KissMeData/060280/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120559	57	100.00	KSQ150		유통	N	N	N	N		N	17930	-140	5	-0.77	3270503640	181850	42.78	18150	18150	17830	23450	12650	18070	17984.62	2.61	0	-10428	18583	18326	18063	17806	17543	18195	17675	205	5380	500	11560	10	1	40955990	7343	-213.45	8.54	12	0.44	-84.00	2099.00	25750	20230824	-30.37	7270	20230117	146.63	19770	-9.31	20240112	16700	7.37	20240105	25750	-30.37	20230824	7630	134.99	20230217	2.60	N	060280	500	204 억		1067041	N	N	1986	N	00	N
3	20240123	110557	57	100.00	KSQ150		유통	N	N	N	N		N	17980	-90	5	-0.50	2739775260	152294	35.83	18150	18150	17830	23450	12650	18070	17990.04	2.61	0	-8883	18583	18326	18063	17806	17543	18195	17675	205	5380	500	11560	10	1	40955990	7364	-214.05	8.57	12	0.37	-84.00	2099.00	25750	20230824	-30.17	7270	20230117	147.32	19770	-9.05	20240112	16700	7.66	20240105	25750	-30.17	20230824	7630	135.65	20230217	2.60	N	060280	500	204 억		1067041	N	N	1986	N	00	N
4	20240123	100556	57	100.00	KSQ150		유통	N	N	N	N		N	18040	-30	5	-0.17	1747945180	97065	22.83	18150	18150	17830	23450	12650	18070	18007.99	2.61	0	-1081	18583	18326	18063	17806	17543	18195	17675	205	5380	500	11560	10	1	40955990	7388	-214.76	8.59	12	0.24	-84.00	2099.00	25750	20230824	-29.94	7270	20230117	148.14	19770	-8.75	20240112	16700	8.02	20240105	25750	-29.94	20230824	7630	136.44	20230217	2.60	N	060280	500	204 억		1067041	N	N	1986	N	00	N
5	20240123	090557	57	100.00	KSQ150		유통	N	N	N	N		N	17950	-120	5	-0.66	419020180	23207	5.46	18150	18150	17950	23450	12650	18070	18055.77	2.61	0	-8144	18583	18326	18063	17806	17543	18195	17675	205	5380	500	11560	10	1	40955990	7352	-213.69	8.55	12	0.06	-84.00	2099.00	25750	20230824	-30.29	7270	20230117	146.91	19770	-9.21	20240112	16700	7.49	20240105	25750	-30.29	20230824	7630	135.26	20230217	2.60	N	060280	500	204 억		1067041	N	N	1986	N	00	N
6	20240119	160553	57	100.00	KSQ150		유통	N	N	N	N		N	17910	-30	5	-0.17	8352447350	457468	100.51	18100	18560	17870	23300	12560	17940	18260.34	2.63	0	34968	18466	18202	17726	17462	16986	18335	17595	205	5360	500	11480	10	1	40955990	7335	-213.21	8.53	12	1.12	-84.00	2099.00	25750	20230824	-30.45	7190	20230113	149.10	19770	-9.41	20240112	16700	7.25	20240105	25750	-30.45	20230824	7560	136.90	20230119	2.60	N	060280	500	204 억		1077021	N	N	1953	N	00	N
7	20240119	150554	57	100.00	KSQ150		유통	N	N	N	N		N	18050	110	2	0.61	7778123380	425500	93.48	18100	18560	17870	23300	12560	17940	18279.96	2.63	0	29522	18466	18202	17726	17462	16986	18335	17595	205	5360	500	11480	10	1	40955990	7393	-214.88	8.60	12	1.04	-84.00	2099.00	25750	20230824	-29.90	7190	20230113	151.04	19770	-8.70	20240112	16700	8.08	20240105	25750	-29.90	20230824	7560	138.76	20230119	2.60	N	060280	500	204 억		1077021	N	N	2696	N	00	N
8	20240119	140554	57	100.00	KSQ150		유통	N	N	N	N		N	18060	120	2	0.67	6541677260	356694	78.37	18100	18560	18050	23300	12560	17940	18339.75	2.63	0	20442	18466	18202	17726	17462	16986	18335	17595	205	5360	500	11480	10	1	40955990	7397	-215.00	8.60	12	0.87	-84.00	2099.00	25750	20230824	-29.86	7190	20230113	151.18	19770	-8.65	20240112	16700	8.14	20240105	25750	-29.86	20230824	7560	138.89	20230119	2.60	N	060280	500	204 억		1077021	N	N	2696	N	00	N
9	20240119	130554	57	100.00	KSQ150		유통	N	N	N	N		N	18170	230	2	1.28	5842414740	318151	69.90	18100	18560	18100	23300	12560	17940	18363.65	2.63	0	30149	18466	18202	17726	17462	16986	18335	17595	205	5360	500	11480	10	1	40955990	7442	-216.31	8.66	12	0.78	-84.00	2099.00	25750	20230824	-29.44	7190	20230113	152.71	19770	-8.09	20240112	16700	8.80	20240105	25750	-29.44	20230824	7560	140.34	20230119	2.60	N	060280	500	204 억		1077021	N	N	2696	N	00	N
10	20240119	120556	57	100.00	KSQ150		유통	N	N	N	N		N	18200	260	2	1.45	5409212640	294319	64.66	18100	18560	18100	23300	12560	17940	18378.74	2.63	0	26414	18466	18202	17726	17462	16986	18335	17595	205	5360	500	11480	10	1	40955990	7454	-216.67	8.67	12	0.72	-84.00	2099.00	25750	20230824	-29.32	7190	20230113	153.13	19770	-7.94	20240112	16700	8.98	20240105	25750	-29.32	20230824	7560	140.74	20230119	2.60	N	060280	500	204 억		1077021	N	N	2696	N	00	N
11	20240119	110556	57	100.00	KSQ150		유통	N	N	N	N		N	18260	320	2	1.78	4787492760	260240	57.18	18100	18560	18100	23300	12560	17940	18396.45	2.63	0	30443	18466	18202	17726	17462	16986	18335	17595	205	5360	500	11480	10	1	40955990	7479	-217.38	8.70	12	0.64	-84.00	2099.00	25750	20230824	-29.09	7190	20230113	153.96	19770	-7.64	20240112	16700	9.34	20240105	25750	-29.09	20230824	7560	141.53	20230119	2.60	N	060280	500	204 억		1077021	N	N	2696	N	00	N
12	20240119	100559	57	100.00	KSQ150		유통	N	N	N	N		N	18390	450	2	2.51	3695121480	200576	44.07	18100	18560	18100	23300	12560	17940	18422.55	2.63	0	43962	18466	18202	17726	17462	16986	18335	17595	205	5360	500	11480	10	1	40955990	7532	-218.93	8.76	12	0.49	-84.00	2099.00	25750	20230824	-28.58	7190	20230113	155.77	19770	-6.98	20240112	16700	10.12	20240105	25750	-28.58	20230824	7560	143.25	20230119	2.60	N	060280	500	204 억		1077021	N	N	2696	N	00	N
13	20240119	090552	57	100.00	KSQ150		유통	N	N	N	N		N	18400	460	2	2.56	761261710	41712	9.16	18100	18400	18100	23300	12560	17940	18250.42	2.63	0	4611	18466	18202	17726	17462	16986	18335	17595	205	5360	500	11480	10	1	40955990	7536	-219.05	8.77	12	0.10	-84.00	2099.00	25750	20230824	-28.54	7190	20230113	155.91	19770	-6.93	20240112	16700	10.18	20240105	25750	-28.54	20230824	7560	143.39	20230119	2.60	N	060280	500	204 억		1077021	N	N	2696	N	00	N
14	20240118	160552	57	100.00	KSQ150		유통	N	N	N	N		N	17940	690	2	4.00	7937028420	447885	80.22	17380	17990	17250	22400	12080	17250	17721.23	2.57	0	29169	18443	17846	17493	16896	16543	17670	16720	205	5150	500	11040	10	1	40955990	7348	-213.57	8.55	12	1.09	-84.00	2099.00	25750	20230824	-30.33	7150	20230112	150.91	19770	-9.26	20240112	16700	7.43	20240105	25750	-30.33	20230824	7280	146.43	20230118	2.68	N	060280	500	204 억		1052889	N	N	2696	N	00	N
15	20240118	150552	57	100.00	KSQ150		유통	N	N	N	N		N	17840	590	2	3.42	7340346690	414572	74.25	17380	17990	17250	22400	12080	17250	17706.23	2.57	0	30819	18443	17846	17493	16896	16543	17670	16720	205	5150	500	11040	10	1	40955990	7307	-212.38	8.50	12	1.01	-84.00	2099.00	25750	20230824	-30.72	7150	20230112	149.51	19770	-9.76	20240112	16700	6.83	20240105	25750	-30.72	20230824	7280	145.05	20230118	2.68	N	060280	500	204 억		1052889	N	N	1401	N	00	N
16	20240118	140553	57	100.00	KSQ150		유통	N	N	N	N		N	17570	320	2	1.86	6474436780	365747	65.51	17380	17990	17250	22400	12080	17250	17702.39	2.57	0	25339	18443	17846	17493	16896	16543	17670	16720	205	5150	500	11040	10	1	40955990	7196	-209.17	8.37	12	0.89	-84.00	2099.00	25750	20230824	-31.77	7150	20230112	145.73	19770	-11.13	20240112	16700	5.21	20240105	25750	-31.77	20230824	7280	141.35	20230118	2.68	N	060280	500	204 억		1052889	N	N	1401	N	00	N
17	20240118	130552	57	100.00	KSQ150		유통	N	N	N	N		N	17800	550	2	3.19	5372948500	303162	54.30	17380	17990	17250	22400	12080	17250	17723.58	2.57	0	29973	18443	17846	17493	16896	16543	17670	16720	205	5150	500	11040	10	1	40955990	7290	-211.90	8.48	12	0.74	-84.00	2099.00	25750	20230824	-30.87	7150	20230112	148.95	19770	-9.96	20240112	16700	6.59	20240105	25750	-30.87	20230824	7280	144.51	20230118	2.68	N	060280	500	204 억		1052889	N	N	1401	N	00	N
18	20240118	120554	57	100.00	KSQ150		유통	N	N	N	N		N	17700	450	2	2.61	4669864030	263809	47.25	17380	17970	17250	22400	12080	17250	17702.29	2.57	0	21425	18443	17846	17493	16896	16543	17670	16720	205	5150	500	11040	10	1	40955990	7249	-210.71	8.43	12	0.64	-84.00	2099.00	25750	20230824	-31.26	7150	20230112	147.55	19770	-10.47	20240112	16700	5.99	20240105	25750	-31.26	20230824	7280	143.13	20230118	2.68	N	060280	500	204 억		1052889	N	N	1401	N	00	N
19	20240118	110554	57	100.00	KSQ150		유통	N	N	N	N		N	17770	520	2	3.01	3979981780	225034	40.31	17380	17970	17250	22400	12080	17250	17686.82	2.57	0	24113	18443	17846	17493	16896	16543	17670	16720	205	5150	500	11040	10	1	40955990	7278	-211.55	8.47	12	0.55	-84.00	2099.00	25750	20230824	-30.99	7150	20230112	148.53	19770	-10.12	20240112	16700	6.41	20240105	25750	-30.99	20230824	7280	144.09	20230118	2.68	N	060280	500	204 억		1052889	N	N	1401	N	00	N
20	20240118	100552	57	100.00	KSQ150		유통	N	N	N	N		N	17830	580	2	3.36	2841220540	161261	28.88	17380	17870	17250	22400	12080	17250	17619.57	2.57	0	15983	18443	17846	17493	16896	16543	17670	16720	205	5150	500	11040	10	1	40955990	7302	-212.26	8.49	12	0.39	-84.00	2099.00	25750	20230824	-30.76	7150	20230112	149.37	19770	-9.81	20240112	16700	6.77	20240105	25750	-30.76	20230824	7280	144.92	20230118	2.68	N	060280	500	204 억		1052889	N	N	1401	N	00	N
21	20240118	090552	57	100.00	KSQ150		유통	N	N	N	N		N	17390	140	2	0.81	363830840	20871	3.74	17380	17530	17350	22400	12080	17250	17435.48	2.57	0	1786	18443	17846	17493	16896	16543	17670	16720	205	5150	500	11040	10	1	40955990	7122	-207.02	8.28	12	0.05	-84.00	2099.00	25750	20230824	-32.47	7150	20230112	143.22	19770	-12.04	20240112	16700	4.13	20240105	25750	-32.47	20230824	7280	138.87	20230118	2.68	N	060280	500	204 억		1052889	N	N	1401	N	00	N
22	20240117	160551	57	100.00	KSQ150		유통	N	N	N	N		N	17250	-710	5	-3.95	9598541950	551485	102.50	17880	18090	17140	23300	12580	17960	17406.11	2.57	0	6174	18913	18436	18173	17696	17433	18305	17565	205	5340	500	11490	10	1	40955990	7065	-205.36	8.22	12	1.35	-84.00	2099.00	25750	20230824	-33.01	7150	20230112	141.26	19770	-12.75	20240112	16700	3.29	20240105	25750	-33.01	20230824	7270	137.28	20230117	2.73	N	060280	500	204 억		1053968	N	N	1401	N	00	N
23	20240117	150553	57	100.00	KSQ150		유통	N	N	N	N		N	17280	-680	5	-3.79	9054250660	519980	96.64	17880	18090	17140	23300	12580	17960	17412.50	2.57	0	-116	18913	18436	18173	17696	17433	18305	17565	205	5340	500	11490	10	1	40955990	7077	-205.71	8.23	12	1.27	-84.00	2099.00	25750	20230824	-32.89	7150	20230112	141.68	19770	-12.59	20240112	16700	3.47	20240105	25750	-32.89	20230824	7270	137.69	20230117	2.73	N	060280	500	204 억		1053968	N	N	2485	N	00	N
24	20240117	140552	57	100.00	KSQ150		유통	N	N	N	N		N	17430	-530	5	-2.95	8254575360	473728	88.04	17880	18090	17140	23300	12580	17960	17424.51	2.57	0	-5259	18913	18436	18173	17696	17433	18305	17565	205	5340	500	11490	10	1	40955990	7139	-207.50	8.30	12	1.16	-84.00	2099.00	25750	20230824	-32.31	7150	20230112	143.78	19770	-11.84	20240112	16700	4.37	20240105	25750	-32.31	20230824	7270	139.75	20230117	2.73	N	060280	500	204 억		1053968	N	N	2485	N	00	N
25	20240117	130552	57	100.00	KSQ150		유통	N	N	N	N		N	17250	-710	5	-3.95	6706474080	384081	71.38	17880	18090	17200	23300	12580	17960	17460.86	2.57	0	-5992	18913	18436	18173	17696	17433	18305	17565	205	5340	500	11490	10	1	40955990	7065	-205.36	8.22	12	0.94	-84.00	2099.00	25750	20230824	-33.01	7150	20230112	141.26	19770	-12.75	20240112	16700	3.29	20240105	25750	-33.01	20230824	7270	137.28	20230117	2.73	N	060280	500	204 억		1053968	N	N	2485	N	00	N
26	20240117	120553	57	100.00	KSQ150		유통	N	N	N	N		N	17250	-710	5	-3.95	6221187410	355989	66.16	17880	18090	17200	23300	12580	17960	17475.54	2.57	0	-3466	18913	18436	18173	17696	17433	18305	17565	205	5340	500	11490	10	1	40955990	7065	-205.36	8.22	12	0.87	-84.00	2099.00	25750	20230824	-33.01	7150	20230112	141.26	19770	-12.75	20240112	16700	3.29	20240105	25750	-33.01	20230824	7270	137.28	20230117	2.73	N	060280	500	204 억		1053968	N	N	2485	N	00	N
27	20240117	110553	57	100.00	KSQ150		유통	N	N	N	N		N	17450	-510	5	-2.84	5185857070	296125	55.04	17880	18090	17200	23300	12580	17960	17512.12	2.57	0	-3436	18913	18436	18173	17696	17433	18305	17565	205	5340	500	11490	10	1	40955990	7147	-207.74	8.31	12	0.72	-84.00	2099.00	25750	20230824	-32.23	7150	20230112	144.06	19770	-11.73	20240112	16700	4.49	20240105	25750	-32.23	20230824	7270	140.03	20230117	2.73	N	060280	500	204 억		1053968	N	N	2485	N	00	N
28	20240117	100550	57	100.00	KSQ150		유통	N	N	N	N		N	17270	-690	5	-3.84	3916949520	223009	41.45	17880	18090	17270	23300	12580	17960	17563.77	2.57	0	-16146	18913	18436	18173	17696	17433	18305	17565	205	5340	500	11490	10	1	40955990	7073	-205.60	8.23	12	0.54	-84.00	2099.00	25750	20230824	-32.93	7150	20230112	141.54	19770	-12.65	20240112	16700	3.41	20240105	25750	-32.93	20230824	7270	137.55	20230117	2.73	N	060280	500	204 억		1053968	N	N	2485	N	00	N
29	20240117	090552	57	100.00	KSQ150		유통	N	N	N	N		N	17880	-80	5	-0.45	446092540	24879	4.62	17880	18090	17880	23300	12580	17960	17930.27	2.57	0	-164	18913	18436	18173	17696	17433	18305	17565	205	5340	500	11490	10	1	40955990	7323	-212.86	8.52	12	0.06	-84.00	2099.00	25750	20230824	-30.56	7150	20230112	150.07	19770	-9.56	20240112	16700	7.07	20240105	25750	-30.56	20230824	7270	145.94	20230117	2.73	N	060280	500	204 억		1053968	N	N	2485	N	00	N
30	20240116	160551	57	100.00	KSQ150		유통	N	N	N	N		N	17960	-290	5	-1.59	9628978360	528724	69.95	18270	18650	17910	23700	12780	18250	18212.40	2.58	0	6857	19430	18840	18540	17950	17650	18690	17800	205	5450	500	11680	10	1	40955990	7356	-213.81	8.56	12	1.29	-84.00	2099.00	25750	20230824	-30.25	7150	20230112	151.19	19770	-9.16	20240112	16700	7.54	20240105	25750	-30.25	20230824	7270	147.04	20230117	2.75	N	060280	500	204 억		1056071	N	N	2485	N	00	N
31	20240116	150550	57	100.00	KSQ150		유통	N	N	N	N		N	18000	-250	5	-1.37	9038711260	495906	65.61	18270	18650	17910	23700	12780	18250	18226.66	2.58	0	4698	19430	18840	18540	17950	17650	18690	17800	205	5450	500	11680	10	1	40955990	7372	-214.29	8.58	12	1.21	-84.00	2099.00	25750	20230824	-30.10	7150	20230112	151.75	19770	-8.95	20240112	16700	7.78	20240105	25750	-30.10	20230824	7270	147.59	20230117	2.75	N	060280	500	204 억		1056071	N	N	2258	N	00	N
32	20240116	140551	57	100.00	KSQ150		유통	N	N	N	N		N	18190	-60	5	-0.33	8076823030	442682	58.57	18270	18650	17910	23700	12780	18250	18245.20	2.58	0	7062	19430	18840	18540	17950	17650	18690	17800	205	5450	500	11680	10	1	40955990	7450	-216.55	8.67	12	1.08	-84.00	2099.00	25750	20230824	-29.36	7150	20230112	154.41	19770	-7.99	20240112	16700	8.92	20240105	25750	-29.36	20230824	7270	150.21	20230117	2.75	N	060280	500	204 억		1056071	N	N	2258	N	00	N
33	20240116	130551	57	100.00	KSQ150		유통	N	N	N	N		N	18220	-30	5	-0.16	7571901510	414999	54.90	18270	18650	17910	23700	12780	18250	18245.59	2.58	0	8455	19430	18840	18540	17950	17650	18690	17800	205	5450	500	11680	10	1	40955990	7462	-216.90	8.68	12	1.01	-84.00	2099.00	25750	20230824	-29.24	7150	20230112	154.83	19770	-7.84	20240112	16700	9.10	20240105	25750	-29.24	20230824	7270	150.62	20230117	2.75	N	060280	500	204 억		1056071	N	N	2258	N	00	N
34	20240116	120550	57	100.00	KSQ150		유통	N	N	N	N		N	18100	-150	5	-0.82	6742061000	369523	48.89	18270	18650	17910	23700	12780	18250	18245.31	2.58	0	6817	19430	18840	18540	17950	17650	18690	17800	205	5450	500	11680	10	1	40955990	7413	-215.48	8.62	12	0.90	-84.00	2099.00	25750	20230824	-29.71	7150	20230112	153.15	19770	-8.45	20240112	16700	8.38	20240105	25750	-29.71	20230824	7270	148.97	20230117	2.75	N	060280	500	204 억		1056071	N	N	2258	N	00	N
35	20240116	110549	57	100.00	KSQ150		유통	N	N	N	N		N	18060	-190	5	-1.04	6173500990	338091	44.73	18270	18650	17910	23700	12780	18250	18259.88	2.58	0	10881	19430	18840	18540	17950	17650	18690	17800	205	5450	500	11680	10	1	40955990	7397	-215.00	8.60	12	0.83	-84.00	2099.00	25750	20230824	-29.86	7150	20230112	152.59	19770	-8.65	20240112	16700	8.14	20240105	25750	-29.86	20230824	7270	148.42	20230117	2.75	N	060280	500	204 억		1056071	N	N	2258	N	00	N
36	20240116	100549	57	100.00	KSQ150		유통	N	N	N	N		N	18050	-200	5	-1.10	4359168560	237282	31.39	18270	18650	18050	23700	12780	18250	18371.29	2.58	0	-2718	19430	18840	18540	17950	17650	18690	17800	205	5450	500	11680	10	1	40955990	7393	-214.88	8.60	12	0.58	-84.00	2099.00	25750	20230824	-29.90	7150	20230112	152.45	19770	-8.70	20240112	16700	8.08	20240105	25750	-29.90	20230824	7270	148.28	20230117	2.75	N	060280	500	204 억		1056071	N	N	2258	N	00	N
37	20240116	090548	57	100.00	KSQ150		유통	N	N	N	N		N	18360	110	2	0.60	416004540	22719	3.01	18270	18430	18210	23700	12780	18250	18311.05	2.58	0	-4621	19430	18840	18540	17950	17650	18690	17800	205	5450	500	11680	10	1	40955990	7520	-218.57	8.75	12	0.06	-84.00	2099.00	25750	20230824	-28.70	7150	20230112	156.78	19770	-7.13	20240112	16700	9.94	20240105	25750	-28.70	20230824	7270	152.54	20230117	2.75	N	060280	500	204 억		1056071	N	N	2258	N	00	N
38	20240115	160548	57	100.00	KSQ150		유통	N	N	N	N		N	18250	-890	5	-4.65	13887747960	748658	39.09	19130	19130	18240	24850	13400	19140	18553.60	2.60	0	-21634	20240	19690	19220	18670	18200	19455	18435	205	5710	500	12240	10	1	40955990	7474	-217.26	8.69	12	1.83	-84.00	2099.00	25750	20230824	-29.13	7150	20230112	155.24	19770	-7.69	20240112	16700	9.28	20240105	25750	-29.13	20230824	7270	151.03	20230117	2.55	N	060280	500	204 억		1065897	N	N	2258	N	00	N
39	20240115	150549	57	100.00	KSQ150		유통	N	N	N	N		N	18300	-840	5	-4.39	12562436850	676152	35.30	19130	19130	18240	24850	13400	19140	18578.83	2.60	0	-39096	20240	19690	19220	18670	18200	19455	18435	205	5710	500	12240	10	1	40955990	7495	-217.86	8.72	12	1.65	-84.00	2099.00	25750	20230824	-28.93	7150	20230112	155.94	19770	-7.44	20240112	16700	9.58	20240105	25750	-28.93	20230824	7270	151.72	20230117	2.55	N	060280	500	204 억		1065897	N	N	3885	N	00	N
40	20240115	140550	57	100.00	KSQ150		유통	N	N	N	N		N	18420	-720	5	-3.76	10900030320	585446	30.57	19130	19130	18310	24850	13400	19140	18617.82	2.60	0	-34874	20240	19690	19220	18670	18200	19455	18435	205	5710	500	12240	10	1	40955990	7544	-219.29	8.78	12	1.43	-84.00	2099.00	25750	20230824	-28.47	7150	20230112	157.62	19770	-6.83	20240112	16700	10.30	20240105	25750	-28.47	20230824	7270	153.37	20230117	2.55	N	060280	500	204 억		1065897	N	N	3885	N	00	N
41	20240115	130548	57	100.00	KSQ150		유통	N	N	N	N		N	18360	-780	5	-4.08	10059786460	539724	28.18	19130	19130	18310	24850	13400	19140	18638.22	2.60	0	-34474	20240	19690	19220	18670	18200	19455	18435	205	5710	500	12240	10	1	40955990	7520	-218.57	8.75	12	1.32	-84.00	2099.00	25750	20230824	-28.70	7150	20230112	156.78	19770	-7.13	20240112	16700	9.94	20240105	25750	-28.70	20230824	7270	152.54	20230117	2.55	N	060280	500	204 억		1065897	N	N	3885	N	00	N
42	20240115	120548	57	100.00	KSQ150		유통	N	N	N	N		N	18480	-660	5	-3.45	9194080310	492733	25.72	19130	19130	18310	24850	13400	19140	18658.79	2.60	0	-20256	20240	19690	19220	18670	18200	19455	18435	205	5710	500	12240	10	1	40955990	7569	-220.00	8.80	12	1.20	-84.00	2099.00	25750	20230824	-28.23	7150	20230112	158.46	19770	-6.53	20240112	16700	10.66	20240105	25750	-28.23	20230824	7270	154.20	20230117	2.55	N	060280	500	204 억		1065897	N	N	3885	N	00	N
43	20240115	110548	57	100.00	KSQ150		유통	N	N	N	N		N	18560	-580	5	-3.03	8344052240	446762	23.32	19130	19130	18310	24850	13400	19140	18676.12	2.60	0	-13902	20240	19690	19220	18670	18200	19455	18435	205	5710	500	12240	10	1	40955990	7601	-220.95	8.84	12	1.09	-84.00	2099.00	25750	20230824	-27.92	7150	20230112	159.58	19770	-6.12	20240112	16700	11.14	20240105	25750	-27.92	20230824	7270	155.30	20230117	2.55	N	060280	500	204 억		1065897	N	N	3885	N	00	N
44	20240115	100546	57	100.00	KSQ150		유통	N	N	N	N		N	18840	-300	5	-1.57	4811009540	255933	13.36	19130	19130	18540	24850	13400	19140	18797.15	2.60	0	-6002	20240	19690	19220	18670	18200	19455	18435	205	5710	500	12240	10	1	40955990	7716	-224.29	8.98	12	0.62	-84.00	2099.00	25750	20230824	-26.83	7150	20230112	163.50	19770	-4.70	20240112	16700	12.81	20240105	25750	-26.83	20230824	7270	159.15	20230117	2.55	N	060280	500	204 억		1065897	N	N	3885	N	00	N
45	20240115	090548	57	100.00	KSQ150		유통	N	N	N	N		N	18630	-510	5	-2.66	1316896120	69724	3.64	19130	19130	18580	24850	13400	19140	18885.14	2.60	0	-11580	20240	19690	19220	18670	18200	19455	18435	205	5710	500	12240	10	1	40955990	7630	-221.79	8.88	12	0.17	-84.00	2099.00	25750	20230824	-27.65	7150	20230112	160.56	19770	-5.77	20240112	16700	11.56	20240105	25750	-27.65	20230824	7270	156.26	20230117	2.55	N	060280	500	204 억		1065897	N	N	3885	N	00	N
46	20240112	160544	57	100.00	KSQ150		유통	N	N	N	N		N	19140	150	2	0.79	36794521570	1905985	82.33	19300	19770	18750	24650	13300	18990	19305.34	2.96	0	-109648	19996	19492	19096	18592	18196	19295	18395	205	5660	500	12150	10	1	40955990	7839	-227.86	9.12	12	4.65	-84.00	2099.00	25750	20230824	-25.67	6940	20230106	175.79	19770	-3.19	20240112	16700	14.61	20240105	25750	-25.67	20230824	7150	167.69	20230112	2.66	N	060280	500	204 억		1211171	N	N	3885	N	00	N
47	20240112	150546	57	100.00	KSQ150		유통	N	N	N	N		N	19040	50	2	0.26	35597572000	1843399	79.63	19300	19770	18750	24650	13300	18990	19310.83	2.96	0	-114114	19996	19492	19096	18592	18196	19295	18395	205	5660	500	12150	10	1	40955990	7798	-226.67	9.07	12	4.50	-84.00	2099.00	25750	20230824	-26.06	6940	20230106	174.35	19770	-3.69	20240112	16700	14.01	20240105	25750	-26.06	20230824	7150	166.29	20230112	2.66	N	060280	500	204 억		1211171	N	N	511	N	00	N
48	20240112	140546	57	100.00	KSQ150		유통	N	N	N	N		N	18940	-50	5	-0.26	33469196930	1731900	74.81	19300	19770	18750	24650	13300	18990	19325.13	2.96	0	-109251	19996	19492	19096	18592	18196	19295	18395	205	5660	500	12150	10	1	40955990	7757	-225.48	9.02	12	4.23	-84.00	2099.00	25750	20230824	-26.45	6940	20230106	172.91	19770	-4.20	20240112	16700	13.41	20240105	25750	-26.45	20230824	7150	164.90	20230112	2.66	N	060280	500	204 억		1211171	N	N	511	N	00	N
49	20240112	130544	57	100.00	KSQ150		유통	N	N	N	N		N	19070	80	2	0.42	29028324890	1497150	64.67	19300	19770	19050	24650	13300	18990	19389.06	2.96	0	-109855	19996	19492	19096	18592	18196	19295	18395	205	5660	500	12150	10	1	40955990	7810	-227.02	9.09	12	3.66	-84.00	2099.00	25750	20230824	-25.94	6940	20230106	174.78	19770	-3.54	20240112	16700	14.19	20240105	25750	-25.94	20230824	7150	166.71	20230112	2.66	N	060280	500	204 억		1211171	N	N	511	N	00	N
50	20240112	120547	57	100.00	KSQ150		유통	N	N	N	N		N	19380	390	2	2.05	25482016540	1313074	56.72	19300	19770	19050	24650	13300	18990	19406.38	2.96	0	-105275	19996	19492	19096	18592	18196	19295	18395	205	5660	500	12150	10	1	40955990	7937	-230.71	9.23	12	3.21	-84.00	2099.00	25750	20230824	-24.74	6940	20230106	179.25	19770	-1.97	20240112	16700	16.05	20240105	25750	-24.74	20230824	7150	171.05	20230112	2.66	N	060280	500	204 억		1211171	N	N	511	N	00	N
51	20240112	110544	57	100.00	KSQ150		유통	N	N	N	N		N	19410	420	2	2.21	23363874520	1203604	51.99	19300	19770	19050	24650	13300	18990	19411.60	2.96	0	-99961	19996	19492	19096	18592	18196	19295	18395	205	5660	500	12150	10	1	40955990	7950	-231.07	9.25	12	2.94	-84.00	2099.00	25750	20230824	-24.62	6940	20230106	179.68	19770	-1.82	20240112	16700	16.23	20240105	25750	-24.62	20230824	7150	171.47	20230112	2.66	N	060280	500	204 억		1211171	N	N	511	N	00	N
52	20240112	100544	57	100.00	KSQ150		유통	N	N	N	N		N	19210	220	2	1.16	20236352460	1041908	45.01	19300	19770	19050	24650	13300	18990	19422.40	2.96	0	-109269	19996	19492	19096	18592	18196	19295	18395	205	5660	500	12150	10	1	40955990	7868	-228.69	9.15	12	2.54	-84.00	2099.00	25750	20230824	-25.40	6940	20230106	176.80	19770	-2.83	20240112	16700	15.03	20240105	25750	-25.40	20230824	7150	168.67	20230112	2.66	N	060280	500	204 억		1211171	N	N	511	N	00	N
53	20240112	090544	57	100.00	KSQ150		유통	N	N	N	N		N	19190	200	2	1.05	2057555300	107015	4.62	19300	19310	19050	24650	13300	18990	19226.79	2.96	0	-45472	19996	19492	19096	18592	18196	19295	18395	205	5660	500	12150	10	1	40955990	7859	-228.45	9.14	12	0.26	-84.00	2099.00	25750	20230824	-25.48	6940	20230106	176.51	19600	-2.09	20240111	16700	14.91	20240105	25750	-25.48	20230824	7150	168.39	20230112	2.66	N	060280	500	204 억		1211171	N	N	511	N	00	N
54	20240111	160541	57	100.00	KSQ150		유통	N	N	N	N		N	18990	510	2	2.76	43749280340	2281149	86.16	19170	19600	18700	24000	12940	18480	19179.07	2.65	0	137184	20146	19312	18596	17762	17046	19730	18180	205	5520	500	11820	10	1	40955990	7778	-226.07	9.05	12	5.57	-84.00	2099.00	25750	20230824	-26.25	6840	20230105	177.63	19600	-3.11	20240111	16700	13.71	20240105	25750	-26.25	20230824	7150	165.59	20230112	2.75	N	060280	500	204 억		1086575	N	N	511	N	00	N
55	20240111	150545	57	100.00	KSQ150		유통	N	N	N	N		N	19150	670	2	3.63	41999754210	2189117	82.68	19170	19600	18700	24000	12940	18480	19186.06	2.65	0	130360	20146	19312	18596	17762	17046	19730	18180	205	5520	500	11820	10	1	40955990	7843	-227.98	9.12	12	5.35	-84.00	2099.00	25750	20230824	-25.63	6840	20230105	179.97	19600	-2.30	20240111	16700	14.67	20240105	25750	-25.63	20230824	7150	167.83	20230112	2.75	N	060280	500	204 억		1086575	N	N	2630	N	00	N
56	20240111	140544	57	100.00	KSQ150		유통	N	N	N	N		N	19330	850	2	4.60	38587648160	2011205	75.96	19170	19600	18700	24000	12940	18480	19186.72	2.65	0	128012	20146	19312	18596	17762	17046	19730	18180	205	5520	500	11820	10	1	40955990	7917	-230.12	9.21	12	4.91	-84.00	2099.00	25750	20230824	-24.93	6840	20230105	182.60	19600	-1.38	20240111	16700	15.75	20240105	25750	-24.93	20230824	7150	170.35	20230112	2.75	N	060280	500	204 억		1086575	N	N	2630	N	00	N
57	20240111	130542	57	100.00	KSQ150		유통	N	N	N	N		N	19290	810	2	4.38	34538733200	1801952	68.06	19170	19600	18700	24000	12940	18480	19167.81	2.65	0	103856	20146	19312	18596	17762	17046	19730	18180	205	5520	500	11820	10	1	40955990	7900	-229.64	9.19	12	4.40	-84.00	2099.00	25750	20230824	-25.09	6840	20230105	182.02	19600	-1.58	20240111	16700	15.51	20240105	25750	-25.09	20230824	7150	169.79	20230112	2.75	N	060280	500	204 억		1086575	N	N	2630	N	00	N
58	20240111	120542	57	100.00	KSQ150		유통	N	N	N	N		N	19060	580	2	3.14	19278733700	1013277	38.27	19170	19350	18700	24000	12940	18480	19026.71	2.65	0	22470	20146	19312	18596	17762	17046	19730	18180	205	5520	500	11820	10	1	40955990	7806	-226.90	9.08	12	2.47	-84.00	2099.00	25750	20230824	-25.98	6840	20230105	178.65	19430	-1.90	20240110	16700	14.13	20240105	25750	-25.98	20230824	7150	166.57	20230112	2.75	N	060280	500	204 억		1086575	N	N	2630	N	00	N
59	20240111	110545	57	100.00	KSQ150		유통	N	N	N	N		N	18910	430	2	2.33	17191276470	903505	34.12	19170	19350	18700	24000	12940	18480	19027.98	2.65	0	-4092	20146	19312	18596	17762	17046	19730	18180	205	5520	500	11820	10	1	40955990	7745	-225.12	9.01	12	2.21	-84.00	2099.00	25750	20230824	-26.56	6840	20230105	176.46	19430	-2.68	20240110	16700	13.23	20240105	25750	-26.56	20230824	7150	164.48	20230112	2.75	N	060280	500	204 억		1086575	N	N	2630	N	00	N
60	20240111	100543	57	100.00	KSQ150		유통	N	N	N	N		N	18780	300	2	1.62	15141466500	794559	30.01	19170	19350	18720	24000	12940	18480	19057.23	2.65	0	-19834	20146	19312	18596	17762	17046	19730	18180	205	5520	500	11820	10	1	40955990	7692	-223.57	8.95	12	1.94	-84.00	2099.00	25750	20230824	-27.07	6840	20230105	174.56	19430	-3.35	20240110	16700	12.46	20240105	25750	-27.07	20230824	7150	162.66	20230112	2.75	N	060280	500	204 억		1086575	N	N	2630	N	00	N
61	20240111	090542	57	100.00	KSQ150		유통	N	N	N	N		N	19050	570	2	3.08	6494962090	338343	12.78	19170	19350	19000	24000	12940	18480	19198.70	2.65	0	-21010	20146	19312	18596	17762	17046	19730	18180	205	5520	500	11820	10	1	40955990	7802	-226.79	9.08	12	0.83	-84.00	2099.00	25750	20230824	-26.02	6840	20230105	178.51	19430	-1.96	20240110	16700	14.07	20240105	25750	-26.02	20230824	7150	166.43	20230112	2.75	N	060280	500	204 억		1086575	N	N	2630	N	00	N
62	20240110	160541	57	100.00	KSQ150		유통	N	N	N	N		N	18480	320	2	1.76	49330309990	2627384	516.13	18330	19430	17880	23600	12720	18160	18776.21	2.94	0	-62425	18513	18336	18183	18006	17853	18260	17930	205	5440	500	11620	10	1	40955990	7569	-220.00	8.80	12	6.42	-84.00	2099.00	25750	20230824	-28.23	6730	20230104	174.59	19430	-4.89	20240110	16700	10.66	20240105	25750	-28.23	20230824	7150	158.46	20230112	2.75	N	060280	500	204 억		1204752	N	N	2630	N	00	N
63	20240110	150542	57	100.00	KSQ150		유통	N	N	N	N		N	18570	410	2	2.26	47807615070	2545165	499.98	18330	19430	17880	23600	12720	18160	18783.72	2.94	0	-72122	18513	18336	18183	18006	17853	18260	17930	205	5440	500	11620	10	1	40955990	7606	-221.07	8.85	12	6.21	-84.00	2099.00	25750	20230824	-27.88	6730	20230104	175.93	19430	-4.43	20240110	16700	11.20	20240105	25750	-27.88	20230824	7150	159.72	20230112	2.75	N	060280	500	204 억		1204752	N	N	1676	N	00	N
64	20240110	140543	57	100.00	KSQ150		유통	N	N	N	N		N	18800	640	2	3.52	42127008060	2238809	439.80	18330	19430	17880	23600	12720	18160	18816.73	2.94	0	-64898	18513	18336	18183	18006	17853	18260	17930	205	5440	500	11620	10	1	40955990	7700	-223.81	8.96	12	5.47	-84.00	2099.00	25750	20230824	-26.99	6730	20230104	179.35	19430	-3.24	20240110	16700	12.57	20240105	25750	-26.99	20230824	7150	162.94	20230112	2.75	N	060280	500	204 억		1204752	N	N	1676	N	00	N
65	20240110	130542	57	100.00	KSQ150		유통	N	N	N	N		N	18950	790	2	4.35	35987584110	1913112	375.81	18330	19430	17880	23600	12720	18160	18811.04	2.94	0	-75628	18513	18336	18183	18006	17853	18260	17930	205	5440	500	11620	10	1	40955990	7761	-225.60	9.03	12	4.67	-84.00	2099.00	25750	20230824	-26.41	6730	20230104	181.58	19430	-2.47	20240110	16700	13.47	20240105	25750	-26.41	20230824	7150	165.03	20230112	2.75	N	060280	500	204 억		1204752	N	N	1676	N	00	N
66	20240110	120543	57	100.00	KSQ150		유통	N	N	N	N		N	18620	460	2	2.53	10978966870	597531	117.38	18330	18630	17880	23600	12720	18160	18373.91	2.94	0	51610	18513	18336	18183	18006	17853	18260	17930	205	5440	500	11620	10	1	40955990	7626	-221.67	8.87	12	1.46	-84.00	2099.00	25750	20230824	-27.69	6730	20230104	176.67	19040	-2.21	20240102	16700	11.50	20240105	25750	-27.69	20230824	7150	160.42	20230112	2.75	N	060280	500	204 억		1204752	N	N	1676	N	00	N
67	20240110	110542	57	100.00	KSQ150		유통	N	N	N	N		N	18470	310	2	1.71	7851718490	428810	84.24	18330	18510	17880	23600	12720	18160	18310.51	2.94	0	17987	18513	18336	18183	18006	17853	18260	17930	205	5440	500	11620	10	1	40955990	7565	-219.88	8.80	12	1.05	-84.00	2099.00	25750	20230824	-28.27	6730	20230104	174.44	19040	-2.99	20240102	16700	10.60	20240105	25750	-28.27	20230824	7150	158.32	20230112	2.75	N	060280	500	204 억		1204752	N	N	1676	N	00	N
68	20240110	100541	57	100.00	KSQ150		유통	N	N	N	N		N	18330	170	2	0.94	6225115450	340376	66.86	18330	18510	17880	23600	12720	18160	18288.97	2.94	0	1263	18513	18336	18183	18006	17853	18260	17930	205	5440	500	11620	10	1	40955990	7507	-218.21	8.73	12	0.83	-84.00	2099.00	25750	20230824	-28.82	6730	20230104	172.36	19040	-3.73	20240102	16700	9.76	20240105	25750	-28.82	20230824	7150	156.36	20230112	2.75	N	060280	500	204 억		1204752	N	N	1676	N	00	N
69	20240110	090541	57	100.00	KSQ150		유통	N	N	N	N		N	18320	160	2	0.88	613093520	33527	6.59	18330	18330	18220	23600	12720	18160	18286.84	2.94	0	5445	18513	18336	18183	18006	17853	18260	17930	205	5440	500	11620	10	1	40955990	7503	-218.10	8.73	12	0.08	-84.00	2099.00	25750	20230824	-28.85	6730	20230104	172.21	19040	-3.78	20240102	16700	9.70	20240105	25750	-28.85	20230824	7150	156.22	20230112	2.75	N	060280	500	204 억		1204752	N	N	1676	N	00	N
70	20240109	160539	57	100.00	KSQ150		유통	N	N	N	N		N	18160	240	2	1.34	9168255970	504025	109.34	18270	18360	18030	23250	12550	17920	18190.09	2.71	0	122332	18386	18152	17846	17612	17306	18270	17730	205	5330	500	11460	10	1	40955990	7438	-216.19	8.65	12	1.23	-84.00	2099.00	25750	20230824	-29.48	6650	20230103	173.08	19040	-4.62	20240102	16700	8.74	20240105	25750	-29.48	20230824	7150	153.99	20230112	2.79	N	060280	500	204 억		1108095	N	N	1676	N	00	N
71	20240109	150541	57	100.00	KSQ150		유통	N	N	N	N		N	18160	240	2	1.34	8799725280	483732	104.94	18270	18360	18030	23250	12550	17920	18191.32	2.71	0	116623	18386	18152	17846	17612	17306	18270	17730	205	5330	500	11460	10	1	40955990	7438	-216.19	8.65	12	1.18	-84.00	2099.00	25750	20230824	-29.48	6650	20230103	173.08	19040	-4.62	20240102	16700	8.74	20240105	25750	-29.48	20230824	7150	153.99	20230112	2.79	N	060280	500	204 억		1108095	N	N	3149	N	00	N
72	20240109	140540	57	100.00	KSQ150		유통	N	N	N	N		N	18170	250	2	1.40	7813306340	429399	93.16	18270	18360	18030	23250	12550	17920	18195.91	2.71	0	103076	18386	18152	17846	17612	17306	18270	17730	205	5330	500	11460	10	1	40955990	7442	-216.31	8.66	12	1.05	-84.00	2099.00	25750	20230824	-29.44	6650	20230103	173.23	19040	-4.57	20240102	16700	8.80	20240105	25750	-29.44	20230824	7150	154.13	20230112	2.79	N	060280	500	204 억		1108095	N	N	3149	N	00	N
73	20240109	130540	57	100.00	KSQ150		유통	N	N	N	N		N	18090	170	2	0.95	7034807660	386572	83.86	18270	18360	18030	23250	12550	17920	18197.92	2.71	0	91357	18386	18152	17846	17612	17306	18270	17730	205	5330	500	11460	10	1	40955990	7409	-215.36	8.62	12	0.94	-84.00	2099.00	25750	20230824	-29.75	6650	20230103	172.03	19040	-4.99	20240102	16700	8.32	20240105	25750	-29.75	20230824	7150	153.01	20230112	2.79	N	060280	500	204 억		1108095	N	N	3149	N	00	N
74	20240109	120545	57	100.00	KSQ150		유통	N	N	N	N		N	18220	300	2	1.67	5567706660	305940	66.37	18270	18360	18030	23250	12550	17920	18198.69	2.71	0	87784	18386	18152	17846	17612	17306	18270	17730	205	5330	500	11460	10	1	40955990	7462	-216.90	8.68	12	0.75	-84.00	2099.00	25750	20230824	-29.24	6650	20230103	173.98	19040	-4.31	20240102	16700	9.10	20240105	25750	-29.24	20230824	7150	154.83	20230112	2.79	N	060280	500	204 억		1108095	N	N	3149	N	00	N
75	20240109	110541	57	100.00	KSQ150		유통	N	N	N	N		N	18230	310	2	1.73	4724212350	259633	56.33	18270	18360	18030	23250	12550	17920	18195.73	2.71	0	76503	18386	18152	17846	17612	17306	18270	17730	205	5330	500	11460	10	1	40955990	7466	-217.02	8.69	12	0.63	-84.00	2099.00	25750	20230824	-29.20	6650	20230103	174.14	19040	-4.25	20240102	16700	9.16	20240105	25750	-29.20	20230824	7150	154.97	20230112	2.79	N	060280	500	204 억		1108095	N	N	3149	N	00	N
76	20240109	100540	57	100.00	KSQ150		유통	N	N	N	N		N	18300	380	2	2.12	3405542790	187115	40.59	18270	18360	18030	23250	12550	17920	18200.27	2.71	0	50217	18386	18152	17846	17612	17306	18270	17730	205	5330	500	11460	10	1	40955990	7495	-217.86	8.72	12	0.46	-84.00	2099.00	25750	20230824	-28.93	6650	20230103	175.19	19040	-3.89	20240102	16700	9.58	20240105	25750	-28.93	20230824	7150	155.94	20230112	2.79	N	060280	500	204 억		1108095	N	N	3149	N	00	N
77	20240109	090540	57	100.00	KSQ150		유통	N	N	N	N		N	18080	160	2	0.89	717986670	39508	8.57	18270	18290	18030	23250	12550	17920	18173.20	2.71	0	529	18386	18152	17846	17612	17306	18270	17730	205	5330	500	11460	10	1	40955990	7405	-215.24	8.61	12	0.10	-84.00	2099.00	25750	20230824	-29.79	6650	20230103	171.88	19040	-5.04	20240102	16700	8.26	20240105	25750	-29.79	20230824	7150	152.87	20230112	2.79	N	060280	500	204 억		1108095	N	N	3149	N	00	N
78	20240108	160539	57	100.00	KSQ150		유통	N	N	N	N		N	17920	220	2	1.24	8124760810	455754	93.52	17900	18080	17540	23000	12390	17700	17826.71	2.67	0	4751	18446	18072	17386	17012	16326	18260	17200	205	5300	500	11320	10	1	40955990	7339	-213.33	8.54	12	1.11	-84.00	2099.00	25750	20230824	-30.41	6650	20230103	169.47	19040	-5.88	20240102	16700	7.31	20240105	25750	-30.41	20230824	7150	150.63	20230112	2.72	N	060280	500	204 억		1093272	N	N	3149	N	00	N
79	20240108	150541	57	100.00	KSQ150		유통	N	N	N	N		N	17920	220	2	1.24	7800112290	437638	89.80	17900	18080	17540	23000	12390	17700	17823.21	2.67	0	5093	18446	18072	17386	17012	16326	18260	17200	205	5300	500	11320	10	1	40955990	7339	-213.33	8.54	12	1.07	-84.00	2099.00	25750	20230824	-30.41	6650	20230103	169.47	19040	-5.88	20240102	16700	7.31	20240105	25750	-30.41	20230824	7150	150.63	20230112	2.72	N	060280	500	204 억		1093272	N	N	2591	N	00	N
80	20240108	140539	57	100.00	KSQ150		유통	N	N	N	N		N	17900	200	2	1.13	7269708010	407968	83.72	17900	18080	17540	23000	12390	17700	17819.31	2.67	0	5797	18446	18072	17386	17012	16326	18260	17200	205	5300	500	11320	10	1	40955990	7331	-213.10	8.53	12	1.00	-84.00	2099.00	25750	20230824	-30.49	6650	20230103	169.17	19040	-5.99	20240102	16700	7.19	20240105	25750	-30.49	20230824	7150	150.35	20230112	2.72	N	060280	500	204 억		1093272	N	N	2591	N	00	N
81	20240108	130539	57	100.00	KSQ150		유통	N	N	N	N		N	17680	-20	5	-0.11	5859394480	328788	67.47	17900	18080	17540	23000	12390	17700	17821.19	2.67	0	-2121	18446	18072	17386	17012	16326	18260	17200	205	5300	500	11320	10	1	40955990	7241	-210.48	8.42	12	0.80	-84.00	2099.00	25750	20230824	-31.34	6650	20230103	165.86	19040	-7.14	20240102	16700	5.87	20240105	25750	-31.34	20230824	7150	147.27	20230112	2.72	N	060280	500	204 억		1093272	N	N	2591	N	00	N
82	20240108	120540	57	100.00	KSQ150		유통	N	N	N	N		N	17710	10	2	0.06	5207616660	292033	59.93	17900	18080	17540	23000	12390	17700	17832.29	2.67	0	-1939	18446	18072	17386	17012	16326	18260	17200	205	5300	500	11320	10	1	40955990	7253	-210.83	8.44	12	0.71	-84.00	2099.00	25750	20230824	-31.22	6650	20230103	166.32	19040	-6.99	20240102	16700	6.05	20240105	25750	-31.22	20230824	7150	147.69	20230112	2.72	N	060280	500	204 억		1093272	N	N	2591	N	00	N
83	20240108	110541	57	100.00	KSQ150		유통	N	N	N	N		N	17810	110	2	0.62	4504164330	252437	51.80	17900	18080	17540	23000	12390	17700	17842.73	2.67	0	196	18446	18072	17386	17012	16326	18260	17200	205	5300	500	11320	10	1	40955990	7294	-212.02	8.48	12	0.62	-84.00	2099.00	25750	20230824	-30.83	6650	20230103	167.82	19040	-6.46	20240102	16700	6.65	20240105	25750	-30.83	20230824	7150	149.09	20230112	2.72	N	060280	500	204 억		1093272	N	N	2591	N	00	N
84	20240108	100541	57	100.00	KSQ150		유통	N	N	N	N		N	17920	220	2	1.24	3268221270	183468	37.65	17900	18050	17540	23000	12390	17700	17813.58	2.67	0	2880	18446	18072	17386	17012	16326	18260	17200	205	5300	500	11320	10	1	40955990	7339	-213.33	8.54	12	0.45	-84.00	2099.00	25750	20230824	-30.41	6650	20230103	169.47	19040	-5.88	20240102	16700	7.31	20240105	25750	-30.41	20230824	7150	150.63	20230112	2.72	N	060280	500	204 억		1093272	N	N	2591	N	00	N
85	20240108	090539	57	100.00	KSQ150		유통	N	N	N	N		N	17690	-10	5	-0.06	553085090	31155	6.39	17900	17900	17540	23000	12390	17700	17752.69	2.67	0	-12805	18446	18072	17386	17012	16326	18260	17200	205	5300	500	11320	10	1	40955990	7245	-210.60	8.43	12	0.08	-84.00	2099.00	25750	20230824	-31.30	6650	20230103	166.02	19040	-7.09	20240102	16700	5.93	20240105	25750	-31.30	20230824	7150	147.41	20230112	2.72	N	060280	500	204 억		1093272	N	N	2591	N	00	N
86	20240105	160539	57	100.00	KSQ150		유통	N	N	N	N		N	17700	730	2	4.30	8354469010	481324	70.54	17000	17760	16700	22050	11880	16970	17356.42	2.58	0	68041	17790	17380	17170	16760	16550	17275	16655	205	5080	500	10860	10	1	40955990	7249	-210.71	8.43	12	1.18	-84.00	2099.00	25750	20230824	-31.26	6650	20230103	166.17	19040	-7.04	20240102	16700	5.99	20240105	25750	-31.26	20230824	6840	158.77	20230105	2.75	N	060280	500	204 억		1056719	N	N	2591	N	00	N
87	20240105	150540	57	100.00	KSQ150		유통	N	N	N	N		N	17750	780	2	4.60	7706236600	444692	65.17	17000	17760	16700	22050	11880	16970	17329.67	2.58	0	63095	17790	17380	17170	16760	16550	17275	16655	205	5080	500	10860	10	1	40955990	7270	-211.31	8.46	12	1.09	-84.00	2099.00	25750	20230824	-31.07	6650	20230103	166.92	19040	-6.78	20240102	16700	6.29	20240105	25750	-31.07	20230824	6840	159.50	20230105	2.75	N	060280	500	204 억		1056719	N	N	4882	N	00	N
88	20240105	140537	57	100.00	KSQ150		유통	N	N	N	N		N	17410	440	2	2.59	5974075670	346308	50.75	17000	17550	16700	22050	11880	16970	17251.04	2.58	0	46550	17790	17380	17170	16760	16550	17275	16655	205	5080	500	10860	10	1	40955990	7130	-207.26	8.29	12	0.85	-84.00	2099.00	25750	20230824	-32.39	6650	20230103	161.80	19040	-8.56	20240102	16700	4.25	20240105	25750	-32.39	20230824	6840	154.53	20230105	2.75	N	060280	500	204 억		1056719	N	N	4882	N	00	N
89	20240105	130539	57	100.00	KSQ150		유통	N	N	N	N		N	17420	450	2	2.65	5455684440	316509	46.38	17000	17550	16700	22050	11880	16970	17237.36	2.58	0	39369	17790	17380	17170	16760	16550	17275	16655	205	5080	500	10860	10	1	40955990	7135	-207.38	8.30	12	0.77	-84.00	2099.00	25750	20230824	-32.35	6650	20230103	161.95	19040	-8.51	20240102	16700	4.31	20240105	25750	-32.35	20230824	6840	154.68	20230105	2.75	N	060280	500	204 억		1056719	N	N	4882	N	00	N
90	20240105	120539	57	100.00	KSQ150		유통	N	N	N	N		N	17470	500	2	2.95	4494874220	261598	38.34	17000	17470	16700	22050	11880	16970	17182.66	2.58	0	35773	17790	17380	17170	16760	16550	17275	16655	205	5080	500	10860	10	1	40955990	7155	-207.98	8.32	12	0.64	-84.00	2099.00	25750	20230824	-32.16	6650	20230103	162.71	19040	-8.25	20240102	16700	4.61	20240105	25750	-32.16	20230824	6840	155.41	20230105	2.75	N	060280	500	204 억		1056719	N	N	4882	N	00	N
91	20240105	110538	57	100.00	KSQ150		유통	N	N	N	N		N	17280	310	2	1.83	3522785860	205621	30.13	17000	17370	16700	22050	11880	16970	17132.70	2.58	0	13371	17790	17380	17170	16760	16550	17275	16655	205	5080	500	10860	10	1	40955990	7077	-205.71	8.23	12	0.50	-84.00	2099.00	25750	20230824	-32.89	6650	20230103	159.85	19040	-9.24	20240102	16700	3.47	20240105	25750	-32.89	20230824	6840	152.63	20230105	2.75	N	060280	500	204 억		1056719	N	N	4882	N	00	N
92	20240105	100541	57	100.00	KSQ150		유통	N	N	N	N		N	17260	290	2	1.71	2329373040	136579	20.02	17000	17290	16700	22050	11880	16970	17055.35	2.58	0	4529	17790	17380	17170	16760	16550	17275	16655	205	5080	500	10860	10	1	40955990	7069	-205.48	8.22	12	0.33	-84.00	2099.00	25750	20230824	-32.97	6650	20230103	159.55	19040	-9.35	20240102	16700	3.35	20240105	25750	-32.97	20230824	6840	152.34	20230105	2.75	N	060280	500	204 억		1056719	N	N	4882	N	00	N
93	20240105	090538	57	100.00	KSQ150		유통	N	N	N	N		N	17060	90	2	0.53	163546860	9613	1.41	17000	17090	16990	22050	11880	16970	17014.74	2.58	0	-2925	17790	17380	17170	16760	16550	17275	16655	205	5080	500	10860	10	1	40955990	6987	-203.10	8.13	12	0.02	-84.00	2099.00	25750	20230824	-33.75	6650	20230103	156.54	19040	-10.40	20240102	16960	0.59	20240104	25750	-33.75	20230824	6840	149.42	20230105	2.75	N	060280	500	204 억		1056719	N	N	4882	N	00	N
94	20240104	160536	57	100.00	KSQ150		유통	N	N	N	N		N	16970	-750	5	-4.23	11653909550	678515	101.41	17410	17580	16960	23000	12410	17720	17176.01	2.63	0	-31914	18673	18196	17923	17446	17173	18060	17310	205	5280	500	11340	10	1	40955990	6950	-202.02	8.08	12	1.66	-84.00	2099.00	25750	20230824	-34.10	6550	20221228	159.08	19040	-10.87	20240102	16960	0.06	20240104	25750	-34.10	20230824	6730	152.15	20230104	2.70	N	060280	500	204 억		1076270	N	N	4882	N	00	N
95	20240104	150537	57	100.00	KSQ150		유통	N	N	N	N		N	16970	-750	5	-4.23	11080568120	644737	96.36	17410	17580	16960	23000	12410	17720	17186.18	2.63	0	-32109	18673	18196	17923	17446	17173	18060	17310	205	5280	500	11340	10	1	40955990	6950	-202.02	8.08	12	1.57	-84.00	2099.00	25750	20230824	-34.10	6550	20221228	159.08	19040	-10.87	20240102	16960	0.06	20240104	25750	-34.10	20230824	6730	152.15	20230104	2.70	N	060280	500	204 억		1076270	N	N	11794	N	00	N
96	20240104	140537	57	100.00	KSQ150		유통	N	N	N	N		N	17090	-630	5	-3.56	9360774660	543549	81.24	17410	17580	16970	23000	12410	17720	17221.58	2.63	0	-17229	18673	18196	17923	17446	17173	18060	17310	205	5280	500	11340	10	1	40955990	6999	-203.45	8.14	12	1.33	-84.00	2099.00	25750	20230824	-33.63	6550	20221228	160.92	19040	-10.24	20240102	16970	0.71	20240104	25750	-33.63	20230824	6730	153.94	20230104	2.70	N	060280	500	204 억		1076270	N	N	11794	N	00	N
97	20240104	130537	57	100.00	KSQ150		유통	N	N	N	N		N	17040	-680	5	-3.84	8733860660	506780	75.74	17410	17580	16970	23000	12410	17720	17234.02	2.63	0	-15044	18673	18196	17923	17446	17173	18060	17310	205	5280	500	11340	10	1	40955990	6979	-202.86	8.12	12	1.24	-84.00	2099.00	25750	20230824	-33.83	6550	20221228	160.15	19040	-10.50	20240102	16970	0.41	20240104	25750	-33.83	20230824	6730	153.19	20230104	2.70	N	060280	500	204 억		1076270	N	N	11794	N	00	N
98	20240104	120535	57	100.00	KSQ150		유통	N	N	N	N		N	17060	-660	5	-3.72	8172449530	473897	70.83	17410	17580	16970	23000	12410	17720	17245.20	2.63	0	-10114	18673	18196	17923	17446	17173	18060	17310	205	5280	500	11340	10	1	40955990	6987	-203.10	8.13	12	1.16	-84.00	2099.00	25750	20230824	-33.75	6550	20221228	160.46	19040	-10.40	20240102	16970	0.53	20240104	25750	-33.75	20230824	6730	153.49	20230104	2.70	N	060280	500	204 억		1076270	N	N	11794	N	00	N
99	20240104	110536	57	100.00	KSQ150		유통	N	N	N	N		N	17050	-670	5	-3.78	7200646350	416851	62.30	17410	17580	16970	23000	12410	17720	17273.90	2.63	0	-13601	18673	18196	17923	17446	17173	18060	17310	205	5280	500	11340	10	1	40955990	6983	-202.98	8.12	12	1.02	-84.00	2099.00	25750	20230824	-33.79	6550	20221228	160.31	19040	-10.45	20240102	16970	0.47	20240104	25750	-33.79	20230824	6730	153.34	20230104	2.70	N	060280	500	204 억		1076270	N	N	11794	N	00	N
100	20240104	100535	57	100.00	KSQ150		유통	N	N	N	N		N	17380	-340	5	-1.92	3729509760	214449	32.05	17410	17580	17220	23000	12410	17720	17391.12	2.63	0	20944	18673	18196	17923	17446	17173	18060	17310	205	5280	500	11340	10	1	40955990	7118	-206.90	8.28	12	0.52	-84.00	2099.00	25750	20230824	-32.50	6550	20221228	165.34	19040	-8.72	20240102	17220	0.93	20240104	25750	-32.50	20230824	6730	158.25	20230104	2.70	N	060280	500	204 억		1076270	N	N	11794	N	00	N
101	20240104	090537	57	100.00	KSQ150		유통	N	N	N	N		N	17390	-330	5	-1.86	759975930	43649	6.52	17410	17530	17320	23000	12410	17720	17411.04	2.63	0	5708	18673	18196	17923	17446	17173	18060	17310	205	5280	500	11340	10	1	40955990	7122	-207.02	8.28	12	0.11	-84.00	2099.00	25750	20230824	-32.47	6550	20221228	165.50	19040	-8.67	20240102	17320	0.40	20240104	25750	-32.47	20230824	6730	158.40	20230104	2.70	N	060280	500	204 억		1076270	N	N	11794	N	00	N
102	20240103	160535	57	100.00	KSQ150		유통	N	N	N	N		N	17720	-870	5	-4.68	11808636340	659968	105.65	18400	18400	17650	24150	13020	18590	17893.10	2.74	0	-101924	19370	18980	18650	18260	17930	18815	18095	205	5560	500	11890	10	1	40955990	7257	-210.95	8.44	12	1.61	-84.00	2099.00	25750	20230824	-31.18	6380	20221227	177.74	19040	-6.93	20240102	17650	0.40	20240103	25750	-31.18	20230824	6650	166.47	20230103	2.68	N	060280	500	204 억		1120404	N	N	11794	N	00	N
103	20240103	150534	57	100.00	KSQ150		유통	N	N	N	N		N	17730	-860	5	-4.63	10756797990	600609	96.15	18400	18400	17650	24150	13020	18590	17909.78	2.74	0	-91791	19370	18980	18650	18260	17930	18815	18095	205	5560	500	11890	10	1	40955990	7261	-211.07	8.45	12	1.47	-84.00	2099.00	25750	20230824	-31.15	6380	20221227	177.90	19040	-6.88	20240102	17650	0.45	20240103	25750	-31.15	20230824	6650	166.62	20230103	2.68	N	060280	500	204 억		1120404	N	N	1082	N	00	N
104	20240103	140532	57	100.00	KSQ150		유통	N	N	N	N		N	17770	-820	5	-4.41	9624722390	536890	85.95	18400	18400	17650	24150	13020	18590	17926.77	2.74	0	-72808	19370	18980	18650	18260	17930	18815	18095	205	5560	500	11890	10	1	40955990	7278	-211.55	8.47	12	1.31	-84.00	2099.00	25750	20230824	-30.99	6380	20221227	178.53	19040	-6.67	20240102	17650	0.68	20240103	25750	-30.99	20230824	6650	167.22	20230103	2.68	N	060280	500	204 억		1120404	N	N	1082	N	00	N
105	20240103	130534	57	100.00	KSQ150		유통	N	N	N	N		N	17790	-800	5	-4.30	8653988670	482203	77.19	18400	18400	17650	24150	13020	18590	17946.73	2.74	0	-62704	19370	18980	18650	18260	17930	18815	18095	205	5560	500	11890	10	1	40955990	7286	-211.79	8.48	12	1.18	-84.00	2099.00	25750	20230824	-30.91	6380	20221227	178.84	19040	-6.57	20240102	17650	0.79	20240103	25750	-30.91	20230824	6650	167.52	20230103	2.68	N	060280	500	204 억		1120404	N	N	1082	N	00	N
106	20240103	120537	57	100.00	KSQ150		유통	N	N	N	N		N	17860	-730	5	-3.93	7489965710	416715	66.71	18400	18400	17650	24150	13020	18590	17973.79	2.74	0	-47504	19370	18980	18650	18260	17930	18815	18095	205	5560	500	11890	10	1	40955990	7315	-212.62	8.51	12	1.02	-84.00	2099.00	25750	20230824	-30.64	6380	20221227	179.94	19040	-6.20	20240102	17650	1.19	20240103	25750	-30.64	20230824	6650	168.57	20230103	2.68	N	060280	500	204 억		1120404	N	N	1082	N	00	N
107	20240103	110534	57	100.00	KSQ150		유통	N	N	N	N		N	17900	-690	5	-3.71	6801505060	378205	60.54	18400	18400	17650	24150	13020	18590	17983.60	2.74	0	-39585	19370	18980	18650	18260	17930	18815	18095	205	5560	500	11890	10	1	40955990	7331	-213.10	8.53	12	0.92	-84.00	2099.00	25750	20230824	-30.49	6380	20221227	180.56	19040	-5.99	20240102	17650	1.42	20240103	25750	-30.49	20230824	6650	169.17	20230103	2.68	N	060280	500	204 억		1120404	N	N	1082	N	00	N
108	20240103	100534	57	100.00	KSQ150		유통	N	N	N	N		N	17820	-770	5	-4.14	4660483220	258065	41.31	18400	18400	17780	24150	13020	18590	18059.28	2.74	0	-25573	19370	18980	18650	18260	17930	18815	18095	205	5560	500	11890	10	1	40955990	7298	-212.14	8.49	12	0.63	-84.00	2099.00	25750	20230824	-30.80	6380	20221227	179.31	19040	-6.41	20240102	17780	0.22	20240103	25750	-30.80	20230824	6650	167.97	20230103	2.68	N	060280	500	204 억		1120404	N	N	1082	N	00	N
109	20240103	090533	57	100.00	KSQ150		유통	N	N	N	N		N	18190	-400	5	-2.15	713868610	39192	6.27	18400	18400	18100	24150	13020	18590	18214.36	2.74	0	-10037	19370	18980	18650	18260	17930	18815	18095	205	5560	500	11890	10	1	40955990	7450	-216.55	8.67	12	0.10	-84.00	2099.00	25750	20230824	-29.36	6380	20221227	185.11	19040	-4.46	20240102	18100	0.50	20240103	25750	-29.36	20230824	6650	173.53	20230103	2.68	N	060280	500	204 억		1120404	N	N	1082	N	00	N
110	20240102	160533	57	100.00	KSQ150		유통	N	N	N	N		N	18590	-20	5	-0.11	11550606710	618932	113.64	18870	19040	18320	24150	13030	18610	18662.49	2.85	-1915	-51153	19050	18830	18500	18280	17950	18940	18390	205	5540	500	11910	10	1	40955990	7614	-221.31	8.86	12	1.51	-84.00	2099.00	25750	20230824	-27.81	6350	20221226	192.76	19040	-2.36	20240102	18320	1.47	20240102	25750	-27.81	20230824	6650	179.55	20230103	2.79	N	060280	500	204 억		1166191	N	N	1082	N	00	N
111	20240102	150532	57	100.00	KSQ150		유통	N	N	N	N		N	18560	-50	5	-0.27	11134926060	596552	109.53	18870	19040	18320	24150	13030	18610	18665.47	2.85	-1915	-50593	19050	18830	18500	18280	17950	18940	18390	205	5540	500	11910	10	1	40955990	7601	-220.95	8.84	12	1.46	-84.00	2099.00	25750	20230824	-27.92	6350	20221226	192.28	19040	-2.52	20240102	18320	1.31	20240102	25750	-27.92	20230824	6650	179.10	20230103	2.79	N	060280	500	204 억		1166191	N	N	10630	N	00	N
112	20240102	140533	57	100.00	KSQ150		유통	N	N	N	N		N	18560	-50	5	-0.27	9945544680	532262	97.73	18870	19040	18320	24150	13030	18610	18685.43	2.85	-1915	-44502	19050	18830	18500	18280	17950	18940	18390	205	5540	500	11910	10	1	40955990	7601	-220.95	8.84	12	1.30	-84.00	2099.00	25750	20230824	-27.92	6350	20221226	192.28	19040	-2.52	20240102	18320	1.31	20240102	25750	-27.92	20230824	6650	179.10	20230103	2.79	N	060280	500	204 억		1166191	N	N	10630	N	00	N
113	20240102	130530	57	100.00	KSQ150		유통	N	N	N	N		N	18620	10	2	0.05	8939548920	478245	87.81	18870	19040	18320	24150	13030	18610	18692.40	2.85	-1915	-35792	19050	18830	18500	18280	17950	18940	18390	205	5540	500	11910	10	1	40955990	7626	-221.67	8.87	12	1.17	-84.00	2099.00	25750	20230824	-27.69	6350	20221226	193.23	19040	-2.21	20240102	18320	1.64	20240102	25750	-27.69	20230824	6650	180.00	20230103	2.79	N	060280	500	204 억		1166191	N	N	10630	N	00	N
114	20240102	120530	57	100.00	KSQ150		유통	N	N	N	N		N	18570	-40	5	-0.21	8235693040	440371	80.85	18870	19040	18320	24150	13030	18610	18701.72	2.85	-1915	-39177	19050	18830	18500	18280	17950	18940	18390	205	5540	500	11910	10	1	40955990	7606	-221.07	8.85	12	1.08	-84.00	2099.00	25750	20230824	-27.88	6350	20221226	192.44	19040	-2.47	20240102	18320	1.36	20240102	25750	-27.88	20230824	6650	179.25	20230103	2.79	N	060280	500	204 억		1166191	N	N	10630	N	00	N
115	20240102	110530	57	100.00	KSQ150		유통	N	N	N	N		N	18410	-200	5	-1.07	6576113100	350690	64.39	18870	19040	18400	24150	13030	18610	18751.93	2.85	-1915	-43878	19050	18830	18500	18280	17950	18940	18390	205	5540	500	11910	10	1	40955990	7540	-219.17	8.77	12	0.86	-84.00	2099.00	25750	20230824	-28.50	6350	20221226	189.92	19040	-3.31	20240102	18400	0.05	20240102	25750	-28.50	20230824	6650	176.84	20230103	2.79	N	060280	500	204 억		1166191	N	N	10630	N	00	N
116	20240102	100524	57	100.00	KSQ150		유통	N	N	N	N		N	18970	360	2	1.93	1274612400	67620	12.42	18870	18970	18710	24150	13030	18610	18849.64	2.85	-1915	4444	19050	18830	18500	18280	17950	18940	18390	205	5540	500	11910	10	1	40955990	7769	-225.83	9.04	12	0.17	-84.00	2099.00	25750	20230824	-26.33	6350	20221226	198.74	18970	0.00	20240102	18710	1.39	20240102	25750	-26.33	20230824	6650	185.26	20230103	2.79	N	060280	500	204 억		1166191	N	N	10630	N	00	N
117	20240102	090518	57	100.00	KSQ150		유통	N	N	N	N		N	18610	0	3	0.00	0	0	0.00	0	0	0	24150	13030	18610	0.00	2.85	-1915	0	19050	18830	18500	18280	17950	18940	18390	205	5540	500	11910	10	1	40955990	7622	-221.55	8.87	12	0.00	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	0	0.00	0	0	0.00	0	25750	-27.73	20230824	6650	179.85	20230103	2.79	N	060280	500	204 억		1166191	N	N	10630	N	00	N