KissMeData/033290/price/prices-20231201.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160438	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
3	20231229	150435	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
4	20231229	140435	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
5	20231229	130435	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
6	20231229	120435	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
7	20231229	110419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
8	20231229	100422	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
9	20231229	090422	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
10	20231228	160418	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
11	20231228	150423	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
12	20231228	140418	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
13	20231228	130419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
14	20231228	120420	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
15	20231228	110420	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
16	20231228	100417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
17	20231228	090417	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.17	0	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.50	N	033290	500	465 억	2801274	N	N	0	N	N
18	20231227	160416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.13	470903	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.56	N	033290	500	465 억	2766132	N	N	0	N	N
19	20231227	150421	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.13	470903	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.56	N	033290	500	465 억	2766132	N	N	0	N	N
20	20231227	140420	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.13	470903	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.56	N	033290	500	465 억	2766132	N	N	0	N	N
21	20231227	130416	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.13	470903	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.56	N	033290	500	465 억	2766132	N	N	0	N	N
22	20231227	120415	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.13	470903	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.56	N	033290	500	465 억	2766132	N	N	0	N	N
23	20231227	110419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.13	470903	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.56	N	033290	500	465 억	2766132	N	N	0	N	N
24	20231227	100419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.13	470903	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.56	N	033290	500	465 억	2766132	N	N	0	N	N
25	20231227	090419	58	100.00	KSQ150		유통	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	3.13	470903	0	5730	5730	5730	5730	5730	5730	5730	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.56	N	033290	500	465 억	2766132	N	N	0	N	N
26	20231226	160420	58	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	2.57	7351	0	6810	6270	5940	5400	5070	6105	5235	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.60	N	033290	500	465 억	2271229	N	N	4583	N	N
27	20231226	150418	58	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	2.57	7351	0	6810	6270	5940	5400	5070	6105	5235	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.60	N	033290	500	465 억	2271229	N	N	4583	N	N
28	20231226	140419	58	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	2.57	7351	0	6810	6270	5940	5400	5070	6105	5235	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.60	N	033290	500	465 억	2271229	N	N	4583	N	N
29	20231226	130419	58	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	2.57	7351	0	6810	6270	5940	5400	5070	6105	5235	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.60	N	033290	500	465 억	2271229	N	N	4583	N	N
30	20231226	120419	58	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	2.57	7351	0	6810	6270	5940	5400	5070	6105	5235	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.60	N	033290	500	465 억	2271229	N	N	4583	N	N
31	20231226	110421	58	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	2.57	7351	0	6810	6270	5940	5400	5070	6105	5235	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.60	N	033290	500	465 억	2271229	N	N	4583	N	N
32	20231226	100418	58	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	2.57	7351	0	6810	6270	5940	5400	5070	6105	5235	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.60	N	033290	500	465 억	2271229	N	N	4583	N	N
33	20231226	090419	58	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	2.57	7351	0	6810	6270	5940	5400	5070	6105	5235	465	1710	500	0	10	1	88500234	5071	8.23	1.00	12	0.00	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.60	N	033290	500	465 억	2271229	N	N	4583	N	N
34	20231222	160413	55	30.00	KSQ150		유통	N	N	N	Y	40	N	5730	-330	5	-5.45	28568932640	4787835	159.25	6060	6480	5610	7870	4250	6060	5967.57	2.81	0	-242455	6766	6412	6146	5792	5526	6280	5660	465	1810	500	4360	10	1	88500234	5071	8.23	1.00	12	5.41	696.00	5702.00	12920	20231205	-55.65	3750	20230726	52.80	12920	-55.65	20231205	3750	52.80	20230726	12920	-55.65	20231205	3750	52.80	20230726	1.61	N	033290	500	465 억	2488559	N	N	4583	N	N
35	20231222	150414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	5690	-370	5	-6.11	23967397530	3980508	132.40	6060	6480	5610	7870	4250	6060	6021.19	2.81	0	-268845	6766	6412	6146	5792	5526	6280	5660	465	1810	500	4360	10	1	88500234	5036	8.18	1.00	12	4.50	696.00	5702.00	12920	20231205	-55.96	3750	20230726	51.73	12920	-55.96	20231205	3750	51.73	20230726	12920	-55.96	20231205	3750	51.73	20230726	1.61	N	033290	500	465 억	2488559	N	N	1165	N	N
36	20231222	140411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	5900	-160	5	-2.64	18606949060	3052086	101.52	6060	6480	5870	7870	4250	6060	6096.47	2.81	0	-248943	6766	6412	6146	5792	5526	6280	5660	465	1810	500	4360	10	1	88500234	5222	8.48	1.03	12	3.45	696.00	5702.00	12920	20231205	-54.33	3750	20230726	57.33	12920	-54.33	20231205	3750	57.33	20230726	12920	-54.33	20231205	3750	57.33	20230726	1.61	N	033290	500	465 억	2488559	N	N	1165	N	N
37	20231222	130410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	5980	-80	5	-1.32	17324731110	2837121	94.37	6060	6480	5870	7870	4250	6060	6106.45	2.81	0	-260449	6766	6412	6146	5792	5526	6280	5660	465	1810	500	4360	10	1	88500234	5292	8.59	1.05	12	3.21	696.00	5702.00	12920	20231205	-53.72	3750	20230726	59.47	12920	-53.72	20231205	3750	59.47	20230726	12920	-53.72	20231205	3750	59.47	20230726	1.61	N	033290	500	465 억	2488559	N	N	1165	N	N
38	20231222	120410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	5940	-120	5	-1.98	15688216060	2560733	85.17	6060	6480	5870	7870	4250	6060	6126.46	2.81	0	-197258	6766	6412	6146	5792	5526	6280	5660	465	1810	500	4360	10	1	88500234	5257	8.53	1.04	12	2.89	696.00	5702.00	12920	20231205	-54.02	3750	20230726	58.40	12920	-54.02	20231205	3750	58.40	20230726	12920	-54.02	20231205	3750	58.40	20230726	1.61	N	033290	500	465 억	2488559	N	N	1165	N	N
39	20231222	110412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6170	110	2	1.82	11845539760	1917630	63.78	6060	6480	5910	7870	4250	6060	6177.20	2.81	0	-78386	6766	6412	6146	5792	5526	6280	5660	465	1810	500	4360	10	1	88500234	5460	8.86	1.08	12	2.17	696.00	5702.00	12920	20231205	-52.24	3750	20230726	64.53	12920	-52.24	20231205	3750	64.53	20230726	12920	-52.24	20231205	3750	64.53	20230726	1.61	N	033290	500	465 억	2488559	N	N	1165	N	N
40	20231222	100411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6070	10	2	0.17	4493539000	743030	24.71	6060	6240	5910	7870	4250	6060	6047.58	2.81	0	-41133	6766	6412	6146	5792	5526	6280	5660	465	1810	500	4360	10	1	88500234	5372	8.72	1.06	12	0.84	696.00	5702.00	12920	20231205	-53.02	3750	20230726	61.87	12920	-53.02	20231205	3750	61.87	20230726	12920	-53.02	20231205	3750	61.87	20230726	1.61	N	033290	500	465 억	2488559	N	N	1165	N	N
41	20231222	090411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6040	-20	5	-0.33	1026808550	169107	5.62	6060	6240	5910	7870	4250	6060	6071.97	2.81	0	5609	6766	6412	6146	5792	5526	6280	5660	465	1810	500	4360	10	1	88500234	5345	8.68	1.06	12	0.19	696.00	5702.00	12920	20231205	-53.25	3750	20230726	61.07	12920	-53.25	20231205	3750	61.07	20230726	12920	-53.25	20231205	3750	61.07	20230726	1.61	N	033290	500	465 억	2488559	N	N	1165	N	N
42	20231221	160409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6060	-340	5	-5.31	18120414760	2947510	112.52	6450	6500	5880	8320	4480	6400	6147.75	2.48	0	258157	7166	6782	6556	6172	5946	6670	6060	465	1920	500	4600	10	1	88500234	5363	8.71	1.06	12	3.33	696.00	5702.00	12920	20231205	-53.10	3750	20230726	61.60	12920	-53.10	20231205	3750	61.60	20230726	12920	-53.10	20231205	3750	61.60	20230726	1.65	N	033290	500	465 억	2191374	N	N	1165	N	N
43	20231221	150410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6090	-310	5	-4.84	17026071330	2766542	105.61	6450	6500	5880	8320	4480	6400	6154.14	2.48	0	235525	7166	6782	6556	6172	5946	6670	6060	465	1920	500	4600	10	1	88500234	5390	8.75	1.07	12	3.13	696.00	5702.00	12920	20231205	-52.86	3750	20230726	62.40	12920	-52.86	20231205	3750	62.40	20230726	12920	-52.86	20231205	3750	62.40	20230726	1.65	N	033290	500	465 억	2191374	N	N	1085	N	N
44	20231221	140408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6090	-310	5	-4.84	14885414030	2412079	92.08	6450	6500	5880	8320	4480	6400	6171.05	2.48	0	225779	7166	6782	6556	6172	5946	6670	6060	465	1920	500	4600	10	1	88500234	5390	8.75	1.07	12	2.73	696.00	5702.00	12920	20231205	-52.86	3750	20230726	62.40	12920	-52.86	20231205	3750	62.40	20230726	12920	-52.86	20231205	3750	62.40	20230726	1.65	N	033290	500	465 억	2191374	N	N	1085	N	N
45	20231221	130411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6170	-230	5	-3.59	13600932680	2202523	84.08	6450	6500	5880	8320	4480	6400	6175.01	2.48	0	176993	7166	6782	6556	6172	5946	6670	6060	465	1920	500	4600	10	1	88500234	5460	8.86	1.08	12	2.49	696.00	5702.00	12920	20231205	-52.24	3750	20230726	64.53	12920	-52.24	20231205	3750	64.53	20230726	12920	-52.24	20231205	3750	64.53	20230726	1.65	N	033290	500	465 억	2191374	N	N	1085	N	N
46	20231221	120411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6180	-220	5	-3.44	12371127840	2004073	76.50	6450	6500	5880	8320	4480	6400	6172.82	2.48	0	178054	7166	6782	6556	6172	5946	6670	6060	465	1920	500	4600	10	1	88500234	5469	8.88	1.08	12	2.26	696.00	5702.00	12920	20231205	-52.17	3750	20230726	64.80	12920	-52.17	20231205	3750	64.80	20230726	12920	-52.17	20231205	3750	64.80	20230726	1.65	N	033290	500	465 억	2191374	N	N	1085	N	N
47	20231221	110411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6040	-360	5	-5.62	10832599940	1751646	66.87	6450	6500	5880	8320	4480	6400	6184.05	2.48	0	159176	7166	6782	6556	6172	5946	6670	6060	465	1920	500	4600	10	1	88500234	5345	8.68	1.06	12	1.98	696.00	5702.00	12920	20231205	-53.25	3750	20230726	61.07	12920	-53.25	20231205	3750	61.07	20230726	12920	-53.25	20231205	3750	61.07	20230726	1.65	N	033290	500	465 억	2191374	N	N	1085	N	N
48	20231221	100408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6350	-50	5	-0.78	3319971300	518203	19.78	6450	6500	6320	8320	4480	6400	6406.72	2.48	0	-57466	7166	6782	6556	6172	5946	6670	6060	465	1920	500	4600	10	1	88500234	5620	9.12	1.11	12	0.59	696.00	5702.00	12920	20231205	-50.85	3750	20230726	69.33	12920	-50.85	20231205	3750	69.33	20230726	12920	-50.85	20231205	3750	69.33	20230726	1.65	N	033290	500	465 억	2191374	N	N	1085	N	N
49	20231221	090410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6430	30	2	0.47	534986770	83434	3.19	6450	6450	6360	8320	4480	6400	6412.32	2.48	0	-38274	7166	6782	6556	6172	5946	6670	6060	465	1920	500	4600	10	1	88500234	5691	9.24	1.13	12	0.09	696.00	5702.00	12920	20231205	-50.23	3750	20230726	71.47	12920	-50.23	20231205	3750	71.47	20230726	12920	-50.23	20231205	3750	71.47	20230726	1.65	N	033290	500	465 억	2191374	N	N	1085	N	N
50	20231220	160410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6400	-150	5	-2.29	16993702980	2575301	82.54	6600	6940	6330	8510	4590	6550	6599.35	2.44	0	15788	7010	6780	6620	6390	6230	6700	6310	465	1960	500	4710	10	1	88500234	5664	9.20	1.12	12	2.91	696.00	5702.00	12920	20231205	-50.46	3750	20230726	70.67	12920	-50.46	20231205	3750	70.67	20230726	12920	-50.46	20231205	3750	70.67	20230726	1.67	N	033290	500	465 억	2157069	N	N	1085	N	N
51	20231220	150432	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6430	-120	5	-1.83	15617868800	2360448	75.66	6600	6940	6330	8510	4590	6550	6616.51	2.44	0	-3343	7010	6780	6620	6390	6230	6700	6310	465	1960	500	4710	10	1	88500234	5691	9.24	1.13	12	2.67	696.00	5702.00	12920	20231205	-50.23	3750	20230726	71.47	12920	-50.23	20231205	3750	71.47	20230726	12920	-50.23	20231205	3750	71.47	20230726	1.67	N	033290	500	465 억	2157069	N	N	1789	N	N
52	20231220	140436	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6450	-100	5	-1.53	14404637170	2171274	69.59	6600	6940	6330	8510	4590	6550	6634.23	2.44	0	-28786	7010	6780	6620	6390	6230	6700	6310	465	1960	500	4710	10	1	88500234	5708	9.27	1.13	12	2.45	696.00	5702.00	12920	20231205	-50.08	3750	20230726	72.00	12920	-50.08	20231205	3750	72.00	20230726	12920	-50.08	20231205	3750	72.00	20230726	1.67	N	033290	500	465 억	2157069	N	N	1789	N	N
53	20231220	130434	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6430	-120	5	-1.83	12997549620	1952058	62.57	6600	6940	6330	8510	4590	6550	6658.44	2.44	0	-27940	7010	6780	6620	6390	6230	6700	6310	465	1960	500	4710	10	1	88500234	5691	9.24	1.13	12	2.21	696.00	5702.00	12920	20231205	-50.23	3750	20230726	71.47	12920	-50.23	20231205	3750	71.47	20230726	12920	-50.23	20231205	3750	71.47	20230726	1.67	N	033290	500	465 억	2157069	N	N	1789	N	N
54	20231220	120408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6490	-60	5	-0.92	11323146720	1692193	54.24	6600	6940	6330	8510	4590	6550	6691.49	2.44	0	-32605	7010	6780	6620	6390	6230	6700	6310	465	1960	500	4710	10	1	88500234	5744	9.32	1.14	12	1.91	696.00	5702.00	12920	20231205	-49.77	3750	20230726	73.07	12920	-49.77	20231205	3750	73.07	20230726	12920	-49.77	20231205	3750	73.07	20230726	1.67	N	033290	500	465 억	2157069	N	N	1789	N	N
55	20231220	110411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6710	160	2	2.44	8163914970	1208142	38.72	6600	6940	6570	8510	4590	6550	6757.59	2.44	0	-41177	7010	6780	6620	6390	6230	6700	6310	465	1960	500	4710	10	1	88500234	5938	9.64	1.18	12	1.37	696.00	5702.00	12920	20231205	-48.07	3750	20230726	78.93	12920	-48.07	20231205	3750	78.93	20230726	12920	-48.07	20231205	3750	78.93	20230726	1.67	N	033290	500	465 억	2157069	N	N	1789	N	N
56	20231220	100410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6690	140	2	2.14	7219981620	1067633	34.22	6600	6940	6570	8510	4590	6550	6762.81	2.44	0	-26842	7010	6780	6620	6390	6230	6700	6310	465	1960	500	4710	10	1	88500234	5921	9.61	1.17	12	1.21	696.00	5702.00	12920	20231205	-48.22	3750	20230726	78.40	12920	-48.22	20231205	3750	78.40	20230726	12920	-48.22	20231205	3750	78.40	20230726	1.67	N	033290	500	465 억	2157069	N	N	1789	N	N
57	20231220	090409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6590	40	2	0.61	971780160	147035	4.71	6600	6670	6570	8510	4590	6550	6609.58	2.44	0	-7711	7010	6780	6620	6390	6230	6700	6310	465	1960	500	4710	10	1	88500234	5832	9.47	1.16	12	0.17	696.00	5702.00	12920	20231205	-48.99	3750	20230726	75.73	12920	-48.99	20231205	3750	75.73	20230726	12920	-48.99	20231205	3750	75.73	20230726	1.67	N	033290	500	465 억	2157069	N	N	1789	N	N
58	20231219	160410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6550	-350	5	-5.07	20125357440	3036033	86.55	6780	6850	6460	8970	4830	6900	6628.90	2.83	0	11517	8186	7542	7206	6562	6226	7375	6395	465	2070	500	4960	10	1	88500234	5797	9.41	1.15	12	3.43	696.00	5702.00	12920	20231205	-49.30	3750	20230726	74.67	12920	-49.30	20231205	3750	74.67	20230726	12920	-49.30	20231205	3750	74.67	20230726	1.68	N	033290	500	465 억	2504773	N	N	1789	N	N
59	20231219	150411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6540	-360	5	-5.22	18661740220	2812257	80.17	6780	6850	6460	8970	4830	6900	6635.84	2.83	0	-40640	8186	7542	7206	6562	6226	7375	6395	465	2070	500	4960	10	1	88500234	5788	9.40	1.15	12	3.18	696.00	5702.00	12920	20231205	-49.38	3750	20230726	74.40	12920	-49.38	20231205	3750	74.40	20230726	12920	-49.38	20231205	3750	74.40	20230726	1.68	N	033290	500	465 억	2504773	N	N	1859	N	N
60	20231219	140409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6610	-290	5	-4.20	17097064090	2574185	73.38	6780	6850	6460	8970	4830	6900	6641.71	2.83	0	-77368	8186	7542	7206	6562	6226	7375	6395	465	2070	500	4960	10	1	88500234	5850	9.50	1.16	12	2.91	696.00	5702.00	12920	20231205	-48.84	3750	20230726	76.27	12920	-48.84	20231205	3750	76.27	20230726	12920	-48.84	20231205	3750	76.27	20230726	1.68	N	033290	500	465 억	2504773	N	N	1859	N	N
61	20231219	130411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6640	-260	5	-3.77	16178872130	2436136	69.45	6780	6850	6460	8970	4830	6900	6641.18	2.83	0	-65731	8186	7542	7206	6562	6226	7375	6395	465	2070	500	4960	10	1	88500234	5876	9.54	1.16	12	2.75	696.00	5702.00	12920	20231205	-48.61	3750	20230726	77.07	12920	-48.61	20231205	3750	77.07	20230726	12920	-48.61	20231205	3750	77.07	20230726	1.68	N	033290	500	465 억	2504773	N	N	1859	N	N
62	20231219	120411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6630	-270	5	-3.91	15211155510	2290000	65.28	6780	6850	6460	8970	4830	6900	6642.40	2.83	0	-69477	8186	7542	7206	6562	6226	7375	6395	465	2070	500	4960	10	1	88500234	5868	9.53	1.16	12	2.59	696.00	5702.00	12920	20231205	-48.68	3750	20230726	76.80	12920	-48.68	20231205	3750	76.80	20230726	12920	-48.68	20231205	3750	76.80	20230726	1.68	N	033290	500	465 억	2504773	N	N	1859	N	N
63	20231219	110411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6690	-210	5	-3.04	13489199580	2031955	57.93	6780	6850	6460	8970	4830	6900	6638.50	2.83	0	-28560	8186	7542	7206	6562	6226	7375	6395	465	2070	500	4960	10	1	88500234	5921	9.61	1.17	12	2.30	696.00	5702.00	12920	20231205	-48.22	3750	20230726	78.40	12920	-48.22	20231205	3750	78.40	20230726	12920	-48.22	20231205	3750	78.40	20230726	1.68	N	033290	500	465 억	2504773	N	N	1859	N	N
64	20231219	100408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6520	-380	5	-5.51	9101552340	1370649	39.07	6780	6850	6500	8970	4830	6900	6640.28	2.83	0	-34528	8186	7542	7206	6562	6226	7375	6395	465	2070	500	4960	10	1	88500234	5770	9.37	1.14	12	1.55	696.00	5702.00	12920	20231205	-49.54	3750	20230726	73.87	12920	-49.54	20231205	3750	73.87	20230726	12920	-49.54	20231205	3750	73.87	20230726	1.68	N	033290	500	465 억	2504773	N	N	1859	N	N
65	20231219	090409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6790	-110	5	-1.59	1033860200	152304	4.34	6780	6850	6730	8970	4830	6900	6787.96	2.83	0	-7416	8186	7542	7206	6562	6226	7375	6395	465	2070	500	4960	10	1	88500234	6009	9.76	1.19	12	0.17	696.00	5702.00	12920	20231205	-47.45	3750	20230726	81.07	12920	-47.45	20231205	3750	81.07	20230726	12920	-47.45	20231205	3750	81.07	20230726	1.68	N	033290	500	465 억	2504773	N	N	1859	N	N
66	20231218	160409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6900	-970	5	-12.33	24482701820	3419566	51.06	7850	7850	6870	10230	5510	7870	7159.87	3.06	0	-192690	8576	8222	7526	7172	6476	8400	7350	465	2360	500	5660	10	1	88500234	6107	9.91	1.21	12	3.86	696.00	5702.00	12920	20231205	-46.59	3750	20230726	84.00	12920	-46.59	20231205	3750	84.00	20230726	12920	-46.59	20231205	3750	84.00	20230726	1.78	N	033290	500	465 억	2707024	N	N	1859	N	N
67	20231218	150408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6950	-920	5	-11.69	21121702160	2932631	43.79	7850	7850	6930	10230	5510	7870	7202.19	3.06	0	-305380	8576	8222	7526	7172	6476	8400	7350	465	2360	500	5660	10	1	88500234	6151	9.99	1.22	12	3.31	696.00	5702.00	12920	20231205	-46.21	3750	20230726	85.33	12920	-46.21	20231205	3750	85.33	20230726	12920	-46.21	20231205	3750	85.33	20230726	1.78	N	033290	500	465 억	2707024	N	N	454	N	N
68	20231218	140407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7050	-820	5	-10.42	17202666240	2372895	35.43	7850	7850	7030	10230	5510	7870	7249.52	3.06	0	-300122	8576	8222	7526	7172	6476	8400	7350	465	2360	500	5660	10	1	88500234	6239	10.13	1.24	12	2.68	696.00	5702.00	12920	20231205	-45.43	3750	20230726	88.00	12920	-45.43	20231205	3750	88.00	20230726	12920	-45.43	20231205	3750	88.00	20230726	1.78	N	033290	500	465 억	2707024	N	N	454	N	N
69	20231218	130408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7130	-740	5	-9.40	15405189520	2118769	31.64	7850	7850	7030	10230	5510	7870	7270.67	3.06	0	-272564	8576	8222	7526	7172	6476	8400	7350	465	2360	500	5660	10	1	88500234	6310	10.24	1.25	12	2.39	696.00	5702.00	12920	20231205	-44.81	3750	20230726	90.13	12920	-44.81	20231205	3750	90.13	20230726	12920	-44.81	20231205	3750	90.13	20230726	1.78	N	033290	500	465 억	2707024	N	N	454	N	N
70	20231218	120405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7080	-790	5	-10.04	14096599930	1935475	28.90	7850	7850	7030	10230	5510	7870	7283.12	3.06	0	-254000	8576	8222	7526	7172	6476	8400	7350	465	2360	500	5660	10	1	88500234	6266	10.17	1.24	12	2.19	696.00	5702.00	12920	20231205	-45.20	3750	20230726	88.80	12920	-45.20	20231205	3750	88.80	20230726	12920	-45.20	20231205	3750	88.80	20230726	1.78	N	033290	500	465 억	2707024	N	N	454	N	N
71	20231218	110407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7210	-660	5	-8.39	11491337990	1569174	23.43	7850	7850	7100	10230	5510	7870	7322.99	3.06	0	-209673	8576	8222	7526	7172	6476	8400	7350	465	2360	500	5660	10	1	88500234	6381	10.36	1.26	12	1.77	696.00	5702.00	12920	20231205	-44.20	3750	20230726	92.27	12920	-44.20	20231205	3750	92.27	20230726	12920	-44.20	20231205	3750	92.27	20230726	1.78	N	033290	500	465 억	2707024	N	N	454	N	N
72	20231218	100406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7200	-670	5	-8.51	9943215430	1354143	20.22	7850	7850	7100	10230	5510	7870	7342.61	3.06	0	-155408	8576	8222	7526	7172	6476	8400	7350	465	2360	500	5660	10	1	88500234	6372	10.34	1.26	12	1.53	696.00	5702.00	12920	20231205	-44.27	3750	20230726	92.00	12920	-44.27	20231205	3750	92.00	20230726	12920	-44.27	20231205	3750	92.00	20230726	1.78	N	033290	500	465 억	2707024	N	N	454	N	N
73	20231218	090404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7570	-300	5	-3.81	1741252160	227969	3.40	7850	7850	7450	10230	5510	7870	7637.58	3.06	0	-12715	8576	8222	7526	7172	6476	8400	7350	465	2360	500	5660	10	1	88500234	6699	10.88	1.33	12	0.26	696.00	5702.00	12920	20231205	-41.41	3750	20230726	101.87	12920	-41.41	20231205	3750	101.87	20230726	12920	-41.41	20231205	3750	101.87	20230726	1.78	N	033290	500	465 억	2707024	N	N	454	N	N
74	20231215	160404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7870	310	2	4.10	48581317820	6618111	147.19	7500	7880	6830	9820	5300	7560	7337.48	3.29	0	-207480	8846	8202	7836	7192	6826	8020	7010	465	2260	500	5440	10	1	88500234	6965	11.31	1.38	12	7.48	696.00	5702.00	12920	20231205	-39.09	3750	20230726	109.87	12920	-39.09	20231205	3750	109.87	20230726	12920	-39.09	20231205	3750	109.87	20230726	1.82	N	033290	500	465 억	2915144	N	N	454	N	N
75	20231215	150407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7800	240	2	3.17	45811329310	6264687	139.33	7500	7820	6830	9820	5300	7560	7312.29	3.29	0	-136330	8846	8202	7836	7192	6826	8020	7010	465	2260	500	5440	10	1	88500234	6903	11.21	1.37	12	7.08	696.00	5702.00	12920	20231205	-39.63	3750	20230726	108.00	12920	-39.63	20231205	3750	108.00	20230726	12920	-39.63	20231205	3750	108.00	20230726	1.82	N	033290	500	465 억	2915144	N	N	4932	N	N
76	20231215	140406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7650	90	2	1.19	39374662520	5429802	120.76	7500	7790	6830	9820	5300	7560	7251.10	3.29	0	-69993	8846	8202	7836	7192	6826	8020	7010	465	2260	500	5440	10	1	88500234	6770	10.99	1.34	12	6.14	696.00	5702.00	12920	20231205	-40.79	3750	20230726	104.00	12920	-40.79	20231205	3750	104.00	20230726	12920	-40.79	20231205	3750	104.00	20230726	1.82	N	033290	500	465 억	2915144	N	N	4932	N	N
77	20231215	130405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7120	-440	5	-5.82	23002054210	3249602	72.27	7500	7500	6830	9820	5300	7560	7077.16	3.29	0	65300	8846	8202	7836	7192	6826	8020	7010	465	2260	500	5440	10	1	88500234	6301	10.23	1.25	12	3.67	696.00	5702.00	12920	20231205	-44.89	3750	20230726	89.87	12920	-44.89	20231205	3750	89.87	20230726	12920	-44.89	20231205	3750	89.87	20230726	1.82	N	033290	500	465 억	2915144	N	N	4932	N	N
78	20231215	120405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6890	-670	5	-8.86	20079394590	2830223	62.95	7500	7500	6830	9820	5300	7560	7093.23	3.29	0	48873	8846	8202	7836	7192	6826	8020	7010	465	2260	500	5440	10	1	88500234	6098	9.90	1.21	12	3.20	696.00	5702.00	12920	20231205	-46.67	3750	20230726	83.73	12920	-46.67	20231205	3750	83.73	20230726	12920	-46.67	20231205	3750	83.73	20230726	1.82	N	033290	500	465 억	2915144	N	N	4932	N	N
79	20231215	110404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7030	-530	5	-7.01	14864871660	2077775	46.21	7500	7500	6930	9820	5300	7560	7152.56	3.29	0	23225	8846	8202	7836	7192	6826	8020	7010	465	2260	500	5440	10	1	88500234	6222	10.10	1.23	12	2.35	696.00	5702.00	12920	20231205	-45.59	3750	20230726	87.47	12920	-45.59	20231205	3750	87.47	20230726	12920	-45.59	20231205	3750	87.47	20230726	1.82	N	033290	500	465 억	2915144	N	N	4932	N	N
80	20231215	100406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7110	-450	5	-5.95	12155720620	1694619	37.69	7500	7500	6930	9820	5300	7560	7171.18	3.29	0	118628	8846	8202	7836	7192	6826	8020	7010	465	2260	500	5440	10	1	88500234	6292	10.22	1.25	12	1.91	696.00	5702.00	12920	20231205	-44.97	3750	20230726	89.60	12920	-44.97	20231205	3750	89.60	20230726	12920	-44.97	20231205	3750	89.60	20230726	1.82	N	033290	500	465 억	2915144	N	N	4932	N	N
81	20231215	090405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7150	-410	5	-5.42	2959027290	405101	9.01	7500	7500	7030	9820	5300	7560	7298.95	3.29	0	41322	8846	8202	7836	7192	6826	8020	7010	465	2260	500	5440	10	1	88500234	6328	10.27	1.25	12	0.46	696.00	5702.00	12920	20231205	-44.66	3750	20230726	90.67	12920	-44.66	20231205	3750	90.67	20230726	12920	-44.66	20231205	3750	90.67	20230726	1.82	N	033290	500	465 억	2915144	N	N	4932	N	N
82	20231214	160403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7560	-940	5	-11.06	34545176450	4390788	89.54	8480	8480	7470	11050	5950	8500	7867.50	3.14	0	399342	9993	9246	8723	7976	7453	8985	7715	465	2550	500	6120	10	1	88500234	6691	10.86	1.33	12	4.96	696.00	5702.00	12920	20231205	-41.49	3750	20230726	101.60	12920	-41.49	20231205	3750	101.60	20230726	12920	-41.49	20231205	3750	101.60	20230726	2.10	N	033290	500	465 억	2774683	N	N	4932	N	N
83	20231214	150417	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7670	-830	5	-9.76	30139047990	3808062	77.66	8480	8480	7640	11050	5950	8500	7914.34	3.14	0	290733	9993	9246	8723	7976	7453	8985	7715	465	2550	500	6120	10	1	88500234	6788	11.02	1.35	12	4.30	696.00	5702.00	12920	20231205	-40.63	3750	20230726	104.53	12920	-40.63	20231205	3750	104.53	20230726	12920	-40.63	20231205	3750	104.53	20230726	2.10	N	033290	500	465 억	2774683	N	N	122	N	N
84	20231214	140414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7820	-680	5	-8.00	26413166130	3325002	67.81	8480	8480	7640	11050	5950	8500	7943.59	3.14	0	244433	9993	9246	8723	7976	7453	8985	7715	465	2550	500	6120	10	1	88500234	6921	11.24	1.37	12	3.76	696.00	5702.00	12920	20231205	-39.47	3750	20230726	108.53	12920	-39.47	20231205	3750	108.53	20230726	12920	-39.47	20231205	3750	108.53	20230726	2.10	N	033290	500	465 억	2774683	N	N	122	N	N
85	20231214	130412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7820	-680	5	-8.00	25195822110	3170009	64.65	8480	8480	7640	11050	5950	8500	7947.96	3.14	0	269623	9993	9246	8723	7976	7453	8985	7715	465	2550	500	6120	10	1	88500234	6921	11.24	1.37	12	3.58	696.00	5702.00	12920	20231205	-39.47	3750	20230726	108.53	12920	-39.47	20231205	3750	108.53	20230726	12920	-39.47	20231205	3750	108.53	20230726	2.10	N	033290	500	465 억	2774683	N	N	122	N	N
86	20231214	120420	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7910	-590	5	-6.94	23152190460	2908613	59.32	8480	8480	7640	11050	5950	8500	7959.63	3.14	0	303615	9993	9246	8723	7976	7453	8985	7715	465	2550	500	6120	10	1	88500234	7000	11.36	1.39	12	3.29	696.00	5702.00	12920	20231205	-38.78	3750	20230726	110.93	12920	-38.78	20231205	3750	110.93	20230726	12920	-38.78	20231205	3750	110.93	20230726	2.10	N	033290	500	465 억	2774683	N	N	122	N	N
87	20231214	110405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7780	-720	5	-8.47	18028678590	2249903	45.88	8480	8480	7640	11050	5950	8500	8012.81	3.14	0	321543	9993	9246	8723	7976	7453	8985	7715	465	2550	500	6120	10	1	88500234	6885	11.18	1.36	12	2.54	696.00	5702.00	12920	20231205	-39.78	3750	20230726	107.47	12920	-39.78	20231205	3750	107.47	20230726	12920	-39.78	20231205	3750	107.47	20230726	2.10	N	033290	500	465 억	2774683	N	N	122	N	N
88	20231214	100401	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8140	-360	5	-4.24	7537676440	917465	18.71	8480	8480	8000	11050	5950	8500	8215.36	3.14	0	56830	9993	9246	8723	7976	7453	8985	7715	465	2550	500	6120	10	1	88500234	7204	11.70	1.43	12	1.04	696.00	5702.00	12920	20231205	-37.00	3750	20230726	117.07	12920	-37.00	20231205	3750	117.07	20230726	12920	-37.00	20231205	3750	117.07	20230726	2.10	N	033290	500	465 억	2774683	N	N	122	N	N
89	20231214	090350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8370	-130	5	-1.53	1183667610	140673	2.87	8480	8480	8310	11050	5950	8500	8413.51	3.14	0	-32881	9993	9246	8723	7976	7453	8985	7715	465	2550	500	6120	10	1	88500234	7407	12.03	1.47	12	0.16	696.00	5702.00	12920	20231205	-35.22	3750	20230726	123.20	12920	-35.22	20231205	3750	123.20	20230726	12920	-35.22	20231205	3750	123.20	20230726	2.10	N	033290	500	465 억	2774683	N	N	122	N	N
90	20231213	160402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8500	-450	5	-5.03	41583110180	4824876	120.25	9230	9470	8200	11630	6270	8950	8618.70	2.99	0	127607	11316	10132	9486	8302	7656	9810	7980	465	2680	500	6440	10	1	88500234	7523	12.21	1.49	12	5.45	696.00	5702.00	12920	20231205	-34.21	3750	20230726	126.67	12920	-34.21	20231205	3750	126.67	20230726	12920	-34.21	20231205	3750	126.67	20230726	2.23	N	033290	500	465 억	2646538	N	N	122	N	N
91	20231213	150411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8440	-510	5	-5.70	39745007380	4607786	114.84	9230	9470	8200	11630	6270	8950	8625.62	2.99	0	105741	11316	10132	9486	8302	7656	9810	7980	465	2680	500	6440	10	1	88500234	7469	12.13	1.48	12	5.21	696.00	5702.00	12920	20231205	-34.67	3750	20230726	125.07	12920	-34.67	20231205	3750	125.07	20230726	12920	-34.67	20231205	3750	125.07	20230726	2.23	N	033290	500	465 억	2646538	N	N	183	N	N
92	20231213	140412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8340	-610	5	-6.82	36128378880	4178086	104.13	9230	9470	8200	11630	6270	8950	8647.11	2.99	0	101329	11316	10132	9486	8302	7656	9810	7980	465	2680	500	6440	10	1	88500234	7381	11.98	1.46	12	4.72	696.00	5702.00	12920	20231205	-35.45	3750	20230726	122.40	12920	-35.45	20231205	3750	122.40	20230726	12920	-35.45	20231205	3750	122.40	20230726	2.23	N	033290	500	465 억	2646538	N	N	183	N	N
93	20231213	130409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8610	-340	5	-3.80	33214638000	3833373	95.54	9230	9470	8200	11630	6270	8950	8664.60	2.99	0	117558	11316	10132	9486	8302	7656	9810	7980	465	2680	500	6440	10	1	88500234	7620	12.37	1.51	12	4.33	696.00	5702.00	12920	20231205	-33.36	3750	20230726	129.60	12920	-33.36	20231205	3750	129.60	20230726	12920	-33.36	20231205	3750	129.60	20230726	2.23	N	033290	500	465 억	2646538	N	N	183	N	N
94	20231213	120409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8440	-510	5	-5.70	28159628750	3245138	80.88	9230	9470	8200	11630	6270	8950	8677.48	2.99	0	99945	11316	10132	9486	8302	7656	9810	7980	465	2680	500	6440	10	1	88500234	7469	12.13	1.48	12	3.67	696.00	5702.00	12920	20231205	-34.67	3750	20230726	125.07	12920	-34.67	20231205	3750	125.07	20230726	12920	-34.67	20231205	3750	125.07	20230726	2.23	N	033290	500	465 억	2646538	N	N	183	N	N
95	20231213	110410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8310	-640	5	-7.15	22722830150	2590728	64.57	9230	9470	8310	11630	6270	8950	8770.83	2.99	0	23761	11316	10132	9486	8302	7656	9810	7980	465	2680	500	6440	10	1	88500234	7354	11.94	1.46	12	2.93	696.00	5702.00	12920	20231205	-35.68	3750	20230726	121.60	12920	-35.68	20231205	3750	121.60	20230726	12920	-35.68	20231205	3750	121.60	20230726	2.23	N	033290	500	465 억	2646538	Y	N	183	N	N
96	20231213	100414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8620	-330	5	-3.69	15144123020	1696792	42.29	9230	9470	8580	11630	6270	8950	8925.15	2.99	0	-52699	11316	10132	9486	8302	7656	9810	7980	465	2680	500	6440	10	1	88500234	7629	12.39	1.51	12	1.92	696.00	5702.00	12920	20231205	-33.28	3750	20230726	129.87	12920	-33.28	20231205	3750	129.87	20230726	12920	-33.28	20231205	3750	129.87	20230726	2.23	N	033290	500	465 억	2646538	N	N	183	N	N
97	20231213	090405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	9260	310	2	3.46	3777949040	407041	10.14	9230	9470	9050	11630	6270	8950	9281.50	2.99	0	-124939	11316	10132	9486	8302	7656	9810	7980	465	2680	500	6440	10	1	88500234	8195	13.30	1.62	12	0.46	696.00	5702.00	12920	20231205	-28.33	3750	20230726	146.93	12920	-28.33	20231205	3750	146.93	20230726	12920	-28.33	20231205	3750	146.93	20230726	2.23	N	033290	500	465 억	2646538	N	N	183	N	N
98	20231212	160353	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8950	-1500	5	-14.35	35580845930	3650013	191.64	10470	10670	8840	13580	7320	10450	9749.38	2.40	5239	520809	12203	11326	10813	9936	9423	11070	9680	465	3130	500	7520	10	1	88500234	7921	12.86	1.57	12	4.12	696.00	5702.00	12920	20231205	-30.73	3750	20230726	138.67	12920	-30.73	20231205	3750	138.67	20230726	12920	-30.73	20231205	3750	138.67	20230726	2.14	N	033290	500	465 억	2125116	N	N	183	N	N
99	20231212	150358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	9610	-840	5	-8.04	24460263960	2432500	127.72	10470	10670	9570	13580	7320	10450	10055.61	2.40	5239	182863	12203	11326	10813	9936	9423	11070	9680	465	3130	500	7520	10	1	88500234	8505	13.81	1.69	12	2.75	696.00	5702.00	12920	20231205	-25.62	3750	20230726	156.27	12920	-25.62	20231205	3750	156.27	20230726	12920	-25.62	20231205	3750	156.27	20230726	2.14	N	033290	500	465 억	2125116	N	N	426	N	N
100	20231212	140343	55	30.00	KSQ150		유통	N	N	N	Y	40	N	9670	-780	5	-7.46	13946861760	1362239	71.52	10470	10670	9570	13580	7320	10450	10238.19	2.40	5239	-471	12203	11326	10813	9936	9423	11070	9680	465	3130	500	7520	10	1	88500234	8558	13.89	1.70	12	1.54	696.00	5702.00	12920	20231205	-25.15	3750	20230726	157.87	12920	-25.15	20231205	3750	157.87	20230726	12920	-25.15	20231205	3750	157.87	20230726	2.14	N	033290	500	465 억	2125116	N	N	426	N	N
101	20231212	130340	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10440	-10	5	-0.10	9897596230	954450	50.11	10470	10670	10050	13580	7320	10450	10369.95	2.40	5239	11230	12203	11326	10813	9936	9423	11070	9680	465	3130	500	7520	10	1	88500234	9239	15.00	1.83	12	1.08	696.00	5702.00	12920	20231205	-19.20	3750	20230726	178.40	12920	-19.20	20231205	3750	178.40	20230726	12920	-19.20	20231205	3750	178.40	20230726	2.14	N	033290	500	465 억	2125116	N	N	426	N	N
102	20231212	120339	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10480	30	2	0.29	8384113600	810908	42.58	10470	10610	10050	13580	7320	10450	10339.17	2.40	5239	35216	12203	11326	10813	9936	9423	11070	9680	465	3130	500	7520	10	1	88500234	9275	15.06	1.84	12	0.92	696.00	5702.00	12920	20231205	-18.89	3750	20230726	179.47	12920	-18.89	20231205	3750	179.47	20230726	12920	-18.89	20231205	3750	179.47	20230726	2.14	N	033290	500	465 억	2125116	N	N	426	N	N
103	20231212	110343	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10420	-30	5	-0.29	7131731820	691256	36.29	10470	10610	10050	13580	7320	10450	10317.06	2.40	5239	49240	12203	11326	10813	9936	9423	11070	9680	465	3130	500	7520	10	1	88500234	9222	14.97	1.83	12	0.78	696.00	5702.00	12920	20231205	-19.35	3750	20230726	177.87	12920	-19.35	20231205	3750	177.87	20230726	12920	-19.35	20231205	3750	177.87	20230726	2.14	N	033290	500	465 억	2125116	N	N	426	N	N
104	20231212	100358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10170	-280	5	-2.68	4784525850	465058	24.42	10470	10610	10050	13580	7320	10450	10288.02	2.40	5239	94732	12203	11326	10813	9936	9423	11070	9680	465	3130	500	7520	10	1	88500234	9000	14.61	1.78	12	0.53	696.00	5702.00	12920	20231205	-21.28	3750	20230726	171.20	12920	-21.28	20231205	3750	171.20	20230726	12920	-21.28	20231205	3750	171.20	20230726	2.14	N	033290	500	465 억	2125116	N	N	426	N	N
105	20231212	090354	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10420	-30	5	-0.29	721504020	68959	3.62	10470	10610	10300	13580	7320	10450	10462.80	2.40	5239	4112	12203	11326	10813	9936	9423	11070	9680	465	3130	500	7520	10	1	88500234	9222	14.97	1.83	12	0.08	696.00	5702.00	12920	20231205	-19.35	3750	20230726	177.87	12920	-19.35	20231205	3750	177.87	20230726	12920	-19.35	20231205	3750	177.87	20230726	2.14	N	033290	500	465 억	2125116	N	N	426	N	N
106	20231211	160357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10450	-870	5	-7.69	20332266670	1882774	191.07	11380	11690	10300	14710	7930	11320	10800.00	1.96	-66425	285488	12433	11876	11443	10886	10453	11660	10670	465	3390	500	8150	10	1	88500234	9248	15.01	1.83	12	2.13	696.00	5702.00	12920	20231205	-19.12	3750	20230726	178.67	12920	-19.12	20231205	3750	178.67	20230726	12920	-19.12	20231205	3750	178.67	20230726	2.07	N	033290	500	465 억	1731390	N	N	426	N	N
107	20231211	150355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10540	-780	5	-6.89	18098811640	1669369	169.42	11380	11690	10300	14710	7930	11320	10841.71	1.96	-66425	206831	12433	11876	11443	10886	10453	11660	10670	465	3390	500	8150	10	1	88500234	9328	15.14	1.85	12	1.89	696.00	5702.00	12920	20231205	-18.42	3750	20230726	181.07	12920	-18.42	20231205	3750	181.07	20230726	12920	-18.42	20231205	3750	181.07	20230726	2.07	N	033290	500	465 억	1731390	N	N	26	N	N
108	20231211	140355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10740	-580	5	-5.12	15508570770	1424031	144.52	11380	11690	10300	14710	7930	11320	10890.61	1.96	-66425	203181	12433	11876	11443	10886	10453	11660	10670	465	3390	500	8150	10	1	88500234	9505	15.43	1.88	12	1.61	696.00	5702.00	12920	20231205	-16.87	3750	20230726	186.40	12920	-16.87	20231205	3750	186.40	20230726	12920	-16.87	20231205	3750	186.40	20230726	2.07	N	033290	500	465 억	1731390	N	N	26	N	N
109	20231211	130357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10700	-620	5	-5.48	14481199100	1328239	134.80	11380	11690	10300	14710	7930	11320	10902.56	1.96	-66425	210551	12433	11876	11443	10886	10453	11660	10670	465	3390	500	8150	10	1	88500234	9470	15.37	1.88	12	1.50	696.00	5702.00	12920	20231205	-17.18	3750	20230726	185.33	12920	-17.18	20231205	3750	185.33	20230726	12920	-17.18	20231205	3750	185.33	20230726	2.07	N	033290	500	465 억	1731390	N	N	26	N	N
110	20231211	120356	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10620	-700	5	-6.18	13343178060	1221464	123.96	11380	11690	10300	14710	7930	11320	10923.92	1.96	-66425	212460	12433	11876	11443	10886	10453	11660	10670	465	3390	500	8150	10	1	88500234	9399	15.26	1.86	12	1.38	696.00	5702.00	12920	20231205	-17.80	3750	20230726	183.20	12920	-17.80	20231205	3750	183.20	20230726	12920	-17.80	20231205	3750	183.20	20230726	2.07	N	033290	500	465 억	1731390	N	N	26	N	N
111	20231211	110354	55	30.00	KSQ150		유통	N	N	N	Y	40	N	10880	-440	5	-3.89	10994057870	1000843	101.57	11380	11690	10300	14710	7930	11320	10984.80	1.96	-66425	223468	12433	11876	11443	10886	10453	11660	10670	465	3390	500	8150	10	1	88500234	9629	15.63	1.91	12	1.13	696.00	5702.00	12920	20231205	-15.79	3750	20230726	190.13	12920	-15.79	20231205	3750	190.13	20230726	12920	-15.79	20231205	3750	190.13	20230726	2.07	N	033290	500	465 억	1731390	N	N	26	N	N
112	20231211	100355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11290	-30	5	-0.27	3757034610	330530	33.54	11380	11690	11090	14710	7930	11320	11366.70	1.96	-66425	84300	12433	11876	11443	10886	10453	11660	10670	465	3390	500	8150	10	1	88500234	9992	16.22	1.98	12	0.37	696.00	5702.00	12920	20231205	-12.62	3750	20230726	201.07	12920	-12.62	20231205	3750	201.07	20230726	12920	-12.62	20231205	3750	201.07	20230726	2.07	N	033290	500	465 억	1731390	N	N	26	N	N
113	20231211	090352	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11570	250	2	2.21	641971050	55756	5.66	11380	11620	11370	14710	7930	11320	11513.94	1.96	-66425	11997	12433	11876	11443	10886	10453	11660	10670	465	3390	500	8150	10	1	88500234	10239	16.62	2.03	12	0.06	696.00	5702.00	12920	20231205	-10.45	3750	20230726	208.53	12920	-10.45	20231205	3750	208.53	20230726	12920	-10.45	20231205	3750	208.53	20230726	2.07	N	033290	500	465 억	1731390	N	N	26	N	N
114	20231208	160351	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11320	-320	5	-2.75	11211133640	971780	120.16	11700	12000	11010	15130	8150	11640	11542.00	1.97	0	75245	12473	12056	11763	11346	11053	11910	11200	465	3490	500	8380	10	1	88500234	10018	16.26	1.99	12	1.10	696.00	5702.00	12920	20231205	-12.38	3750	20230726	201.87	12920	-12.38	20231205	3750	201.87	20230726	12920	-12.38	20231205	3750	201.87	20230726	2.07	N	033290	500	465 억	1747355	N	N	26	N	N
115	20231208	150353	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11290	-350	5	-3.01	10266569270	888512	109.86	11700	12000	11010	15130	8150	11640	11554.79	1.97	0	79810	12473	12056	11763	11346	11053	11910	11200	465	3490	500	8380	10	1	88500234	9992	16.22	1.98	12	1.00	696.00	5702.00	12920	20231205	-12.62	3750	20230726	201.07	12920	-12.62	20231205	3750	201.07	20230726	12920	-12.62	20231205	3750	201.07	20230726	2.07	N	033290	500	465 억	1747355	N	N	30	N	N
116	20231208	140351	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11360	-280	5	-2.41	8311347690	716523	88.60	11700	12000	11010	15130	8150	11640	11599.55	1.97	0	80078	12473	12056	11763	11346	11053	11910	11200	465	3490	500	8380	10	1	88500234	10054	16.32	1.99	12	0.81	696.00	5702.00	12920	20231205	-12.07	3750	20230726	202.93	12920	-12.07	20231205	3750	202.93	20230726	12920	-12.07	20231205	3750	202.93	20230726	2.07	N	033290	500	465 억	1747355	N	N	30	N	N
117	20231208	130351	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11710	70	2	0.60	5435906790	465183	57.52	11700	12000	11450	15130	8150	11640	11685.52	1.97	0	87088	12473	12056	11763	11346	11053	11910	11200	465	3490	500	8380	10	1	88500234	10363	16.82	2.05	12	0.53	696.00	5702.00	12920	20231205	-9.37	3750	20230726	212.27	12920	-9.37	20231205	3750	212.27	20230726	12920	-9.37	20231205	3750	212.27	20230726	2.07	N	033290	500	465 억	1747355	N	N	30	N	N
118	20231208	120348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11670	30	2	0.26	4538842180	388898	48.09	11700	12000	11450	15130	8150	11640	11671.04	1.97	0	76852	12473	12056	11763	11346	11053	11910	11200	465	3490	500	8380	10	1	88500234	10328	16.77	2.05	12	0.44	696.00	5702.00	12920	20231205	-9.67	3750	20230726	211.20	12920	-9.67	20231205	3750	211.20	20230726	12920	-9.67	20231205	3750	211.20	20230726	2.07	N	033290	500	465 억	1747355	N	N	30	N	N
119	20231208	110347	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11720	80	2	0.69	3949366760	338383	41.84	11700	12000	11450	15130	8150	11640	11671.29	1.97	0	61381	12473	12056	11763	11346	11053	11910	11200	465	3490	500	8380	10	1	88500234	10372	16.84	2.06	12	0.38	696.00	5702.00	12920	20231205	-9.29	3750	20230726	212.53	12920	-9.29	20231205	3750	212.53	20230726	12920	-9.29	20231205	3750	212.53	20230726	2.07	N	033290	500	465 억	1747355	N	N	30	N	N
120	20231208	100353	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11570	-70	5	-0.60	2569099990	220071	27.21	11700	12000	11450	15130	8150	11640	11673.96	1.97	0	28789	12473	12056	11763	11346	11053	11910	11200	465	3490	500	8380	10	1	88500234	10239	16.62	2.03	12	0.25	696.00	5702.00	12920	20231205	-10.45	3750	20230726	208.53	12920	-10.45	20231205	3750	208.53	20230726	12920	-10.45	20231205	3750	208.53	20230726	2.07	N	033290	500	465 억	1747355	N	N	30	N	N
121	20231208	090349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11760	120	2	1.03	495217850	41996	5.19	11700	12000	11700	15130	8150	11640	11792.02	1.97	0	1291	12473	12056	11763	11346	11053	11910	11200	465	3490	500	8380	10	1	88500234	10408	16.90	2.06	12	0.05	696.00	5702.00	12920	20231205	-8.98	3750	20230726	213.60	12920	-8.98	20231205	3750	213.60	20230726	12920	-8.98	20231205	3750	213.60	20230726	2.07	N	033290	500	465 억	1747355	N	N	30	N	N
122	20231207	160347	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11640	-170	5	-1.44	9341230930	797486	85.14	11810	12180	11470	15350	8270	11810	11713.59	1.88	0	53311	12363	12086	11843	11566	11323	12225	11705	465	3540	500	8500	10	1	88500234	10301	16.72	2.04	12	0.90	696.00	5702.00	12920	20231205	-9.91	3750	20230726	210.40	12920	-9.91	20231205	3750	210.40	20230726	12920	-9.91	20231205	3750	210.40	20230726	2.11	N	033290	500	465 억	1660975	N	N	30	N	N
123	20231207	150350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11640	-170	5	-1.44	8707557900	743135	79.34	11810	12180	11470	15350	8270	11810	11717.33	1.88	0	54036	12363	12086	11843	11566	11323	12225	11705	465	3540	500	8500	10	1	88500234	10301	16.72	2.04	12	0.84	696.00	5702.00	12920	20231205	-9.91	3750	20230726	210.40	12920	-9.91	20231205	3750	210.40	20230726	12920	-9.91	20231205	3750	210.40	20230726	2.11	N	033290	500	465 억	1660975	N	N	103	N	N
124	20231207	140348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11630	-180	5	-1.52	7451062400	635017	67.79	11810	12180	11470	15350	8270	11810	11733.64	1.88	0	65333	12363	12086	11843	11566	11323	12225	11705	465	3540	500	8500	10	1	88500234	10293	16.71	2.04	12	0.72	696.00	5702.00	12920	20231205	-9.98	3750	20230726	210.13	12920	-9.98	20231205	3750	210.13	20230726	12920	-9.98	20231205	3750	210.13	20230726	2.11	N	033290	500	465 억	1660975	N	N	103	N	N
125	20231207	130348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11650	-160	5	-1.35	6897332510	587486	62.72	11810	12180	11470	15350	8270	11810	11740.42	1.88	0	74221	12363	12086	11843	11566	11323	12225	11705	465	3540	500	8500	10	1	88500234	10310	16.74	2.04	12	0.66	696.00	5702.00	12920	20231205	-9.83	3750	20230726	210.67	12920	-9.83	20231205	3750	210.67	20230726	12920	-9.83	20231205	3750	210.67	20230726	2.11	N	033290	500	465 억	1660975	N	N	103	N	N
126	20231207	120349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11840	30	2	0.25	6335487520	539408	57.59	11810	12180	11470	15350	8270	11810	11745.26	1.88	0	83120	12363	12086	11843	11566	11323	12225	11705	465	3540	500	8500	10	1	88500234	10478	17.01	2.08	12	0.61	696.00	5702.00	12920	20231205	-8.36	3750	20230726	215.73	12920	-8.36	20231205	3750	215.73	20230726	12920	-8.36	20231205	3750	215.73	20230726	2.11	N	033290	500	465 억	1660975	N	N	103	N	N
127	20231207	110345	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11840	30	2	0.25	5829188760	496542	53.01	11810	12180	11470	15350	8270	11810	11739.57	1.88	0	89716	12363	12086	11843	11566	11323	12225	11705	465	3540	500	8500	10	1	88500234	10478	17.01	2.08	12	0.56	696.00	5702.00	12920	20231205	-8.36	3750	20230726	215.73	12920	-8.36	20231205	3750	215.73	20230726	12920	-8.36	20231205	3750	215.73	20230726	2.11	N	033290	500	465 억	1660975	N	N	103	N	N
128	20231207	100347	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11660	-150	5	-1.27	4707016890	400991	42.81	11810	12180	11470	15350	8270	11810	11738.46	1.88	0	70156	12363	12086	11843	11566	11323	12225	11705	465	3540	500	8500	10	1	88500234	10319	16.75	2.04	12	0.45	696.00	5702.00	12920	20231205	-9.75	3750	20230726	210.93	12920	-9.75	20231205	3750	210.93	20230726	12920	-9.75	20231205	3750	210.93	20230726	2.11	N	033290	500	465 억	1660975	N	N	103	N	N
129	20231207	090350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	12180	370	2	3.13	461930890	38468	4.11	11810	12180	11810	15350	8270	11810	12008.19	1.88	0	6237	12363	12086	11843	11566	11323	12225	11705	465	3540	500	8500	10	1	88500234	10779	17.50	2.14	12	0.04	696.00	5702.00	12920	20231205	-5.73	3750	20230726	224.80	12920	-5.73	20231205	3750	224.80	20230726	12920	-5.73	20231205	3750	224.80	20230726	2.11	N	033290	500	465 억	1660975	N	N	103	N	N
130	20231206	160342	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11810	20	2	0.17	11033559790	927980	34.84	11600	12120	11600	15320	8260	11790	11890.03	1.85	0	102560	13676	12732	11976	11032	10276	12640	10940	465	3530	500	8480	10	1	88500234	10452	16.97	2.07	12	1.05	696.00	5702.00	12920	20231205	-8.59	3750	20230726	214.93	12920	-8.59	20231205	3750	214.93	20230726	12920	-8.59	20231205	3750	214.93	20230726	2.02	N	033290	500	465 억	1636249	N	N	103	N	N
131	20231206	150351	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11830	40	2	0.34	10326784630	868161	32.60	11600	12120	11600	15320	8260	11790	11895.18	1.85	0	94854	13676	12732	11976	11032	10276	12640	10940	465	3530	500	8480	10	1	88500234	10470	17.00	2.07	12	0.98	696.00	5702.00	12920	20231205	-8.44	3750	20230726	215.47	12920	-8.44	20231205	3750	215.47	20230726	12920	-8.44	20231205	3750	215.47	20230726	2.02	N	033290	500	465 억	1636249	N	N	1269	N	N
132	20231206	140348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	12020	230	2	1.95	9294683270	781382	29.34	11600	12120	11600	15320	8260	11790	11895.37	1.85	0	99468	13676	12732	11976	11032	10276	12640	10940	465	3530	500	8480	10	1	88500234	10638	17.27	2.11	12	0.88	696.00	5702.00	12920	20231205	-6.97	3750	20230726	220.53	12920	-6.97	20231205	3750	220.53	20230726	12920	-6.97	20231205	3750	220.53	20230726	2.02	N	033290	500	465 억	1636249	N	N	1269	N	N
133	20231206	130346	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11980	190	2	1.61	7805910660	657524	24.69	11600	12120	11600	15320	8260	11790	11871.84	1.85	0	79671	13676	12732	11976	11032	10276	12640	10940	465	3530	500	8480	10	1	88500234	10602	17.21	2.10	12	0.74	696.00	5702.00	12920	20231205	-7.28	3750	20230726	219.47	12920	-7.28	20231205	3750	219.47	20230726	12920	-7.28	20231205	3750	219.47	20230726	2.02	N	033290	500	465 억	1636249	N	N	1269	N	N
134	20231206	120344	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11750	-40	5	-0.34	6987773860	588424	22.09	11600	12120	11600	15320	8260	11790	11875.61	1.85	0	66759	13676	12732	11976	11032	10276	12640	10940	465	3530	500	8480	10	1	88500234	10399	16.88	2.06	12	0.66	696.00	5702.00	12920	20231205	-9.06	3750	20230726	213.33	12920	-9.06	20231205	3750	213.33	20230726	12920	-9.06	20231205	3750	213.33	20230726	2.02	N	033290	500	465 억	1636249	N	N	1269	N	N
135	20231206	110349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11960	170	2	1.44	6019632620	506636	19.02	11600	12120	11600	15320	8260	11790	11881.82	1.85	0	53747	13676	12732	11976	11032	10276	12640	10940	465	3530	500	8480	10	1	88500234	10585	17.18	2.10	12	0.57	696.00	5702.00	12920	20231205	-7.43	3750	20230726	218.93	12920	-7.43	20231205	3750	218.93	20230726	12920	-7.43	20231205	3750	218.93	20230726	2.02	N	033290	500	465 억	1636249	N	N	1269	N	N
136	20231206	100346	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11770	-20	5	-0.17	4192491070	354102	13.30	11600	12120	11600	15320	8260	11790	11839.98	1.85	0	51267	13676	12732	11976	11032	10276	12640	10940	465	3530	500	8480	10	1	88500234	10416	16.91	2.06	12	0.40	696.00	5702.00	12920	20231205	-8.90	3750	20230726	213.87	12920	-8.90	20231205	3750	213.87	20230726	12920	-8.90	20231205	3750	213.87	20230726	2.02	N	033290	500	465 억	1636249	N	N	1269	N	N
137	20231206	090346	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11880	90	2	0.76	1177445940	99059	3.72	11600	12120	11600	15320	8260	11790	11887.66	1.85	0	4890	13676	12732	11976	11032	10276	12640	10940	465	3530	500	8480	10	1	88500234	10514	17.07	2.08	12	0.11	696.00	5702.00	12920	20231205	-8.05	3750	20230726	216.80	12920	-8.05	20231205	3750	216.80	20230726	12920	-8.05	20231205	3750	216.80	20230726	2.02	N	033290	500	465 억	1636249	N	N	1269	N	N
138	20231205	160347	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11790	-10	5	-0.08	32410022600	2654944	173.52	11790	12920	11220	15340	8260	11800	12207.82	1.82	0	49404	12573	12186	11593	11206	10613	11890	10910	465	3540	500	8490	10	1	88500234	10434	16.94	2.07	12	3.00	696.00	5702.00	12920	20231205	-8.75	3750	20230726	214.40	12920	-8.75	20231205	3750	214.40	20230726	12920	-8.75	20231205	3750	214.40	20230726	1.95	N	033290	500	465 억	1612858	N	N	1269	N	N
139	20231205	150346	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11740	-60	5	-0.51	31487000150	2576597	168.40	11790	12920	11220	15340	8260	11800	12220.55	1.82	0	30918	12573	12186	11593	11206	10613	11890	10910	465	3540	500	8490	10	1	88500234	10390	16.87	2.06	12	2.91	696.00	5702.00	12920	20231205	-9.13	3750	20230726	213.07	12920	-9.13	20231205	3750	213.07	20230726	12920	-9.13	20231205	3750	213.07	20230726	1.95	N	033290	500	465 억	1612858	N	N	518	N	N
140	20231205	140347	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11790	-10	5	-0.08	25446848590	2054615	134.28	11790	12920	11510	15340	8260	11800	12385.51	1.82	0	59684	12573	12186	11593	11206	10613	11890	10910	465	3540	500	8490	10	1	88500234	10434	16.94	2.07	12	2.32	696.00	5702.00	12920	20231205	-8.75	3750	20230726	214.40	12920	-8.75	20231205	3750	214.40	20230726	12920	-8.75	20231205	3750	214.40	20230726	1.95	N	033290	500	465 억	1612858	N	N	518	N	N
141	20231205	130347	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	12880	1080	2	9.15	16964624550	1358742	88.80	11790	12900	11600	15340	8260	11800	12486.06	1.82	0	83877	12573	12186	11593	11206	10613	11890	10910	465	3540	500	8490	10	1	88500234	11399	18.51	2.26	12	1.54	696.00	5702.00	12900	20231205	-0.16	3750	20230726	243.47	12900	-0.16	20231205	3750	243.47	20230726	12900	-0.16	20231205	3750	243.47	20230726	1.95	N	033290	500	465 억	1612858	N	N	518	N	N
142	20231205	120344	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	12710	910	2	7.71	15004461380	1205777	78.81	11790	12860	11600	15340	8260	11800	12444.36	1.82	0	81563	12573	12186	11593	11206	10613	11890	10910	465	3540	500	8490	10	1	88500234	11248	18.26	2.23	12	1.36	696.00	5702.00	12860	20231205	-1.17	3750	20230726	238.93	12860	-1.17	20231205	3750	238.93	20230726	12860	-1.17	20231205	3750	238.93	20230726	1.95	N	033290	500	465 억	1612858	N	N	518	N	N
143	20231205	110344	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	12640	840	2	7.12	11093324710	898655	58.73	11790	12660	11600	15340	8260	11800	12344.99	1.82	0	73037	12573	12186	11593	11206	10613	11890	10910	465	3540	500	8490	10	1	88500234	11186	18.16	2.22	12	1.02	696.00	5702.00	12660	20231205	-0.16	3750	20230726	237.07	12660	-0.16	20231205	3750	237.07	20230726	12660	-0.16	20231205	3750	237.07	20230726	1.95	N	033290	500	465 억	1612858	N	N	518	N	N
144	20231205	100345	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	12640	840	2	7.12	8928181080	725460	47.41	11790	12640	11600	15340	8260	11800	12307.64	1.82	0	72006	12573	12186	11593	11206	10613	11890	10910	465	3540	500	8490	10	1	88500234	11186	18.16	2.22	12	0.82	696.00	5702.00	12640	20231205	0.00	3750	20230726	237.07	12640	0.00	20231205	3750	237.07	20230726	12640	0.00	20231205	3750	237.07	20230726	1.95	N	033290	500	465 억	1612858	N	N	518	N	N
145	20231205	090343	55	30.00	KSQ150		유통	N	N	N	Y	40	N	11910	110	2	0.93	550376750	46735	3.05	11790	11910	11600	15340	8260	11800	11776.02	1.82	0	7134	12573	12186	11593	11206	10613	11890	10910	465	3540	500	8490	10	1	88500234	10540	17.11	2.09	12	0.05	696.00	5702.00	11980	20231204	-0.58	3750	20230726	217.60	11980	-0.58	20231204	3750	217.60	20230726	11980	-0.58	20231204	3750	217.60	20230726	1.95	N	033290	500	465 억	1612858	N	N	518	N	N
146	20231204	160345	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11800	-50	5	-0.42	17564090490	1518826	58.97	11900	11980	11000	15400	8300	11850	11563.73	1.94	0	-91595	12976	12412	11286	10722	9596	12695	11005	465	3550	500	8530	10	1	88500234	10443	16.95	2.07	12	1.72	696.00	5702.00	11980	20231204	-1.50	3750	20230726	214.67	11980	-1.50	20231204	3750	214.67	20230726	11980	-1.50	20231204	3750	214.67	20230726	1.95	N	033290	500	465 억	1714755	N	N	518	N	N
147	20231204	150346	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11800	-50	5	-0.42	16763680380	1451004	56.33	11900	11980	11000	15400	8300	11850	11553.00	1.94	0	-109743	12976	12412	11286	10722	9596	12695	11005	465	3550	500	8530	10	1	88500234	10443	16.95	2.07	12	1.64	696.00	5702.00	11980	20231204	-1.50	3750	20230726	214.67	11980	-1.50	20231204	3750	214.67	20230726	11980	-1.50	20231204	3750	214.67	20230726	1.95	N	033290	500	465 억	1714755	N	N	1581	N	N
148	20231204	140343	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11820	-30	5	-0.25	14449887740	1255949	48.76	11900	11980	11000	15400	8300	11850	11504.94	1.94	0	-133267	12976	12412	11286	10722	9596	12695	11005	465	3550	500	8530	10	1	88500234	10461	16.98	2.07	12	1.42	696.00	5702.00	11980	20231204	-1.34	3750	20230726	215.20	11980	-1.34	20231204	3750	215.20	20230726	11980	-1.34	20231204	3750	215.20	20230726	1.95	N	033290	500	465 억	1714755	N	N	1581	N	N
149	20231204	130343	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11770	-80	5	-0.68	13243011880	1153196	44.77	11900	11980	11000	15400	8300	11850	11483.50	1.94	0	-158299	12976	12412	11286	10722	9596	12695	11005	465	3550	500	8530	10	1	88500234	10416	16.91	2.06	12	1.30	696.00	5702.00	11980	20231204	-1.75	3750	20230726	213.87	11980	-1.75	20231204	3750	213.87	20230726	11980	-1.75	20231204	3750	213.87	20230726	1.95	N	033290	500	465 억	1714755	N	N	1581	N	N
150	20231204	120343	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11700	-150	5	-1.27	12537706270	1093059	42.44	11900	11980	11000	15400	8300	11850	11470.02	1.94	0	-174943	12976	12412	11286	10722	9596	12695	11005	465	3550	500	8530	10	1	88500234	10355	16.81	2.05	12	1.24	696.00	5702.00	11980	20231204	-2.34	3750	20230726	212.00	11980	-2.34	20231204	3750	212.00	20230726	11980	-2.34	20231204	3750	212.00	20230726	1.95	N	033290	500	465 억	1714755	N	N	1581	N	N
151	20231204	110344	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11680	-170	5	-1.43	11312622120	988182	38.36	11900	11980	11000	15400	8300	11850	11447.60	1.94	0	-172508	12976	12412	11286	10722	9596	12695	11005	465	3550	500	8530	10	1	88500234	10337	16.78	2.05	12	1.12	696.00	5702.00	11980	20231204	-2.50	3750	20230726	211.47	11980	-2.50	20231204	3750	211.47	20230726	11980	-2.50	20231204	3750	211.47	20230726	1.95	N	033290	500	465 억	1714755	N	N	1581	N	N
152	20231204	100343	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11340	-510	5	-4.30	8584775510	755140	29.32	11900	11980	11000	15400	8300	11850	11367.96	1.94	0	-127978	12976	12412	11286	10722	9596	12695	11005	465	3550	500	8530	10	1	88500234	10036	16.29	1.99	12	0.85	696.00	5702.00	11980	20231204	-5.34	3750	20230726	202.40	11980	-5.34	20231204	3750	202.40	20230726	11980	-5.34	20231204	3750	202.40	20230726	1.95	N	033290	500	465 억	1714755	N	N	1581	N	N
153	20231204	090343	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11720	-130	5	-1.10	1627412760	138094	5.36	11900	11980	11630	15400	8300	11850	11784.45	1.94	0	-48954	12976	12412	11286	10722	9596	12695	11005	465	3550	500	8530	10	1	88500234	10372	16.84	2.06	12	0.16	696.00	5702.00	11980	20231204	-2.17	3750	20230726	212.53	11980	-2.17	20231204	3750	212.53	20230726	11980	-2.17	20231204	3750	212.53	20230726	1.95	N	033290	500	465 억	1714755	N	N	1581	N	N
154	20231201	160344	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11850	1070	2	9.93	28219964770	2550036	146.88	10970	11850	10160	14010	7550	10780	11058.09	1.70	0	124001	11473	11126	10433	10086	9393	11300	10260	465	3230	500	7760	10	1	88500234	10487	17.03	2.08	12	2.88	696.00	5702.00	11850	20231201	0.00	3750	20230726	216.00	11850	0.00	20231201	3750	216.00	20230726	11850	0.00	20231201	3750	216.00	20230726	1.86	N	033290	500	465 억	1501330	N	N	1581	N	N
155	20231201	150343	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11580	800	2	7.42	25757179760	2339756	134.77	10970	11690	10160	14010	7550	10780	11008.52	1.70	0	119870	11473	11126	10433	10086	9393	11300	10260	465	3230	500	7760	10	1	88500234	10248	16.64	2.03	12	2.64	696.00	5702.00	11690	20231201	-0.94	3750	20230726	208.80	11690	-0.94	20231201	3750	208.80	20230726	11690	-0.94	20231201	3750	208.80	20230726	1.86	N	033290	500	465 억	1501330	N	N	3350	N	N
156	20231201	140343	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11440	660	2	6.12	23876598480	2175808	125.33	10970	11690	10160	14010	7550	10780	10973.70	1.70	0	97592	11473	11126	10433	10086	9393	11300	10260	465	3230	500	7760	10	1	88500234	10124	16.44	2.01	12	2.46	696.00	5702.00	11690	20231201	-2.14	3750	20230726	205.07	11690	-2.14	20231201	3750	205.07	20230726	11690	-2.14	20231201	3750	205.07	20230726	1.86	N	033290	500	465 억	1501330	N	N	3350	N	N
157	20231201	130342	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11220	440	2	4.08	21924378570	2002695	115.36	10970	11690	10160	14010	7550	10780	10947.46	1.70	0	85769	11473	11126	10433	10086	9393	11300	10260	465	3230	500	7760	10	1	88500234	9930	16.12	1.97	12	2.26	696.00	5702.00	11690	20231201	-4.02	3750	20230726	199.20	11690	-4.02	20231201	3750	199.20	20230726	11690	-4.02	20231201	3750	199.20	20230726	1.86	N	033290	500	465 억	1501330	N	N	3350	N	N
158	20231201	120345	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	10800	20	2	0.19	20168626490	1843763	106.20	10970	11690	10160	14010	7550	10780	10938.86	1.70	0	80957	11473	11126	10433	10086	9393	11300	10260	465	3230	500	7760	10	1	88500234	9558	15.52	1.89	12	2.08	696.00	5702.00	11690	20231201	-7.61	3750	20230726	188.00	11690	-7.61	20231201	3750	188.00	20230726	11690	-7.61	20231201	3750	188.00	20230726	1.86	N	033290	500	465 억	1501330	N	N	3350	N	N
159	20231201	110343	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	10720	-60	5	-0.56	18222244690	1663903	95.84	10970	11690	10160	14010	7550	10780	10951.54	1.70	0	101525	11473	11126	10433	10086	9393	11300	10260	465	3230	500	7760	10	1	88500234	9487	15.40	1.88	12	1.88	696.00	5702.00	11690	20231201	-8.30	3750	20230726	185.87	11690	-8.30	20231201	3750	185.87	20230726	11690	-8.30	20231201	3750	185.87	20230726	1.86	N	033290	500	465 억	1501330	N	N	3350	N	N
160	20231201	100344	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	10540	-240	5	-2.23	12060906760	1076772	62.02	10970	11690	10420	14010	7550	10780	11201.10	1.70	0	70209	11473	11126	10433	10086	9393	11300	10260	465	3230	500	7760	10	1	88500234	9328	15.14	1.85	12	1.22	696.00	5702.00	11690	20231201	-9.84	3750	20230726	181.07	11690	-9.84	20231201	3750	181.07	20230726	11690	-9.84	20231201	3750	181.07	20230726	1.86	N	033290	500	465 억	1501330	N	N	3350	N	N
161	20231201	090340	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	11250	470	2	4.36	1761400360	158272	9.12	10970	11310	10940	14010	7550	10780	11129.59	1.70	0	-4093	11473	11126	10433	10086	9393	11300	10260	465	3230	500	7760	10	1	88500234	9956	16.16	1.97	12	0.18	696.00	5702.00	11310	20231201	-0.53	3750	20230726	200.00	11310	-0.53	20231201	3750	200.00	20230726	11310	-0.53	20231201	3750	200.00	20230726	1.86	N	033290	500	465 억	1501330	N	N	3350	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History