	3030	3970	2140	3055	3209.54	0.08	127636	3228	3141	3023	2936	2818	3185	2980	304	915	500	1830	5	1	56156301	1803	6.48	0.52	12	1.22	495.00	6188.00	11003	20231205	-70.83	2895	20240416	10.88	4905	-34.56	20240202	2895	10.88	20240416	12920	-75.15	20231205	2895	10.88	20240416	1.38	N	033290	500	303 억	44021	N	N	0	N	N
69	20240418	130401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3220	165	2	5.40	2018851725	628859	111.33	3040	3260	3030	3970	2140	3055	3210.34	0.08	129909	3228	3141	3023	2936	2818	3185	2980	304	915	500	1830	5	1	56156301	1808	6.51	0.52	12	1.12	495.00	6188.00	11003	20231205	-70.74	2895	20240416	11.23	4905	-34.35	20240202	2895	11.23	20240416	12920	-75.08	20231205	2895	11.23	20240416	1.38	N	033290	500	303 억	44021	N	N	0	N	N
70	20240418	120400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3225	170	2	5.56	1876840665	584795	103.52	3040	3260	3030	3970	2140	3055	3209.40	0.08	110751	3228	3141	3023	2936	2818	3185	2980	304	915	500	1830	5	1	56156301	1811	6.52	0.52	12	1.04	495.00	6188.00	11003	20231205	-70.69	2895	20240416	11.40	4905	-34.25	20240202	2895	11.40	20240416	12920	-75.04	20231205	2895	11.40	20240416	1.38	N	033290	500	303 억	44021	N	N	0	N	N
71	20240418	110401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3215	160	2	5.24	1763194325	549483	97.27	3040	3260	3030	3970	2140	3055	3208.82	0.08	99593	3228	3141	3023	2936	2818	3185	2980	304	915	500	1830	5	1	56156301	1805	6.49	0.52	12	0.98	495.00	6188.00	11003	20231205	-70.78	2895	20240416	11.05	4905	-34.45	20240202	2895	11.05	20240416	12920	-75.12	20231205	2895	11.05	20240416	1.38	N	033290	500	303 억	44021	N	N	0	N	N
72	20240418	100402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3245	190	2	6.22	1361411000	425309	75.29	3040	3260	3030	3970	2140	3055	3200.99	0.08	101187	3228	3141	3023	2936	2818	3185	2980	304	915	500	1830	5	1	56156301	1822	6.56	0.52	12	0.76	495.00	6188.00	11003	20231205	-70.51	2895	20240416	12.09	4905	-33.84	20240202	2895	12.09	20240416	12920	-74.88	20231205	2895	12.09	20240416	1.38	N	033290	500	303 억	44021	N	N	0	N	N
73	20240418	090400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3090	35	2	1.15	82128165	26654	4.72	3040	3120	3030	3970	2140	3055	3081.27	0.08	13283	3228	3141	3023	2936	2818	3185	2980	304	915	500	1830	5	1	56156301	1735	6.24	0.50	12	0.05	495.00	6188.00	11003	20231205	-71.92	2895	20240416	6.74	4905	-37.00	20240202	2895	6.74	20240416	12920	-76.08	20231205	2895	6.74	20240416	1.38	N	033290	500	303 억	44021	N	N	0	N	N
74	20240417	160355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3055	155	2	5.34	1704814385	562120	424.03	2905	3110	2905	3770	2030	2900	3032.80	0.00	87405	2956	2927	2911	2882	2866	2920	2875	304	870	500	1740	5	1	56156301	1716	6.17	0.49	12	1.00	495.00	6188.00	11003	20231205	-72.23	2895	20240416	5.53	4905	-37.72	20240202	2895	5.53	20240416	12920	-76.35	20231205	2895	5.53	20240416	1.41	N	033290	500	303 억	0	N	N	0	N	N
75	20240417	150403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3070	170	2	5.86	1594568945	526088	396.85	2905	3110	2905	3770	2030	2900	3030.99	0.00	77795	2956	2927	2911	2882	2866	2920	2875	304	870	500	1740	5	1	56156301	1724	6.20	0.50	12	0.94	495.00	6188.00	11003	20231205	-72.10	2895	20240416	6.04	4905	-37.41	20240202	2895	6.04	20240416	12920	-76.24	20231205	2895	6.04	20240416	1.41	N	033290	500	303 억	0	N	N	0	N	N
76	20240417	140400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3060	160	2	5.52	1444223940	476901	359.75	2905	3110	2905	3770	2030	2900	3028.35	0.00	48258	2956	2927	2911	2882	2866	2920	2875	304	870	500	1740	5	1	56156301	1718	6.18	0.49	12	0.85	495.00	6188.00	11003	20231205	-72.19	2895	20240416	5.70	4905	-37.61	20240202	2895	5.70	20240416	12920	-76.32	20231205	2895	5.70	20240416	1.41	N	033290	500	303 억	0	N	N	0	N	N
77	20240417	130402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3020	120	2	4.14	1040142255	344557	259.91	2905	3110	2905	3770	2030	2900	3018.78	0.00	13495	2956	2927	2911	2882	2866	2920	2875	304	870	500	1740	5	1	56156301	1696	6.10	0.49	12	0.61	495.00	6188.00	11003	20231205	-72.55	2895	20240416	4.32	4905	-38.43	20240202	2895	4.32	20240416	12920	-76.63	20231205	2895	4.32	20240416	1.41	N	033290	500	303 억	0	N	N	0	N	N
78	20240417	120401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2990	90	2	3.10	490849525	163835	123.59	2905	3045	2905	3770	2030	2900	2996.00	0.00	38651	2956	2927	2911	2882	2866	2920	2875	304	870	500	1740	5	1	56156301	1679	6.04	0.48	12	0.29	495.00	6188.00	11003	20231205	-72.83	2895	20240416	3.28	4905	-39.04	20240202	2895	3.28	20240416	12920	-76.86	20231205	2895	3.28	20240416	1.41	N	033290	500	303 억	0	N	N	0	N	N
79	20240417	110404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2985	85	2	2.93	464318715	154955	116.89	2905	3045	2905	3770	2030	2900	2996.47	0.00	37876	2956	2927	2911	2882	2866	2920	2875	304	870	500	1740	5	1	56156301	1676	6.03	0.48	12	0.28	495.00	6188.00	11003	20231205	-72.87	2895	20240416	3.11	4905	-39.14	20240202	2895	3.11	20240416	12920	-76.90	20231205	2895	3.11	20240416	1.41	N	033290	500	303 억	0	N	N	0	N	N
80	20240417	100359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3010	110	2	3.79	388190450	129400	97.61	2905	3045	2905	3770	2030	2900	2999.93	0.00	32496	2956	2927	2911	2882	2866	2920	2875	304	870	500	1740	5	1	56156301	1690	6.08	0.49	12	0.23	495.00	6188.00	11003	20231205	-72.64	2895	20240416	3.97	4905	-38.63	20240202	2895	3.97	20240416	12920	-76.70	20231205	2895	3.97	20240416	1.41	N	033290	500	303 억	0	N	N	0	N	N
81	20240417	090359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2920	20	2	0.69	7270060	2496	1.88	2905	2925	2905	3770	2030	2900	2912.68	0.00	843	2956	2927	2911	2882	2866	2920	2875	304	870	500	1740	5	1	56156301	1640	5.90	0.47	12	0.00	495.00	6188.00	11003	20231205	-73.46	2895	20240416	0.86	4905	-40.47	20240202	2895	0.86	20240416	12920	-77.40	20231205	2895	0.86	20240416	1.41	N	033290	500	303 억	0	N	N	0	N	N
82	20240416	160403	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2900	-45	5	-1.53	382177970	131542	85.95	2915	2940	2895	3825	2065	2945	2905.37	0.00	-7157	2988	2966	2938	2916	2888	2977	2927	304	880	500	1760	5	1	56156301	1629	5.86	0.47	12	0.23	495.00	6188.00	11003	20231205	-73.64	2895	20240416	0.17	4905	-40.88	20240202	2895	0.17	20240416	12920	-77.55	20231205	2895	0.17	20240416	1.42	N	033290	500	303 억	0	N	N	184	N	N
83	20240416	150359	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2905	-40	5	-1.36	356625510	122737	80.19	2915	2940	2895	3825	2065	2945	2905.61	0.00	-7192	2988	2966	2938	2916	2888	2977	2927	304	880	500	1760	5	1	56156301	1631	5.87	0.47	12	0.22	495.00	6188.00	11003	20231205	-73.60	2895	20240416	0.35	4905	-40.77	20240202	2895	0.35	20240416	12920	-77.52	20231205	2895	0.35	20240416	1.42	N	033290	500	303 억	0	N	N	184	N	N
84	20240416	140358	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2910	-35	5	-1.19	302571155	104107	68.02	2915	2940	2895	3825	2065	2945	2906.35	0.00	-10037	2988	2966	2938	2916	2888	2977	2927	304	880	500	1760	5	1	56156301	1634	5.88	0.47	12	0.19	495.00	6188.00	11003	20231205	-73.55	2895	20240416	0.52	4905	-40.67	20240202	2895	0.52	20240416	12920	-77.48	20231205	2895	0.52	20240416	1.42	N	033290	500	303 억	0	N	N	184	N	N
85	20240416	130401	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2905	-40	5	-1.36	266707395	91745	59.94	2915	2940	2895	3825	2065	2945	2907.05	0.00	-10414	2988	2966	2938	2916	2888	2977	2927	304	880	500	1760	5	1	56156301	1631	5.87	0.47	12	0.16	495.00	6188.00	11003	20231205	-73.60	2895	20240416	0.35	4905	-40.77	20240202	2895	0.35	20240416	12920	-77.52	20231205	2895	0.35	20240416	1.42	N	033290	500	303 억	0	N	N	184	N	N
86	20240416	120401	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2910	-35	5	-1.19	237921570	81840	53.47	2915	2940	2895	3825	2065	2945	2907.16	0.00	-9760	2988	2966	2938	2916	2888	2977	2927	304	880	500	1760	5	1	56156301	1634	5.88	0.47	12	0.15	495.00	6188.00	11003	20231205	-73.55	2895	20240416	0.52	4905	-40.67	20240202	2895	0.52	20240416	12920	-77.48	20231205	2895	0.52	20240416	1.42	N	033290	500	303 억	0	N	N	184	N	N
87	20240416	110400	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2915	-30	5	-1.02	187094530	64328	42.03	2915	2940	2895	3825	2065	2945	2908.45	0.00	-7121	2988	2966	2938	2916	2888	2977	2927	304	880	500	1760	5	1	56156301	1637	5.89	0.47	12	0.11	495.00	6188.00	11003	20231205	-73.51	2895	20240416	0.69	4905	-40.57	20240202	2895	0.69	20240416	12920	-77.44	20231205	2895	0.69	20240416	1.42	N	033290	500	303 억	0	N	N	184	N	N
88	20240416	100355	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2920	-25	5	-0.85	79390075	27212	17.78	2915	2940	2905	3825	2065	2945	2917.47	0.00	-3452	2988	2966	2938	2916	2888	2977	2927	304	880	500	1760	5	1	56156301	1640	5.90	0.47	12	0.05	495.00	6188.00	11003	20231205	-73.46	2905	20240416	0.52	4905	-40.47	20240202	2905	0.52	20240416	12920	-77.40	20231205	2905	0.52	20240416	1.42	N	033290	500	303 억	0	N	N	184	N	N
89	20240416	090355	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2925	-20	5	-0.68	5955515	2044	1.34	2915	2940	2910	3825	2065	2945	2913.66	0.00	111	2988	2966	2938	2916	2888	2977	2927	304	880	500	1760	5	1	56156301	1643	5.91	0.47	12	0.00	495.00	6188.00	11003	20231205	-73.42	2910	20240416	0.52	4905	-40.37	20240202	2910	0.52	20240416	12920	-77.36	20231205	2910	0.52	20240416	1.42	N	033290	500	303 억	0	N	N	184	N	N
90	20240415	160354	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2945	-20	5	-0.67	446199070	152266	96.30	2925	2960	2910	3850	2080	2965	2930.36	0.00	50092	3035	3000	2975	2940	2915	2987	2927	304	885	500	1770	5	1	56156301	1654	5.95	0.48	12	0.27	495.00	6188.00	11003	20231205	-73.23	2910	20240415	1.20	4905	-39.96	20240202	2910	1.20	20240415	12920	-77.21	20231205	2910	1.20	20240415	1.44	N	033290	500	303 억	0	N	N	184	N	N
91	20240415	150358	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2945	-20	5	-0.67	413716265	141227	89.31	2925	2960	2910	3850	2080	2965	2929.44	0.00	44506	3035	3000	2975	2940	2915	2987	2927	304	885	500	1770	5	1	56156301	1654	5.95	0.48	12	0.25	495.00	6188.00	11003	20231205	-73.23	2910	20240415	1.20	4905	-39.96	20240202	2910	1.20	20240415	12920	-77.21	20231205	2910	1.20	20240415	1.44	N	033290	500	303 억	0	N	N	92	N	N
92	20240415	140353	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2935	-30	5	-1.01	332544595	113559	71.82	2925	2960	2910	3850	2080	2965	2928.39	0.00	35811	3035	3000	2975	2940	2915	2987	2927	304	885	500	1770	5	1	56156301	1648	5.93	0.47	12	0.20	495.00	6188.00	11003	20231205	-73.33	2910	20240415	0.86	4905	-40.16	20240202	2910	0.86	20240415	12920	-77.28	20231205	2910	0.86	20240415	1.44	N	033290	500	303 억	0	N	N	92	N	N
93	20240415	130352	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2940	-25	5	-0.84	294484115	100575	63.61	2925	2960	2910	3850	2080	2965	2928.01	0.00	29421	3035	3000	2975	2940	2915	2987	2927	304	885	500	1770	5	1	56156301	1651	5.94	0.48	12	0.18	495.00	6188.00	11003	20231205	-73.28	2910	20240415	1.03	4905	-40.06	20240202	2910	1.03	20240415	12920	-77.24	20231205	2910	1.03	20240415	1.44	N	033290	500	303 억	0	N	N	92	N	N
94	20240415	120356	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2930	-35	5	-1.18	242039595	82686	52.29	2925	2960	2910	3850	2080	2965	2927.21	0.00	19903	3035	3000	2975	2940	2915	2987	2927	304	885	500	1770	5	1	56156301	1645	5.92	0.47	12	0.15	495.00	6188.00	11003	20231205	-73.37	2910	20240415	0.69	4905	-40.27	20240202	2910	0.69	20240415	12920	-77.32	20231205	2910	0.69	20240415	1.44	N	033290	500	303 억	0	N	N	92	N	N
95	20240415	110355	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2935	-30	5	-1.01	217039560	74155	46.90	2925	2960	2910	3850	2080	2965	2926.84	0.00	16837	3035	3000	2975	2940	2915	2987	2927	304	885	500	1770	5	1	56156301	1648	5.93	0.47	12	0.13	495.00	6188.00	11003	20231205	-73.33	2910	20240415	0.86	4905	-40.16	20240202	2910	0.86	20240415	12920	-77.28	20231205	2910	0.86	20240415	1.44	N	033290	500	303 억	0	N	N	92	N	N
96	20240415	100355	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2940	-25	5	-0.84	138427870	47256	29.89	2925	2960	2915	3850	2080	2965	2929.32	0.00	12674	3035	3000	2975	2940	2915	2987	2927	304	885	500	1770	5	1	56156301	1651	5.94	0.48	12	0.08	495.00	6188.00	11003	20231205	-73.28	2915	20240415	0.86	4905	-40.06	20240202	2915	0.86	20240415	12920	-77.24	20231205	2915	0.86	20240415	1.44	N	033290	500	303 억	0	N	N	92	N	N
97	20240415	090356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2940	-25	5	-0.84	10436770	3561	2.25	2925	2960	2925	3850	2080	2965	2930.85	0.00	1020	3035	3000	2975	2940	2915	2987	2927	304	885	500	1770	5	1	56156301	1651	5.94	0.48	12	0.01	495.00	6188.00	11003	20231205	-73.28	2920	20240411	0.68	4905	-40.06	20240202	2920	0.68	20240411	12920	-77.24	20231205	2920	0.68	20240411	1.44	N	033290	500	303 억	0	N	N	92	N	N
98	20240412	160355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2965	-25	5	-0.84	467339145	156680	82.13	2990	3010	2950	3885	2095	2990	2982.76	0.00	-19647	3076	3032	2976	2932	2876	3005	2905	304	895	500	1790	5	1	56156301	1665	5.99	0.48	12	0.28	495.00	6188.00	11003	20231205	-73.05	2920	20240411	1.54	4905	-39.55	20240202	2920	1.54	20240411	12920	-77.05	20231205	2920	1.54	20240411	1.46	N	033290	500	303 억	0	N	N	92	N	N
99	20240412	150354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2975	-15	5	-0.50	408127465	136698	71.66	2990	3010	2950	3885	2095	2990	2985.61	0.00	-18331	3076	3032	2976	2932	2876	3005	2905	304	895	500	1790	5	1	56156301	1671	6.01	0.48	12	0.24	495.00	6188.00	11003	20231205	-72.96	2920	20240411	1.88	4905	-39.35	20240202	2920	1.88	20240411	12920	-76.97	20231205	2920	1.88	20240411	1.46	N	033290	500	303 억	0	N	N	13	N	N
100	20240412	140354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2975	-15	5	-0.50	380465940	127392	66.78	2990	3010	2950	3885	2095	2990	2986.58	0.00	-15446	3076	3032	2976	2932	2876	3005	2905	304	895	500	1790	5	1	56156301	1671	6.01	0.48	12	0.23	495.00	6188.00	11003	20231205	-72.96	2920	20240411	1.88	4905	-39.35	20240202	2920	1.88	20240411	12920	-76.97	20231205	2920	1.88	20240411	1.46	N	033290	500	303 억	0	N	N	13	N	N
101	20240412	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2975	-15	5	-0.50	342778215	114736	60.14	2990	3010	2950	3885	2095	2990	2987.54	0.00	-13522	3076	3032	2976	2932	2876	3005	2905	304	895	500	1790	5	1	56156301	1671	6.01	0.48	12	0.20	495.00	6188.00	11003	20231205	-72.96	2920	20240411	1.88	4905	-39.35	20240202	2920	1.88	20240411	12920	-76.97	20231205	2920	1.88	20240411	1.46	N	033290	500	303 억	0	N	N	13	N	N
102	20240412	120354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2990	0	3	0.00	310309780	103844	54.44	2990	3010	2950	3885	2095	2990	2988.23	0.00	-9471	3076	3032	2976	2932	2876	3005	2905	304	895	500	1790	5	1	56156301	1679	6.04	0.48	12	0.18	495.00	6188.00	11003	20231205	-72.83	2920	20240411	2.40	4905	-39.04	20240202	2920	2.40	20240411	12920	-76.86	20231205	2920	2.40	20240411	1.46	N	033290	500	303 억	0	N	N	13	N	N
103	20240412	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3010	20	2	0.67	235491710	78898	41.36	2990	3010	2950	3885	2095	2990	2984.76	0.00	-8933	3076	3032	2976	2932	2876	3005	2905	304	895	500	1790	5	1	56156301	1690	6.08	0.49	12	0.14	495.00	6188.00	11003	20231205	-72.64	2920	20240411	3.08	4905	-38.63	20240202	2920	3.08	20240411	12920	-76.70	20231205	2920	3.08	20240411	1.46	N	033290	500	303 억	0	N	N	13	N	N
104	20240412	100352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3000	10	2	0.33	138726375	46634	24.45	2990	3005	2950	3885	2095	2990	2974.79	0.00	-11852	3076	3032	2976	2932	2876	3005	2905	304	895	500	1790	5	1	56156301	1685	6.06	0.48	12	0.08	495.00	6188.00	11003	20231205	-72.73	2920	20240411	2.74	4905	-38.84	20240202	2920	2.74	20240411	12920	-76.78	20231205	2920	2.74	20240411	1.46	N	033290	500	303 억	0	N	N	13	N	N
105	20240412	090352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3005	15	2	0.50	19575425	6545	3.43	2990	3005	2990	3885	2095	2990	2990.90	0.00	3383	3076	3032	2976	2932	2876	3005	2905	304	895	500	1790	5	1	56156301	1687	6.07	0.49	12	0.01	495.00	6188.00	11003	20231205	-72.69	2920	20240411	2.91	4905	-38.74	20240202	2920	2.91	20240411	12920	-76.74	20231205	2920	2.91	20240411	1.46	N	033290	500	303 억	0	N	N	13	N	N
106	20240411	160349	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2990	-10	5	-0.33	560113890	189186	94.98	2995	3020	2920	3900	2100	3000	2960.64	0.00	27242	3120	3060	3030	2970	2940	3045	2955	304	900	500	1800	5	1	56156301	1679	6.04	0.48	12	0.34	495.00	6188.00	11003	20231205	-72.83	2920	20240411	2.40	4905	-39.04	20240202	2920	2.40	20240411	12920	-76.86	20231205	2920	2.40	20240411	1.45	N	033290	500	303 억	0	N	N	13	N	N
107	20240411	150355	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2990	-10	5	-0.33	520950630	176042	88.38	2995	3020	2920	3900	2100	3000	2959.24	0.00	24500	3120	3060	3030	2970	2940	3045	2955	304	900	500	1800	5	1	56156301	1679	6.04	0.48	12	0.31	495.00	6188.00	11003	20231205	-72.83	2920	20240411	2.40	4905	-39.04	20240202	2920	2.40	20240411	12920	-76.86	20231205	2920	2.40	20240411	1.45	N	033290	500	303 억	0	N	N	120	N	N
108	20240411	140355	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2990	-10	5	-0.33	491885725	166306	83.49	2995	3020	2920	3900	2100	3000	2957.71	0.00	20317	3120	3060	3030	2970	2940	3045	2955	304	900	500	1800	5	1	56156301	1679	6.04	0.48	12	0.30	495.00	6188.00	11003	20231205	-72.83	2920	20240411	2.40	4905	-39.04	20240202	2920	2.40	20240411	12920	-76.86	20231205	2920	2.40	20240411	1.45	N	033290	500	303 억	0	N	N	120	N	N
109	20240411	130347	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2980	-20	5	-0.67	450480990	152437	76.53	2995	3020	2920	3900	2100	3000	2955.19	0.00	15426	3120	3060	3030	2970	2940	3045	2955	304	900	500	1800	5	1	56156301	1673	6.02	0.48	12	0.27	495.00	6188.00	11003	20231205	-72.92	2920	20240411	2.05	4905	-39.25	20240202	2920	2.05	20240411	12920	-76.93	20231205	2920	2.05	20240411	1.45	N	033290	500	303 억	0	N	N	120	N	N
110	20240411	120352	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2980	-20	5	-0.67	412464730	139655	70.11	2995	3020	2920	3900	2100	3000	2953.45	0.00	13095	3120	3060	3030	2970	2940	3045	2955	304	900	500	1800	5	1	56156301	1673	6.02	0.48	12	0.25	495.00	6188.00	11003	20231205	-72.92	2920	20240411	2.05	4905	-39.25	20240202	2920	2.05	20240411	12920	-76.93	20231205	2920	2.05	20240411	1.45	N	033290	500	303 억	0	N	N	120	N	N
111	20240411	110348	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2970	-30	5	-1.00	375178120	127108	63.81	2995	3020	2920	3900	2100	3000	2951.65	0.00	11178	3120	3060	3030	2970	2940	3045	2955	304	900	500	1800	5	1	56156301	1668	6.00	0.48	12	0.23	495.00	6188.00	11003	20231205	-73.01	2920	20240411	1.71	4905	-39.45	20240202	2920	1.71	20240411	12920	-77.01	20231205	2920	1.71	20240411	1.45	N	033290	500	303 억	0	N	N	120	N	N
112	20240411	100352	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2960	-40	5	-1.33	340807505	115498	57.99	2995	3020	2920	3900	2100	3000	2950.77	0.00	6718	3120	3060	3030	2970	2940	3045	2955	304	900	500	1800	5	1	56156301	1662	5.98	0.48	12	0.21	495.00	6188.00	11003	20231205	-73.10	2920	20240411	1.37	4905	-39.65	20240202	2920	1.37	20240411	12920	-77.09	20231205	2920	1.37	20240411	1.45	N	033290	500	303 억	0	N	N	120	N	N
113	20240411	090350	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2965	-35	5	-1.17	48411955	16200	8.13	2995	3020	2965	3900	2100	3000	2988.39	0.00	563	3120	3060	3030	2970	2940	3045	2955	304	900	500	1800	5	1	56156301	1665	5.99	0.48	12	0.03	495.00	6188.00	11003	20231205	-73.05	2965	20240411	0.00	4905	-39.55	20240202	2965	0.00	20240411	12920	-77.05	20231205	2965	0.00	20240411	1.45	N	033290	500	303 억	0	N	N	120	N	N
114	20240409	160346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3000	-20	5	-0.66	598854115	197616	84.41	3005	3090	3000	3925	2115	3020	3030.39	0.00	-24040	3093	3056	3023	2986	2953	3040	2970	304	905	500	1810	5	1	56156301	1685	6.06	0.48	12	0.35	495.00	6188.00	11003	20231205	-72.73	2985	20240311	0.50	4905	-38.84	20240202	2985	0.50	20240311	12920	-76.78	20231205	2985	0.50	20240311	1.44	N	033290	500	303 억	0	N	N	120	N	N
115	20240409	150348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3020	0	3	0.00	551850665	181960	77.72	3005	3090	3000	3925	2115	3020	3032.81	0.00	-24672	3093	3056	3023	2986	2953	3040	2970	304	905	500	1810	5	1	56156301	1696	6.10	0.49	12	0.32	495.00	6188.00	11003	20231205	-72.55	2985	20240311	1.17	4905	-38.43	20240202	2985	1.17	20240311	12920	-76.63	20231205	2985	1.17	20240311	1.44	N	033290	500	303 억	0	N	N	2079	N	N
116	20240409	140351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3020	0	3	0.00	443810030	146094	62.40	3005	3090	3000	3925	2115	3020	3037.84	0.00	-5895	3093	3056	3023	2986	2953	3040	2970	304	905	500	1810	5	1	56156301	1696	6.10	0.49	12	0.26	495.00	6188.00	11003	20231205	-72.55	2985	20240311	1.17	4905	-38.43	20240202	2985	1.17	20240311	12920	-76.63	20231205	2985	1.17	20240311	1.44	N	033290	500	303 억	0	N	N	2079	N	N
117	20240409	130345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3015	-5	5	-0.17	429724705	141426	60.41	3005	3090	3000	3925	2115	3020	3038.51	0.00	-5134	3093	3056	3023	2986	2953	3040	2970	304	905	500	1810	5	1	56156301	1693	6.09	0.49	12	0.25	495.00	6188.00	11003	20231205	-72.60	2985	20240311	1.01	4905	-38.53	20240202	2985	1.01	20240311	12920	-76.66	20231205	2985	1.01	20240311	1.44	N	033290	500	303 억	0	N	N	2079	N	N
118	20240409	120349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3025	5	2	0.17	397852745	130862	55.89	3005	3090	3000	3925	2115	3020	3040.25	0.00	-223	3093	3056	3023	2986	2953	3040	2970	304	905	500	1810	5	1	56156301	1699	6.11	0.49	12	0.23	495.00	6188.00	11003	20231205	-72.51	2985	20240311	1.34	4905	-38.33	20240202	2985	1.34	20240311	12920	-76.59	20231205	2985	1.34	20240311	1.44	N	033290	500	303 억	0	N	N	2079	N	N
119	20240409	110347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3015	-5	5	-0.17	353210445	116050	49.57	3005	3090	3005	3925	2115	3020	3043.61	0.00	3762	3093	3056	3023	2986	2953	3040	2970	304	905	500	1810	5	1	56156301	1693	6.09	0.49	12	0.21	495.00	6188.00	11003	20231205	-72.60	2985	20240311	1.01	4905	-38.53	20240202	2985	1.01	20240311	12920	-76.66	20231205	2985	1.01	20240311	1.44	N	033290	500	303 억	0	N	N	2079	N	N
120	20240409	100345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3040	20	2	0.66	235781635	77184	32.97	3005	3090	3005	3925	2115	3020	3054.80	0.00	16114	3093	3056	3023	2986	2953	3040	2970	304	905	500	1810	5	1	56156301	1707	6.14	0.49	12	0.14	495.00	6188.00	11003	20231205	-72.37	2985	20240311	1.84	4905	-38.02	20240202	2985	1.84	20240311	12920	-76.47	20231205	2985	1.84	20240311	1.44	N	033290	500	303 억	0	N	N	2079	N	N
121	20240409	090351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3030	10	2	0.33	17648965	5863	2.50	3005	3040	3005	3925	2115	3020	3010.23	0.00	1571	3093	3056	3023	2986	2953	3040	2970	304	905	500	1810	5	1	56156301	1702	6.12	0.49	12	0.01	495.00	6188.00	11003	20231205	-72.46	2985	20240311	1.51	4905	-38.23	20240202	2985	1.51	20240311	12920	-76.55	20231205	2985	1.51	20240311	1.44	N	033290	500	303 억	0	N	N	2079	N	N
122	20240408	160341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3020	-30	5	-0.98	697283885	231838	106.79	3050	3060	2990	3965	2135	3050	3007.58	0.00	11565	3106	3077	3036	3007	2966	3057	2987	304	915	500	1830	5	1	56156301	1696	6.10	0.49	12	0.41	495.00	6188.00	11003	20231205	-72.55	2985	20240311	1.17	4905	-38.43	20240202	2985	1.17	20240311	12920	-76.63	20231205	2985	1.17	20240311	1.46	N	033290	500	303 억	0	N	N	2079	N	N
123	20240408	150346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3025	-25	5	-0.82	646752895	215131	99.10	3050	3060	2990	3965	2135	3050	3006.32	0.00	10690	3106	3077	3036	3007	2966	3057	2987	304	915	500	1830	5	1	56156301	1699	6.11	0.49	12	0.38	495.00	6188.00	11003	20231205	-72.51	2985	20240311	1.34	4905	-38.33	20240202	2985	1.34	20240311	12920	-76.59	20231205	2985	1.34	20240311	1.46	N	033290	500	303 억	0	N	N	1270	N	N
124	20240408	140349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3000	-50	5	-1.64	518000030	172452	79.44	3050	3060	2990	3965	2135	3050	3003.73	0.00	-13924	3106	3077	3036	3007	2966	3057	2987	304	915	500	1830	5	1	56156301	1685	6.06	0.48	12	0.31	495.00	6188.00	11003	20231205	-72.73	2985	20240311	0.50	4905	-38.84	20240202	2985	0.50	20240311	12920	-76.78	20231205	2985	0.50	20240311	1.46	N	033290	500	303 억	0	N	N	1270	N	N
125	20240408	130346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3005	-45	5	-1.48	445341745	148254	68.29	3050	3060	2990	3965	2135	3050	3003.91	0.00	-21221	3106	3077	3036	3007	2966	3057	2987	304	915	500	1830	5	1	56156301	1687	6.07	0.49	12	0.26	495.00	6188.00	11003	20231205	-72.69	2985	20240311	0.67	4905	-38.74	20240202	2985	0.67	20240311	12920	-76.74	20231205	2985	0.67	20240311	1.46	N	033290	500	303 억	0	N	N	1270	N	N
126	20240408	120347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3000	-50	5	-1.64	409263320	136223	62.75	3050	3060	2990	3965	2135	3050	3004.36	0.00	-19543	3106	3077	3036	3007	2966	3057	2987	304	915	500	1830	5	1	56156301	1685	6.06	0.48	12	0.24	495.00	6188.00	11003	20231205	-72.73	2985	20240311	0.50	4905	-38.84	20240202	2985	0.50	20240311	12920	-76.78	20231205	2985	0.50	20240311	1.46	N	033290	500	303 억	0	N	N	1270	N	N
127	20240408	110348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3005	-45	5	-1.48	325928675	108425	49.94	3050	3060	2990	3965	2135	3050	3006.03	0.00	-18305	3106	3077	3036	3007	2966	3057	2987	304	915	500	1830	5	1	56156301	1687	6.07	0.49	12	0.19	495.00	6188.00	11003	20231205	-72.69	2985	20240311	0.67	4905	-38.74	20240202	2985	0.67	20240311	12920	-76.74	20231205	2985	0.67	20240311	1.46	N	033290	500	303 억	0	N	N	1270	N	N
128	20240408	100344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3000	-50	5	-1.64	260409725	86583	39.88	3050	3060	2990	3965	2135	3050	3007.63	0.00	-15845	3106	3077	3036	3007	2966	3057	2987	304	915	500	1830	5	1	56156301	1685	6.06	0.48	12	0.15	495.00	6188.00	11003	20231205	-72.73	2985	20240311	0.50	4905	-38.84	20240202	2985	0.50	20240311	12920	-76.78	20231205	2985	0.50	20240311	1.46	N	033290	500	303 억	0	N	N	1270	N	N
129	20240408	090348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3030	-20	5	-0.66	38057885	12507	5.76	3050	3060	3030	3965	2135	3050	3042.93	0.00	-2342	3106	3077	3036	3007	2966	3057	2987	304	915	500	1830	5	1	56156301	1702	6.12	0.49	12	0.02	495.00	6188.00	11003	20231205	-72.46	2985	20240311	1.51	4905	-38.23	20240202	2985	1.51	20240311	12920	-76.55	20231205	2985	1.51	20240311	1.46	N	033290	500	303 억	0	N	N	1270	N	N
130	20240405	160348	57	100.00	KSQ150		유통	N	N	N	N		N	3050	-5	5	-0.16	647495400	214407	85.95	3055	3065	2995	3970	2140	3055	3019.52	0.00	1505	3178	3116	3083	3021	2988	3100	3005	304	915	500	1830	5	1	56156301	1713	6.16	0.49	12	0.38	495.00	6188.00	11003	20231205	-72.28	2985	20240311	2.18	4905	-37.82	20240202	2985	2.18	20240311	12920	-76.39	20231205	2985	2.18	20240311	1.51	N	033290	500	303 억	0	N	N	1270	N	N
131	20240405	150345	57	100.00	KSQ150		유통	N	N	N	N		N	3020	-35	5	-1.15	579283540	191938	76.94	3055	3065	2995	3970	2140	3055	3018.08	0.00	3588	3178	3116	3083	3021	2988	3100	3005	304	915	500	1830	5	1	56156301	1696	6.10	0.49	12	0.34	495.00	6188.00	11003	20231205	-72.55	2985	20240311	1.17	4905	-38.43	20240202	2985	1.17	20240311	12920	-76.63	20231205	2985	1.17	20240311	1.51	N	033290	500	303 억	0	N	N	241	N	N
132	20240405	140344	57	100.00	KSQ150		유통	N	N	N	N		N	3010	-45	5	-1.47	540679420	179114	71.80	3055	3065	2995	3970	2140	3055	3018.63	0.00	3853	3178	3116	3083	3021	2988	3100	3005	304	915	500	1830	5	1	56156301	1690	6.08	0.49	12	0.32	495.00	6188.00	11003	20231205	-72.64	2985	20240311	0.84	4905	-38.63	20240202	2985	0.84	20240311	12920	-76.70	20231205	2985	0.84	20240311	1.51	N	033290	500	303 억	0	N	N	241	N	N
133	20240405	130344	57	100.00	KSQ150		유통	N	N	N	N		N	3010	-45	5	-1.47	516140890	170952	68.53	3055	3065	2995	3970	2140	3055	3019.22	0.00	3815	3178	3116	3083	3021	2988	3100	3005	304	915	500	1830	5	1	56156301	1690	6.08	0.49	12	0.30	495.00	6188.00	11003	20231205	-72.64	2985	20240311	0.84	4905	-38.63	20240202	2985	0.84	20240311	12920	-76.70	20231205	2985	0.84	20240311	1.51	N	033290	500	303 억	0	N	N	241	N	N
134	20240405	120344	57	100.00	KSQ150		유통	N	N	N	N		N	3015	-40	5	-1.31	405807820	134178	53.79	3055	3065	3000	3970	2140	3055	3024.40	0.00	3960	3178	3116	3083	3021	2988	3100	3005	304	915	500	1830	5	1	56156301	1693	6.09	0.49	12	0.24	495.00	6188.00	11003	20231205	-72.60	2985	20240311	1.01	4905	-38.53	20240202	2985	1.01	20240311	12920	-76.66	20231205	2985	1.01	20240311	1.51	N	033290	500	303 억	0	N	N	241	N	N
135	20240405	110347	57	100.00	KSQ150		유통	N	N	N	N		N	3020	-35	5	-1.15	293769050	96916	38.85	3055	3065	3010	3970	2140	3055	3031.17	0.00	2762	3178	3116	3083	3021	2988	3100	3005	304	915	500	1830	5	1	56156301	1696	6.10	0.49	12	0.17	495.00	6188.00	11003	20231205	-72.55	2985	20240311	1.17	4905	-38.43	20240202	2985	1.17	20240311	12920	-76.63	20231205	2985	1.17	20240311	1.51	N	033290	500	303 억	0	N	N	241	N	N
136	20240405	100320	57	100.00	KSQ150		유통	N	N	N	N		N	3035	-20	5	-0.65	199360405	65648	26.32	3055	3065	3015	3970	2140	3055	3036.81	0.00	7373	3178	3116	3083	3021	2988	3100	3005	304	915	500	1830	5	1	56156301	1704	6.13	0.49	12	0.12	495.00	6188.00	11003	20231205	-72.42	2985	20240311	1.68	4905	-38.12	20240202	2985	1.68	20240311	12920	-76.51	20231205	2985	1.68	20240311	1.51	N	033290	500	303 억	0	N	N	241	N	N
137	20240405	090343	57	100.00	KSQ150		유통	N	N	N	N		N	3050	-5	5	-0.16	26097725	8549	3.43	3055	3065	3045	3970	2140	3055	3052.72	0.00	-1992	3178	3116	3083	3021	2988	3100	3005	304	915	500	1830	5	1	56156301	1713	6.16	0.49	12	0.02	495.00	6188.00	11003	20231205	-72.28	2985	20240311	2.18	4905	-37.82	20240202	2985	2.18	20240311	12920	-76.39	20231205	2985	2.18	20240311	1.51	N	033290	500	303 억	0	N	N	241	N	N
138	20240404	160341	57	100.00	KSQ150		유통	N	N	N	N		N	3055	-40	5	-1.29	758679350	246410	88.45	3105	3145	3050	4020	2170	3095	3078.94	0.00	-41584	3175	3135	3115	3075	3055	3125	3065	304	925	500	1850	5	1	56156301	1716	6.17	0.49	12	0.44	495.00	6188.00	11003	20231205	-72.23	2985	20240311	2.35	4905	-37.72	20240202	2985	2.35	20240311	12920	-76.35	20231205	2985	2.35	20240311	1.56	N	033290	500	303 억	0	N	N	241	N	N
139	20240404	150341	57	100.00	KSQ150		유통	N	N	N	N		N	3060	-35	5	-1.13	707252055	229596	82.41	3105	3145	3050	4020	2170	3095	3080.42	0.00	-39389	3175	3135	3115	3075	3055	3125	3065	304	925	500	1850	5	1	56156301	1718	6.18	0.49	12	0.41	495.00	6188.00	11003	20231205	-72.19	2985	20240311	2.51	4905	-37.61	20240202	2985	2.51	20240311	12920	-76.32	20231205	2985	2.51	20240311	1.56	N	033290	500	303 억	0	N	N	975	N	N
140	20240404	140342	57	100.00	KSQ150		유통	N	N	N	N		N	3060	-35	5	-1.13	600731600	194711	69.89	3105	3145	3060	4020	2170	3095	3085.25	0.00	-34226	3175	3135	3115	3075	3055	3125	3065	304	925	500	1850	5	1	56156301	1718	6.18	0.49	12	0.35	495.00	6188.00	11003	20231205	-72.19	2985	20240311	2.51	4905	-37.61	20240202	2985	2.51	20240311	12920	-76.32	20231205	2985	2.51	20240311	1.56	N	033290	500	303 억	0	N	N	975	N	N
141	20240404	130339	57	100.00	KSQ150		유통	N	N	N	N		N	3070	-25	5	-0.81	487465165	157763	56.63	3105	3145	3065	4020	2170	3095	3089.86	0.00	-33331	3175	3135	3115	3075	3055	3125	3065	304	925	500	1850	5	1	56156301	1724	6.20	0.50	12	0.28	495.00	6188.00	11003	20231205	-72.10	2985	20240311	2.85	4905	-37.41	20240202	2985	2.85	20240311	12920	-76.24	20231205	2985	2.85	20240311	1.56	N	033290	500	303 억	0	N	N	975	N	N
142	20240404	120340	57	100.00	KSQ150		유통	N	N	N	N		N	3090	-5	5	-0.16	310036110	100088	35.93	3105	3145	3080	4020	2170	3095	3097.64	0.00	-8251	3175	3135	3115	3075	3055	3125	3065	304	925	500	1850	5	1	56156301	1735	6.24	0.50	12	0.18	495.00	6188.00	11003	20231205	-71.92	2985	20240311	3.52	4905	-37.00	20240202	2985	3.52	20240311	12920	-76.08	20231205	2985	3.52	20240311	1.56	N	033290	500	303 억	0	N	N	975	N	N
143	20240404	110340	57	100.00	KSQ150		유통	N	N	N	N		N	3085	-10	5	-0.32	275403750	88868	31.90	3105	3145	3080	4020	2170	3095	3099.02	0.00	-5730	3175	3135	3115	3075	3055	3125	3065	304	925	500	1850	5	1	56156301	1732	6.23	0.50	12	0.16	495.00	6188.00	11003	20231205	-71.96	2985	20240311	3.35	4905	-37.10	20240202	2985	3.35	20240311	12920	-76.12	20231205	2985	3.35	20240311	1.56	N	033290	500	303 억	0	N	N	975	N	N
144	20240404	100339	57	100.00	KSQ150		유통	N	N	N	N		N	3105	10	2	0.32	106478360	34196	12.27	3105	3145	3095	4020	2170	3095	3113.77	0.00	7193	3175	3135	3115	3075	3055	3125	3065	304	925	500	1850	5	1	56156301	1744	6.27	0.50	12	0.06	495.00	6188.00	11003	20231205	-71.78	2985	20240311	4.02	4905	-36.70	20240202	2985	4.02	20240311	12920	-75.97	20231205	2985	4.02	20240311	1.56	N	033290	500	303 억	0	N	N	975	N	N
145	20240404	090340	57	100.00	KSQ150		유통	N	N	N	N		N	3110	15	2	0.48	15977040	5139	1.84	3105	3125	3105	4020	2170	3095	3108.98	0.00	270	3175	3135	3115	3075	3055	3125	3065	304	925	500	1850	5	1	56156301	1746	6.28	0.50	12	0.01	495.00	6188.00	11003	20231205	-71.73	2985	20240311	4.19	4905	-36.60	20240202	2985	4.19	20240311	12920	-75.93	20231205	2985	4.19	20240311	1.56	N	033290	500	303 억	0	N	N	975	N	N
146	20240403	160340	57	100.00	KSQ150		유통	N	N	N	N		N	3095	-60	5	-1.90	852050045	273117	65.47	3145	3155	3095	4100	2210	3155	3119.80	0.00	-31492	3338	3246	3198	3106	3058	3222	3082	304	945	500	1890	5	1	56156301	1738	6.25	0.50	12	0.49	495.00	6188.00	11003	20231205	-71.87	2985	20240311	3.69	4905	-36.90	20240202	2985	3.69	20240311	12920	-76.04	20231205	2985	3.69	20240311	1.57	N	033290	500	303 억	0	N	N	975	N	N
147	20240403	150339	57	100.00	KSQ150		유통	N	N	N	N		N	3110	-45	5	-1.43	734683170	235259	56.40	3145	3155	3105	4100	2210	3155	3122.87	0.00	-23457	3338	3246	3198	3106	3058	3222	3082	304	945	500	1890	5	1	56156301	1746	6.28	0.50	12	0.42	495.00	6188.00	11003	20231205	-71.73	2985	20240311	4.19	4905	-36.60	20240202	2985	4.19	20240311	12920	-75.93	20231205	2985	4.19	20240311	1.57	N	033290	500	303 억	0	N	N	568	N	N
148	20240403	140338	57	100.00	KSQ150		유통	N	N	N	N		N	3120	-35	5	-1.11	611189295	195583	46.89	3145	3155	3110	4100	2210	3155	3124.96	0.00	-16039	3338	3246	3198	3106	3058	3222	3082	304	945	500	1890	5	1	56156301	1752	6.30	0.50	12	0.35	495.00	6188.00	11003	20231205	-71.64	2985	20240311	4.52	4905	-36.39	20240202	2985	4.52	20240311	12920	-75.85	20231205	2985	4.52	20240311	1.57	N	033290	500	303 억	0	N	N	568	N	N
149	20240403	130337	57	100.00	KSQ150		유통	N	N	N	N		N	3125	-30	5	-0.95	551388085	176380	42.28	3145	3155	3110	4100	2210	3155	3126.14	0.00	-13252	3338	3246	3198	3106	3058	3222	3082	304	945	500	1890	5	1	56156301	1755	6.31	0.51	12	0.31	495.00	6188.00	11003	20231205	-71.60	2985	20240311	4.69	4905	-36.29	20240202	2985	4.69	20240311	12920	-75.81	20231205	2985	4.69	20240311	1.57	N	033290	500	303 억	0	N	N	568	N	N
150	20240403	120339	57	100.00	KSQ150		유통	N	N	N	N		N	3125	-30	5	-0.95	440768145	140883	33.77	3145	3155	3110	4100	2210	3155	3128.61	0.00	-21145	3338	3246	3198	3106	3058	3222	3082	304	945	500	1890	5	1	56156301	1755	6.31	0.51	12	0.25	495.00	6188.00	11003	20231205	-71.60	2985	20240311	4.69	4905	-36.29	20240202	2985	4.69	20240311	12920	-75.81	20231205	2985	4.69	20240311	1.57	N	033290	500	303 억	0	N	N	568	N	N
151	20240403	110339	57	100.00	KSQ150		유통	N	N	N	N		N	3135	-20	5	-0.63	387320565	123770	29.67	3145	3155	3110	4100	2210	3155	3129.36	0.00	-22854	3338	3246	3198	3106	3058	3222	3082	304	945	500	1890	5	1	56156301	1761	6.33	0.51	12	0.22	495.00	6188.00	11003	20231205	-71.51	2985	20240311	5.03	4905	-36.09	20240202	2985	5.03	20240311	12920	-75.74	20231205	2985	5.03	20240311	1.57	N	033290	500	303 억	0	N	N	568	N	N
152	20240403	100339	57	100.00	KSQ150		유통	N	N	N	N		N	3115	-40	5	-1.27	298403995	95286	22.84	3145	3155	3115	4100	2210	3155	3131.67	0.00	-24829	3338	3246	3198	3106	3058	3222	3082	304	945	500	1890	5	1	56156301	1749	6.29	0.50	12	0.17	495.00	6188.00	11003	20231205	-71.69	2985	20240311	4.36	4905	-36.49	20240202	2985	4.36	20240311	12920	-75.89	20231205	2985	4.36	20240311	1.57	N	033290	500	303 억	0	N	N	568	N	N
153	20240403	090340	57	100.00	KSQ150		유통	N	N	N	N		N	3135	-20	5	-0.63	33404005	10636	2.55	3145	3150	3130	4100	2210	3155	3140.65	0.00	-1240	3338	3246	3198	3106	3058	3222	3082	304	945	500	1890	5	1	56156301	1761	6.33	0.51	12	0.02	495.00	6188.00	11003	20231205	-71.51	2985	20240311	5.03	4905	-36.09	20240202	2985	5.03	20240311	12920	-75.74	20231205	2985	5.03	20240311	1.57	N	033290	500	303 억	0	N	N	568	N	N
154	20240402	160331	57	100.00	KSQ150		유통	N	N	N	N		N	3155	-125	5	-3.81	1323775755	415174	151.26	3270	3290	3150	4260	2300	3280	3188.48	0.21	-175816	3340	3310	3250	3220	3160	3325	3235	304	980	500	1960	5	1	56156301	1772	6.37	0.51	12	0.74	495.00	6188.00	11003	20231205	-71.33	2985	20240311	5.70	4905	-35.68	20240202	2985	5.70	20240311	12920	-75.58	20231205	2985	5.70	20240311	1.59	N	033290	500	303 억	118579	N	N	568	N	N
155	20240402	150337	57	100.00	KSQ150		유통	N	N	N	N		N	3155	-125	5	-3.81	1206444850	378004	137.72	3270	3290	3150	4260	2300	3280	3191.62	0.21	-160282	3340	3310	3250	3220	3160	3325	3235	304	980	500	1960	5	1	56156301	1772	6.37	0.51	12	0.67	495.00	6188.00	11003	20231205	-71.33	2985	20240311	5.70	4905	-35.68	20240202	2985	5.70	20240311	12920	-75.58	20231205	2985	5.70	20240311	1.59	N	033290	500	303 억	118579	N	N	2469	N	N
156	20240402	140339	57	100.00	KSQ150		유통	N	N	N	N		N	3165	-115	5	-3.51	1039103370	324987	118.40	3270	3290	3155	4260	2300	3280	3197.37	0.21	-136407	3340	3310	3250	3220	3160	3325	3235	304	980	500	1960	5	1	56156301	1777	6.39	0.51	12	0.58	495.00	6188.00	11003	20231205	-71.24	2985	20240311	6.03	4905	-35.47	20240202	2985	6.03	20240311	12920	-75.50	20231205	2985	6.03	20240311	1.59	N	033290	500	303 억	118579	N	N	2469	N	N
157	20240402	130334	57	100.00	KSQ150		유통	N	N	N	N		N	3175	-105	5	-3.20	863668845	269554	98.21	3270	3290	3170	4260	2300	3280	3204.07	0.21	-114192	3340	3310	3250	3220	3160	3325	3235	304	980	500	1960	5	1	56156301	1783	6.41	0.51	12	0.48	495.00	6188.00	11003	20231205	-71.14	2985	20240311	6.37	4905	-35.27	20240202	2985	6.37	20240311	12920	-75.43	20231205	2985	6.37	20240311	1.59	N	033290	500	303 억	118579	N	N	2469	N	N
158	20240402	120333	57	100.00	KSQ150		유통	N	N	N	N		N	3185	-95	5	-2.90	723218995	225360	82.10	3270	3290	3180	4260	2300	3280	3209.17	0.21	-96444	3340	3310	3250	3220	3160	3325	3235	304	980	500	1960	5	1	56156301	1789	6.43	0.51	12	0.40	495.00	6188.00	11003	20231205	-71.05	2985	20240311	6.70	4905	-35.07	20240202	2985	6.70	20240311	12920	-75.35	20231205	2985	6.70	20240311	1.59	N	033290	500	303 억	118579	N	N	2469	N	N
159	20240402	110335	57	100.00	KSQ150		유통	N	N	N	N		N	3200	-80	5	-2.44	504799060	156842	57.14	3270	3290	3190	4260	2300	3280	3218.52	0.21	-78415	3340	3310	3250	3220	3160	3325	3235	304	980	500	1960	5	1	56156301	1797	6.46	0.52	12	0.28	495.00	6188.00	11003	20231205	-70.92	2985	20240311	7.20	4905	-34.76	20240202	2985	7.20	20240311	12920	-75.23	20231205	2985	7.20	20240311	1.59	N	033290	500	303 억	118579	N	N	2469	N	N
160	20240402	100334	57	100.00	KSQ150		유통	N	N	N	N		N	3225	-55	5	-1.68	335290650	103919	37.86	3270	3290	3200	4260	2300	3280	3226.46	0.21	-45461	3340	3310	3250	3220	3160	3325	3235	304	980	500	1960	5	1	56156301	1811	6.52	0.52	12	0.19	495.00	6188.00	11003	20231205	-70.69	2985	20240311	8.04	4905	-34.25	20240202	2985	8.04	20240311	12920	-75.04	20231205	2985	8.04	20240311	1.59	N	033290	500	303 억	118579	N	N	2469	N	N
161	20240402	090333	57	100.00	KSQ150		유통	N	N	N	N		N	3265	-15	5	-0.46	21776220	6665	2.43	3270	3290	3250	4260	2300	3280	3267.25	0.21	-4544	3340	3310	3250	3220	3160	3325	3235	304	980	500	1960	5	1	56156301	1834	6.60	0.53	12	0.01	495.00	6188.00	11003	20231205	-70.33	2985	20240311	9.38	4905	-33.44	20240202	2985	9.38	20240311	12920	-74.73	20231205	2985	9.38	20240311	1.59	N	033290	500	303 억	118579	N	N	2469	N	N
162	20240401	160332	57	100.00	KSQ150		유통	N	N	N	N		N	3280	85	2	2.66	885480845	272331	80.80	3200	3280	3190	4150	2240	3195	3251.42	0.00	134335	3321	3257	3216	3152	3111	3237	3132	304	955	500	1910	5	1	56156301	1842	4.71	0.58	12	0.48	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	1.63	N	033290	500	303 억	0	N	N	2469	N	N
163	20240401	150333	57	100.00	KSQ150		유통	N	N	N	N		N	3275	80	2	2.50	774352240	238404	70.74	3200	3280	3190	4150	2240	3195	3248.07	0.00	119548	3321	3257	3216	3152	3111	3237	3132	304	955	500	1910	5	1	56156301	1839	4.71	0.57	12	0.42	696.00	5702.00	11003	20231205	-70.24	2985	20240311	9.72	4905	-33.23	20240202	2985	9.72	20240311	12920	-74.65	20231205	2985	9.72	20240311	1.63	N	033290	500	303 억	0	N	N	3127	N	N
164	20240401	140331	57	100.00	KSQ150		유통	N	N	N	N		N	3255	60	2	1.88	581888310	179359	53.22	3200	3280	3190	4150	2240	3195	3244.27	0.00	91052	3321	3257	3216	3152	3111	3237	3132	304	955	500	1910	5	1	56156301	1828	4.68	0.57	12	0.32	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	1.63	N	033290	500	303 억	0	N	N	3127	N	N
165	20240401	130332	57	100.00	KSQ150		유통	N	N	N	N		N	3240	45	2	1.41	456636045	140892	41.80	3200	3280	3190	4150	2240	3195	3241.04	0.00	70026	3321	3257	3216	3152	3111	3237	3132	304	955	500	1910	5	1	56156301	1819	4.66	0.57	12	0.25	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	1.63	N	033290	500	303 억	0	N	N	3127	N	N
166	20240401	120335	57	100.00	KSQ150		유통	N	N	N	N		N	3240	45	2	1.41	382799685	118128	35.05	3200	3280	3190	4150	2240	3195	3240.55	0.00	55000	3321	3257	3216	3152	3111	3237	3132	304	955	500	1910	5	1	56156301	1819	4.66	0.57	12	0.21	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	1.63	N	033290	500	303 억	0	N	N	3127	N	N
167	20240401	110333	57	100.00	KSQ150		유통	N	N	N	N		N	3245	50	2	1.56	342447170	105692	31.36	3200	3280	3190	4150	2240	3195	3240.05	0.00	52093	3321	3257	3216	3152	3111	3237	3132	304	955	500	1910	5	1	56156301	1822	4.66	0.57	12	0.19	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	1.63	N	033290	500	303 억	0	N	N	3127	N	N
168	20240401	100331	57	100.00	KSQ150		유통	N	N	N	N		N	3265	70	2	2.19	291485760	90029	26.71	3200	3280	3190	4150	2240	3195	3237.69	0.00	45029	3321	3257	3216	3152	3111	3237	3132	304	955	500	1910	5	1	56156301	1834	4.69	0.57	12	0.16	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	1.63	N	033290	500	303 억	0	N	N	3127	N	N
169	20240401	090331	57	100.00	KSQ150		유통	N	N	N	N		N	3205	10	2	0.31	6031745	1884	0.56	3200	3215	3200	4150	2240	3195	3201.57	0.00	271	3321	3257	3216	3152	3111	3237	3132	304	955	500	1910	5	1	56156301	1800	4.60	0.56	12	0.00	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	1.63	N	033290	500	303 억	0	N	N	3127	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History