KissMeData/033290/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 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	20240531	160427	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2840	30	2	1.07	469513615	164186	150.88	2810	2895	2810	3650	1970	2810	2859.66	0.06	29239	2863	2836	2808	2781	2753	2822	2767	304	840	500	1680	5	1	56156301	1595	5.74	0.46	12	0.29	495.00	6188.00	11003	20231205	-74.19	2780	20240530	2.16	4905	-42.10	20240202	2780	2.16	20240530	12920	-78.02	20231205	2780	2.16	20240530	1.47	N	033290	500	303 억	33734	N	N	187	N	N
3	20240531	150426	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2850	40	2	1.42	418936675	146408	134.54	2810	2895	2810	3650	1970	2810	2861.43	0.06	30677	2863	2836	2808	2781	2753	2822	2767	304	840	500	1680	5	1	56156301	1600	5.76	0.46	12	0.26	495.00	6188.00	11003	20231205	-74.10	2780	20240530	2.52	4905	-41.90	20240202	2780	2.52	20240530	12920	-77.94	20231205	2780	2.52	20240530	1.47	N	033290	500	303 억	33734	N	N	0	N	N
4	20240531	140427	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2860	50	2	1.78	330391415	115350	106.00	2810	2895	2810	3650	1970	2810	2864.25	0.06	20514	2863	2836	2808	2781	2753	2822	2767	304	840	500	1680	5	1	56156301	1606	5.78	0.46	12	0.21	495.00	6188.00	11003	20231205	-74.01	2780	20240530	2.88	4905	-41.69	20240202	2780	2.88	20240530	12920	-77.86	20231205	2780	2.88	20240530	1.47	N	033290	500	303 억	33734	N	N	0	N	N
5	20240531	130428	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2860	50	2	1.78	316503450	110490	101.54	2810	2895	2810	3650	1970	2810	2864.54	0.06	21658	2863	2836	2808	2781	2753	2822	2767	304	840	500	1680	5	1	56156301	1606	5.78	0.46	12	0.20	495.00	6188.00	11003	20231205	-74.01	2780	20240530	2.88	4905	-41.69	20240202	2780	2.88	20240530	12920	-77.86	20231205	2780	2.88	20240530	1.47	N	033290	500	303 억	33734	N	N	0	N	N
6	20240531	120429	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2880	70	2	2.49	268628705	93762	86.16	2810	2895	2810	3650	1970	2810	2865.01	0.06	17989	2863	2836	2808	2781	2753	2822	2767	304	840	500	1680	5	1	56156301	1617	5.82	0.47	12	0.17	495.00	6188.00	11003	20231205	-73.83	2780	20240530	3.60	4905	-41.28	20240202	2780	3.60	20240530	12920	-77.71	20231205	2780	3.60	20240530	1.47	N	033290	500	303 억	33734	N	N	0	N	N
7	20240531	110428	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2865	55	2	1.96	211226185	73801	67.82	2810	2895	2810	3650	1970	2810	2862.10	0.06	18173	2863	2836	2808	2781	2753	2822	2767	304	840	500	1680	5	1	56156301	1609	5.79	0.46	12	0.13	495.00	6188.00	11003	20231205	-73.96	2780	20240530	3.06	4905	-41.59	20240202	2780	3.06	20240530	12920	-77.83	20231205	2780	3.06	20240530	1.47	N	033290	500	303 억	33734	N	N	0	N	N
8	20240531	100429	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2865	55	2	1.96	181188355	63292	58.16	2810	2895	2810	3650	1970	2810	2862.74	0.06	19992	2863	2836	2808	2781	2753	2822	2767	304	840	500	1680	5	1	56156301	1609	5.79	0.46	12	0.11	495.00	6188.00	11003	20231205	-73.96	2780	20240530	3.06	4905	-41.59	20240202	2780	3.06	20240530	12920	-77.83	20231205	2780	3.06	20240530	1.47	N	033290	500	303 억	33734	N	N	0	N	N
9	20240531	090426	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2830	20	2	0.71	7563125	2686	2.47	2810	2830	2810	3650	1970	2810	2815.76	0.06	878	2863	2836	2808	2781	2753	2822	2767	304	840	500	1680	5	1	56156301	1589	5.72	0.46	12	0.00	495.00	6188.00	11003	20231205	-74.28	2780	20240530	1.80	4905	-42.30	20240202	2780	1.80	20240530	12920	-78.10	20231205	2780	1.80	20240530	1.47	N	033290	500	303 억	33734	N	N	0	N	N
10	20240530	160424	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2810	0	3	0.00	300366840	106869	47.03	2820	2835	2780	3650	1970	2810	2810.61	0.09	-9636	2940	2875	2840	2775	2740	2857	2757	304	840	500	1680	5	1	56156301	1578	5.68	0.45	12	0.19	495.00	6188.00	11003	20231205	-74.46	2780	20240530	1.08	4905	-42.71	20240202	2780	1.08	20240530	12920	-78.25	20231205	2780	1.08	20240530	1.55	N	033290	500	303 억	48039	N	N	78	N	N
11	20240530	150425	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2825	15	2	0.53	277796700	98857	43.50	2820	2835	2780	3650	1970	2810	2810.09	0.09	-10920	2940	2875	2840	2775	2740	2857	2757	304	840	500	1680	5	1	56156301	1586	5.71	0.46	12	0.18	495.00	6188.00	11003	20231205	-74.33	2780	20240530	1.62	4905	-42.41	20240202	2780	1.62	20240530	12920	-78.13	20231205	2780	1.62	20240530	1.55	N	033290	500	303 억	48039	N	N	78	N	N
12	20240530	140425	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2820	10	2	0.36	226728350	80725	35.52	2820	2835	2780	3650	1970	2810	2808.65	0.09	-12504	2940	2875	2840	2775	2740	2857	2757	304	840	500	1680	5	1	56156301	1584	5.70	0.46	12	0.14	495.00	6188.00	11003	20231205	-74.37	2780	20240530	1.44	4905	-42.51	20240202	2780	1.44	20240530	12920	-78.17	20231205	2780	1.44	20240530	1.55	N	033290	500	303 억	48039	N	N	78	N	N
13	20240530	130427	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2825	15	2	0.53	197954755	70482	31.02	2820	2835	2780	3650	1970	2810	2808.59	0.09	-10581	2940	2875	2840	2775	2740	2857	2757	304	840	500	1680	5	1	56156301	1586	5.71	0.46	12	0.13	495.00	6188.00	11003	20231205	-74.33	2780	20240530	1.62	4905	-42.41	20240202	2780	1.62	20240530	12920	-78.13	20231205	2780	1.62	20240530	1.55	N	033290	500	303 억	48039	N	N	78	N	N
14	20240530	120426	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2810	0	3	0.00	152419595	54349	23.92	2820	2825	2780	3650	1970	2810	2804.46	0.09	-12199	2940	2875	2840	2775	2740	2857	2757	304	840	500	1680	5	1	56156301	1578	5.68	0.45	12	0.10	495.00	6188.00	11003	20231205	-74.46	2780	20240530	1.08	4905	-42.71	20240202	2780	1.08	20240530	12920	-78.25	20231205	2780	1.08	20240530	1.55	N	033290	500	303 억	48039	N	N	78	N	N
15	20240530	110425	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2810	0	3	0.00	136621235	48724	21.44	2820	2825	2780	3650	1970	2810	2803.98	0.09	-11066	2940	2875	2840	2775	2740	2857	2757	304	840	500	1680	5	1	56156301	1578	5.68	0.45	12	0.09	495.00	6188.00	11003	20231205	-74.46	2780	20240530	1.08	4905	-42.71	20240202	2780	1.08	20240530	12920	-78.25	20231205	2780	1.08	20240530	1.55	N	033290	500	303 억	48039	N	N	78	N	N
16	20240530	100426	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2815	5	2	0.18	101911450	36356	16.00	2820	2825	2780	3650	1970	2810	2803.15	0.09	-11647	2940	2875	2840	2775	2740	2857	2757	304	840	500	1680	5	1	56156301	1581	5.69	0.45	12	0.06	495.00	6188.00	11003	20231205	-74.42	2780	20240530	1.26	4905	-42.61	20240202	2780	1.26	20240530	12920	-78.21	20231205	2780	1.26	20240530	1.55	N	033290	500	303 억	48039	N	N	78	N	N
17	20240530	090426	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2805	-5	5	-0.18	18940960	6739	2.97	2820	2820	2805	3650	1970	2810	2810.65	0.09	-2513	2940	2875	2840	2775	2740	2857	2757	304	840	500	1680	5	1	56156301	1575	5.67	0.45	12	0.01	495.00	6188.00	11003	20231205	-74.51	2805	20240530	0.00	4905	-42.81	20240202	2805	0.00	20240530	12920	-78.29	20231205	2805	0.00	20240530	1.55	N	033290	500	303 억	48039	N	N	78	N	N
18	20240529	160422	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2810	-85	5	-2.94	640475655	226074	143.26	2905	2905	2805	3760	2030	2895	2833.06	0.16	-51807	2958	2926	2898	2866	2838	2942	2882	304	865	500	1730	5	1	56156301	1578	5.68	0.45	12	0.40	495.00	6188.00	11003	20231205	-74.46	2805	20240529	0.18	4905	-42.71	20240202	2805	0.18	20240529	12920	-78.25	20231205	2805	0.18	20240529	1.51	N	033290	500	303 억	89259	N	N	78	N	N
19	20240529	150422	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2815	-80	5	-2.76	588997985	207758	131.65	2905	2905	2805	3760	2030	2895	2835.02	0.16	-48420	2958	2926	2898	2866	2838	2942	2882	304	865	500	1730	5	1	56156301	1581	5.69	0.45	12	0.37	495.00	6188.00	11003	20231205	-74.42	2805	20240529	0.36	4905	-42.61	20240202	2805	0.36	20240529	12920	-78.21	20231205	2805	0.36	20240529	1.51	N	033290	500	303 억	89259	N	N	3	N	N
20	20240529	140423	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2830	-65	5	-2.25	380726050	133846	84.82	2905	2905	2820	3760	2030	2895	2844.51	0.16	-33545	2958	2926	2898	2866	2838	2942	2882	304	865	500	1730	5	1	56156301	1589	5.72	0.46	12	0.24	495.00	6188.00	11003	20231205	-74.28	2820	20240529	0.35	4905	-42.30	20240202	2820	0.35	20240529	12920	-78.10	20231205	2820	0.35	20240529	1.51	N	033290	500	303 억	89259	N	N	3	N	N
21	20240529	130422	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2835	-60	5	-2.07	359721115	126439	80.12	2905	2905	2820	3760	2030	2895	2845.02	0.16	-31420	2958	2926	2898	2866	2838	2942	2882	304	865	500	1730	5	1	56156301	1592	5.73	0.46	12	0.23	495.00	6188.00	11003	20231205	-74.23	2820	20240529	0.53	4905	-42.20	20240202	2820	0.53	20240529	12920	-78.06	20231205	2820	0.53	20240529	1.51	N	033290	500	303 억	89259	N	N	3	N	N
22	20240529	120425	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2835	-60	5	-2.07	288526255	101264	64.17	2905	2905	2830	3760	2030	2895	2849.25	0.16	-32382	2958	2926	2898	2866	2838	2942	2882	304	865	500	1730	5	1	56156301	1592	5.73	0.46	12	0.18	495.00	6188.00	11003	20231205	-74.23	2830	20240529	0.18	4905	-42.20	20240202	2830	0.18	20240529	12920	-78.06	20231205	2830	0.18	20240529	1.51	N	033290	500	303 억	89259	N	N	3	N	N
23	20240529	110422	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2850	-45	5	-1.55	252985165	88738	56.23	2905	2905	2830	3760	2030	2895	2850.92	0.16	-29312	2958	2926	2898	2866	2838	2942	2882	304	865	500	1730	5	1	56156301	1600	5.76	0.46	12	0.16	495.00	6188.00	11003	20231205	-74.10	2830	20240529	0.71	4905	-41.90	20240202	2830	0.71	20240529	12920	-77.94	20231205	2830	0.71	20240529	1.51	N	033290	500	303 억	89259	N	N	3	N	N
24	20240529	100421	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2845	-50	5	-1.73	189752100	66465	42.12	2905	2905	2840	3760	2030	2895	2854.92	0.16	-22577	2958	2926	2898	2866	2838	2942	2882	304	865	500	1730	5	1	56156301	1598	5.75	0.46	12	0.12	495.00	6188.00	11003	20231205	-74.14	2840	20240529	0.18	4905	-42.00	20240202	2840	0.18	20240529	12920	-77.98	20231205	2840	0.18	20240529	1.51	N	033290	500	303 억	89259	N	N	3	N	N
25	20240529	090419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2890	-5	5	-0.17	9597555	3312	2.10	2905	2905	2885	3760	2030	2895	2897.81	0.16	-1421	2958	2926	2898	2866	2838	2942	2882	304	865	500	1730	5	1	56156301	1623	5.84	0.47	12	0.01	495.00	6188.00	11003	20231205	-73.73	2855	20240527	1.23	4905	-41.08	20240202	2855	1.23	20240527	12920	-77.63	20231205	2855	1.23	20240527	1.51	N	033290	500	303 억	89259	N	N	3	N	N
26	20240528	160419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2895	15	2	0.52	455147060	157266	45.88	2880	2930	2870	3740	2020	2880	2894.12	0.12	17645	3023	2951	2903	2831	2783	2927	2807	304	860	500	1720	5	1	56156301	1626	5.85	0.47	12	0.28	495.00	6188.00	11003	20231205	-73.69	2855	20240527	1.40	4905	-40.98	20240202	2855	1.40	20240527	12920	-77.59	20231205	2855	1.40	20240527	1.50	N	033290	500	303 억	70184	N	N	3	N	N
27	20240528	150421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2890	10	2	0.35	441533845	152549	44.51	2880	2930	2870	3740	2020	2880	2894.37	0.12	17903	3023	2951	2903	2831	2783	2927	2807	304	860	500	1720	5	1	56156301	1623	5.84	0.47	12	0.27	495.00	6188.00	11003	20231205	-73.73	2855	20240527	1.23	4905	-41.08	20240202	2855	1.23	20240527	12920	-77.63	20231205	2855	1.23	20240527	1.50	N	033290	500	303 억	70184	N	N	0	N	N
28	20240528	140422	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2875	-5	5	-0.17	397572550	137297	40.06	2880	2930	2870	3740	2020	2880	2895.71	0.12	24526	3023	2951	2903	2831	2783	2927	2807	304	860	500	1720	5	1	56156301	1614	5.81	0.46	12	0.24	495.00	6188.00	11003	20231205	-73.87	2855	20240527	0.70	4905	-41.39	20240202	2855	0.70	20240527	12920	-77.75	20231205	2855	0.70	20240527	1.50	N	033290	500	303 억	70184	N	N	0	N	N
29	20240528	130420	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2890	10	2	0.35	321340310	110815	32.33	2880	2930	2880	3740	2020	2880	2899.79	0.12	26761	3023	2951	2903	2831	2783	2927	2807	304	860	500	1720	5	1	56156301	1623	5.84	0.47	12	0.20	495.00	6188.00	11003	20231205	-73.73	2855	20240527	1.23	4905	-41.08	20240202	2855	1.23	20240527	12920	-77.63	20231205	2855	1.23	20240527	1.50	N	033290	500	303 억	70184	N	N	0	N	N
30	20240528	120421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2900	20	2	0.69	277760290	95756	27.94	2880	2930	2880	3740	2020	2880	2900.71	0.12	24451	3023	2951	2903	2831	2783	2927	2807	304	860	500	1720	5	1	56156301	1629	5.86	0.47	12	0.17	495.00	6188.00	11003	20231205	-73.64	2855	20240527	1.58	4905	-40.88	20240202	2855	1.58	20240527	12920	-77.55	20231205	2855	1.58	20240527	1.50	N	033290	500	303 억	70184	N	N	0	N	N
31	20240528	110412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2915	35	2	1.22	250842635	86475	25.23	2880	2930	2880	3740	2020	2880	2900.75	0.12	23462	3023	2951	2903	2831	2783	2927	2807	304	860	500	1720	5	1	56156301	1637	5.89	0.47	12	0.15	495.00	6188.00	11003	20231205	-73.51	2855	20240527	2.10	4905	-40.57	20240202	2855	2.10	20240527	12920	-77.44	20231205	2855	2.10	20240527	1.50	N	033290	500	303 억	70184	N	N	0	N	N
32	20240528	100421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2905	25	2	0.87	80250070	27727	8.09	2880	2910	2880	3740	2020	2880	2894.30	0.12	-2415	3023	2951	2903	2831	2783	2927	2807	304	860	500	1720	5	1	56156301	1631	5.87	0.47	12	0.05	495.00	6188.00	11003	20231205	-73.60	2855	20240527	1.75	4905	-40.77	20240202	2855	1.75	20240527	12920	-77.52	20231205	2855	1.75	20240527	1.50	N	033290	500	303 억	70184	N	N	0	N	N
33	20240528	090421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2890	10	2	0.35	8465460	2937	0.86	2880	2895	2880	3740	2020	2880	2882.35	0.12	-806	3023	2951	2903	2831	2783	2927	2807	304	860	500	1720	5	1	56156301	1623	5.84	0.47	12	0.01	495.00	6188.00	11003	20231205	-73.73	2855	20240527	1.23	4905	-41.08	20240202	2855	1.23	20240527	12920	-77.63	20231205	2855	1.23	20240527	1.50	N	033290	500	303 억	70184	N	N	0	N	N
34	20240527	160414	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2880	-70	5	-2.37	975888255	338069	284.03	2955	2975	2855	3835	2065	2950	2886.66	0.31	-106041	3013	2981	2958	2926	2903	2977	2922	304	885	500	1770	5	1	56156301	1617	5.82	0.47	12	0.60	495.00	6188.00	11003	20231205	-73.83	2855	20240527	0.88	4905	-41.28	20240202	2855	0.88	20240527	12920	-77.71	20231205	2855	0.88	20240527	1.50	N	033290	500	303 억	174106	N	N	0	N	N
35	20240527	150421	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2890	-60	5	-2.03	945361390	327494	275.14	2955	2975	2855	3835	2065	2950	2886.65	0.31	-104154	3013	2981	2958	2926	2903	2977	2922	304	885	500	1770	5	1	56156301	1623	5.84	0.47	12	0.58	495.00	6188.00	11003	20231205	-73.73	2855	20240527	1.23	4905	-41.08	20240202	2855	1.23	20240527	12920	-77.63	20231205	2855	1.23	20240527	1.50	N	033290	500	303 억	174106	N	N	0	N	N
36	20240527	140420	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2870	-80	5	-2.71	757413010	261880	220.02	2955	2975	2855	3835	2065	2950	2892.21	0.31	-93970	3013	2981	2958	2926	2903	2977	2922	304	885	500	1770	5	1	56156301	1612	5.80	0.46	12	0.47	495.00	6188.00	11003	20231205	-73.92	2855	20240527	0.53	4905	-41.49	20240202	2855	0.53	20240527	12920	-77.79	20231205	2855	0.53	20240527	1.50	N	033290	500	303 억	174106	N	N	0	N	N
37	20240527	130420	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2880	-70	5	-2.37	675775970	233453	196.14	2955	2975	2855	3835	2065	2950	2894.70	0.31	-84373	3013	2981	2958	2926	2903	2977	2922	304	885	500	1770	5	1	56156301	1617	5.82	0.47	12	0.42	495.00	6188.00	11003	20231205	-73.83	2855	20240527	0.88	4905	-41.28	20240202	2855	0.88	20240527	12920	-77.71	20231205	2855	0.88	20240527	1.50	N	033290	500	303 억	174106	N	N	0	N	N
38	20240527	120420	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2870	-80	5	-2.71	607634250	209699	176.18	2955	2975	2855	3835	2065	2950	2897.65	0.31	-73897	3013	2981	2958	2926	2903	2977	2922	304	885	500	1770	5	1	56156301	1612	5.80	0.46	12	0.37	495.00	6188.00	11003	20231205	-73.92	2855	20240527	0.53	4905	-41.49	20240202	2855	0.53	20240527	12920	-77.79	20231205	2855	0.53	20240527	1.50	N	033290	500	303 억	174106	N	N	0	N	N
39	20240527	110420	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2905	-45	5	-1.53	263541205	90176	75.76	2955	2975	2900	3835	2065	2950	2922.52	0.31	-25827	3013	2981	2958	2926	2903	2977	2922	304	885	500	1770	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	1.50	N	033290	500	303 억	174106	N	N	0	N	N
40	20240527	100418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2915	-35	5	-1.19	175890170	60028	50.43	2955	2975	2910	3835	2065	2950	2930.14	0.31	-15341	3013	2981	2958	2926	2903	2977	2922	304	885	500	1770	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	1.50	N	033290	500	303 억	174106	N	N	0	N	N
41	20240527	090419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2930	-20	5	-0.68	28842505	9785	8.22	2955	2975	2925	3835	2065	2950	2947.62	0.31	-5769	3013	2981	2958	2926	2903	2977	2922	304	885	500	1770	5	1	56156301	1645	5.92	0.47	12	0.02	495.00	6188.00	11003	20231205	-73.37	2895	20240416	1.21	4905	-40.27	20240202	2895	1.21	20240416	12920	-77.32	20231205	2895	1.21	20240416	1.50	N	033290	500	303 억	174106	N	N	0	N	N
42	20240524	160400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2950	-25	5	-0.84	349537155	118413	113.26	2950	2990	2935	3865	2085	2975	2951.88	0.37	-42618	3035	3005	2960	2930	2885	2982	2907	304	890	500	1780	5	1	56156301	1657	5.96	0.48	12	0.21	495.00	6188.00	11003	20231205	-73.19	2895	20240416	1.90	4905	-39.86	20240202	2895	1.90	20240416	12920	-77.17	20231205	2895	1.90	20240416	1.55	N	033290	500	303 억	207176	N	N	234	N	N
43	20240524	150400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2945	-30	5	-1.01	311210160	105415	100.83	2950	2990	2935	3865	2085	2975	2952.24	0.37	-37021	3035	3005	2960	2930	2885	2982	2907	304	890	500	1780	5	1	56156301	1654	5.95	0.48	12	0.19	495.00	6188.00	11003	20231205	-73.23	2895	20240416	1.73	4905	-39.96	20240202	2895	1.73	20240416	12920	-77.21	20231205	2895	1.73	20240416	1.55	N	033290	500	303 억	207176	N	N	234	N	N
44	20240524	140402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2950	-25	5	-0.84	245188730	83056	79.44	2950	2990	2935	3865	2085	2975	2952.09	0.37	-25838	3035	3005	2960	2930	2885	2982	2907	304	890	500	1780	5	1	56156301	1657	5.96	0.48	12	0.15	495.00	6188.00	11003	20231205	-73.19	2895	20240416	1.90	4905	-39.86	20240202	2895	1.90	20240416	12920	-77.17	20231205	2895	1.90	20240416	1.55	N	033290	500	303 억	207176	N	N	234	N	N
45	20240524	130401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2950	-25	5	-0.84	222098650	75229	71.96	2950	2990	2935	3865	2085	2975	2952.30	0.37	-21131	3035	3005	2960	2930	2885	2982	2907	304	890	500	1780	5	1	56156301	1657	5.96	0.48	12	0.13	495.00	6188.00	11003	20231205	-73.19	2895	20240416	1.90	4905	-39.86	20240202	2895	1.90	20240416	12920	-77.17	20231205	2895	1.90	20240416	1.55	N	033290	500	303 억	207176	N	N	234	N	N
46	20240524	120400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2950	-25	5	-0.84	179285180	60697	58.06	2950	2990	2935	3865	2085	2975	2953.77	0.37	-11795	3035	3005	2960	2930	2885	2982	2907	304	890	500	1780	5	1	56156301	1657	5.96	0.48	12	0.11	495.00	6188.00	11003	20231205	-73.19	2895	20240416	1.90	4905	-39.86	20240202	2895	1.90	20240416	12920	-77.17	20231205	2895	1.90	20240416	1.55	N	033290	500	303 억	207176	N	N	234	N	N
47	20240524	110400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2945	-30	5	-1.01	151885175	51388	49.15	2950	2990	2935	3865	2085	2975	2955.65	0.37	-9302	3035	3005	2960	2930	2885	2982	2907	304	890	500	1780	5	1	56156301	1654	5.95	0.48	12	0.09	495.00	6188.00	11003	20231205	-73.23	2895	20240416	1.73	4905	-39.96	20240202	2895	1.73	20240416	12920	-77.21	20231205	2895	1.73	20240416	1.55	N	033290	500	303 억	207176	N	N	234	N	N
48	20240524	100402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2960	-15	5	-0.50	77498785	26265	25.12	2950	2970	2935	3865	2085	2975	2950.65	0.37	-4538	3035	3005	2960	2930	2885	2982	2907	304	890	500	1780	5	1	56156301	1662	5.98	0.48	12	0.05	495.00	6188.00	11003	20231205	-73.10	2895	20240416	2.25	4905	-39.65	20240202	2895	2.25	20240416	12920	-77.09	20231205	2895	2.25	20240416	1.55	N	033290	500	303 억	207176	N	N	234	N	N
49	20240524	090401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2965	-10	5	-0.34	19028980	6426	6.15	2950	2970	2950	3865	2085	2975	2961.25	0.37	-1349	3035	3005	2960	2930	2885	2982	2907	304	890	500	1780	5	1	56156301	1665	5.99	0.48	12	0.01	495.00	6188.00	11003	20231205	-73.05	2895	20240416	2.42	4905	-39.55	20240202	2895	2.42	20240416	12920	-77.05	20231205	2895	2.42	20240416	1.55	N	033290	500	303 억	207176	N	N	234	N	N
50	20240523	160358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2975	0	3	0.00	303688790	102863	70.12	2990	2990	2915	3865	2085	2975	2952.34	0.42	-23804	3031	3002	2981	2952	2931	3017	2967	304	890	500	1780	5	1	56156301	1671	6.01	0.48	12	0.18	495.00	6188.00	11003	20231205	-72.96	2895	20240416	2.76	4905	-39.35	20240202	2895	2.76	20240416	12920	-76.97	20231205	2895	2.76	20240416	1.49	N	033290	500	303 억	234403	N	N	234	N	N
51	20240523	150400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2965	-10	5	-0.34	258197955	87524	59.66	2990	2990	2915	3865	2085	2975	2950.02	0.42	-23544	3031	3002	2981	2952	2931	3017	2967	304	890	500	1780	5	1	56156301	1665	5.99	0.48	12	0.16	495.00	6188.00	11003	20231205	-73.05	2895	20240416	2.42	4905	-39.55	20240202	2895	2.42	20240416	12920	-77.05	20231205	2895	2.42	20240416	1.49	N	033290	500	303 억	234403	N	N	94	N	N
52	20240523	140401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2970	-5	5	-0.17	232016660	78700	53.64	2990	2990	2915	3865	2085	2975	2948.12	0.42	-22431	3031	3002	2981	2952	2931	3017	2967	304	890	500	1780	5	1	56156301	1668	6.00	0.48	12	0.14	495.00	6188.00	11003	20231205	-73.01	2895	20240416	2.59	4905	-39.45	20240202	2895	2.59	20240416	12920	-77.01	20231205	2895	2.59	20240416	1.49	N	033290	500	303 억	234403	N	N	94	N	N
53	20240523	130400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2960	-15	5	-0.50	204669450	69469	47.35	2990	2990	2915	3865	2085	2975	2946.20	0.42	-19461	3031	3002	2981	2952	2931	3017	2967	304	890	500	1780	5	1	56156301	1662	5.98	0.48	12	0.12	495.00	6188.00	11003	20231205	-73.10	2895	20240416	2.25	4905	-39.65	20240202	2895	2.25	20240416	12920	-77.09	20231205	2895	2.25	20240416	1.49	N	033290	500	303 억	234403	N	N	94	N	N
54	20240523	120358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2955	-20	5	-0.67	168044795	57062	38.90	2990	2990	2915	3865	2085	2975	2944.95	0.42	-18704	3031	3002	2981	2952	2931	3017	2967	304	890	500	1780	5	1	56156301	1659	5.97	0.48	12	0.10	495.00	6188.00	11003	20231205	-73.14	2895	20240416	2.07	4905	-39.76	20240202	2895	2.07	20240416	12920	-77.13	20231205	2895	2.07	20240416	1.49	N	033290	500	303 억	234403	N	N	94	N	N
55	20240523	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2960	-15	5	-0.50	151532480	51476	35.09	2990	2990	2915	3865	2085	2975	2943.75	0.42	-16827	3031	3002	2981	2952	2931	3017	2967	304	890	500	1780	5	1	56156301	1662	5.98	0.48	12	0.09	495.00	6188.00	11003	20231205	-73.10	2895	20240416	2.25	4905	-39.65	20240202	2895	2.25	20240416	12920	-77.09	20231205	2895	2.25	20240416	1.49	N	033290	500	303 억	234403	N	N	94	N	N
56	20240523	100358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2950	-25	5	-0.84	127843735	43455	29.62	2990	2990	2915	3865	2085	2975	2941.98	0.42	-17107	3031	3002	2981	2952	2931	3017	2967	304	890	500	1780	5	1	56156301	1657	5.96	0.48	12	0.08	495.00	6188.00	11003	20231205	-73.19	2895	20240416	1.90	4905	-39.86	20240202	2895	1.90	20240416	12920	-77.17	20231205	2895	1.90	20240416	1.49	N	033290	500	303 억	234403	N	N	94	N	N
57	20240523	090401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2945	-30	5	-1.01	25323185	8552	5.83	2990	2990	2945	3865	2085	2975	2961.08	0.42	-6567	3031	3002	2981	2952	2931	3017	2967	304	890	500	1780	5	1	56156301	1654	5.95	0.48	12	0.02	495.00	6188.00	11003	20231205	-73.23	2895	20240416	1.73	4905	-39.96	20240202	2895	1.73	20240416	12920	-77.21	20231205	2895	1.73	20240416	1.49	N	033290	500	303 억	234403	N	N	94	N	N
58	20240522	160355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2975	5	2	0.17	433184050	145398	44.80	2970	3010	2960	3860	2080	2970	2979.30	0.48	-35708	3100	3035	2995	2930	2890	3015	2910	304	890	500	1780	5	1	56156301	1671	6.01	0.48	12	0.26	495.00	6188.00	11003	20231205	-72.96	2895	20240416	2.76	4905	-39.35	20240202	2895	2.76	20240416	12920	-76.97	20231205	2895	2.76	20240416	1.49	N	033290	500	303 억	270410	N	N	94	N	N
59	20240522	150358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2980	10	2	0.34	371861450	124760	38.44	2970	3010	2960	3860	2080	2970	2980.62	0.48	-28552	3100	3035	2995	2930	2890	3015	2910	304	890	500	1780	5	1	56156301	1673	6.02	0.48	12	0.22	495.00	6188.00	11003	20231205	-72.92	2895	20240416	2.94	4905	-39.25	20240202	2895	2.94	20240416	12920	-76.93	20231205	2895	2.94	20240416	1.49	N	033290	500	303 억	270410	N	N	0	N	N
60	20240522	140358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2980	10	2	0.34	302204575	101340	31.23	2970	3010	2960	3860	2080	2970	2982.09	0.48	-19971	3100	3035	2995	2930	2890	3015	2910	304	890	500	1780	5	1	56156301	1673	6.02	0.48	12	0.18	495.00	6188.00	11003	20231205	-72.92	2895	20240416	2.94	4905	-39.25	20240202	2895	2.94	20240416	12920	-76.93	20231205	2895	2.94	20240416	1.49	N	033290	500	303 억	270410	N	N	0	N	N
61	20240522	130356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2995	25	2	0.84	244274770	81895	25.23	2970	3010	2960	3860	2080	2970	2982.79	0.48	-9763	3100	3035	2995	2930	2890	3015	2910	304	890	500	1780	5	1	56156301	1682	6.05	0.48	12	0.15	495.00	6188.00	11003	20231205	-72.78	2895	20240416	3.45	4905	-38.94	20240202	2895	3.45	20240416	12920	-76.82	20231205	2895	3.45	20240416	1.49	N	033290	500	303 억	270410	N	N	0	N	N
62	20240522	120357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2975	5	2	0.17	208962765	70065	21.59	2970	3010	2960	3860	2080	2970	2982.42	0.48	-6152	3100	3035	2995	2930	2890	3015	2910	304	890	500	1780	5	1	56156301	1671	6.01	0.48	12	0.12	495.00	6188.00	11003	20231205	-72.96	2895	20240416	2.76	4905	-39.35	20240202	2895	2.76	20240416	12920	-76.97	20231205	2895	2.76	20240416	1.49	N	033290	500	303 억	270410	N	N	0	N	N
63	20240522	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2990	20	2	0.67	175021040	58679	18.08	2970	3010	2960	3860	2080	2970	2982.69	0.48	82	3100	3035	2995	2930	2890	3015	2910	304	890	500	1780	5	1	56156301	1679	6.04	0.48	12	0.10	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	1.49	N	033290	500	303 억	270410	N	N	0	N	N
64	20240522	100358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2985	15	2	0.51	133209315	44651	13.76	2970	3010	2960	3860	2080	2970	2983.36	0.48	5085	3100	3035	2995	2930	2890	3015	2910	304	890	500	1780	5	1	56156301	1676	6.03	0.48	12	0.08	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	1.49	N	033290	500	303 억	270410	N	N	0	N	N
65	20240522	090358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2980	10	2	0.34	9642485	3246	1.00	2970	2985	2970	3860	2080	2970	2970.58	0.48	1260	3100	3035	2995	2930	2890	3015	2910	304	890	500	1780	5	1	56156301	1673	6.02	0.48	12	0.01	495.00	6188.00	11003	20231205	-72.92	2895	20240416	2.94	4905	-39.25	20240202	2895	2.94	20240416	12920	-76.93	20231205	2895	2.94	20240416	1.49	N	033290	500	303 억	270410	N	N	0	N	N
66	20240521	160353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2970	-55	5	-1.82	959582915	321236	156.08	3060	3060	2955	3930	2120	3025	2987.16	0.47	2413	3131	3077	3051	2997	2971	3065	2985	304	905	500	1810	5	1	56156301	1668	6.00	0.48	12	0.57	495.00	6188.00	11003	20231205	-73.01	2895	20240416	2.59	4905	-39.45	20240202	2895	2.59	20240416	12920	-77.01	20231205	2895	2.59	20240416	1.39	N	033290	500	303 억	266159	N	N	1018	N	N
67	20240521	150357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2975	-50	5	-1.65	925742345	309857	150.55	3060	3060	2955	3930	2120	3025	2987.64	0.47	5053	3131	3077	3051	2997	2971	3065	2985	304	905	500	1810	5	1	56156301	1671	6.01	0.48	12	0.55	495.00	6188.00	11003	20231205	-72.96	2895	20240416	2.76	4905	-39.35	20240202	2895	2.76	20240416	12920	-76.97	20231205	2895	2.76	20240416	1.39	N	033290	500	303 억	266159	N	N	1018	N	N
68	20240521	140356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3000	-25	5	-0.83	546449065	182074	88.47	3060	3060	2985	3930	2120	3025	3001.25	0.47	-9566	3131	3077	3051	2997	2971	3065	2985	304	905	500	1810	5	1	56156301	1685	6.06	0.48	12	0.32	495.00	6188.00	11003	20231205	-72.73	2895	20240416	3.63	4905	-38.84	20240202	2895	3.63	20240416	12920	-76.78	20231205	2895	3.63	20240416	1.39	N	033290	500	303 억	266159	N	N	1018	N	N
69	20240521	130357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3000	-25	5	-0.83	335603625	111632	54.24	3060	3060	2990	3930	2120	3025	3006.34	0.47	-14063	3131	3077	3051	2997	2971	3065	2985	304	905	500	1810	5	1	56156301	1685	6.06	0.48	12	0.20	495.00	6188.00	11003	20231205	-72.73	2895	20240416	3.63	4905	-38.84	20240202	2895	3.63	20240416	12920	-76.78	20231205	2895	3.63	20240416	1.39	N	033290	500	303 억	266159	N	N	1018	N	N
70	20240521	120356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3010	-15	5	-0.50	275988735	91820	44.61	3060	3060	2990	3930	2120	3025	3005.76	0.47	-12428	3131	3077	3051	2997	2971	3065	2985	304	905	500	1810	5	1	56156301	1690	6.08	0.49	12	0.16	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	1.39	N	033290	500	303 억	266159	N	N	1018	N	N
71	20240521	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3010	-15	5	-0.50	242753745	80749	39.23	3060	3060	2990	3930	2120	3025	3006.28	0.47	-9605	3131	3077	3051	2997	2971	3065	2985	304	905	500	1810	5	1	56156301	1690	6.08	0.49	12	0.14	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	1.39	N	033290	500	303 억	266159	N	N	1018	N	N
72	20240521	100357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3010	-15	5	-0.50	208382350	69308	33.68	3060	3060	2990	3930	2120	3025	3006.61	0.47	-8051	3131	3077	3051	2997	2971	3065	2985	304	905	500	1810	5	1	56156301	1690	6.08	0.49	12	0.12	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	1.39	N	033290	500	303 억	266159	N	N	1018	N	N
73	20240521	090355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3025	0	3	0.00	8269475	2724	1.32	3060	3060	3020	3930	2120	3025	3035.78	0.47	-1265	3131	3077	3051	2997	2971	3065	2985	304	905	500	1810	5	1	56156301	1699	6.11	0.49	12	0.00	495.00	6188.00	11003	20231205	-72.51	2895	20240416	4.49	4905	-38.33	20240202	2895	4.49	20240416	12920	-76.59	20231205	2895	4.49	20240416	1.39	N	033290	500	303 억	266159	N	N	1018	N	N
74	20240517	160357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3055	-95	5	-3.02	1967595820	635552	324.77	3180	3180	3050	4095	2205	3150	3095.90	0.48	62109	3290	3220	3175	3105	3060	3197	3082	304	945	500	1890	5	1	56156301	1716	6.17	0.49	12	1.13	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	1.40	N	033290	500	303 억	267294	N	N	804	N	N
75	20240517	150400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3065	-85	5	-2.70	1810290875	584069	298.47	3180	3180	3055	4095	2205	3150	3099.45	0.48	82130	3290	3220	3175	3105	3060	3197	3082	304	945	500	1890	5	1	56156301	1721	6.19	0.50	12	1.04	495.00	6188.00	11003	20231205	-72.14	2895	20240416	5.87	4905	-37.51	20240202	2895	5.87	20240416	12920	-76.28	20231205	2895	5.87	20240416	1.40	N	033290	500	303 억	267294	N	N	91	N	N
76	20240517	140352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3085	-65	5	-2.06	1503713560	484126	247.39	3180	3180	3060	4095	2205	3150	3106.04	0.48	74981	3290	3220	3175	3105	3060	3197	3082	304	945	500	1890	5	1	56156301	1732	6.23	0.50	12	0.86	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	1.40	N	033290	500	303 억	267294	N	N	91	N	N
77	20240517	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3095	-55	5	-1.75	1463439535	471065	240.72	3180	3180	3060	4095	2205	3150	3106.66	0.48	76847	3290	3220	3175	3105	3060	3197	3082	304	945	500	1890	5	1	56156301	1738	6.25	0.50	12	0.84	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	1.40	N	033290	500	303 억	267294	N	N	91	N	N
78	20240517	120353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3075	-75	5	-2.38	1349986230	434214	221.89	3180	3180	3060	4095	2205	3150	3109.03	0.48	80760	3290	3220	3175	3105	3060	3197	3082	304	945	500	1890	5	1	56156301	1727	6.21	0.50	12	0.77	495.00	6188.00	11003	20231205	-72.05	2895	20240416	6.22	4905	-37.31	20240202	2895	6.22	20240416	12920	-76.20	20231205	2895	6.22	20240416	1.40	N	033290	500	303 억	267294	N	N	91	N	N
79	20240517	110352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3110	-40	5	-1.27	989797610	317326	162.16	3180	3180	3090	4095	2205	3150	3119.18	0.48	102605	3290	3220	3175	3105	3060	3197	3082	304	945	500	1890	5	1	56156301	1746	6.28	0.50	12	0.57	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	1.40	N	033290	500	303 억	267294	N	N	91	N	N
80	20240517	100350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3155	5	2	0.16	194537925	61509	31.43	3180	3180	3140	4095	2205	3150	3162.76	0.48	14921	3290	3220	3175	3105	3060	3197	3082	304	945	500	1890	5	1	56156301	1772	6.37	0.51	12	0.11	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	267294	N	N	91	N	N
81	20240517	090352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	15	2	0.48	21184815	6671	3.41	3180	3180	3155	4095	2205	3150	3175.66	0.48	1891	3290	3220	3175	3105	3060	3197	3082	304	945	500	1890	5	1	56156301	1777	6.39	0.51	12	0.01	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	1.40	N	033290	500	303 억	267294	N	N	91	N	N
82	20240516	160351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3150	-30	5	-0.94	616950910	194753	99.16	3195	3245	3130	4130	2230	3180	3167.88	0.45	13159	3256	3217	3161	3122	3066	3237	3142	304	950	500	1900	5	1	56156301	1769	6.36	0.51	12	0.35	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	251056	N	N	9	N	N
83	20240516	150349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3150	-30	5	-0.94	543600060	171440	87.29	3195	3245	3130	4130	2230	3180	3170.79	0.45	12888	3256	3217	3161	3122	3066	3237	3142	304	950	500	1900	5	1	56156301	1769	6.36	0.51	12	0.31	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	251056	N	N	5936	N	N
84	20240516	140352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	0	3	0.00	349661545	109933	55.97	3195	3245	3160	4130	2230	3180	3180.68	0.45	3223	3256	3217	3161	3122	3066	3237	3142	304	950	500	1900	5	1	56156301	1786	6.42	0.51	12	0.20	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	1.40	N	033290	500	303 억	251056	N	N	5936	N	N
85	20240516	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	0	3	0.00	338058050	106285	54.11	3195	3245	3160	4130	2230	3180	3180.68	0.45	3695	3256	3217	3161	3122	3066	3237	3142	304	950	500	1900	5	1	56156301	1786	6.42	0.51	12	0.19	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	1.40	N	033290	500	303 억	251056	N	N	5936	N	N
86	20240516	120349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	0	3	0.00	314837305	98959	50.38	3195	3245	3160	4130	2230	3180	3181.49	0.45	4530	3256	3217	3161	3122	3066	3237	3142	304	950	500	1900	5	1	56156301	1786	6.42	0.51	12	0.18	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	1.40	N	033290	500	303 억	251056	N	N	5936	N	N
87	20240516	110349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	-15	5	-0.47	249617475	78380	39.91	3195	3245	3160	4130	2230	3180	3184.71	0.45	4253	3256	3217	3161	3122	3066	3237	3142	304	950	500	1900	5	1	56156301	1777	6.39	0.51	12	0.14	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	1.40	N	033290	500	303 억	251056	N	N	5936	N	N
88	20240516	100350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3170	-10	5	-0.31	174874080	54802	27.90	3195	3245	3165	4130	2230	3180	3191.02	0.45	6041	3256	3217	3161	3122	3066	3237	3142	304	950	500	1900	5	1	56156301	1780	6.40	0.51	12	0.10	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	1.40	N	033290	500	303 억	251056	N	N	5936	N	N
89	20240516	090349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3190	10	2	0.31	64108915	19994	10.18	3195	3245	3190	4130	2230	3180	3206.41	0.45	14980	3256	3217	3161	3122	3066	3237	3142	304	950	500	1900	5	1	56156301	1791	6.44	0.52	12	0.04	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	1.40	N	033290	500	303 억	251056	N	N	5936	N	N
90	20240514	160354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	60	2	1.92	621831620	195961	103.42	3125	3200	3105	4055	2185	3120	3173.21	0.38	27897	3246	3182	3131	3067	3016	3157	3042	304	935	500	1870	5	1	56156301	1786	6.42	0.51	12	0.35	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	1.41	N	033290	500	303 억	211924	N	N	5936	N	N
91	20240514	150355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	60	2	1.92	596299905	187927	99.18	3125	3200	3105	4055	2185	3120	3173.04	0.38	25541	3246	3182	3131	3067	3016	3157	3042	304	935	500	1870	5	1	56156301	1786	6.42	0.51	12	0.33	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	1.41	N	033290	500	303 억	211924	N	N	0	N	N
92	20240514	140354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3170	50	2	1.60	530892860	167307	88.29	3125	3200	3105	4055	2185	3120	3173.17	0.38	11773	3246	3182	3131	3067	3016	3157	3042	304	935	500	1870	5	1	56156301	1780	6.40	0.51	12	0.30	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	1.41	N	033290	500	303 억	211924	N	N	0	N	N
93	20240514	130354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3155	35	2	1.12	484000870	152456	80.46	3125	3200	3105	4055	2185	3120	3174.69	0.38	16273	3246	3182	3131	3067	3016	3157	3042	304	935	500	1870	5	1	56156301	1772	6.37	0.51	12	0.27	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	1.41	N	033290	500	303 억	211924	N	N	0	N	N
94	20240514	120353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	45	2	1.44	438087960	137917	72.78	3125	3200	3105	4055	2185	3120	3176.46	0.38	22659	3246	3182	3131	3067	3016	3157	3042	304	935	500	1870	5	1	56156301	1777	6.39	0.51	12	0.25	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	1.41	N	033290	500	303 억	211924	N	N	0	N	N
95	20240514	110353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	65	2	2.08	385359835	121321	64.03	3125	3200	3105	4055	2185	3120	3176.37	0.38	24970	3246	3182	3131	3067	3016	3157	3042	304	935	500	1870	5	1	56156301	1789	6.43	0.51	12	0.22	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	1.41	N	033290	500	303 억	211924	N	N	0	N	N
96	20240514	100353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	65	2	2.08	317261275	99968	52.76	3125	3200	3105	4055	2185	3120	3173.63	0.38	22640	3246	3182	3131	3067	3016	3157	3042	304	935	500	1870	5	1	56156301	1789	6.43	0.51	12	0.18	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	1.41	N	033290	500	303 억	211924	N	N	0	N	N
97	20240514	090354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3120	0	3	0.00	2179620	699	0.37	3125	3125	3105	4055	2185	3120	3118.20	0.38	-577	3246	3182	3131	3067	3016	3157	3042	304	935	500	1870	5	1	56156301	1752	6.30	0.50	12	0.00	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	1.41	N	033290	500	303 억	211924	N	N	0	N	N
98	20240513	160354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3120	-45	5	-1.42	583448385	186792	107.92	3195	3195	3080	4110	2220	3165	3123.52	0.48	-68626	3225	3195	3175	3145	3125	3185	3135	304	945	500	1890	5	1	56156301	1752	6.30	0.50	12	0.33	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	267749	N	N	128	N	N
99	20240513	150354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3110	-55	5	-1.74	565158360	180926	104.53	3195	3195	3080	4110	2220	3165	3123.70	0.48	-67110	3225	3195	3175	3145	3125	3185	3135	304	945	500	1890	5	1	56156301	1746	6.28	0.50	12	0.32	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	267749	N	N	128	N	N
100	20240513	140353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3100	-65	5	-2.05	419422430	133779	77.29	3195	3195	3100	4110	2220	3165	3135.19	0.48	-47283	3225	3195	3175	3145	3125	3185	3135	304	945	500	1890	5	1	56156301	1741	6.26	0.50	12	0.24	495.00	6188.00	11003	20231205	-71.83	2895	20240416	7.08	4905	-36.80	20240202	2895	7.08	20240416	12920	-76.01	20231205	2895	7.08	20240416	1.39	N	033290	500	303 억	267749	N	N	128	N	N
101	20240513	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3130	-35	5	-1.11	332826080	105940	61.21	3195	3195	3120	4110	2220	3165	3141.65	0.48	-36369	3225	3195	3175	3145	3125	3185	3135	304	945	500	1890	5	1	56156301	1758	6.32	0.51	12	0.19	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	1.39	N	033290	500	303 억	267749	N	N	128	N	N
102	20240513	120354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3130	-35	5	-1.11	294611420	93726	54.15	3195	3195	3125	4110	2220	3165	3143.33	0.48	-32753	3225	3195	3175	3145	3125	3185	3135	304	945	500	1890	5	1	56156301	1758	6.32	0.51	12	0.17	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	1.39	N	033290	500	303 억	267749	N	N	128	N	N
103	20240513	110352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3135	-30	5	-0.95	260201660	82741	47.80	3195	3195	3125	4110	2220	3165	3144.77	0.48	-30768	3225	3195	3175	3145	3125	3185	3135	304	945	500	1890	5	1	56156301	1761	6.33	0.51	12	0.15	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	1.39	N	033290	500	303 억	267749	N	N	128	N	N
104	20240513	100354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3150	-15	5	-0.47	151836580	48181	27.84	3195	3195	3135	4110	2220	3165	3151.38	0.48	-15942	3225	3195	3175	3145	3125	3185	3135	304	945	500	1890	5	1	56156301	1769	6.36	0.51	12	0.09	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	1.39	N	033290	500	303 억	267749	N	N	128	N	N
105	20240513	090354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	20	2	0.63	14441990	4549	2.63	3195	3195	3165	4110	2220	3165	3174.76	0.48	310	3225	3195	3175	3145	3125	3185	3135	304	945	500	1890	5	1	56156301	1789	6.43	0.51	12	0.01	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	1.39	N	033290	500	303 억	267749	N	N	128	N	N
106	20240510	160344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	20	2	0.64	545252510	171508	57.04	3175	3205	3155	4085	2205	3145	3179.28	0.27	62770	3261	3202	3171	3112	3081	3187	3097	304	940	500	1880	5	1	56156301	1777	6.39	0.51	12	0.31	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	1.39	N	033290	500	303 억	153189	N	N	128	N	N
107	20240510	150346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3165	20	2	0.64	512529535	161166	53.60	3175	3205	3155	4085	2205	3145	3180.13	0.27	62256	3261	3202	3171	3112	3081	3187	3097	304	940	500	1880	5	1	56156301	1777	6.39	0.51	12	0.29	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	1.39	N	033290	500	303 억	153189	N	N	19	N	N
108	20240510	140347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3170	25	2	0.79	460488765	144743	48.14	3175	3205	3155	4085	2205	3145	3181.42	0.27	60967	3261	3202	3171	3112	3081	3187	3097	304	940	500	1880	5	1	56156301	1780	6.40	0.51	12	0.26	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	1.39	N	033290	500	303 억	153189	N	N	19	N	N
109	20240510	130344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	35	2	1.11	430105300	135173	44.96	3175	3205	3155	4085	2205	3145	3181.89	0.27	62080	3261	3202	3171	3112	3081	3187	3097	304	940	500	1880	5	1	56156301	1786	6.42	0.51	12	0.24	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	1.39	N	033290	500	303 억	153189	N	N	19	N	N
110	20240510	120342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	40	2	1.27	329224285	103419	34.40	3175	3205	3155	4085	2205	3145	3183.40	0.27	56193	3261	3202	3171	3112	3081	3187	3097	304	940	500	1880	5	1	56156301	1789	6.43	0.51	12	0.18	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	1.39	N	033290	500	303 억	153189	N	N	19	N	N
111	20240510	110344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3170	25	2	0.79	300576740	94413	31.40	3175	3205	3155	4085	2205	3145	3183.64	0.27	55134	3261	3202	3171	3112	3081	3187	3097	304	940	500	1880	5	1	56156301	1780	6.40	0.51	12	0.17	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	1.39	N	033290	500	303 억	153189	N	N	19	N	N
112	20240510	100344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	35	2	1.11	255912230	80331	26.72	3175	3205	3155	4085	2205	3145	3185.72	0.27	55190	3261	3202	3171	3112	3081	3187	3097	304	940	500	1880	5	1	56156301	1786	6.42	0.51	12	0.14	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	1.39	N	033290	500	303 억	153189	N	N	19	N	N
113	20240510	090345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3170	25	2	0.79	4032220	1276	0.42	3175	3180	3155	4085	2205	3145	3160.05	0.27	-1161	3261	3202	3171	3112	3081	3187	3097	304	940	500	1880	5	1	56156301	1780	6.40	0.51	12	0.00	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	1.39	N	033290	500	303 억	153189	N	N	19	N	N
114	20240509	160350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3145	-55	5	-1.72	946341140	298003	138.74	3200	3230	3140	4160	2240	3200	3175.63	0.39	-74477	3246	3222	3201	3177	3156	3235	3190	304	960	500	1920	5	1	56156301	1766	6.35	0.51	12	0.53	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	1.41	N	033290	500	303 억	221501	N	N	19	N	N
115	20240509	150352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3145	-55	5	-1.72	878068565	276298	128.64	3200	3230	3140	4160	2240	3200	3177.98	0.39	-67408	3246	3222	3201	3177	3156	3235	3190	304	960	500	1920	5	1	56156301	1766	6.35	0.51	12	0.49	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	1.41	N	033290	500	303 억	221501	N	N	92	N	N
116	20240509	140345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3155	-45	5	-1.41	824577930	259328	120.74	3200	3230	3140	4160	2240	3200	3179.67	0.39	-61344	3246	3222	3201	3177	3156	3235	3190	304	960	500	1920	5	1	56156301	1772	6.37	0.51	12	0.46	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	1.41	N	033290	500	303 억	221501	N	N	92	N	N
117	20240509	130346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3170	-30	5	-0.94	625254690	196038	91.27	3200	3230	3160	4160	2240	3200	3189.46	0.39	-45804	3246	3222	3201	3177	3156	3235	3190	304	960	500	1920	5	1	56156301	1780	6.40	0.51	12	0.35	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	1.41	N	033290	500	303 억	221501	N	N	92	N	N
118	20240509	120345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	-15	5	-0.47	514094580	160995	74.95	3200	3230	3175	4160	2240	3200	3193.23	0.39	-40414	3246	3222	3201	3177	3156	3235	3190	304	960	500	1920	5	1	56156301	1789	6.43	0.51	12	0.29	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	1.41	N	033290	500	303 억	221501	N	N	92	N	N
119	20240509	110338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	-20	5	-0.62	382383250	119556	55.66	3200	3230	3175	4160	2240	3200	3198.36	0.39	-38615	3246	3222	3201	3177	3156	3235	3190	304	960	500	1920	5	1	56156301	1786	6.42	0.51	12	0.21	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	1.41	N	033290	500	303 억	221501	N	N	92	N	N
120	20240509	100340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3195	-5	5	-0.16	209692035	65351	30.43	3200	3230	3190	4160	2240	3200	3208.70	0.39	-5002	3246	3222	3201	3177	3156	3235	3190	304	960	500	1920	5	1	56156301	1794	6.45	0.52	12	0.12	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	1.41	N	033290	500	303 억	221501	N	N	92	N	N
121	20240509	090339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3205	5	2	0.16	15833915	4930	2.30	3200	3230	3200	4160	2240	3200	3211.75	0.39	-1213	3246	3222	3201	3177	3156	3235	3190	304	960	500	1920	5	1	56156301	1800	6.47	0.52	12	0.01	495.00	6188.00	11003	20231205	-70.87	2895	20240416	10.71	4905	-34.66	20240202	2895	10.71	20240416	12920	-75.19	20231205	2895	10.71	20240416	1.41	N	033290	500	303 억	221501	N	N	92	N	N
122	20240508	160339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3200	-20	5	-0.62	680754235	212604	69.50	3190	3225	3180	4185	2255	3220	3201.98	0.37	14195	3273	3246	3208	3181	3143	3260	3195	304	965	500	1930	5	1	56156301	1797	6.46	0.52	12	0.38	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	1.36	N	033290	500	303 억	206076	N	N	92	N	N
123	20240508	150341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3215	-5	5	-0.16	611051540	190841	62.39	3190	3225	3180	4185	2255	3220	3201.89	0.37	8739	3273	3246	3208	3181	3143	3260	3195	304	965	500	1930	5	1	56156301	1805	6.49	0.52	12	0.34	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	1.36	N	033290	500	303 억	206076	N	N	247	N	N
124	20240508	140336	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3210	-10	5	-0.31	500378720	156343	51.11	3190	3225	3180	4185	2255	3220	3200.52	0.37	3037	3273	3246	3208	3181	3143	3260	3195	304	965	500	1930	5	1	56156301	1803	6.48	0.52	12	0.28	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	1.36	N	033290	500	303 억	206076	N	N	247	N	N
125	20240508	130336	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3190	-30	5	-0.93	382443240	119463	39.05	3190	3225	3180	4185	2255	3220	3201.35	0.37	-11677	3273	3246	3208	3181	3143	3260	3195	304	965	500	1930	5	1	56156301	1791	6.44	0.52	12	0.21	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	1.36	N	033290	500	303 억	206076	N	N	247	N	N
126	20240508	120337	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	-35	5	-1.09	307466200	95971	31.37	3190	3225	3180	4185	2255	3220	3203.74	0.37	-757	3273	3246	3208	3181	3143	3260	3195	304	965	500	1930	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	1.36	N	033290	500	303 억	206076	N	N	247	N	N
127	20240508	110412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3195	-25	5	-0.78	269497210	84074	27.48	3190	3225	3180	4185	2255	3220	3205.48	0.37	5886	3273	3246	3208	3181	3143	3260	3195	304	965	500	1930	5	1	56156301	1794	6.45	0.52	12	0.15	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	1.36	N	033290	500	303 억	206076	N	N	247	N	N
128	20240508	100344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3205	-15	5	-0.47	207736790	64734	21.16	3190	3225	3180	4185	2255	3220	3209.08	0.37	5658	3273	3246	3208	3181	3143	3260	3195	304	965	500	1930	5	1	56156301	1800	6.47	0.52	12	0.12	495.00	6188.00	11003	20231205	-70.87	2895	20240416	10.71	4905	-34.66	20240202	2895	10.71	20240416	12920	-75.19	20231205	2895	10.71	20240416	1.36	N	033290	500	303 억	206076	N	N	247	N	N
129	20240508	090339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3220	0	3	0.00	35912685	11223	3.67	3190	3225	3180	4185	2255	3220	3199.91	0.37	1928	3273	3246	3208	3181	3143	3260	3195	304	965	500	1930	5	1	56156301	1808	6.51	0.52	12	0.02	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	1.36	N	033290	500	303 억	206076	N	N	247	N	N
130	20240503	160347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3150	-35	5	-1.10	12569888375	3758078	3015.39	3200	3515	3150	4140	2230	3185	3344.79	0.39	-78037	3241	3212	3181	3152	3121	3197	3137	304	955	500	1910	5	1	56156301	1769	6.36	0.51	12	6.69	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	1.33	N	033290	500	303 억	221670	N	N	186	N	N
131	20240503	150346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3205	20	2	0.63	12340504915	3685522	2957.17	3200	3515	3170	4140	2230	3185	3348.37	0.39	-106498	3241	3212	3181	3152	3121	3197	3137	304	955	500	1910	5	1	56156301	1800	6.47	0.52	12	6.56	495.00	6188.00	11003	20231205	-70.87	2895	20240416	10.71	4905	-34.66	20240202	2895	10.71	20240416	12920	-75.19	20231205	2895	10.71	20240416	1.33	N	033290	500	303 억	221670	N	N	0	N	N
132	20240503	140346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3225	40	2	1.26	11873921795	3539223	2839.78	3200	3515	3195	4140	2230	3185	3354.95	0.39	-130206	3241	3212	3181	3152	3121	3197	3137	304	955	500	1910	5	1	56156301	1811	6.52	0.52	12	6.30	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	1.33	N	033290	500	303 억	221670	N	N	0	N	N
133	20240503	130346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3245	60	2	1.88	11551955405	3439656	2759.89	3200	3515	3195	4140	2230	3185	3358.46	0.39	-144000	3241	3212	3181	3152	3121	3197	3137	304	955	500	1910	5	1	56156301	1822	6.56	0.52	12	6.13	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	1.33	N	033290	500	303 억	221670	N	N	0	N	N
134	20240503	120346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3215	30	2	0.94	11020495160	3275004	2627.78	3200	3515	3195	4140	2230	3185	3365.03	0.39	-177617	3241	3212	3181	3152	3121	3197	3137	304	955	500	1910	5	1	56156301	1805	6.49	0.52	12	5.83	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	1.33	N	033290	500	303 억	221670	N	N	0	N	N
135	20240503	110344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3205	20	2	0.63	269970555	84064	67.45	3200	3230	3195	4140	2230	3185	3211.49	0.39	5650	3241	3212	3181	3152	3121	3197	3137	304	955	500	1910	5	1	56156301	1800	6.47	0.52	12	0.15	495.00	6188.00	11003	20231205	-70.87	2895	20240416	10.71	4905	-34.66	20240202	2895	10.71	20240416	12920	-75.19	20231205	2895	10.71	20240416	1.33	N	033290	500	303 억	221670	N	N	0	N	N
136	20240503	100344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3225	40	2	1.26	172575590	53699	43.09	3200	3230	3195	4140	2230	3185	3213.76	0.39	15961	3241	3212	3181	3152	3121	3197	3137	304	955	500	1910	5	1	56156301	1811	6.52	0.52	12	0.10	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	1.33	N	033290	500	303 억	221670	N	N	0	N	N
137	20240503	090343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3210	25	2	0.78	36750570	11468	9.20	3200	3215	3195	4140	2230	3185	3204.62	0.39	5394	3241	3212	3181	3152	3121	3197	3137	304	955	500	1910	5	1	56156301	1803	6.48	0.52	12	0.02	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	1.33	N	033290	500	303 억	221670	N	N	0	N	N
138	20240502	160342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	-15	5	-0.47	385105595	121161	59.64	3200	3210	3150	4160	2240	3200	3178.46	0.38	6402	3256	3227	3186	3157	3116	3242	3172	304	960	500	1920	5	1	56156301	1789	6.43	0.51	12	0.22	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	1.34	N	033290	500	303 억	216102	N	N	1159	N	N
139	20240502	150344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	-15	5	-0.47	365550420	115006	56.61	3200	3210	3150	4160	2240	3200	3178.53	0.38	7146	3256	3227	3186	3157	3116	3242	3172	304	960	500	1920	5	1	56156301	1789	6.43	0.51	12	0.20	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	1.34	N	033290	500	303 억	216102	N	N	1159	N	N
140	20240502	140342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	-15	5	-0.47	288280695	90696	44.65	3200	3210	3150	4160	2240	3200	3178.54	0.38	-664	3256	3227	3186	3157	3116	3242	3172	304	960	500	1920	5	1	56156301	1789	6.43	0.51	12	0.16	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	1.34	N	033290	500	303 억	216102	N	N	1159	N	N
141	20240502	130341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3185	-15	5	-0.47	251908265	79275	39.02	3200	3210	3150	4160	2240	3200	3177.65	0.38	2242	3256	3227	3186	3157	3116	3242	3172	304	960	500	1920	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	1.34	N	033290	500	303 억	216102	N	N	1159	N	N
142	20240502	120341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3175	-25	5	-0.78	233994885	73641	36.25	3200	3210	3150	4160	2240	3200	3177.51	0.38	3480	3256	3227	3186	3157	3116	3242	3172	304	960	500	1920	5	1	56156301	1783	6.41	0.51	12	0.13	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	1.34	N	033290	500	303 억	216102	N	N	1159	N	N
143	20240502	110340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3190	-10	5	-0.31	138386970	43522	21.42	3200	3210	3150	4160	2240	3200	3179.70	0.38	-4663	3256	3227	3186	3157	3116	3242	3172	304	960	500	1920	5	1	56156301	1791	6.44	0.52	12	0.08	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	1.34	N	033290	500	303 억	216102	N	N	1159	N	N
144	20240502	100340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3180	-20	5	-0.62	111859345	35202	17.33	3200	3210	3150	4160	2240	3200	3177.64	0.38	-8062	3256	3227	3186	3157	3116	3242	3172	304	960	500	1920	5	1	56156301	1786	6.42	0.51	12	0.06	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	1.34	N	033290	500	303 억	216102	N	N	1159	N	N
145	20240502	090341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	3195	-5	5	-0.16	10205310	3194	1.57	3200	3200	3175	4160	2240	3200	3195.15	0.38	-76	3256	3227	3186	3157	3116	3242	3172	304	960	500	1920	5	1	56156301	1794	6.45	0.52	12	0.01	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	1.34	N	033290	500	303 억	216102	N	N	1159	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History