KissMeData/257720/price/prices-20241201.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	20241231	161117	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43550989950	1356878	134.12	30650	32800	30100	39900	21500	30700	32090.57	6.72	162374	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.23	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		4092039	N	N	2865	N	00	N
3	20241231	151101	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43550989950	1356878	134.12	30650	32800	30100	39900	21500	30700	32090.57	6.72	162374	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.23	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		4092039	N	N	2865	N	00	N
4	20241231	141116	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43550989950	1356878	134.12	30650	32800	30100	39900	21500	30700	32090.57	6.72	162374	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.23	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		4092039	N	N	2865	N	00	N
5	20241231	131117	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43550989950	1356878	134.12	30650	32800	30100	39900	21500	30700	32090.57	6.72	162374	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.23	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		4092039	N	N	2865	N	00	N
6	20241231	121116	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43550989950	1356878	134.12	30650	32800	30100	39900	21500	30700	32090.57	6.72	162374	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.23	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		4092039	N	N	2865	N	00	N
7	20241231	111115	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43550989950	1356878	134.12	30650	32800	30100	39900	21500	30700	32090.57	6.72	162374	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.23	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		4092039	N	N	2865	N	00	N
8	20241231	101109	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43550989950	1356878	134.12	30650	32800	30100	39900	21500	30700	32090.57	6.72	162374	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.23	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		4092039	N	N	2865	N	00	N
9	20241231	091112	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43550989950	1356878	134.12	30650	32800	30100	39900	21500	30700	32090.57	6.72	162374	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.23	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		4092039	N	N	2865	N	00	N
10	20241230	161110	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	43248150700	1347603	133.20	30650	32800	30100	39900	21500	30700	32090.57	6.46	0	158498	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	2.21	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		3929665	N	N	2865	N	00	N
11	20241230	151113	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32550	1850	2	6.03	40736652500	1270727	125.60	30650	32800	30100	39900	21500	30700	32057.76	6.46	0	144527	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19814	51.58	14.56	12	2.09	631.00	2235.00	54200	20240619	-39.94	7340	20231226	343.46	54200	-39.94	20240619	7570	329.99	20240102	54200	-39.94	20240619	7570	329.99	20240102	2.93	N	257720	500	305 억		3929665	N	N	1579	N	00	N
12	20241230	141113	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	2000	2	6.51	34385151350	1076167	106.37	30650	32800	30100	39900	21500	30700	31951.51	6.46	0	153652	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19906	51.82	14.63	12	1.77	631.00	2235.00	54200	20240619	-39.67	7340	20231226	345.50	54200	-39.67	20240619	7570	331.97	20240102	54200	-39.67	20240619	7570	331.97	20240102	2.93	N	257720	500	305 억		3929665	N	N	1579	N	00	N
13	20241230	131115	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32250	1550	2	5.05	28079281900	882139	87.19	30650	32650	30100	39900	21500	30700	31830.91	6.46	0	117031	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19632	51.11	14.43	12	1.45	631.00	2235.00	54200	20240619	-40.50	7340	20231226	339.37	54200	-40.50	20240619	7570	326.02	20240102	54200	-40.50	20240619	7570	326.02	20240102	2.93	N	257720	500	305 억		3929665	N	N	1579	N	00	N
14	20241230	121109	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32150	1450	2	4.72	25800116100	811327	80.19	30650	32650	30100	39900	21500	30700	31799.91	6.46	0	111954	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19571	50.95	14.38	12	1.33	631.00	2235.00	54200	20240619	-40.68	7340	20231226	338.01	54200	-40.68	20240619	7570	324.70	20240102	54200	-40.68	20240619	7570	324.70	20240102	2.93	N	257720	500	305 억		3929665	N	N	1579	N	00	N
15	20241230	111113	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32400	1700	2	5.54	17466613650	553997	54.76	30650	32500	30100	39900	21500	30700	31528.36	6.46	0	101174	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19723	51.35	14.50	12	0.91	631.00	2235.00	54200	20240619	-40.22	7340	20231226	341.42	54200	-40.22	20240619	7570	328.01	20240102	54200	-40.22	20240619	7570	328.01	20240102	2.93	N	257720	500	305 억		3929665	N	N	1579	N	00	N
16	20241230	101112	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31150	450	2	1.47	7349335700	236707	23.40	30650	31450	30100	39900	21500	30700	31048.25	6.46	0	18994	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	18962	49.37	13.94	12	0.39	631.00	2235.00	54200	20240619	-42.53	7340	20231226	324.39	54200	-42.53	20240619	7570	311.49	20240102	54200	-42.53	20240619	7570	311.49	20240102	2.93	N	257720	500	305 억		3929665	N	N	1579	N	00	N
17	20241230	091114	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31350	650	2	2.12	3032039800	98509	9.74	30650	31400	30100	39900	21500	30700	30779.32	6.46	0	26990	33266	31982	31166	29882	29066	31575	29475	305	9200	500	21490	50	1	60873234	19084	49.68	14.03	12	0.16	631.00	2235.00	54200	20240619	-42.16	7340	20231226	327.11	54200	-42.16	20240619	7570	314.13	20240102	54200	-42.16	20240619	7570	314.13	20240102	2.93	N	257720	500	305 억		3929665	N	N	1579	N	00	N
18	20241227	161107	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30700	-1000	5	-3.15	30734744700	989515	70.22	31500	32450	30350	41200	22200	31700	31062.13	6.40	0	39385	33700	32700	31750	30750	29800	32225	30275	305	9500	500	22190	50	1	60873234	18688	48.65	13.74	12	1.63	631.00	2235.00	54200	20240619	-43.36	7340	20231226	318.26	54200	-43.36	20240619	7570	305.55	20240102	54200	-43.36	20240619	7350	317.69	20231227	2.88	N	257720	500	305 억		3893822	N	N	1579	N	00	N
19	20241227	151106	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30900	-800	5	-2.52	29084127000	935862	66.41	31500	32450	30350	41200	22200	31700	31076.89	6.40	0	23761	33700	32700	31750	30750	29800	32225	30275	305	9500	500	22190	50	1	60873234	18810	48.97	13.83	12	1.54	631.00	2235.00	54200	20240619	-42.99	7340	20231226	320.98	54200	-42.99	20240619	7570	308.19	20240102	54200	-42.99	20240619	7350	320.41	20231227	2.88	N	257720	500	305 억		3893822	N	N	1028	N	00	N
20	20241227	141109	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30600	-1100	5	-3.47	25577848350	822311	58.35	31500	32450	30350	41200	22200	31700	31104.31	6.40	0	5467	33700	32700	31750	30750	29800	32225	30275	305	9500	500	22190	50	1	60873234	18627	48.49	13.69	12	1.35	631.00	2235.00	54200	20240619	-43.54	7340	20231226	316.89	54200	-43.54	20240619	7570	304.23	20240102	54200	-43.54	20240619	7350	316.33	20231227	2.88	N	257720	500	305 억		3893822	N	N	1028	N	00	N
21	20241227	131107	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30600	-1100	5	-3.47	22855417000	733583	52.05	31500	32450	30350	41200	22200	31700	31155.33	6.40	0	2490	33700	32700	31750	30750	29800	32225	30275	305	9500	500	22190	50	1	60873234	18627	48.49	13.69	12	1.21	631.00	2235.00	54200	20240619	-43.54	7340	20231226	316.89	54200	-43.54	20240619	7570	304.23	20240102	54200	-43.54	20240619	7350	316.33	20231227	2.88	N	257720	500	305 억		3893822	N	N	1028	N	00	N
22	20241227	121109	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30600	-1100	5	-3.47	19916643300	637801	45.26	31500	32450	30350	41200	22200	31700	31226.51	6.40	0	16085	33700	32700	31750	30750	29800	32225	30275	305	9500	500	22190	50	1	60873234	18627	48.49	13.69	12	1.05	631.00	2235.00	54200	20240619	-43.54	7340	20231226	316.89	54200	-43.54	20240619	7570	304.23	20240102	54200	-43.54	20240619	7350	316.33	20231227	2.88	N	257720	500	305 억		3893822	N	N	1028	N	00	N
23	20241227	111106	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30950	-750	5	-2.37	14505086950	461988	32.78	31500	32450	30900	41200	22200	31700	31396.63	6.40	0	-18593	33700	32700	31750	30750	29800	32225	30275	305	9500	500	22190	50	1	60873234	18840	49.05	13.85	12	0.76	631.00	2235.00	54200	20240619	-42.90	7340	20231226	321.66	54200	-42.90	20240619	7570	308.85	20240102	54200	-42.90	20240619	7350	321.09	20231227	2.88	N	257720	500	305 억		3893822	N	N	1028	N	00	N
24	20241227	101105	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31400	-300	5	-0.95	11093103650	352491	25.01	31500	32450	30900	41200	22200	31700	31470.13	6.40	0	-17078	33700	32700	31750	30750	29800	32225	30275	305	9500	500	22190	50	1	60873234	19114	49.76	14.05	12	0.58	631.00	2235.00	54200	20240619	-42.07	7340	20231226	327.79	54200	-42.07	20240619	7570	314.80	20240102	54200	-42.07	20240619	7350	327.21	20231227	2.88	N	257720	500	305 억		3893822	N	N	1028	N	00	N
25	20241227	091110	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32050	350	2	1.10	3895660700	122362	8.68	31500	32450	31000	41200	22200	31700	31837.99	6.40	0	12869	33700	32700	31750	30750	29800	32225	30275	305	9500	500	22190	50	1	60873234	19510	50.79	14.34	12	0.20	631.00	2235.00	54200	20240619	-40.87	7340	20231226	336.65	54200	-40.87	20240619	7570	323.38	20240102	54200	-40.87	20240619	7350	336.05	20231227	2.88	N	257720	500	305 억		3893822	N	N	1028	N	00	N
26	20241226	161101	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31700	-50	5	-0.16	44062201550	1387416	44.08	32500	32750	30800	41250	22250	31750	31758.54	6.53	0	-86715	35150	33450	32400	30700	29650	34300	31550	305	9500	500	22220	50	1	60873234	19297	50.24	14.18	12	2.28	631.00	2235.00	54200	20240619	-41.51	7340	20231226	331.88	54200	-41.51	20240619	7570	318.76	20240102	54200	-41.51	20240619	7340	331.88	20231226	2.79	N	257720	500	305 억		3976145	N	N	1028	N	00	N
27	20241226	151059	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31550	-200	5	-0.63	41749298450	1314232	41.75	32500	32750	30800	41250	22250	31750	31767.07	6.53	0	-80506	35150	33450	32400	30700	29650	34300	31550	305	9500	500	22220	50	1	60873234	19206	50.00	14.12	12	2.16	631.00	2235.00	54200	20240619	-41.79	7340	20231226	329.84	54200	-41.79	20240619	7570	316.78	20240102	54200	-41.79	20240619	7340	329.84	20231226	2.79	N	257720	500	305 억		3976145	N	N	2845	N	00	N
28	20241226	141057	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32000	250	2	0.79	29888000100	935953	29.73	32500	32750	31000	41250	22250	31750	31933.25	6.53	0	-75029	35150	33450	32400	30700	29650	34300	31550	305	9500	500	22220	50	1	60873234	19479	50.71	14.32	12	1.54	631.00	2235.00	54200	20240619	-40.96	7340	20231226	335.97	54200	-40.96	20240619	7570	322.72	20240102	54200	-40.96	20240619	7340	335.97	20231226	2.79	N	257720	500	305 억		3976145	N	N	2845	N	00	N
29	20241226	131058	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31900	150	2	0.47	25023202300	784078	24.91	32500	32750	31000	41250	22250	31750	31914.20	6.53	0	-100090	35150	33450	32400	30700	29650	34300	31550	305	9500	500	22220	50	1	60873234	19419	50.55	14.27	12	1.29	631.00	2235.00	54200	20240619	-41.14	7340	20231226	334.60	54200	-41.14	20240619	7570	321.40	20240102	54200	-41.14	20240619	7340	334.60	20231226	2.79	N	257720	500	305 억		3976145	N	N	2845	N	00	N
30	20241226	121056	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32000	250	2	0.79	23417362550	733715	23.31	32500	32750	31000	41250	22250	31750	31916.18	6.53	0	-92818	35150	33450	32400	30700	29650	34300	31550	305	9500	500	22220	50	1	60873234	19479	50.71	14.32	12	1.21	631.00	2235.00	54200	20240619	-40.96	7340	20231226	335.97	54200	-40.96	20240619	7570	322.72	20240102	54200	-40.96	20240619	7340	335.97	20231226	2.79	N	257720	500	305 억		3976145	N	N	2845	N	00	N
31	20241226	111055	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31600	-150	5	-0.47	20491650000	641445	20.38	32500	32750	31000	41250	22250	31750	31946.11	6.53	0	-79642	35150	33450	32400	30700	29650	34300	31550	305	9500	500	22220	50	1	60873234	19236	50.08	14.14	12	1.05	631.00	2235.00	54200	20240619	-41.70	7340	20231226	330.52	54200	-41.70	20240619	7570	317.44	20240102	54200	-41.70	20240619	7340	330.52	20231226	2.79	N	257720	500	305 억		3976145	N	N	2845	N	00	N
32	20241226	101058	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31450	-300	5	-0.94	17881125450	558311	17.74	32500	32750	31000	41250	22250	31750	32027.23	6.53	0	-63492	35150	33450	32400	30700	29650	34300	31550	305	9500	500	22220	50	1	60873234	19145	49.84	14.07	12	0.92	631.00	2235.00	54200	20240619	-41.97	7340	20231226	328.47	54200	-41.97	20240619	7570	315.46	20240102	54200	-41.97	20240619	7340	328.47	20231226	2.79	N	257720	500	305 억		3976145	N	N	2845	N	00	N
33	20241226	091059	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32050	300	2	0.94	7113394050	219553	6.97	32500	32750	32050	41250	22250	31750	32399.74	6.53	0	-16938	35150	33450	32400	30700	29650	34300	31550	305	9500	500	22220	50	1	60873234	19510	50.79	14.34	12	0.36	631.00	2235.00	54200	20240619	-40.87	7340	20231226	336.65	54200	-40.87	20240619	7570	323.38	20240102	54200	-40.87	20240619	7340	336.65	20231226	2.79	N	257720	500	305 억		3976145	N	N	2845	N	00	N
34	20241224	161057	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31750	650	2	2.09	103249784800	3131442	380.81	31400	34100	31350	40400	21800	31100	32974.76	6.65	0	-64252	32566	31832	31366	30632	30166	31600	30400	305	9300	500	21770	50	1	60873234	19327	50.32	14.21	12	5.14	631.00	2235.00	54200	20240619	-41.42	7340	20231226	332.56	54200	-41.42	20240619	7570	319.42	20240102	54200	-41.42	20240619	7340	332.56	20231226	2.83	N	257720	500	305 억		4047669	N	N	2845	N	00	N
35	20241224	151056	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31600	500	2	1.61	100605342500	3048090	370.68	31400	34100	31350	40400	21800	31100	33006.08	6.65	0	-73341	32566	31832	31366	30632	30166	31600	30400	305	9300	500	21770	50	1	60873234	19236	50.08	14.14	12	5.01	631.00	2235.00	54200	20240619	-41.70	7340	20231226	330.52	54200	-41.70	20240619	7570	317.44	20240102	54200	-41.70	20240619	7340	330.52	20231226	2.83	N	257720	500	305 억		4047669	N	N	738	N	00	N
36	20241224	141054	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31750	650	2	2.09	93877019800	2835305	344.80	31400	34100	31400	40400	21800	31100	33110.08	6.65	0	-80348	32566	31832	31366	30632	30166	31600	30400	305	9300	500	21770	50	1	60873234	19327	50.32	14.21	12	4.66	631.00	2235.00	54200	20240619	-41.42	7340	20231226	332.56	54200	-41.42	20240619	7570	319.42	20240102	54200	-41.42	20240619	7340	332.56	20231226	2.83	N	257720	500	305 억		4047669	N	N	738	N	00	N
37	20241224	131055	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32250	1150	2	3.70	85165969350	2562765	311.66	31400	34100	31400	40400	21800	31100	33232.13	6.65	0	-46292	32566	31832	31366	30632	30166	31600	30400	305	9300	500	21770	50	1	60873234	19632	51.11	14.43	12	4.21	631.00	2235.00	54200	20240619	-40.50	7340	20231226	339.37	54200	-40.50	20240619	7570	326.02	20240102	54200	-40.50	20240619	7340	339.37	20231226	2.83	N	257720	500	305 억		4047669	N	N	738	N	00	N
38	20241224	121056	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32450	1350	2	4.34	79358911650	2383517	289.86	31400	34100	31400	40400	21800	31100	33294.96	6.65	0	-52208	32566	31832	31366	30632	30166	31600	30400	305	9300	500	21770	50	1	60873234	19753	51.43	14.52	12	3.92	631.00	2235.00	54200	20240619	-40.13	7340	20231226	342.10	54200	-40.13	20240619	7570	328.67	20240102	54200	-40.13	20240619	7340	342.10	20231226	2.83	N	257720	500	305 억		4047669	N	N	738	N	00	N
39	20241224	111058	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32900	1800	2	5.79	72872346900	2184618	265.67	31400	34100	31400	40400	21800	31100	33357.10	6.65	0	-20568	32566	31832	31366	30632	30166	31600	30400	305	9300	500	21770	50	1	60873234	20027	52.14	14.72	12	3.59	631.00	2235.00	54200	20240619	-39.30	7340	20231226	348.23	54200	-39.30	20240619	7570	334.61	20240102	54200	-39.30	20240619	7340	348.23	20231226	2.83	N	257720	500	305 억		4047669	N	N	738	N	00	N
40	20241224	101055	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33800	2700	2	8.68	59238311350	1774724	215.82	31400	34100	31400	40400	21800	31100	33378.99	6.65	0	7455	32566	31832	31366	30632	30166	31600	30400	305	9300	500	21770	50	1	60873234	20575	53.57	15.12	12	2.92	631.00	2235.00	54200	20240619	-37.64	7340	20231226	360.49	54200	-37.64	20240619	7570	346.50	20240102	54200	-37.64	20240619	7340	360.49	20231226	2.83	N	257720	500	305 억		4047669	N	N	738	N	00	N
41	20241224	091102	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32400	1300	2	4.18	5548537550	173204	21.06	31400	32500	31400	40400	21800	31100	32035.14	6.65	0	22559	32566	31832	31366	30632	30166	31600	30400	305	9300	500	21770	50	1	60873234	19723	51.35	14.50	12	0.28	631.00	2235.00	54200	20240619	-40.22	7340	20231226	341.42	54200	-40.22	20240619	7570	328.01	20240102	54200	-40.22	20240619	7340	341.42	20231226	2.83	N	257720	500	305 억		4047669	N	N	738	N	00	N
42	20241223	161047	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31100	-650	5	-2.05	25479481200	811945	50.31	31750	32100	30900	41250	22250	31750	31380.48	6.85	0	-121703	33816	32782	31966	30932	30116	32375	30525	305	9500	500	22220	50	1	60873234	18932	49.29	13.91	12	1.33	631.00	2235.00	54200	20240619	-42.62	7340	20231226	323.71	54200	-42.62	20240619	7570	310.83	20240102	54200	-42.62	20240619	7340	323.71	20231226	2.88	N	257720	500	305 억		4171156	N	N	738	N	00	N
43	20241223	151052	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31100	-650	5	-2.05	23777802300	757285	46.93	31750	32100	30900	41250	22250	31750	31397.93	6.85	0	-109263	33816	32782	31966	30932	30116	32375	30525	305	9500	500	22220	50	1	60873234	18932	49.29	13.91	12	1.24	631.00	2235.00	54200	20240619	-42.62	7340	20231226	323.71	54200	-42.62	20240619	7570	310.83	20240102	54200	-42.62	20240619	7340	323.71	20231226	2.88	N	257720	500	305 억		4171156	N	N	2676	N	00	N
44	20241223	141048	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31450	-300	5	-0.94	19602459550	623544	38.64	31750	32100	30900	41250	22250	31750	31436.28	6.85	0	-50171	33816	32782	31966	30932	30116	32375	30525	305	9500	500	22220	50	1	60873234	19145	49.84	14.07	12	1.02	631.00	2235.00	54200	20240619	-41.97	7340	20231226	328.47	54200	-41.97	20240619	7570	315.46	20240102	54200	-41.97	20240619	7340	328.47	20231226	2.88	N	257720	500	305 억		4171156	N	N	2676	N	00	N
45	20241223	131047	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31350	-400	5	-1.26	18034597000	573546	35.54	31750	32100	30900	41250	22250	31750	31443.08	6.85	0	-42466	33816	32782	31966	30932	30116	32375	30525	305	9500	500	22220	50	1	60873234	19084	49.68	14.03	12	0.94	631.00	2235.00	54200	20240619	-42.16	7340	20231226	327.11	54200	-42.16	20240619	7570	314.13	20240102	54200	-42.16	20240619	7340	327.11	20231226	2.88	N	257720	500	305 억		4171156	N	N	2676	N	00	N
46	20241223	121050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31450	-300	5	-0.94	16452199800	523111	32.42	31750	32100	30900	41250	22250	31750	31449.67	6.85	0	-37199	33816	32782	31966	30932	30116	32375	30525	305	9500	500	22220	50	1	60873234	19145	49.84	14.07	12	0.86	631.00	2235.00	54200	20240619	-41.97	7340	20231226	328.47	54200	-41.97	20240619	7570	315.46	20240102	54200	-41.97	20240619	7340	328.47	20231226	2.88	N	257720	500	305 억		4171156	N	N	2676	N	00	N
47	20241223	111047	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31400	-350	5	-1.10	15158787450	481959	29.87	31750	32100	30900	41250	22250	31750	31451.34	6.85	0	-28793	33816	32782	31966	30932	30116	32375	30525	305	9500	500	22220	50	1	60873234	19114	49.76	14.05	12	0.79	631.00	2235.00	54200	20240619	-42.07	7340	20231226	327.79	54200	-42.07	20240619	7570	314.80	20240102	54200	-42.07	20240619	7340	327.79	20231226	2.88	N	257720	500	305 억		4171156	N	N	2676	N	00	N
48	20241223	101041	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31250	-500	5	-1.57	12595759650	400350	24.81	31750	32100	30900	41250	22250	31750	31460.59	6.85	0	-20895	33816	32782	31966	30932	30116	32375	30525	305	9500	500	22220	50	1	60873234	19023	49.52	13.98	12	0.66	631.00	2235.00	54200	20240619	-42.34	7340	20231226	325.75	54200	-42.34	20240619	7570	312.81	20240102	54200	-42.34	20240619	7340	325.75	20231226	2.88	N	257720	500	305 억		4171156	N	N	2676	N	00	N
49	20241223	091046	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31300	-450	5	-1.42	2900184900	91897	5.69	31750	31950	31300	41250	22250	31750	31555.33	6.85	0	-14535	33816	32782	31966	30932	30116	32375	30525	305	9500	500	22220	50	1	60873234	19053	49.60	14.00	12	0.15	631.00	2235.00	54200	20240619	-42.25	7340	20231226	326.43	54200	-42.25	20240619	7570	313.47	20240102	54200	-42.25	20240619	7340	326.43	20231226	2.88	N	257720	500	305 억		4171156	N	N	2676	N	00	N
50	20241220	161041	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31750	0	3	0.00	51057887350	1593665	61.93	32050	33000	31150	41250	22250	31750	32038.87	7.28	0	-196228	35050	33400	30900	29250	26750	34225	30075	305	9500	500	22220	50	1	60873234	19327	50.32	14.21	12	2.62	631.00	2235.00	54200	20240619	-41.42	7340	20231226	332.56	54200	-41.42	20240619	7570	319.42	20240102	54200	-41.42	20240619	7340	332.56	20231226	2.80	N	257720	500	305 억		4434020	N	N	2676	N	00	N
51	20241220	151045	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31700	-50	5	-0.16	48777611750	1521741	59.13	32050	33000	31150	41250	22250	31750	32054.36	7.28	0	-217807	35050	33400	30900	29250	26750	34225	30075	305	9500	500	22220	50	1	60873234	19297	50.24	14.18	12	2.50	631.00	2235.00	54200	20240619	-41.51	7340	20231226	331.88	54200	-41.51	20240619	7570	318.76	20240102	54200	-41.51	20240619	7340	331.88	20231226	2.80	N	257720	500	305 억		4434020	N	N	2689	N	00	N
52	20241220	141042	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31900	150	2	0.47	45099073050	1405943	54.63	32050	33000	31150	41250	22250	31750	32078.09	7.28	0	-208567	35050	33400	30900	29250	26750	34225	30075	305	9500	500	22220	50	1	60873234	19419	50.55	14.27	12	2.31	631.00	2235.00	54200	20240619	-41.14	7340	20231226	334.60	54200	-41.14	20240619	7570	321.40	20240102	54200	-41.14	20240619	7340	334.60	20231226	2.80	N	257720	500	305 억		4434020	N	N	2689	N	00	N
53	20241220	131041	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31800	50	2	0.16	40726067200	1268710	49.30	32050	33000	31150	41250	22250	31750	32101.13	7.28	0	-204875	35050	33400	30900	29250	26750	34225	30075	305	9500	500	22220	50	1	60873234	19358	50.40	14.23	12	2.08	631.00	2235.00	54200	20240619	-41.33	7340	20231226	333.24	54200	-41.33	20240619	7570	320.08	20240102	54200	-41.33	20240619	7340	333.24	20231226	2.80	N	257720	500	305 억		4434020	N	N	2689	N	00	N
54	20241220	121040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32600	850	2	2.68	34215502200	1066144	41.43	32050	33000	31150	41250	22250	31750	32093.64	7.28	0	-214633	35050	33400	30900	29250	26750	34225	30075	305	9500	500	22220	50	1	60873234	19845	51.66	14.59	12	1.75	631.00	2235.00	54200	20240619	-39.85	7340	20231226	344.14	54200	-39.85	20240619	7570	330.65	20240102	54200	-39.85	20240619	7340	344.14	20231226	2.80	N	257720	500	305 억		4434020	N	N	2689	N	00	N
55	20241220	111040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32100	350	2	1.10	21662559850	680856	26.46	32050	32250	31150	41250	22250	31750	31816.92	7.28	0	-151786	35050	33400	30900	29250	26750	34225	30075	305	9500	500	22220	50	1	60873234	19540	50.87	14.36	12	1.12	631.00	2235.00	54200	20240619	-40.77	7340	20231226	337.33	54200	-40.77	20240619	7570	324.04	20240102	54200	-40.77	20240619	7340	337.33	20231226	2.80	N	257720	500	305 억		4434020	N	N	2689	N	00	N
56	20241220	101042	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31950	200	2	0.63	13920158650	439453	17.08	32050	32100	31150	41250	22250	31750	31675.64	7.28	0	-101956	35050	33400	30900	29250	26750	34225	30075	305	9500	500	22220	50	1	60873234	19449	50.63	14.30	12	0.72	631.00	2235.00	54200	20240619	-41.05	7340	20231226	335.29	54200	-41.05	20240619	7570	322.06	20240102	54200	-41.05	20240619	7340	335.29	20231226	2.80	N	257720	500	305 억		4434020	N	N	2689	N	00	N
57	20241220	091043	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31700	-50	5	-0.16	5021418250	157981	6.14	32050	32100	31450	41250	22250	31750	31785.56	7.28	0	-48314	35050	33400	30900	29250	26750	34225	30075	305	9500	500	22220	50	1	60873234	19297	50.24	14.18	12	0.26	631.00	2235.00	54200	20240619	-41.51	7340	20231226	331.88	54200	-41.51	20240619	7570	318.76	20240102	54200	-41.51	20240619	7340	331.88	20231226	2.80	N	257720	500	305 억		4434020	N	N	2689	N	00	N
58	20241219	161038	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31750	2250	2	7.63	79380837500	2543549	233.28	28600	32550	28400	38350	20650	29500	31207.98	7.08	0	134845	32166	30832	30016	28682	27866	30425	28275	305	8850	500	20650	50	1	60873234	19327	50.32	14.21	12	4.18	631.00	2235.00	54200	20240619	-41.42	7340	20231226	332.56	54200	-41.42	20240619	7570	319.42	20240102	54200	-41.42	20240619	7340	332.56	20231226	2.79	N	257720	500	305 억		4311648	N	N	2689	N	00	N
59	20241219	151037	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31700	2200	2	7.46	77016819850	2469004	226.44	28600	32550	28400	38350	20650	29500	31193.48	7.08	0	128242	32166	30832	30016	28682	27866	30425	28275	305	8850	500	20650	50	1	60873234	19297	50.24	14.18	12	4.06	631.00	2235.00	54200	20240619	-41.51	7340	20231226	331.88	54200	-41.51	20240619	7570	318.76	20240102	54200	-41.51	20240619	7340	331.88	20231226	2.79	N	257720	500	305 억		4311648	N	N	1045	N	00	N
60	20241219	141039	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31750	2250	2	7.63	66794399050	2146976	196.91	28600	32550	28400	38350	20650	29500	31110.92	7.08	0	117751	32166	30832	30016	28682	27866	30425	28275	305	8850	500	20650	50	1	60873234	19327	50.32	14.21	12	3.53	631.00	2235.00	54200	20240619	-41.42	7340	20231226	332.56	54200	-41.42	20240619	7570	319.42	20240102	54200	-41.42	20240619	7340	332.56	20231226	2.79	N	257720	500	305 억		4311648	N	N	1045	N	00	N
61	20241219	131037	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32000	2500	2	8.47	45753254550	1490063	136.66	28600	32250	28400	38350	20650	29500	30705.58	7.08	0	86890	32166	30832	30016	28682	27866	30425	28275	305	8850	500	20650	50	1	60873234	19479	50.71	14.32	12	2.45	631.00	2235.00	54200	20240619	-40.96	7340	20231226	335.97	54200	-40.96	20240619	7570	322.72	20240102	54200	-40.96	20240619	7340	335.97	20231226	2.79	N	257720	500	305 억		4311648	N	N	1045	N	00	N
62	20241219	121040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30800	1300	2	4.41	24038847950	803831	73.72	28600	31100	28400	38350	20650	29500	29905.35	7.08	0	104426	32166	30832	30016	28682	27866	30425	28275	305	8850	500	20650	50	1	60873234	18749	48.81	13.78	12	1.32	631.00	2235.00	54200	20240619	-43.17	7340	20231226	319.62	54200	-43.17	20240619	7570	306.87	20240102	54200	-43.17	20240619	7340	319.62	20231226	2.79	N	257720	500	305 억		4311648	N	N	1045	N	00	N
63	20241219	111036	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30300	800	2	2.71	16957570350	572989	52.55	28600	30350	28400	38350	20650	29500	29594.93	7.08	0	71199	32166	30832	30016	28682	27866	30425	28275	305	8850	500	20650	50	1	60873234	18445	48.02	13.56	12	0.94	631.00	2235.00	54200	20240619	-44.10	7340	20231226	312.81	54200	-44.10	20240619	7570	300.26	20240102	54200	-44.10	20240619	7340	312.81	20231226	2.79	N	257720	500	305 억		4311648	N	N	1045	N	00	N
64	20241219	101029	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30050	550	2	1.86	10693539600	364291	33.41	28600	30200	28400	38350	20650	29500	29354.39	7.08	0	57635	32166	30832	30016	28682	27866	30425	28275	305	8850	500	20650	50	1	60873234	18292	47.62	13.45	12	0.60	631.00	2235.00	54200	20240619	-44.56	7340	20231226	309.40	54200	-44.56	20240619	7570	296.96	20240102	54200	-44.56	20240619	7340	309.40	20231226	2.79	N	257720	500	305 억		4311648	N	N	1045	N	00	N
65	20241219	091040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29100	-400	5	-1.36	3311258100	115110	10.56	28600	29100	28400	38350	20650	29500	28766.03	7.08	0	43438	32166	30832	30016	28682	27866	30425	28275	305	8850	500	20650	50	1	60873234	17714	46.12	13.02	12	0.19	631.00	2235.00	54200	20240619	-46.31	7340	20231226	296.46	54200	-46.31	20240619	7570	284.41	20240102	54200	-46.31	20240619	7340	296.46	20231226	2.79	N	257720	500	305 억		4311648	N	N	1045	N	00	N
66	20241218	161033	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29500	-1350	5	-4.38	32058039500	1071102	126.35	30650	31350	29200	40100	21600	30850	29930.30	7.40	0	-142035	31816	31332	30466	29982	29116	31575	30225	305	9250	500	21590	50	1	60873234	17958	46.75	13.20	12	1.76	631.00	2235.00	54200	20240619	-45.57	7340	20231226	301.91	54200	-45.57	20240619	7570	289.70	20240102	54200	-45.57	20240619	7340	301.91	20231226	2.80	N	257720	500	305 억		4506424	N	N	1045	N	00	N
67	20241218	151038	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29500	-1350	5	-4.38	30213390750	1008596	118.97	30650	31350	29200	40100	21600	30850	29955.17	7.40	0	-149881	31816	31332	30466	29982	29116	31575	30225	305	9250	500	21590	50	1	60873234	17958	46.75	13.20	12	1.66	631.00	2235.00	54200	20240619	-45.57	7340	20231226	301.91	54200	-45.57	20240619	7570	289.70	20240102	54200	-45.57	20240619	7340	301.91	20231226	2.80	N	257720	500	305 억		4506424	N	N	6395	N	00	N
68	20241218	141036	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29800	-1050	5	-3.40	26432412050	881363	103.97	30650	31350	29200	40100	21600	30850	29989.58	7.40	0	-139337	31816	31332	30466	29982	29116	31575	30225	305	9250	500	21590	50	1	60873234	18140	47.23	13.33	12	1.45	631.00	2235.00	54200	20240619	-45.02	7340	20231226	305.99	54200	-45.02	20240619	7570	293.66	20240102	54200	-45.02	20240619	7340	305.99	20231226	2.80	N	257720	500	305 억		4506424	N	N	6395	N	00	N
69	20241218	131037	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29300	-1550	5	-5.02	23718971450	789832	93.17	30650	31350	29200	40100	21600	30850	30029.55	7.40	0	-133604	31816	31332	30466	29982	29116	31575	30225	305	9250	500	21590	50	1	60873234	17836	46.43	13.11	12	1.30	631.00	2235.00	54200	20240619	-45.94	7340	20231226	299.18	54200	-45.94	20240619	7570	287.05	20240102	54200	-45.94	20240619	7340	299.18	20231226	2.80	N	257720	500	305 억		4506424	N	N	6395	N	00	N
70	20241218	121029	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29400	-1450	5	-4.70	21196438300	703948	83.04	30650	31350	29200	40100	21600	30850	30109.94	7.40	0	-116579	31816	31332	30466	29982	29116	31575	30225	305	9250	500	21590	50	1	60873234	17897	46.59	13.15	12	1.16	631.00	2235.00	54200	20240619	-45.76	7340	20231226	300.54	54200	-45.76	20240619	7570	288.38	20240102	54200	-45.76	20240619	7340	300.54	20231226	2.80	N	257720	500	305 억		4506424	N	N	6395	N	00	N
71	20241218	111036	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29500	-1350	5	-4.38	17670986950	584052	68.89	30650	31350	29300	40100	21600	30850	30255.01	7.40	0	-94776	31816	31332	30466	29982	29116	31575	30225	305	9250	500	21590	50	1	60873234	17958	46.75	13.20	12	0.96	631.00	2235.00	54200	20240619	-45.57	7340	20231226	301.91	54200	-45.57	20240619	7570	289.70	20240102	54200	-45.57	20240619	7340	301.91	20231226	2.80	N	257720	500	305 억		4506424	N	N	6395	N	00	N
72	20241218	101036	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30350	-500	5	-1.62	10743414550	351324	41.44	30650	31350	30000	40100	21600	30850	30579.16	7.40	0	-41751	31816	31332	30466	29982	29116	31575	30225	305	9250	500	21590	50	1	60873234	18475	48.10	13.58	12	0.58	631.00	2235.00	54200	20240619	-44.00	7340	20231226	313.49	54200	-44.00	20240619	7570	300.92	20240102	54200	-44.00	20240619	7340	313.49	20231226	2.80	N	257720	500	305 억		4506424	N	N	6395	N	00	N
73	20241218	091039	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30900	50	2	0.16	2546682000	82428	9.72	30650	31200	30500	40100	21600	30850	30896.30	7.40	0	-15130	31816	31332	30466	29982	29116	31575	30225	305	9250	500	21590	50	1	60873234	18810	48.97	13.83	12	0.14	631.00	2235.00	54200	20240619	-42.99	7340	20231226	320.98	54200	-42.99	20240619	7570	308.19	20240102	54200	-42.99	20240619	7340	320.98	20231226	2.80	N	257720	500	305 억		4506424	N	N	6395	N	00	N
74	20241217	161032	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30850	550	2	1.82	25539570950	840071	72.52	30550	30950	29600	39350	21250	30300	30401.09	7.60	0	-125401	31233	30766	30083	29616	28933	30425	29275	305	9050	500	21210	50	1	60873234	18779	48.89	13.80	12	1.38	631.00	2235.00	54200	20240619	-43.08	7340	20231226	320.30	54200	-43.08	20240619	7570	307.53	20240102	54200	-43.08	20240619	7340	320.30	20231226	2.77	N	257720	500	305 억		4626134	N	N	6395	N	00	N
75	20241217	151036	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30850	550	2	1.82	23636317150	778211	67.18	30550	30950	29600	39350	21250	30300	30372.64	7.60	0	-118383	31233	30766	30083	29616	28933	30425	29275	305	9050	500	21210	50	1	60873234	18779	48.89	13.80	12	1.28	631.00	2235.00	54200	20240619	-43.08	7340	20231226	320.30	54200	-43.08	20240619	7570	307.53	20240102	54200	-43.08	20240619	7340	320.30	20231226	2.77	N	257720	500	305 억		4626134	N	N	5075	N	00	N
76	20241217	141027	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30800	500	2	1.65	19836243850	655004	56.54	30550	30950	29600	39350	21250	30300	30284.16	7.60	0	-82670	31233	30766	30083	29616	28933	30425	29275	305	9050	500	21210	50	1	60873234	18749	48.81	13.78	12	1.08	631.00	2235.00	54200	20240619	-43.17	7340	20231226	319.62	54200	-43.17	20240619	7570	306.87	20240102	54200	-43.17	20240619	7340	319.62	20231226	2.77	N	257720	500	305 억		4626134	N	N	5075	N	00	N
77	20241217	131023	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30550	250	2	0.83	16016032200	530797	45.82	30550	30650	29600	39350	21250	30300	30173.54	7.60	0	-51707	31233	30766	30083	29616	28933	30425	29275	305	9050	500	21210	50	1	60873234	18597	48.42	13.67	12	0.87	631.00	2235.00	54200	20240619	-43.63	7340	20231226	316.21	54200	-43.63	20240619	7570	303.57	20240102	54200	-43.63	20240619	7340	316.21	20231226	2.77	N	257720	500	305 억		4626134	N	N	5075	N	00	N
78	20241217	121000	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30450	150	2	0.50	14251436850	472846	40.82	30550	30650	29600	39350	21250	30300	30139.69	7.60	0	-48886	31233	30766	30083	29616	28933	30425	29275	305	9050	500	21210	50	1	60873234	18536	48.26	13.62	12	0.78	631.00	2235.00	54200	20240619	-43.82	7340	20231226	314.85	54200	-43.82	20240619	7570	302.25	20240102	54200	-43.82	20240619	7340	314.85	20231226	2.77	N	257720	500	305 억		4626134	N	N	5075	N	00	N
79	20241217	111011	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30400	100	2	0.33	11537343200	383777	33.13	30550	30550	29600	39350	21250	30300	30062.60	7.60	0	-44120	31233	30766	30083	29616	28933	30425	29275	305	9050	500	21210	50	1	60873234	18505	48.18	13.60	12	0.63	631.00	2235.00	54200	20240619	-43.91	7340	20231226	314.17	54200	-43.91	20240619	7570	301.59	20240102	54200	-43.91	20240619	7340	314.17	20231226	2.77	N	257720	500	305 억		4626134	N	N	5075	N	00	N
80	20241217	101019	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30450	150	2	0.50	8791515250	293322	25.32	30550	30550	29600	39350	21250	30300	29972.19	7.60	0	-27996	31233	30766	30083	29616	28933	30425	29275	305	9050	500	21210	50	1	60873234	18536	48.26	13.62	12	0.48	631.00	2235.00	54200	20240619	-43.82	7340	20231226	314.85	54200	-43.82	20240619	7570	302.25	20240102	54200	-43.82	20240619	7340	314.85	20231226	2.77	N	257720	500	305 억		4626134	N	N	5075	N	00	N
81	20241217	091033	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29800	-500	5	-1.65	2366657700	78646	6.79	30550	30550	29800	39350	21250	30300	30092.43	7.60	0	-34005	31233	30766	30083	29616	28933	30425	29275	305	9050	500	21210	50	1	60873234	18140	47.23	13.33	12	0.13	631.00	2235.00	54200	20240619	-45.02	7340	20231226	305.99	54200	-45.02	20240619	7570	293.66	20240102	54200	-45.02	20240619	7340	305.99	20231226	2.77	N	257720	500	305 억		4626134	N	N	5075	N	00	N
82	20241216	161024	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30300	200	2	0.66	34542568050	1148211	67.12	30550	30550	29400	39100	21100	30100	30083.30	7.98	0	-270117	31433	30766	29583	28916	27733	31100	29250	305	9000	500	21070	50	1	60873234	18445	48.02	13.56	12	1.89	631.00	2235.00	54200	20240619	-44.10	7340	20231226	312.81	54200	-44.10	20240619	7570	300.26	20240102	54200	-44.10	20240619	7340	312.81	20231226	2.63	N	257720	500	305 억		4860336	N	N	5075	N	00	N
83	20241216	151033	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30250	150	2	0.50	33008241600	1097617	64.16	30550	30550	29400	39100	21100	30100	30072.64	7.98	0	-272023	31433	30766	29583	28916	27733	31100	29250	305	9000	500	21070	50	1	60873234	18414	47.94	13.53	12	1.80	631.00	2235.00	54200	20240619	-44.19	7340	20231226	312.13	54200	-44.19	20240619	7570	299.60	20240102	54200	-44.19	20240619	7340	312.13	20231226	2.63	N	257720	500	305 억		4860336	N	N	1307	N	00	N
84	20241216	141032	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30250	150	2	0.50	28566870950	951257	55.60	30550	30550	29400	39100	21100	30100	30030.66	7.98	0	-244831	31433	30766	29583	28916	27733	31100	29250	305	9000	500	21070	50	1	60873234	18414	47.94	13.53	12	1.56	631.00	2235.00	54200	20240619	-44.19	7340	20231226	312.13	54200	-44.19	20240619	7570	299.60	20240102	54200	-44.19	20240619	7340	312.13	20231226	2.63	N	257720	500	305 억		4860336	N	N	1307	N	00	N
85	20241216	131034	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30250	150	2	0.50	25131858650	837777	48.97	30550	30550	29400	39100	21100	30100	29998.27	7.98	0	-240543	31433	30766	29583	28916	27733	31100	29250	305	9000	500	21070	50	1	60873234	18414	47.94	13.53	12	1.38	631.00	2235.00	54200	20240619	-44.19	7340	20231226	312.13	54200	-44.19	20240619	7570	299.60	20240102	54200	-44.19	20240619	7340	312.13	20231226	2.63	N	257720	500	305 억		4860336	N	N	1307	N	00	N
86	20241216	121032	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30150	50	2	0.17	22606721000	754182	44.08	30550	30550	29400	39100	21100	30100	29975.15	7.98	0	-231374	31433	30766	29583	28916	27733	31100	29250	305	9000	500	21070	50	1	60873234	18353	47.78	13.49	12	1.24	631.00	2235.00	54200	20240619	-44.37	7340	20231226	310.76	54200	-44.37	20240619	7570	298.28	20240102	54200	-44.37	20240619	7340	310.76	20231226	2.63	N	257720	500	305 억		4860336	N	N	1307	N	00	N
87	20241216	111031	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30000	-100	5	-0.33	19838658750	662406	38.72	30550	30550	29400	39100	21100	30100	29949.39	7.98	0	-190816	31433	30766	29583	28916	27733	31100	29250	305	9000	500	21070	50	1	60873234	18262	47.54	13.42	12	1.09	631.00	2235.00	54200	20240619	-44.65	7340	20231226	308.72	54200	-44.65	20240619	7570	296.30	20240102	54200	-44.65	20240619	7340	308.72	20231226	2.63	N	257720	500	305 억		4860336	N	N	1307	N	00	N
88	20241216	101032	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30000	-100	5	-0.33	17067588250	569990	33.32	30550	30550	29400	39100	21100	30100	29943.66	7.98	0	-171705	31433	30766	29583	28916	27733	31100	29250	305	9000	500	21070	50	1	60873234	18262	47.54	13.42	12	0.94	631.00	2235.00	54200	20240619	-44.65	7340	20231226	308.72	54200	-44.65	20240619	7570	296.30	20240102	54200	-44.65	20240619	7340	308.72	20231226	2.63	N	257720	500	305 억		4860336	N	N	1307	N	00	N
89	20241216	091032	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29550	-550	5	-1.83	7798324000	260566	15.23	30550	30550	29400	39100	21100	30100	29928.40	7.98	0	-108830	31433	30766	29583	28916	27733	31100	29250	305	9000	500	21070	50	1	60873234	17988	46.83	13.22	12	0.43	631.00	2235.00	54200	20240619	-45.48	7340	20231226	302.59	54200	-45.48	20240619	7570	290.36	20240102	54200	-45.48	20240619	7340	302.59	20231226	2.63	N	257720	500	305 억		4860336	N	N	1307	N	00	N
90	20241213	161024	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30100	1700	2	5.99	49784347550	1691264	94.49	28600	30250	28400	36900	19900	28400	29435.55	8.30	0	-186108	30033	29216	28633	27816	27233	28925	27525	305	8500	500	19880	50	1	60873234	18323	47.70	13.47	12	2.78	631.00	2235.00	54200	20240619	-44.46	7340	20231226	310.08	54200	-44.46	20240619	7570	297.62	20240102	54200	-44.46	20240619	7340	310.08	20231226	2.64	N	257720	500	305 억		5052996	N	N	1307	N	00	N
91	20241213	151030	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30000	1600	2	5.63	47275619700	1607757	89.82	28600	30250	28400	36900	19900	28400	29404.74	8.30	0	-169164	30033	29216	28633	27816	27233	28925	27525	305	8500	500	19880	50	1	60873234	18262	47.54	13.42	12	2.64	631.00	2235.00	54200	20240619	-44.65	7340	20231226	308.72	54200	-44.65	20240619	7570	296.30	20240102	54200	-44.65	20240619	7340	308.72	20231226	2.64	N	257720	500	305 억		5052996	N	N	26457	N	00	N
92	20241213	141030	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29850	1450	2	5.11	41255770650	1406729	78.59	28600	30250	28400	36900	19900	28400	29327.48	8.30	0	-110476	30033	29216	28633	27816	27233	28925	27525	305	8500	500	19880	50	1	60873234	18171	47.31	13.36	12	2.31	631.00	2235.00	54200	20240619	-44.93	7340	20231226	306.68	54200	-44.93	20240619	7570	294.32	20240102	54200	-44.93	20240619	7340	306.68	20231226	2.64	N	257720	500	305 억		5052996	N	N	26457	N	00	N
93	20241213	131030	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29600	1200	2	4.23	31103381200	1067581	59.64	28600	29850	28400	36900	19900	28400	29134.48	8.30	0	-90056	30033	29216	28633	27816	27233	28925	27525	305	8500	500	19880	50	1	60873234	18018	46.91	13.24	12	1.75	631.00	2235.00	54200	20240619	-45.39	7340	20231226	303.27	54200	-45.39	20240619	7570	291.02	20240102	54200	-45.39	20240619	7340	303.27	20231226	2.64	N	257720	500	305 억		5052996	N	N	26457	N	00	N
94	20241213	121030	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29650	1250	2	4.40	25395310000	874984	48.88	28600	29700	28400	36900	19900	28400	29023.78	8.30	0	-73145	30033	29216	28633	27816	27233	28925	27525	305	8500	500	19880	50	1	60873234	18049	46.99	13.27	12	1.44	631.00	2235.00	54200	20240619	-45.30	7340	20231226	303.95	54200	-45.30	20240619	7570	291.68	20240102	54200	-45.30	20240619	7340	303.95	20231226	2.64	N	257720	500	305 억		5052996	N	N	26457	N	00	N
95	20241213	111028	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28950	550	2	1.94	15268203950	530728	29.65	28600	29250	28400	36900	19900	28400	28768.45	8.30	0	-81661	30033	29216	28633	27816	27233	28925	27525	305	8500	500	19880	50	1	60873234	17623	45.88	12.95	12	0.87	631.00	2235.00	54200	20240619	-46.59	7340	20231226	294.41	54200	-46.59	20240619	7570	282.43	20240102	54200	-46.59	20240619	7340	294.41	20231226	2.64	N	257720	500	305 억		5052996	N	N	26457	N	00	N
96	20241213	101021	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28700	300	2	1.06	11514365300	400007	22.35	28600	29250	28400	36900	19900	28400	28785.46	8.30	0	-53755	30033	29216	28633	27816	27233	28925	27525	305	8500	500	19880	50	1	60873234	17471	45.48	12.84	12	0.66	631.00	2235.00	54200	20240619	-47.05	7340	20231226	291.01	54200	-47.05	20240619	7570	279.13	20240102	54200	-47.05	20240619	7340	291.01	20231226	2.64	N	257720	500	305 억		5052996	N	N	26457	N	00	N
97	20241213	091029	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28500	100	2	0.35	4548162750	157731	8.81	28600	29250	28400	36900	19900	28400	28835.07	8.30	0	-27744	30033	29216	28633	27816	27233	28925	27525	305	8500	500	19880	50	1	60873234	17349	45.17	12.75	12	0.26	631.00	2235.00	54200	20240619	-47.42	7340	20231226	288.28	54200	-47.42	20240619	7570	276.49	20240102	54200	-47.42	20240619	7340	288.28	20231226	2.64	N	257720	500	305 억		5052996	N	N	26457	N	00	N
98	20241212	161029	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28400	-50	5	-0.18	50827008250	1773242	77.61	29100	29450	28050	36950	19950	28450	28664.23	8.82	0	-282690	30550	29500	27850	26800	25150	30025	27325	305	8500	500	19910	50	1	60873234	17288	45.01	12.71	12	2.91	631.00	2235.00	54200	20240619	-47.60	7340	20231226	286.92	54200	-47.60	20240619	7570	275.17	20240102	54200	-47.60	20240619	7340	286.92	20231226	2.83	N	257720	500	305 억		5367815	N	N	24624	N	00	N
99	20241212	151022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28600	150	2	0.53	45360246400	1580991	69.19	29100	29450	28050	36950	19950	28450	28691.03	8.82	0	-302087	30550	29500	27850	26800	25150	30025	27325	305	8500	500	19910	50	1	60873234	17410	45.32	12.80	12	2.60	631.00	2235.00	54200	20240619	-47.23	7340	20231226	289.65	54200	-47.23	20240619	7570	277.81	20240102	54200	-47.23	20240619	7340	289.65	20231226	2.83	N	257720	500	305 억		5367815	N	N	1454	N	00	N
100	20241212	141021	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28300	-150	5	-0.53	40009633200	1393563	60.99	29100	29450	28050	36950	19950	28450	28710.33	8.82	0	-289383	30550	29500	27850	26800	25150	30025	27325	305	8500	500	19910	50	1	60873234	17227	44.85	12.66	12	2.29	631.00	2235.00	54200	20240619	-47.79	7340	20231226	285.56	54200	-47.79	20240619	7570	273.84	20240102	54200	-47.79	20240619	7340	285.56	20231226	2.83	N	257720	500	305 억		5367815	N	N	1454	N	00	N
101	20241212	131009	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28250	-200	5	-0.70	36045296550	1252910	54.84	29100	29450	28200	36950	19950	28450	28769.28	8.82	0	-269172	30550	29500	27850	26800	25150	30025	27325	305	8500	500	19910	50	1	60873234	17197	44.77	12.64	12	2.06	631.00	2235.00	54200	20240619	-47.88	7340	20231226	284.88	54200	-47.88	20240619	7570	273.18	20240102	54200	-47.88	20240619	7340	284.88	20231226	2.83	N	257720	500	305 억		5367815	N	N	1454	N	00	N
102	20241212	121004	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28400	-50	5	-0.18	32206863900	1117500	48.91	29100	29450	28250	36950	19950	28450	28820.48	8.82	0	-227105	30550	29500	27850	26800	25150	30025	27325	305	8500	500	19910	50	1	60873234	17288	45.01	12.71	12	1.84	631.00	2235.00	54200	20240619	-47.60	7340	20231226	286.92	54200	-47.60	20240619	7570	275.17	20240102	54200	-47.60	20240619	7340	286.92	20231226	2.83	N	257720	500	305 억		5367815	N	N	1454	N	00	N
103	20241212	111015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28800	350	2	1.23	28636393650	992457	43.44	29100	29450	28250	36950	19950	28450	28854.06	8.82	0	-193778	30550	29500	27850	26800	25150	30025	27325	305	8500	500	19910	50	1	60873234	17531	45.64	12.89	12	1.63	631.00	2235.00	54200	20240619	-46.86	7340	20231226	292.37	54200	-46.86	20240619	7570	280.45	20240102	54200	-46.86	20240619	7340	292.37	20231226	2.83	N	257720	500	305 억		5367815	N	N	1454	N	00	N
104	20241212	101013	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28400	-50	5	-0.18	24338773100	842765	36.88	29100	29450	28250	36950	19950	28450	28879.70	8.82	0	-161198	30550	29500	27850	26800	25150	30025	27325	305	8500	500	19910	50	1	60873234	17288	45.01	12.71	12	1.38	631.00	2235.00	54200	20240619	-47.60	7340	20231226	286.92	54200	-47.60	20240619	7570	275.17	20240102	54200	-47.60	20240619	7340	286.92	20231226	2.83	N	257720	500	305 억		5367815	N	N	1454	N	00	N
105	20241212	091022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28950	500	2	1.76	11556630950	396286	17.34	29100	29450	28600	36950	19950	28450	29162.45	8.82	0	-92064	30550	29500	27850	26800	25150	30025	27325	305	8500	500	19910	50	1	60873234	17623	45.88	12.95	12	0.65	631.00	2235.00	54200	20240619	-46.59	7340	20231226	294.41	54200	-46.59	20240619	7570	282.43	20240102	54200	-46.59	20240619	7340	294.41	20231226	2.83	N	257720	500	305 억		5367815	N	N	1454	N	00	N
106	20241211	161015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28450	1850	2	6.95	61746796050	2253731	84.42	27300	28900	26200	34550	18650	26600	27396.97	9.52	0	-461225	28866	27732	25866	24732	22866	28300	25300	305	7950	500	18620	50	1	60873234	17318	45.09	12.73	12	3.70	631.00	2235.00	54200	20240619	-47.51	7340	20231226	287.60	54200	-47.51	20240619	7570	275.83	20240102	54200	-47.51	20240619	7340	287.60	20231226	2.82	N	257720	500	305 억		5794841	N	N	1454	N	00	N
107	20241211	150958	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28650	2050	2	7.71	53899654900	1979993	74.17	27300	28700	26200	34550	18650	26600	27222.14	9.52	0	-392314	28866	27732	25866	24732	22866	28300	25300	305	7950	500	18620	50	1	60873234	17440	45.40	12.82	12	3.25	631.00	2235.00	54200	20240619	-47.14	7340	20231226	290.33	54200	-47.14	20240619	7570	278.47	20240102	54200	-47.14	20240619	7340	290.33	20231226	2.82	N	257720	500	305 억		5794841	N	N	9496	N	00	N
108	20241211	141023	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27150	550	2	2.07	37084888350	1380477	51.71	27300	27700	26200	34550	18650	26600	26863.82	9.52	0	-326744	28866	27732	25866	24732	22866	28300	25300	305	7950	500	18620	50	1	60873234	16527	43.03	12.15	12	2.27	631.00	2235.00	54200	20240619	-49.91	7340	20231226	269.89	54200	-49.91	20240619	7570	258.65	20240102	54200	-49.91	20240619	7340	269.89	20231226	2.82	N	257720	500	305 억		5794841	N	N	9496	N	00	N
109	20241211	131024	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27000	400	2	1.50	32900423050	1226644	45.95	27300	27700	26200	34550	18650	26600	26821.49	9.52	0	-311993	28866	27732	25866	24732	22866	28300	25300	305	7950	500	18620	50	1	60873234	16436	42.79	12.08	12	2.02	631.00	2235.00	54200	20240619	-50.18	7340	20231226	267.85	54200	-50.18	20240619	7570	256.67	20240102	54200	-50.18	20240619	7340	267.85	20231226	2.82	N	257720	500	305 억		5794841	N	N	9496	N	00	N
110	20241211	121025	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26900	300	2	1.13	30215675900	1127178	42.22	27300	27700	26200	34550	18650	26600	26806.48	9.52	0	-312497	28866	27732	25866	24732	22866	28300	25300	305	7950	500	18620	50	1	60873234	16375	42.63	12.04	12	1.85	631.00	2235.00	54200	20240619	-50.37	7340	20231226	266.49	54200	-50.37	20240619	7570	255.35	20240102	54200	-50.37	20240619	7340	266.49	20231226	2.82	N	257720	500	305 억		5794841	N	N	9496	N	00	N
111	20241211	111021	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26600	0	3	0.00	26242981550	979065	36.67	27300	27700	26200	34550	18650	26600	26804.13	9.52	0	-292881	28866	27732	25866	24732	22866	28300	25300	305	7950	500	18620	50	1	60873234	16192	42.16	11.90	12	1.61	631.00	2235.00	54200	20240619	-50.92	7340	20231226	262.40	54200	-50.92	20240619	7570	251.39	20240102	54200	-50.92	20240619	7340	262.40	20231226	2.82	N	257720	500	305 억		5794841	N	N	9496	N	00	N
112	20241211	101023	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26300	-300	5	-1.13	21928971400	817091	30.61	27300	27700	26200	34550	18650	26600	26837.86	9.52	0	-260226	28866	27732	25866	24732	22866	28300	25300	305	7950	500	18620	50	1	60873234	16010	41.68	11.77	12	1.34	631.00	2235.00	54200	20240619	-51.48	7340	20231226	258.31	54200	-51.48	20240619	7570	247.42	20240102	54200	-51.48	20240619	7340	258.31	20231226	2.82	N	257720	500	305 억		5794841	N	N	9496	N	00	N
113	20241211	091028	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27600	1000	2	3.76	8180734250	302154	11.32	27300	27700	26650	34550	18650	26600	27074.72	9.52	0	-102642	28866	27732	25866	24732	22866	28300	25300	305	7950	500	18620	50	1	60873234	16801	43.74	12.35	12	0.50	631.00	2235.00	54200	20240619	-49.08	7340	20231226	276.02	54200	-49.08	20240619	7570	264.60	20240102	54200	-49.08	20240619	7340	276.02	20231226	2.82	N	257720	500	305 억		5794841	N	N	9496	N	00	N
114	20241210	161013	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26600	3050	2	12.95	68071199800	2621269	168.41	24000	27000	24000	30600	16500	23550	25970.72	9.40	0	176346	26383	24966	24133	22716	21883	24550	22300	305	7050	500	16480	50	1	60873234	16192	42.16	11.90	12	4.31	631.00	2235.00	54200	20240619	-50.92	7340	20231226	262.40	54200	-50.92	20240619	7570	251.39	20240102	54200	-50.92	20240619	7340	262.40	20231226	2.93	N	257720	500	305 억		5720233	N	N	9496	N	00	N
115	20241210	151016	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	3100	2	13.16	66485526500	2561619	164.58	24000	27000	24000	30600	16500	23550	25956.74	9.40	0	171079	26383	24966	24133	22716	21883	24550	22300	305	7050	500	16480	50	1	60873234	16223	42.23	11.92	12	4.21	631.00	2235.00	54200	20240619	-50.83	7340	20231226	263.08	54200	-50.83	20240619	7570	252.05	20240102	54200	-50.83	20240619	7340	263.08	20231226	2.93	N	257720	500	305 억		5720233	N	N	599	N	00	N
116	20241210	141015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26550	3000	2	12.74	62165757900	2398934	154.12	24000	27000	24000	30600	16500	23550	25916.27	9.40	0	161012	26383	24966	24133	22716	21883	24550	22300	305	7050	500	16480	50	1	60873234	16162	42.08	11.88	12	3.94	631.00	2235.00	54200	20240619	-51.01	7340	20231226	261.72	54200	-51.01	20240619	7570	250.73	20240102	54200	-51.01	20240619	7340	261.72	20231226	2.93	N	257720	500	305 억		5720233	N	N	599	N	00	N
117	20241210	131016	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	3100	2	13.16	59658234700	2304895	148.08	24000	27000	24000	30600	16500	23550	25885.70	9.40	0	150379	26383	24966	24133	22716	21883	24550	22300	305	7050	500	16480	50	1	60873234	16223	42.23	11.92	12	3.79	631.00	2235.00	54200	20240619	-50.83	7340	20231226	263.08	54200	-50.83	20240619	7570	252.05	20240102	54200	-50.83	20240619	7340	263.08	20231226	2.93	N	257720	500	305 억		5720233	N	N	599	N	00	N
118	20241210	121016	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26400	2850	2	12.10	53756635700	2083222	133.84	24000	26950	24000	30600	16500	23550	25807.16	9.40	0	91981	26383	24966	24133	22716	21883	24550	22300	305	7050	500	16480	50	1	60873234	16071	41.84	11.81	12	3.42	631.00	2235.00	54200	20240619	-51.29	7340	20231226	259.67	54200	-51.29	20240619	7570	248.75	20240102	54200	-51.29	20240619	7340	259.67	20231226	2.93	N	257720	500	305 억		5720233	N	N	599	N	00	N
119	20241210	111015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26600	3050	2	12.95	46183504450	1800084	115.65	24000	26950	24000	30600	16500	23550	25659.11	9.40	0	62747	26383	24966	24133	22716	21883	24550	22300	305	7050	500	16480	50	1	60873234	16192	42.16	11.90	12	2.96	631.00	2235.00	54200	20240619	-50.92	7340	20231226	262.40	54200	-50.92	20240619	7570	251.39	20240102	54200	-50.92	20240619	7340	262.40	20231226	2.93	N	257720	500	305 억		5720233	N	N	599	N	00	N
120	20241210	101015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26450	2900	2	12.31	32574881400	1288436	82.78	24000	26550	24000	30600	16500	23550	25285.72	9.40	0	27404	26383	24966	24133	22716	21883	24550	22300	305	7050	500	16480	50	1	60873234	16101	41.92	11.83	12	2.12	631.00	2235.00	54200	20240619	-51.20	7340	20231226	260.35	54200	-51.20	20240619	7570	249.41	20240102	54200	-51.20	20240619	7340	260.35	20231226	2.93	N	257720	500	305 억		5720233	N	N	599	N	00	N
121	20241210	091022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25050	1500	2	6.37	9962730700	402022	25.83	24000	25400	24000	30600	16500	23550	24788.93	9.40	0	34151	26383	24966	24133	22716	21883	24550	22300	305	7050	500	16480	50	1	60873234	15249	39.70	11.21	12	0.66	631.00	2235.00	54200	20240619	-53.78	7340	20231226	241.28	54200	-53.78	20240619	7570	230.91	20240102	54200	-53.78	20240619	7340	241.28	20231226	2.93	N	257720	500	305 억		5720233	N	N	599	N	00	N
122	20241209	161012	55	30.00	KSQ150		유통	N	N	N	Y	40	N	23550	-2100	5	-8.19	37212335250	1544581	95.21	25000	25550	23300	33300	18000	25650	24095.00	9.05	0	204604	27916	26782	25616	24482	23316	26200	23900	305	7650	500	17950	50	1	60873234	14336	37.32	10.54	12	2.54	631.00	2235.00	54200	20240619	-56.55	7340	20231226	220.84	54200	-56.55	20240619	7570	211.10	20240102	54200	-56.55	20240619	7340	220.84	20231226	2.86	N	257720	500	305 억		5510436	N	N	599	N	00	N
123	20241209	151013	55	30.00	KSQ150		유통	N	N	N	Y	40	N	23450	-2200	5	-8.58	34662183350	1436227	88.53	25000	25550	23300	33300	18000	25650	24134.04	9.05	0	172640	27916	26782	25616	24482	23316	26200	23900	305	7650	500	17950	50	1	60873234	14275	37.16	10.49	12	2.36	631.00	2235.00	54200	20240619	-56.73	7340	20231226	219.48	54200	-56.73	20240619	7570	209.78	20240102	54200	-56.73	20240619	7340	219.48	20231226	2.86	N	257720	500	305 억		5510436	N	N	6	N	00	N
124	20241209	141014	55	30.00	KSQ150		유통	N	N	N	Y	40	N	23500	-2150	5	-8.38	25705471150	1056034	65.10	25000	25550	23450	33300	18000	25650	24341.34	9.05	0	3961	27916	26782	25616	24482	23316	26200	23900	305	7650	500	17950	50	1	60873234	14305	37.24	10.51	12	1.73	631.00	2235.00	54200	20240619	-56.64	7340	20231226	220.16	54200	-56.64	20240619	7570	210.44	20240102	54200	-56.64	20240619	7340	220.16	20231226	2.86	N	257720	500	305 억		5510436	N	N	6	N	00	N
125	20241209	131017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	23800	-1850	5	-7.21	20360935950	830872	51.22	25000	25550	23800	33300	18000	25650	24505.30	9.05	0	-69140	27916	26782	25616	24482	23316	26200	23900	305	7650	500	17950	50	1	60873234	14488	37.72	10.65	12	1.36	631.00	2235.00	54200	20240619	-56.09	7340	20231226	224.25	54200	-56.09	20240619	7570	214.40	20240102	54200	-56.09	20240619	7340	224.25	20231226	2.86	N	257720	500	305 억		5510436	N	N	6	N	00	N
126	20241209	121012	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24100	-1550	5	-6.04	17115612350	695838	42.89	25000	25550	24000	33300	18000	25650	24596.90	9.05	0	-66758	27916	26782	25616	24482	23316	26200	23900	305	7650	500	17950	50	1	60873234	14670	38.19	10.78	12	1.14	631.00	2235.00	54200	20240619	-55.54	7340	20231226	228.34	54200	-55.54	20240619	7570	218.36	20240102	54200	-55.54	20240619	7340	228.34	20231226	2.86	N	257720	500	305 억		5510436	N	N	6	N	00	N
127	20241209	111014	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24200	-1450	5	-5.65	14284190400	578319	35.65	25000	25550	24100	33300	18000	25650	24699.26	9.05	0	-72575	27916	26782	25616	24482	23316	26200	23900	305	7650	500	17950	50	1	60873234	14731	38.35	10.83	12	0.95	631.00	2235.00	54200	20240619	-55.35	7340	20231226	229.70	54200	-55.35	20240619	7570	219.68	20240102	54200	-55.35	20240619	7340	229.70	20231226	2.86	N	257720	500	305 억		5510436	N	N	6	N	00	N
128	20241209	101011	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24750	-900	5	-3.51	11033483550	445347	27.45	25000	25550	24200	33300	18000	25650	24774.74	9.05	0	-34262	27916	26782	25616	24482	23316	26200	23900	305	7650	500	17950	50	1	60873234	15066	39.22	11.07	12	0.73	631.00	2235.00	54200	20240619	-54.34	7340	20231226	237.19	54200	-54.34	20240619	7570	226.95	20240102	54200	-54.34	20240619	7340	237.19	20231226	2.86	N	257720	500	305 억		5510436	N	N	6	N	00	N
129	20241209	091006	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25100	-550	5	-2.14	3923331900	157384	9.70	25000	25550	24550	33300	18000	25650	24927.74	9.05	0	6690	27916	26782	25616	24482	23316	26200	23900	305	7650	500	17950	50	1	60873234	15279	39.78	11.23	12	0.26	631.00	2235.00	54200	20240619	-53.69	7340	20231226	241.96	54200	-53.69	20240619	7570	231.57	20240102	54200	-53.69	20240619	7340	241.96	20231226	2.86	N	257720	500	305 억		5510436	N	N	6	N	00	N
130	20241206	161004	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25650	-600	5	-2.29	41034148750	1615577	121.50	26600	26750	24450	34100	18400	26250	25398.80	8.94	0	120967	28116	27182	26666	25732	25216	26925	25475	305	7850	500	18370	50	1	60873234	15614	40.65	11.48	12	2.65	631.00	2235.00	54200	20240619	-52.68	7340	20231226	249.46	54200	-52.68	20240619	7570	238.84	20240102	54200	-52.68	20240619	7340	249.46	20231226	2.74	N	257720	500	305 억		5442811	N	N	6	N	00	N
131	20241206	151008	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25600	-650	5	-2.48	39240118300	1545320	116.22	26600	26750	24450	34100	18400	26250	25392.76	8.94	0	130802	28116	27182	26666	25732	25216	26925	25475	305	7850	500	18370	50	1	60873234	15584	40.57	11.45	12	2.54	631.00	2235.00	54200	20240619	-52.77	7340	20231226	248.77	54200	-52.77	20240619	7570	238.18	20240102	54200	-52.77	20240619	7340	248.77	20231226	2.74	N	257720	500	305 억		5442811	N	N	0	N	00	N
132	20241206	141006	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25250	-1000	5	-3.81	33489528700	1320675	99.32	26600	26750	24450	34100	18400	26250	25357.75	8.94	0	131320	28116	27182	26666	25732	25216	26925	25475	305	7850	500	18370	50	1	60873234	15370	40.02	11.30	12	2.17	631.00	2235.00	54200	20240619	-53.41	7340	20231226	244.01	54200	-53.41	20240619	7570	233.55	20240102	54200	-53.41	20240619	7340	244.01	20231226	2.74	N	257720	500	305 억		5442811	N	N	0	N	00	N
133	20241206	131006	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25200	-1050	5	-4.00	31091170000	1225537	92.17	26600	26750	24450	34100	18400	26250	25369.28	8.94	0	134837	28116	27182	26666	25732	25216	26925	25475	305	7850	500	18370	50	1	60873234	15340	39.94	11.28	12	2.01	631.00	2235.00	54200	20240619	-53.51	7340	20231226	243.32	54200	-53.51	20240619	7570	232.89	20240102	54200	-53.51	20240619	7340	243.32	20231226	2.74	N	257720	500	305 억		5442811	N	N	0	N	00	N
134	20241206	121002	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25200	-1050	5	-4.00	28151007150	1108434	83.36	26600	26750	24450	34100	18400	26250	25396.94	8.94	0	130219	28116	27182	26666	25732	25216	26925	25475	305	7850	500	18370	50	1	60873234	15340	39.94	11.28	12	1.82	631.00	2235.00	54200	20240619	-53.51	7340	20231226	243.32	54200	-53.51	20240619	7570	232.89	20240102	54200	-53.51	20240619	7340	243.32	20231226	2.74	N	257720	500	305 억		5442811	N	N	0	N	00	N
135	20241206	110957	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24850	-1400	5	-5.33	24216903750	952443	71.63	26600	26750	24450	34100	18400	26250	25425.91	8.94	0	108331	28116	27182	26666	25732	25216	26925	25475	305	7850	500	18370	50	1	60873234	15127	39.38	11.12	12	1.56	631.00	2235.00	54200	20240619	-54.15	7340	20231226	238.56	54200	-54.15	20240619	7570	228.27	20240102	54200	-54.15	20240619	7340	238.56	20231226	2.74	N	257720	500	305 억		5442811	N	N	0	N	00	N
136	20241206	100957	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25250	-1000	5	-3.81	14437393500	559101	42.05	26600	26750	25100	34100	18400	26250	25822.35	8.94	0	25290	28116	27182	26666	25732	25216	26925	25475	305	7850	500	18370	50	1	60873234	15370	40.02	11.30	12	0.92	631.00	2235.00	54200	20240619	-53.41	7340	20231226	244.01	54200	-53.41	20240619	7570	233.55	20240102	54200	-53.41	20240619	7340	244.01	20231226	2.74	N	257720	500	305 억		5442811	N	N	0	N	00	N
137	20241206	091005	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26550	300	2	1.14	3375267150	127407	9.58	26600	26750	26250	34100	18400	26250	26492.40	8.94	0	-40546	28116	27182	26666	25732	25216	26925	25475	305	7850	500	18370	50	1	60873234	16162	42.08	11.88	12	0.21	631.00	2235.00	54200	20240619	-51.01	7340	20231226	261.72	54200	-51.01	20240619	7570	250.73	20240102	54200	-51.01	20240619	7340	261.72	20231226	2.74	N	257720	500	305 억		5442811	N	N	0	N	00	N
138	20241205	160946	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26250	-750	5	-2.78	35392849150	1317410	82.54	27350	27600	26150	35100	18900	27000	26866.62	9.36	0	-274648	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	15979	41.60	11.74	12	2.16	631.00	2235.00	54200	20240619	-51.57	7340	20231226	257.63	54200	-51.57	20240619	7570	246.76	20240102	54200	-51.57	20240619	7340	257.63	20231226	2.82	N	257720	500	305 억		5699749	N	N	239	N	00	N
139	20241205	150953	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26300	-700	5	-2.59	33234899850	1235182	77.39	27350	27600	26200	35100	18900	27000	26906.88	9.36	0	-297272	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16010	41.68	11.77	12	2.03	631.00	2235.00	54200	20240619	-51.48	7340	20231226	258.31	54200	-51.48	20240619	7570	247.42	20240102	54200	-51.48	20240619	7340	258.31	20231226	2.82	N	257720	500	305 억		5699749	N	N	239	N	00	N
140	20241205	140938	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26700	-300	5	-1.11	27558971900	1020311	63.93	27350	27600	26500	35100	18900	27000	27010.36	9.36	0	-277665	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16253	42.31	11.95	12	1.68	631.00	2235.00	54200	20240619	-50.74	7340	20231226	263.76	54200	-50.74	20240619	7570	252.71	20240102	54200	-50.74	20240619	7340	263.76	20231226	2.82	N	257720	500	305 억		5699749	N	N	239	N	00	N
141	20241205	130948	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26750	-250	5	-0.93	25384962000	938987	58.83	27350	27600	26500	35100	18900	27000	27034.41	9.36	0	-237558	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16284	42.39	11.97	12	1.54	631.00	2235.00	54200	20240619	-50.65	7340	20231226	264.44	54200	-50.65	20240619	7570	253.37	20240102	54200	-50.65	20240619	7340	264.44	20231226	2.82	N	257720	500	305 억		5699749	N	N	239	N	00	N
142	20241205	120948	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26950	-50	5	-0.19	22071333500	815511	51.09	27350	27600	26500	35100	18900	27000	27064.42	9.36	0	-153962	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16405	42.71	12.06	12	1.34	631.00	2235.00	54200	20240619	-50.28	7340	20231226	267.17	54200	-50.28	20240619	7570	256.01	20240102	54200	-50.28	20240619	7340	267.17	20231226	2.82	N	257720	500	305 억		5699749	N	N	239	N	00	N
143	20241205	110946	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27150	150	2	0.56	18845437100	696088	43.61	27350	27600	26500	35100	18900	27000	27073.35	9.36	0	-88293	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16527	43.03	12.15	12	1.14	631.00	2235.00	54200	20240619	-49.91	7340	20231226	269.89	54200	-49.91	20240619	7570	258.65	20240102	54200	-49.91	20240619	7340	269.89	20231226	2.82	N	257720	500	305 억		5699749	N	N	239	N	00	N
144	20241205	100945	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26850	-150	5	-0.56	10246942050	380819	23.86	27350	27600	26500	35100	18900	27000	26907.64	9.36	0	-86803	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16344	42.55	12.01	12	0.63	631.00	2235.00	54200	20240619	-50.46	7340	20231226	265.80	54200	-50.46	20240619	7570	254.69	20240102	54200	-50.46	20240619	7340	265.80	20231226	2.82	N	257720	500	305 억		5699749	N	N	239	N	00	N
145	20241205	090951	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27100	100	2	0.37	3300921350	121394	7.61	27350	27600	26950	35100	18900	27000	27191.80	9.36	0	-25686	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16497	42.95	12.13	12	0.20	631.00	2235.00	54200	20240619	-50.00	7340	20231226	269.21	54200	-50.00	20240619	7570	257.99	20240102	54200	-50.00	20240619	7340	269.21	20231226	2.82	N	257720	500	305 억		5699749	N	N	239	N	00	N
146	20241204	160930	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27000	-1200	5	-4.26	43076176250	1582034	38.31	27500	28150	26550	36650	19750	28200	27228.55	9.73	0	-212764	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16436	42.79	12.08	12	2.60	631.00	2235.00	54200	20240619	-50.18	7340	20231226	267.85	54200	-50.18	20240619	7570	256.67	20240102	54200	-50.18	20240619	7340	267.85	20231226	2.76	N	257720	500	305 억		5923026	N	N	239	N	00	N
147	20241204	150931	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27000	-1200	5	-4.26	41304855650	1516323	36.72	27500	28150	26550	36650	19750	28200	27239.85	9.73	0	-203272	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16436	42.79	12.08	12	2.49	631.00	2235.00	54200	20240619	-50.18	7340	20231226	267.85	54200	-50.18	20240619	7570	256.67	20240102	54200	-50.18	20240619	7340	267.85	20231226	2.76	N	257720	500	305 억		5923026	N	N	9947	N	00	N
148	20241204	140933	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26950	-1250	5	-4.43	37898766700	1389685	33.65	27500	28150	26550	36650	19750	28200	27271.17	9.73	0	-196808	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16405	42.71	12.06	12	2.28	631.00	2235.00	54200	20240619	-50.28	7340	20231226	267.17	54200	-50.28	20240619	7570	256.01	20240102	54200	-50.28	20240619	7340	267.17	20231226	2.76	N	257720	500	305 억		5923026	N	N	9947	N	00	N
149	20241204	130924	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27000	-1200	5	-4.26	34723086200	1271779	30.80	27500	28150	26550	36650	19750	28200	27302.44	9.73	0	-141388	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16436	42.79	12.08	12	2.09	631.00	2235.00	54200	20240619	-50.18	7340	20231226	267.85	54200	-50.18	20240619	7570	256.67	20240102	54200	-50.18	20240619	7340	267.85	20231226	2.76	N	257720	500	305 억		5923026	N	N	9947	N	00	N
150	20241204	120920	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27200	-1000	5	-3.55	32347976600	1184265	28.68	27500	28150	26550	36650	19750	28200	27314.46	9.73	0	-106915	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16558	43.11	12.17	12	1.95	631.00	2235.00	54200	20240619	-49.82	7340	20231226	270.57	54200	-49.82	20240619	7570	259.31	20240102	54200	-49.82	20240619	7340	270.57	20231226	2.76	N	257720	500	305 억		5923026	N	N	9947	N	00	N
151	20241204	110914	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27250	-950	5	-3.37	28341053900	1036411	25.10	27500	28150	26550	36650	19750	28200	27345.00	9.73	0	-107694	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16588	43.19	12.19	12	1.70	631.00	2235.00	54200	20240619	-49.72	7340	20231226	271.25	54200	-49.72	20240619	7570	259.97	20240102	54200	-49.72	20240619	7340	271.25	20231226	2.76	N	257720	500	305 억		5923026	N	N	9947	N	00	N
152	20241204	100917	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27200	-1000	5	-3.55	24417273900	893061	21.63	27500	28150	26550	36650	19750	28200	27340.65	9.73	0	-88024	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16558	43.11	12.17	12	1.47	631.00	2235.00	54200	20240619	-49.82	7340	20231226	270.57	54200	-49.82	20240619	7570	259.31	20240102	54200	-49.82	20240619	7340	270.57	20231226	2.76	N	257720	500	305 억		5923026	N	N	9947	N	00	N
153	20241204	090937	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27900	-300	5	-1.06	8974730500	325164	7.87	27500	28000	27200	36650	19750	28200	27599.77	9.73	0	-28320	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16984	44.22	12.48	12	0.53	631.00	2235.00	54200	20240619	-48.52	7340	20231226	280.11	54200	-48.52	20240619	7570	268.56	20240102	54200	-48.52	20240619	7340	280.11	20231226	2.76	N	257720	500	305 억		5923026	N	N	9947	N	00	N
154	20241203	161010	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28200	3100	2	12.35	114057095200	4108883	551.62	25100	28600	25050	32600	17600	25100	27758.10	9.62	0	72223	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17166	44.69	12.62	12	6.75	631.00	2235.00	54200	20240619	-47.97	7340	20231226	284.20	54200	-47.97	20240619	7570	272.52	20240102	54200	-47.97	20240619	7340	284.20	20231226	2.76	N	257720	500	305 억		5858716	N	N	9942	N	00	N
155	20241203	151049	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28100	3000	2	11.95	110010413350	3965315	532.35	25100	28600	25050	32600	17600	25100	27743.59	9.62	0	95692	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17105	44.53	12.57	12	6.51	631.00	2235.00	54200	20240619	-48.15	7340	20231226	282.83	54200	-48.15	20240619	7570	271.20	20240102	54200	-48.15	20240619	7340	282.83	20231226	2.76	N	257720	500	305 억		5858716	N	N	551	N	00	N
156	20241203	141029	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28350	3250	2	12.95	100606075150	3631474	487.53	25100	28600	25050	32600	17600	25100	27704.37	9.62	0	133966	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17258	44.93	12.68	12	5.97	631.00	2235.00	54200	20240619	-47.69	7340	20231226	286.24	54200	-47.69	20240619	7570	274.50	20240102	54200	-47.69	20240619	7340	286.24	20231226	2.76	N	257720	500	305 억		5858716	N	N	551	N	00	N
157	20241203	131030	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28200	3100	2	12.35	90786817650	3285213	441.04	25100	28600	25050	32600	17600	25100	27635.47	9.62	0	183293	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17166	44.69	12.62	12	5.40	631.00	2235.00	54200	20240619	-47.97	7340	20231226	284.20	54200	-47.97	20240619	7570	272.52	20240102	54200	-47.97	20240619	7340	284.20	20231226	2.76	N	257720	500	305 억		5858716	N	N	551	N	00	N
158	20241203	121042	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28050	2950	2	11.75	82294238450	2984700	400.70	25100	28600	25050	32600	17600	25100	27572.55	9.62	0	226378	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17075	44.45	12.55	12	4.90	631.00	2235.00	54200	20240619	-48.25	7340	20231226	282.15	54200	-48.25	20240619	7570	270.54	20240102	54200	-48.25	20240619	7340	282.15	20231226	2.76	N	257720	500	305 억		5858716	N	N	551	N	00	N
159	20241203	111023	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28000	2900	2	11.55	71811162450	2613664	350.89	25100	28500	25050	32600	17600	25100	27475.86	9.62	0	244088	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17045	44.37	12.53	12	4.29	631.00	2235.00	54200	20240619	-48.34	7340	20231226	281.47	54200	-48.34	20240619	7570	269.88	20240102	54200	-48.34	20240619	7340	281.47	20231226	2.76	N	257720	500	305 억		5858716	N	N	551	N	00	N
160	20241203	101009	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27850	2750	2	10.96	53829963000	1974985	265.14	25100	28450	25050	32600	17600	25100	27256.57	9.62	0	255787	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	16953	44.14	12.46	12	3.24	631.00	2235.00	54200	20240619	-48.62	7340	20231226	279.43	54200	-48.62	20240619	7570	267.90	20240102	54200	-48.62	20240619	7340	279.43	20231226	2.76	N	257720	500	305 억		5858716	N	N	551	N	00	N
161	20241203	090959	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	1550	2	6.18	6945805900	266200	35.74	25100	26700	25050	32600	17600	25100	26094.79	9.62	0	111259	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	16223	42.23	11.92	12	0.44	631.00	2235.00	54200	20240619	-50.83	7340	20231226	263.08	54200	-50.83	20240619	7570	252.05	20240102	54200	-50.83	20240619	7340	263.08	20231226	2.76	N	257720	500	305 억		5858716	N	N	551	N	00	N
162	20241202	160944	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25100	600	2	2.45	18537863150	738527	96.96	25050	25800	24650	31850	17150	24500	25101.15	9.47	0	96304	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15279	39.78	11.23	12	1.21	631.00	2235.00	54200	20240619	-53.69	7340	20231226	241.96	54200	-53.69	20240619	7570	231.57	20240102	54200	-53.69	20240619	7340	241.96	20231226	2.74	N	257720	500	305 억		5763927	N	N	551	N	00	N
163	20241202	151105	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25150	650	2	2.65	17619914950	701962	92.16	25050	25800	24650	31850	17150	24500	25100.97	9.47	0	89834	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15310	39.86	11.25	12	1.15	631.00	2235.00	54200	20240619	-53.60	7340	20231226	242.64	54200	-53.60	20240619	7570	232.23	20240102	54200	-53.60	20240619	7340	242.64	20231226	2.74	N	257720	500	305 억		5763927	N	N	188	N	00	N
164	20241202	141018	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25050	550	2	2.24	14527935900	578580	75.96	25050	25800	24650	31850	17150	24500	25109.67	9.47	0	63938	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15249	39.70	11.21	12	0.95	631.00	2235.00	54200	20240619	-53.78	7340	20231226	241.28	54200	-53.78	20240619	7570	230.91	20240102	54200	-53.78	20240619	7340	241.28	20231226	2.74	N	257720	500	305 억		5763927	N	N	188	N	00	N
165	20241202	131000	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24750	250	2	1.02	12663760650	503722	66.14	25050	25800	24650	31850	17150	24500	25140.41	9.47	0	41092	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15066	39.22	11.07	12	0.83	631.00	2235.00	54200	20240619	-54.34	7340	20231226	237.19	54200	-54.34	20240619	7570	226.95	20240102	54200	-54.34	20240619	7340	237.19	20231226	2.74	N	257720	500	305 억		5763927	N	N	188	N	00	N
166	20241202	121019	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24850	350	2	1.43	11501333250	456818	59.98	25050	25800	24650	31850	17150	24500	25177.09	9.47	0	43267	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15127	39.38	11.12	12	0.75	631.00	2235.00	54200	20240619	-54.15	7340	20231226	238.56	54200	-54.15	20240619	7570	228.27	20240102	54200	-54.15	20240619	7340	238.56	20231226	2.74	N	257720	500	305 억		5763927	N	N	188	N	00	N
167	20241202	110926	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25000	500	2	2.04	10345783250	410612	53.91	25050	25800	24650	31850	17150	24500	25196.05	9.47	0	50414	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15218	39.62	11.19	12	0.67	631.00	2235.00	54200	20240619	-53.87	7340	20231226	240.60	54200	-53.87	20240619	7570	230.25	20240102	54200	-53.87	20240619	7340	240.60	20231226	2.74	N	257720	500	305 억		5763927	N	N	188	N	00	N
168	20241202	100935	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24850	350	2	1.43	8641126900	342229	44.93	25050	25800	24650	31850	17150	24500	25249.60	9.47	0	57146	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15127	39.38	11.12	12	0.56	631.00	2235.00	54200	20240619	-54.15	7340	20231226	238.56	54200	-54.15	20240619	7570	228.27	20240102	54200	-54.15	20240619	7340	238.56	20231226	2.74	N	257720	500	305 억		5763927	N	N	188	N	00	N
169	20241202	090931	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25550	1050	2	4.29	4804499700	188551	24.76	25050	25800	24850	31850	17150	24500	25481.29	9.47	0	50182	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15553	40.49	11.43	12	0.31	631.00	2235.00	54200	20240619	-52.86	7340	20231226	248.09	54200	-52.86	20240619	7570	237.52	20240102	54200	-52.86	20240619	7340	248.09	20231226	2.74	N	257720	500	305 억		5763927	N	N	188	N	00	N