KissMeData/115450/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	160842	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11786769000	1018419	104.74	11480	11880	11250	14960	8060	11510	11571.47	7.60	167962	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.27	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		6092154	N	N	2279	N	00	N
3	20241231	150833	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11786769000	1018419	104.74	11480	11880	11250	14960	8060	11510	11571.47	7.60	167962	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.27	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		6092154	N	N	2279	N	00	N
4	20241231	140840	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11786769000	1018419	104.74	11480	11880	11250	14960	8060	11510	11571.47	7.60	167962	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.27	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		6092154	N	N	2279	N	00	N
5	20241231	130842	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11786769000	1018419	104.74	11480	11880	11250	14960	8060	11510	11571.47	7.60	167962	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.27	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		6092154	N	N	2279	N	00	N
6	20241231	120841	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11786769000	1018419	104.74	11480	11880	11250	14960	8060	11510	11571.47	7.60	167962	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.27	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		6092154	N	N	2279	N	00	N
7	20241231	110840	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11786769000	1018419	104.74	11480	11880	11250	14960	8060	11510	11571.47	7.60	167962	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.27	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		6092154	N	N	2279	N	00	N
8	20241231	100834	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11786769000	1018419	104.74	11480	11880	11250	14960	8060	11510	11571.47	7.60	167962	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.27	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		6092154	N	N	2279	N	00	N
9	20241231	090843	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11786769000	1018419	104.74	11480	11880	11250	14960	8060	11510	11571.47	7.60	167962	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.27	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		6092154	N	N	2279	N	00	N
10	20241230	160837	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	200	2	1.74	11654031930	1007133	103.58	11480	11880	11250	14960	8060	11510	11571.47	7.39	0	149144	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9384	-390.33	5.57	12	1.26	-30.00	2101.00	17700	20240408	-33.84	3750	20240116	212.27	17700	-33.84	20240408	3750	212.27	20240116	17700	-33.84	20240408	3750	212.27	20240116	0.11	N	115450	500	400 억		5924192	N	N	2279	N	00	N
11	20241230	150839	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	350	2	3.04	10890177300	942238	96.91	11480	11870	11250	14960	8060	11510	11557.78	7.39	0	135944	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9505	-395.33	5.64	12	1.18	-30.00	2101.00	17700	20240408	-32.99	3750	20240116	216.27	17700	-32.99	20240408	3750	216.27	20240116	17700	-32.99	20240408	3750	216.27	20240116	0.11	N	115450	500	400 억		5924192	N	N	2228	N	00	N
12	20241230	140838	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11740	230	2	2.00	9143132640	794263	81.69	11480	11800	11250	14960	8060	11510	11511.47	7.39	0	77952	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9408	-391.33	5.59	12	0.99	-30.00	2101.00	17700	20240408	-33.67	3750	20240116	213.07	17700	-33.67	20240408	3750	213.07	20240116	17700	-33.67	20240408	3750	213.07	20240116	0.11	N	115450	500	400 억		5924192	N	N	2228	N	00	N
13	20241230	130839	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11640	130	2	1.13	7401604140	645575	66.40	11480	11660	11250	14960	8060	11510	11465.13	7.39	0	67836	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9328	-388.00	5.54	12	0.81	-30.00	2101.00	17700	20240408	-34.24	3750	20240116	210.40	17700	-34.24	20240408	3750	210.40	20240116	17700	-34.24	20240408	3750	210.40	20240116	0.11	N	115450	500	400 억		5924192	N	N	2228	N	00	N
14	20241230	120836	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	40	2	0.35	6610901550	577471	59.39	11480	11630	11250	14960	8060	11510	11448.02	7.39	0	42730	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9256	-385.00	5.50	12	0.72	-30.00	2101.00	17700	20240408	-34.75	3750	20240116	208.00	17700	-34.75	20240408	3750	208.00	20240116	17700	-34.75	20240408	3750	208.00	20240116	0.11	N	115450	500	400 억		5924192	N	N	2228	N	00	N
15	20241230	110838	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	-30	5	-0.26	5234966360	458331	47.14	11480	11590	11250	14960	8060	11510	11421.80	7.39	0	7880	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9200	-382.67	5.46	12	0.57	-30.00	2101.00	17700	20240408	-35.14	3750	20240116	206.13	17700	-35.14	20240408	3750	206.13	20240116	17700	-35.14	20240408	3750	206.13	20240116	0.11	N	115450	500	400 억		5924192	N	N	2228	N	00	N
16	20241230	100838	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11380	-130	5	-1.13	3600535530	314121	32.31	11480	11590	11340	14960	8060	11510	11462.26	7.39	0	29826	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9120	-379.33	5.42	12	0.39	-30.00	2101.00	17700	20240408	-35.71	3750	20240116	203.47	17700	-35.71	20240408	3750	203.47	20240116	17700	-35.71	20240408	3750	203.47	20240116	0.11	N	115450	500	400 억		5924192	N	N	2228	N	00	N
17	20241230	090839	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-80	5	-0.70	791861380	68960	7.09	11480	11570	11350	14960	8060	11510	11482.91	7.39	0	18660	12116	11812	11566	11262	11016	11690	11140	401	3450	500	7130	10	1	80139933	9160	-381.00	5.44	12	0.09	-30.00	2101.00	17700	20240408	-35.42	3750	20240116	204.80	17700	-35.42	20240408	3750	204.80	20240116	17700	-35.42	20240408	3750	204.80	20240116	0.11	N	115450	500	400 억		5924192	N	N	2228	N	00	N
18	20241227	160835	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	-30	5	-0.26	11102904980	961834	37.70	11540	11870	11320	15000	8080	11540	11543.48	7.45	0	-78896	12513	12026	11353	10866	10193	12270	11110	401	3460	500	7150	10	1	80139933	9224	-383.67	5.48	12	1.20	-30.00	2101.00	17700	20240408	-34.97	3750	20240116	206.93	17700	-34.97	20240408	3750	206.93	20240116	17700	-34.97	20240408	3750	206.93	20240116	0.16	N	115450	500	400 억		5970120	N	N	2228	N	00	N
19	20241227	150834	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	-60	5	-0.52	10753747500	931471	36.51	11540	11870	11320	15000	8080	11540	11544.91	7.45	0	-85208	12513	12026	11353	10866	10193	12270	11110	401	3460	500	7150	10	1	80139933	9200	-382.67	5.46	12	1.16	-30.00	2101.00	17700	20240408	-35.14	3750	20240116	206.13	17700	-35.14	20240408	3750	206.13	20240116	17700	-35.14	20240408	3750	206.13	20240116	0.16	N	115450	500	400 억		5970120	N	N	295	N	00	N
20	20241227	140836	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	-20	5	-0.17	9426494690	815731	31.97	11540	11870	11320	15000	8080	11540	11555.89	7.45	0	-85877	12513	12026	11353	10866	10193	12270	11110	401	3460	500	7150	10	1	80139933	9232	-384.00	5.48	12	1.02	-30.00	2101.00	17700	20240408	-34.92	3750	20240116	207.20	17700	-34.92	20240408	3750	207.20	20240116	17700	-34.92	20240408	3750	207.20	20240116	0.16	N	115450	500	400 억		5970120	N	N	295	N	00	N
21	20241227	130835	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	-120	5	-1.04	8662504330	749246	29.37	11540	11870	11320	15000	8080	11540	11561.63	7.45	0	-87492	12513	12026	11353	10866	10193	12270	11110	401	3460	500	7150	10	1	80139933	9152	-380.67	5.44	12	0.93	-30.00	2101.00	17700	20240408	-35.48	3750	20240116	204.53	17700	-35.48	20240408	3750	204.53	20240116	17700	-35.48	20240408	3750	204.53	20240116	0.16	N	115450	500	400 억		5970120	N	N	295	N	00	N
22	20241227	120837	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	-120	5	-1.04	8152638730	704811	27.62	11540	11870	11320	15000	8080	11540	11567.13	7.45	0	-89551	12513	12026	11353	10866	10193	12270	11110	401	3460	500	7150	10	1	80139933	9152	-380.67	5.44	12	0.88	-30.00	2101.00	17700	20240408	-35.48	3750	20240116	204.53	17700	-35.48	20240408	3750	204.53	20240116	17700	-35.48	20240408	3750	204.53	20240116	0.16	N	115450	500	400 억		5970120	N	N	295	N	00	N
23	20241227	110834	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	-80	5	-0.69	7675185000	663126	25.99	11540	11870	11320	15000	8080	11540	11574.25	7.45	0	-85186	12513	12026	11353	10866	10193	12270	11110	401	3460	500	7150	10	1	80139933	9184	-382.00	5.45	12	0.83	-30.00	2101.00	17700	20240408	-35.25	3750	20240116	205.60	17700	-35.25	20240408	3750	205.60	20240116	17700	-35.25	20240408	3750	205.60	20240116	0.16	N	115450	500	400 억		5970120	N	N	295	N	00	N
24	20241227	100832	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11490	-50	5	-0.43	6605893200	569528	22.32	11540	11870	11320	15000	8080	11540	11598.89	7.45	0	-88245	12513	12026	11353	10866	10193	12270	11110	401	3460	500	7150	10	1	80139933	9208	-383.00	5.47	12	0.71	-30.00	2101.00	17700	20240408	-35.08	3750	20240116	206.40	17700	-35.08	20240408	3750	206.40	20240116	17700	-35.08	20240408	3750	206.40	20240116	0.16	N	115450	500	400 억		5970120	N	N	295	N	00	N
25	20241227	090837	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-110	5	-0.95	1034138730	90374	3.54	11540	11570	11320	15000	8080	11540	11442.88	7.45	0	-20400	12513	12026	11353	10866	10193	12270	11110	401	3460	500	7150	10	1	80139933	9160	-381.00	5.44	12	0.11	-30.00	2101.00	17700	20240408	-35.42	3750	20240116	204.80	17700	-35.42	20240408	3750	204.80	20240116	17700	-35.42	20240408	3750	204.80	20240116	0.16	N	115450	500	400 억		5970120	N	N	295	N	00	N
26	20241226	160830	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	790	2	7.35	28962930350	2538120	264.69	10690	11840	10680	13970	7530	10750	11411.05	6.76	0	574898	11383	11066	10783	10466	10183	11225	10625	401	3220	500	6660	10	1	80139933	9248	-384.67	5.49	12	3.17	-30.00	2101.00	17700	20240408	-34.80	3750	20240116	207.73	17700	-34.80	20240408	3750	207.73	20240116	17700	-34.80	20240408	3750	207.73	20240116	0.15	N	115450	500	400 억		5419097	N	N	295	N	00	N
27	20241226	150826	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11580	830	2	7.72	27810510010	2438331	254.28	10690	11840	10680	13970	7530	10750	11405.59	6.76	0	549037	11383	11066	10783	10466	10183	11225	10625	401	3220	500	6660	10	1	80139933	9280	-386.00	5.51	12	3.04	-30.00	2101.00	17700	20240408	-34.58	3750	20240116	208.80	17700	-34.58	20240408	3750	208.80	20240116	17700	-34.58	20240408	3750	208.80	20240116	0.15	N	115450	500	400 억		5419097	N	N	1493	N	00	N
28	20241226	140827	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11370	620	2	5.77	24455384860	2146724	223.87	10690	11840	10680	13970	7530	10750	11392.00	6.76	0	502915	11383	11066	10783	10466	10183	11225	10625	401	3220	500	6660	10	1	80139933	9112	-379.00	5.41	12	2.68	-30.00	2101.00	17700	20240408	-35.76	3750	20240116	203.20	17700	-35.76	20240408	3750	203.20	20240116	17700	-35.76	20240408	3750	203.20	20240116	0.15	N	115450	500	400 억		5419097	N	N	1493	N	00	N
29	20241226	130828	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11360	610	2	5.67	23228961850	2038556	212.59	10690	11840	10680	13970	7530	10750	11394.86	6.76	0	500259	11383	11066	10783	10466	10183	11225	10625	401	3220	500	6660	10	1	80139933	9104	-378.67	5.41	12	2.54	-30.00	2101.00	17700	20240408	-35.82	3750	20240116	202.93	17700	-35.82	20240408	3750	202.93	20240116	17700	-35.82	20240408	3750	202.93	20240116	0.15	N	115450	500	400 억		5419097	N	N	1493	N	00	N
30	20241226	120825	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11240	490	2	4.56	21924462150	1923214	200.56	10690	11840	10680	13970	7530	10750	11399.96	6.76	0	514706	11383	11066	10783	10466	10183	11225	10625	401	3220	500	6660	10	1	80139933	9008	-374.67	5.35	12	2.40	-30.00	2101.00	17700	20240408	-36.50	3750	20240116	199.73	17700	-36.50	20240408	3750	199.73	20240116	17700	-36.50	20240408	3750	199.73	20240116	0.15	N	115450	500	400 억		5419097	N	N	1493	N	00	N
31	20241226	110825	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11770	1020	2	9.49	16036188470	1410968	147.14	10690	11800	10680	13970	7530	10750	11365.45	6.76	0	461487	11383	11066	10783	10466	10183	11225	10625	401	3220	500	6660	10	1	80139933	9432	-392.33	5.60	12	1.76	-30.00	2101.00	17700	20240408	-33.50	3750	20240116	213.87	17700	-33.50	20240408	3750	213.87	20240116	17700	-33.50	20240408	3750	213.87	20240116	0.15	N	115450	500	400 억		5419097	N	N	1493	N	00	N
32	20241226	100827	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11090	340	2	3.16	4021718930	366451	38.22	10690	11140	10680	13970	7530	10750	10974.88	6.76	0	77891	11383	11066	10783	10466	10183	11225	10625	401	3220	500	6660	10	1	80139933	8888	-369.67	5.28	12	0.46	-30.00	2101.00	17700	20240408	-37.34	3750	20240116	195.73	17700	-37.34	20240408	3750	195.73	20240116	17700	-37.34	20240408	3750	195.73	20240116	0.15	N	115450	500	400 억		5419097	N	N	1493	N	00	N
33	20241226	090828	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10770	20	2	0.19	354397030	33047	3.45	10690	10780	10680	13970	7530	10750	10723.90	6.76	0	6	11383	11066	10783	10466	10183	11225	10625	401	3220	500	6660	10	1	80139933	8631	-359.00	5.13	12	0.04	-30.00	2101.00	17700	20240408	-39.15	3750	20240116	187.20	17700	-39.15	20240408	3750	187.20	20240116	17700	-39.15	20240408	3750	187.20	20240116	0.15	N	115450	500	400 억		5419097	N	N	1493	N	00	N
34	20241224	160828	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10750	240	2	2.28	10339585600	955586	124.79	10510	11100	10500	13660	7360	10510	10820.24	6.47	0	100528	11190	10850	10680	10340	10170	10765	10255	401	3150	500	6510	10	1	80139933	8615	-358.33	5.12	12	1.19	-30.00	2101.00	17700	20240408	-39.27	3750	20240116	186.67	17700	-39.27	20240408	3750	186.67	20240116	17700	-39.27	20240408	3750	186.67	20240116	0.15	N	115450	500	400 억		5181502	N	N	1493	N	00	N
35	20241224	150826	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10740	230	2	2.19	10037268940	927471	121.12	10510	11100	10500	13660	7360	10510	10822.19	6.47	0	100106	11190	10850	10680	10340	10170	10765	10255	401	3150	500	6510	10	1	80139933	8607	-358.00	5.11	12	1.16	-30.00	2101.00	17700	20240408	-39.32	3750	20240116	186.40	17700	-39.32	20240408	3750	186.40	20240116	17700	-39.32	20240408	3750	186.40	20240116	0.15	N	115450	500	400 억		5181502	N	N	31	N	00	N
36	20241224	140824	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10710	200	2	1.90	9353913150	863893	112.82	10510	11100	10500	13660	7360	10510	10827.63	6.47	0	88354	11190	10850	10680	10340	10170	10765	10255	401	3150	500	6510	10	1	80139933	8583	-357.00	5.10	12	1.08	-30.00	2101.00	17700	20240408	-39.49	3750	20240116	185.60	17700	-39.49	20240408	3750	185.60	20240116	17700	-39.49	20240408	3750	185.60	20240116	0.15	N	115450	500	400 억		5181502	N	N	31	N	00	N
37	20241224	130827	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10740	230	2	2.19	8648712660	798332	104.25	10510	11100	10500	13660	7360	10510	10833.48	6.47	0	73394	11190	10850	10680	10340	10170	10765	10255	401	3150	500	6510	10	1	80139933	8607	-358.00	5.11	12	1.00	-30.00	2101.00	17700	20240408	-39.32	3750	20240116	186.40	17700	-39.32	20240408	3750	186.40	20240116	17700	-39.32	20240408	3750	186.40	20240116	0.15	N	115450	500	400 억		5181502	N	N	31	N	00	N
38	20241224	120825	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10850	340	2	3.24	8103222790	747749	97.65	10510	11100	10500	13660	7360	10510	10836.83	6.47	0	63205	11190	10850	10680	10340	10170	10765	10255	401	3150	500	6510	10	1	80139933	8695	-361.67	5.16	12	0.93	-30.00	2101.00	17700	20240408	-38.70	3750	20240116	189.33	17700	-38.70	20240408	3750	189.33	20240116	17700	-38.70	20240408	3750	189.33	20240116	0.15	N	115450	500	400 억		5181502	N	N	31	N	00	N
39	20241224	110828	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10770	260	2	2.47	7221187430	666523	87.04	10510	11100	10500	13660	7360	10510	10834.12	6.47	0	40528	11190	10850	10680	10340	10170	10765	10255	401	3150	500	6510	10	1	80139933	8631	-359.00	5.13	12	0.83	-30.00	2101.00	17700	20240408	-39.15	3750	20240116	187.20	17700	-39.15	20240408	3750	187.20	20240116	17700	-39.15	20240408	3750	187.20	20240116	0.15	N	115450	500	400 억		5181502	N	N	31	N	00	N
40	20241224	100826	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10690	180	2	1.71	6162841770	568447	74.23	10510	11100	10500	13660	7360	10510	10841.55	6.47	0	28056	11190	10850	10680	10340	10170	10765	10255	401	3150	500	6510	10	1	80139933	8567	-356.33	5.09	12	0.71	-30.00	2101.00	17700	20240408	-39.60	3750	20240116	185.07	17700	-39.60	20240408	3750	185.07	20240116	17700	-39.60	20240408	3750	185.07	20240116	0.15	N	115450	500	400 억		5181502	N	N	31	N	00	N
41	20241224	090830	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10810	300	2	2.85	1017166290	94603	12.35	10510	11000	10500	13660	7360	10510	10751.97	6.47	0	-10868	11190	10850	10680	10340	10170	10765	10255	401	3150	500	6510	10	1	80139933	8663	-360.33	5.15	12	0.12	-30.00	2101.00	17700	20240408	-38.93	3750	20240116	188.27	17700	-38.93	20240408	3750	188.27	20240116	17700	-38.93	20240408	3750	188.27	20240116	0.15	N	115450	500	400 억		5181502	N	N	31	N	00	N
42	20241223	160820	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10510	-180	5	-1.68	8164549460	759119	139.36	10800	11020	10510	13890	7490	10690	10755.56	6.51	0	-36467	11196	10942	10626	10372	10056	11070	10500	401	3200	500	6620	10	1	80139933	8423	-350.33	5.00	12	0.95	-30.00	2101.00	17700	20240408	-40.62	3624	20231214	190.01	17700	-40.62	20240408	3750	180.27	20240116	17700	-40.62	20240408	3750	180.27	20240116	0.15	N	115450	500	400 억		5216687	N	N	31	N	00	N
43	20241223	150825	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10560	-130	5	-1.22	7624541270	707844	129.95	10800	11020	10560	13890	7490	10690	10771.59	6.51	0	-40506	11196	10942	10626	10372	10056	11070	10500	401	3200	500	6620	10	1	80139933	8463	-352.00	5.03	12	0.88	-30.00	2101.00	17700	20240408	-40.34	3624	20231214	191.39	17700	-40.34	20240408	3750	181.60	20240116	17700	-40.34	20240408	3750	181.60	20240116	0.15	N	115450	500	400 억		5216687	N	N	3890	N	00	N
44	20241223	140819	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10780	90	2	0.84	6287288370	582985	107.03	10800	11020	10650	13890	7490	10690	10784.77	6.51	0	-30166	11196	10942	10626	10372	10056	11070	10500	401	3200	500	6620	10	1	80139933	8639	-359.33	5.13	12	0.73	-30.00	2101.00	17700	20240408	-39.10	3624	20231214	197.46	17700	-39.10	20240408	3750	187.47	20240116	17700	-39.10	20240408	3750	187.47	20240116	0.15	N	115450	500	400 억		5216687	N	N	3890	N	00	N
45	20241223	130819	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10690	0	3	0.00	5689925710	527305	96.80	10800	11020	10650	13890	7490	10690	10790.72	6.51	0	-44707	11196	10942	10626	10372	10056	11070	10500	401	3200	500	6620	10	1	80139933	8567	-356.33	5.09	12	0.66	-30.00	2101.00	17700	20240408	-39.60	3624	20231214	194.98	17700	-39.60	20240408	3750	185.07	20240116	17700	-39.60	20240408	3750	185.07	20240116	0.15	N	115450	500	400 억		5216687	N	N	3890	N	00	N
46	20241223	120821	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10750	60	2	0.56	5035664210	466423	85.63	10800	11020	10650	13890	7490	10690	10796.52	6.51	0	-65179	11196	10942	10626	10372	10056	11070	10500	401	3200	500	6620	10	1	80139933	8615	-358.33	5.12	12	0.58	-30.00	2101.00	17700	20240408	-39.27	3624	20231214	196.63	17700	-39.27	20240408	3750	186.67	20240116	17700	-39.27	20240408	3750	186.67	20240116	0.15	N	115450	500	400 억		5216687	N	N	3890	N	00	N
47	20241223	110820	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10700	10	2	0.09	4744974710	439295	80.65	10800	11020	10650	13890	7490	10690	10801.53	6.51	0	-70835	11196	10942	10626	10372	10056	11070	10500	401	3200	500	6620	10	1	80139933	8575	-356.67	5.09	12	0.55	-30.00	2101.00	17700	20240408	-39.55	3624	20231214	195.25	17700	-39.55	20240408	3750	185.33	20240116	17700	-39.55	20240408	3750	185.33	20240116	0.15	N	115450	500	400 억		5216687	N	N	3890	N	00	N
48	20241223	100814	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10700	10	2	0.09	3831142310	354203	65.03	10800	11020	10650	13890	7490	10690	10816.50	6.51	0	-47047	11196	10942	10626	10372	10056	11070	10500	401	3200	500	6620	10	1	80139933	8575	-356.67	5.09	12	0.44	-30.00	2101.00	17700	20240408	-39.55	3624	20231214	195.25	17700	-39.55	20240408	3750	185.33	20240116	17700	-39.55	20240408	3750	185.33	20240116	0.15	N	115450	500	400 억		5216687	N	N	3890	N	00	N
49	20241223	090818	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10880	190	2	1.78	1482563610	135630	24.90	10800	11020	10750	13890	7490	10690	10932.30	6.51	0	70508	11196	10942	10626	10372	10056	11070	10500	401	3200	500	6620	10	1	80139933	8719	-362.67	5.18	12	0.17	-30.00	2101.00	17700	20240408	-38.53	3624	20231214	200.22	17700	-38.53	20240408	3750	190.13	20240116	17700	-38.53	20240408	3750	190.13	20240116	0.15	N	115450	500	400 억		5216687	N	N	3890	N	00	N
50	20241220	160814	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10690	20	2	0.19	5695879190	539599	88.05	10670	10880	10310	13870	7470	10670	10555.17	6.44	0	50632	11123	10896	10673	10446	10223	10785	10335	401	3200	500	6610	10	1	80139933	8567	-356.33	5.09	12	0.67	-30.00	2101.00	17700	20240408	-39.60	3576	20231213	198.94	17700	-39.60	20240408	3750	185.07	20240116	17700	-39.60	20240408	3750	185.07	20240116	0.14	N	115450	500	400 억		5160868	N	N	3890	N	00	N
51	20241220	150819	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10610	-60	5	-0.56	5273930490	500008	81.59	10670	10880	10310	13870	7470	10670	10547.67	6.44	0	26063	11123	10896	10673	10446	10223	10785	10335	401	3200	500	6610	10	1	80139933	8503	-353.67	5.05	12	0.62	-30.00	2101.00	17700	20240408	-40.06	3576	20231213	196.70	17700	-40.06	20240408	3750	182.93	20240116	17700	-40.06	20240408	3750	182.93	20240116	0.14	N	115450	500	400 억		5160868	N	N	1848	N	00	N
52	20241220	140816	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10620	-50	5	-0.47	4757683630	451210	73.62	10670	10880	10310	13870	7470	10670	10544.25	6.44	0	12348	11123	10896	10673	10446	10223	10785	10335	401	3200	500	6610	10	1	80139933	8511	-354.00	5.05	12	0.56	-30.00	2101.00	17700	20240408	-40.00	3576	20231213	196.98	17700	-40.00	20240408	3750	183.20	20240116	17700	-40.00	20240408	3750	183.20	20240116	0.14	N	115450	500	400 억		5160868	N	N	1848	N	00	N
53	20241220	130815	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10580	-90	5	-0.84	4465073890	423549	69.11	10670	10880	10310	13870	7470	10670	10542.02	6.44	0	4839	11123	10896	10673	10446	10223	10785	10335	401	3200	500	6610	10	1	80139933	8479	-352.67	5.04	12	0.53	-30.00	2101.00	17700	20240408	-40.23	3576	20231213	195.86	17700	-40.23	20240408	3750	182.13	20240116	17700	-40.23	20240408	3750	182.13	20240116	0.14	N	115450	500	400 억		5160868	N	N	1848	N	00	N
54	20241220	120815	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10660	-10	5	-0.09	4017641760	381447	62.24	10670	10880	10310	13870	7470	10670	10532.60	6.44	0	60	11123	10896	10673	10446	10223	10785	10335	401	3200	500	6610	10	1	80139933	8543	-355.33	5.07	12	0.48	-30.00	2101.00	17700	20240408	-39.77	3576	20231213	198.10	17700	-39.77	20240408	3750	184.27	20240116	17700	-39.77	20240408	3750	184.27	20240116	0.14	N	115450	500	400 억		5160868	N	N	1848	N	00	N
55	20241220	110814	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10530	-140	5	-1.31	2666696280	255479	41.69	10670	10690	10310	13870	7470	10670	10437.93	6.44	0	-457	11123	10896	10673	10446	10223	10785	10335	401	3200	500	6610	10	1	80139933	8439	-351.00	5.01	12	0.32	-30.00	2101.00	17700	20240408	-40.51	3576	20231213	194.46	17700	-40.51	20240408	3750	180.80	20240116	17700	-40.51	20240408	3750	180.80	20240116	0.14	N	115450	500	400 억		5160868	N	N	1848	N	00	N
56	20241220	100816	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10500	-170	5	-1.59	2087377200	200141	32.66	10670	10690	10310	13870	7470	10670	10429.41	6.44	0	-9399	11123	10896	10673	10446	10223	10785	10335	401	3200	500	6610	10	1	80139933	8415	-350.00	5.00	12	0.25	-30.00	2101.00	17700	20240408	-40.68	3576	20231213	193.62	17700	-40.68	20240408	3750	180.00	20240116	17700	-40.68	20240408	3750	180.00	20240116	0.14	N	115450	500	400 억		5160868	N	N	1848	N	00	N
57	20241220	090817	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10550	-120	5	-1.12	328079420	30885	5.04	10670	10690	10520	13870	7470	10670	10622.46	6.44	0	-9376	11123	10896	10673	10446	10223	10785	10335	401	3200	500	6610	10	1	80139933	8455	-351.67	5.02	12	0.04	-30.00	2101.00	17700	20240408	-40.40	3576	20231213	195.02	17700	-40.40	20240408	3750	181.33	20240116	17700	-40.40	20240408	3750	181.33	20240116	0.14	N	115450	500	400 억		5160868	N	N	1848	N	00	N
58	20241219	160813	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10670	-240	5	-2.20	6497143410	609834	125.02	10800	10900	10450	14180	7640	10910	10653.70	6.59	0	-181251	11263	11086	10833	10656	10403	11175	10745	401	3270	500	6760	10	1	80139933	8551	-355.67	5.08	12	0.76	-30.00	2101.00	17700	20240408	-39.72	3576	20231213	198.38	17700	-39.72	20240408	3750	184.53	20240116	17700	-39.72	20240408	3750	184.53	20240116	0.14	N	115450	500	400 억		5282551	N	N	1848	N	00	N
59	20241219	150811	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10600	-310	5	-2.84	6216420100	583469	119.61	10800	10900	10450	14180	7640	10910	10654.00	6.59	0	-178758	11263	11086	10833	10656	10403	11175	10745	401	3270	500	6760	10	1	80139933	8495	-353.33	5.05	12	0.73	-30.00	2101.00	17700	20240408	-40.11	3576	20231213	196.42	17700	-40.11	20240408	3750	182.67	20240116	17700	-40.11	20240408	3750	182.67	20240116	0.14	N	115450	500	400 억		5282551	N	N	412	N	00	N
60	20241219	140813	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10720	-190	5	-1.74	5451843300	511963	104.95	10800	10900	10450	14180	7640	10910	10648.62	6.59	0	-161492	11263	11086	10833	10656	10403	11175	10745	401	3270	500	6760	10	1	80139933	8591	-357.33	5.10	12	0.64	-30.00	2101.00	17700	20240408	-39.44	3576	20231213	199.78	17700	-39.44	20240408	3750	185.87	20240116	17700	-39.44	20240408	3750	185.87	20240116	0.14	N	115450	500	400 억		5282551	N	N	412	N	00	N
61	20241219	130812	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10550	-360	5	-3.30	4499546550	422622	86.64	10800	10900	10450	14180	7640	10910	10646.39	6.59	0	-133136	11263	11086	10833	10656	10403	11175	10745	401	3270	500	6760	10	1	80139933	8455	-351.67	5.02	12	0.53	-30.00	2101.00	17700	20240408	-40.40	3576	20231213	195.02	17700	-40.40	20240408	3750	181.33	20240116	17700	-40.40	20240408	3750	181.33	20240116	0.14	N	115450	500	400 억		5282551	N	N	412	N	00	N
62	20241219	120815	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10610	-300	5	-2.75	3753560230	351741	72.11	10800	10900	10450	14180	7640	10910	10671.00	6.59	0	-93508	11263	11086	10833	10656	10403	11175	10745	401	3270	500	6760	10	1	80139933	8503	-353.67	5.05	12	0.44	-30.00	2101.00	17700	20240408	-40.06	3576	20231213	196.70	17700	-40.06	20240408	3750	182.93	20240116	17700	-40.06	20240408	3750	182.93	20240116	0.14	N	115450	500	400 억		5282551	N	N	412	N	00	N
63	20241219	110812	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10560	-350	5	-3.21	3514431360	329156	67.48	10800	10900	10450	14180	7640	10910	10676.71	6.59	0	-84011	11263	11086	10833	10656	10403	11175	10745	401	3270	500	6760	10	1	80139933	8463	-352.00	5.03	12	0.41	-30.00	2101.00	17700	20240408	-40.34	3576	20231213	195.30	17700	-40.34	20240408	3750	181.60	20240116	17700	-40.34	20240408	3750	181.60	20240116	0.14	N	115450	500	400 억		5282551	N	N	412	N	00	N
64	20241219	100804	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10610	-300	5	-2.75	2642909610	246674	50.57	10800	10900	10450	14180	7640	10910	10713.74	6.59	0	-51437	11263	11086	10833	10656	10403	11175	10745	401	3270	500	6760	10	1	80139933	8503	-353.67	5.05	12	0.31	-30.00	2101.00	17700	20240408	-40.06	3576	20231213	196.70	17700	-40.06	20240408	3750	182.93	20240116	17700	-40.06	20240408	3750	182.93	20240116	0.14	N	115450	500	400 억		5282551	N	N	412	N	00	N
65	20241219	090814	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10740	-170	5	-1.56	716876640	66841	13.70	10800	10800	10450	14180	7640	10910	10723.56	6.59	0	93	11263	11086	10833	10656	10403	11175	10745	401	3270	500	6760	10	1	80139933	8607	-358.00	5.11	12	0.08	-30.00	2101.00	17700	20240408	-39.32	3576	20231213	200.34	17700	-39.32	20240408	3750	186.40	20240116	17700	-39.32	20240408	3750	186.40	20240116	0.14	N	115450	500	400 억		5282551	N	N	412	N	00	N
66	20241218	160808	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10910	210	2	1.96	5074197060	469071	91.65	10800	11010	10580	13910	7490	10700	10816.82	6.63	0	-115	11013	10856	10693	10536	10373	10775	10455	401	3210	500	6630	10	1	80139933	8743	-363.67	5.19	12	0.59	-30.00	2101.00	17700	20240408	-38.36	3576	20231213	205.09	17700	-38.36	20240408	3750	190.93	20240116	17700	-38.36	20240408	3750	190.93	20240116	0.15	N	115450	500	400 억		5315337	N	N	412	N	00	N
67	20241218	150813	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10930	230	2	2.15	4836841290	447346	87.41	10800	11010	10580	13910	7490	10700	10812.30	6.63	0	427	11013	10856	10693	10536	10373	10775	10455	401	3210	500	6630	10	1	80139933	8759	-364.33	5.20	12	0.56	-30.00	2101.00	17700	20240408	-38.25	3576	20231213	205.65	17700	-38.25	20240408	3750	191.47	20240116	17700	-38.25	20240408	3750	191.47	20240116	0.15	N	115450	500	400 억		5315337	N	N	10604	N	00	N
68	20241218	140811	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10860	160	2	1.50	3177094720	295698	57.78	10800	10920	10580	13910	7490	10700	10744.39	6.63	0	-19165	11013	10856	10693	10536	10373	10775	10455	401	3210	500	6630	10	1	80139933	8703	-362.00	5.17	12	0.37	-30.00	2101.00	17700	20240408	-38.64	3576	20231213	203.69	17700	-38.64	20240408	3750	189.60	20240116	17700	-38.64	20240408	3750	189.60	20240116	0.15	N	115450	500	400 억		5315337	N	N	10604	N	00	N
69	20241218	130813	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10680	-20	5	-0.19	2571397540	239462	46.79	10800	10920	10580	13910	7490	10700	10738.23	6.63	0	-17893	11013	10856	10693	10536	10373	10775	10455	401	3210	500	6630	10	1	80139933	8559	-356.00	5.08	12	0.30	-30.00	2101.00	17700	20240408	-39.66	3576	20231213	198.66	17700	-39.66	20240408	3750	184.80	20240116	17700	-39.66	20240408	3750	184.80	20240116	0.15	N	115450	500	400 억		5315337	N	N	10604	N	00	N
70	20241218	120803	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10660	-40	5	-0.37	2326332270	216560	42.31	10800	10920	10580	13910	7490	10700	10742.21	6.63	0	-9360	11013	10856	10693	10536	10373	10775	10455	401	3210	500	6630	10	1	80139933	8543	-355.33	5.07	12	0.27	-30.00	2101.00	17700	20240408	-39.77	3576	20231213	198.10	17700	-39.77	20240408	3750	184.27	20240116	17700	-39.77	20240408	3750	184.27	20240116	0.15	N	115450	500	400 억		5315337	N	N	10604	N	00	N
71	20241218	110811	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10640	-60	5	-0.56	2072101320	192752	37.66	10800	10920	10580	13910	7490	10700	10750.09	6.63	0	-5635	11013	10856	10693	10536	10373	10775	10455	401	3210	500	6630	10	1	80139933	8527	-354.67	5.06	12	0.24	-30.00	2101.00	17700	20240408	-39.89	3576	20231213	197.54	17700	-39.89	20240408	3750	183.73	20240116	17700	-39.89	20240408	3750	183.73	20240116	0.15	N	115450	500	400 억		5315337	N	N	10604	N	00	N
72	20241218	100812	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10680	-20	5	-0.19	1491035230	138258	27.02	10800	10920	10670	13910	7490	10700	10784.44	6.63	0	-1327	11013	10856	10693	10536	10373	10775	10455	401	3210	500	6630	10	1	80139933	8559	-356.00	5.08	12	0.17	-30.00	2101.00	17700	20240408	-39.66	3576	20231213	198.66	17700	-39.66	20240408	3750	184.80	20240116	17700	-39.66	20240408	3750	184.80	20240116	0.15	N	115450	500	400 억		5315337	N	N	10604	N	00	N
73	20241218	090814	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10880	180	2	1.68	400473220	37078	7.24	10800	10920	10730	13910	7490	10700	10800.83	6.63	0	12663	11013	10856	10693	10536	10373	10775	10455	401	3210	500	6630	10	1	80139933	8719	-362.67	5.18	12	0.05	-30.00	2101.00	17700	20240408	-38.53	3576	20231213	204.25	17700	-38.53	20240408	3750	190.13	20240116	17700	-38.53	20240408	3750	190.13	20240116	0.15	N	115450	500	400 억		5315337	N	N	10604	N	00	N
74	20241217	160807	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10700	-120	5	-1.11	5453214950	509596	54.90	10850	10850	10530	14060	7580	10820	10701.06	6.76	0	-11464	11473	11146	10753	10426	10033	11310	10590	401	3240	500	6700	10	1	80139933	8575	-356.67	5.09	12	0.64	-30.00	2101.00	17700	20240408	-39.55	3576	20231213	199.22	17700	-39.55	20240408	3750	185.33	20240116	17700	-39.55	20240408	3750	185.33	20240116	0.15	N	115450	500	400 억		5416256	N	N	10604	N	00	N
75	20241217	150810	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10670	-150	5	-1.39	5088382780	475496	51.22	10850	10850	10530	14060	7580	10820	10701.21	6.76	0	-25509	11473	11146	10753	10426	10033	11310	10590	401	3240	500	6700	10	1	80139933	8551	-355.67	5.08	12	0.59	-30.00	2101.00	17700	20240408	-39.72	3576	20231213	198.38	17700	-39.72	20240408	3750	184.53	20240116	17700	-39.72	20240408	3750	184.53	20240116	0.15	N	115450	500	400 억		5416256	N	N	10737	N	00	N
76	20241217	140802	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10670	-150	5	-1.39	4445652790	415364	44.75	10850	10850	10530	14060	7580	10820	10703.03	6.76	0	-24232	11473	11146	10753	10426	10033	11310	10590	401	3240	500	6700	10	1	80139933	8551	-355.67	5.08	12	0.52	-30.00	2101.00	17700	20240408	-39.72	3576	20231213	198.38	17700	-39.72	20240408	3750	184.53	20240116	17700	-39.72	20240408	3750	184.53	20240116	0.15	N	115450	500	400 억		5416256	N	N	10737	N	00	N
77	20241217	130758	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10770	-50	5	-0.46	4036332660	377159	40.63	10850	10850	10530	14060	7580	10820	10701.94	6.76	0	-32608	11473	11146	10753	10426	10033	11310	10590	401	3240	500	6700	10	1	80139933	8631	-359.00	5.13	12	0.47	-30.00	2101.00	17700	20240408	-39.15	3576	20231213	201.17	17700	-39.15	20240408	3750	187.20	20240116	17700	-39.15	20240408	3750	187.20	20240116	0.15	N	115450	500	400 억		5416256	N	N	10737	N	00	N
78	20241217	120749	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10780	-40	5	-0.37	3280550360	307163	33.09	10850	10850	10530	14060	7580	10820	10680.16	6.76	0	-63364	11473	11146	10753	10426	10033	11310	10590	401	3240	500	6700	10	1	80139933	8639	-359.33	5.13	12	0.38	-30.00	2101.00	17700	20240408	-39.10	3576	20231213	201.45	17700	-39.10	20240408	3750	187.47	20240116	17700	-39.10	20240408	3750	187.47	20240116	0.15	N	115450	500	400 억		5416256	N	N	10737	N	00	N
79	20241217	110753	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10790	-30	5	-0.28	2516536240	236360	25.46	10850	10850	10530	14060	7580	10820	10647.05	6.76	0	-66081	11473	11146	10753	10426	10033	11310	10590	401	3240	500	6700	10	1	80139933	8647	-359.67	5.14	12	0.29	-30.00	2101.00	17700	20240408	-39.04	3576	20231213	201.73	17700	-39.04	20240408	3750	187.73	20240116	17700	-39.04	20240408	3750	187.73	20240116	0.15	N	115450	500	400 억		5416256	N	N	10737	N	00	N
80	20241217	100800	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10570	-250	5	-2.31	1725110720	161954	17.45	10850	10850	10530	14060	7580	10820	10651.86	6.76	0	-64160	11473	11146	10753	10426	10033	11310	10590	401	3240	500	6700	10	1	80139933	8471	-352.33	5.03	12	0.20	-30.00	2101.00	17700	20240408	-40.28	3576	20231213	195.58	17700	-40.28	20240408	3750	181.87	20240116	17700	-40.28	20240408	3750	181.87	20240116	0.15	N	115450	500	400 억		5416256	N	N	10737	N	00	N
81	20241217	090809	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10670	-150	5	-1.39	310236170	28958	3.12	10850	10850	10640	14060	7580	10820	10713.31	6.76	0	-12538	11473	11146	10753	10426	10033	11310	10590	401	3240	500	6700	10	1	80139933	8551	-355.67	5.08	12	0.04	-30.00	2101.00	17700	20240408	-39.72	3576	20231213	198.38	17700	-39.72	20240408	3750	184.53	20240116	17700	-39.72	20240408	3750	184.53	20240116	0.15	N	115450	500	400 억		5416256	N	N	10737	N	00	N
82	20241216	160800	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10820	260	2	2.46	9848232120	915843	112.68	10560	11080	10360	13720	7400	10560	10753.11	6.73	0	111977	11193	10876	10393	10076	9593	11035	10235	401	3160	500	6540	10	1	80139933	8671	-360.67	5.15	12	1.14	-30.00	2101.00	17700	20240408	-38.87	3576	20231213	202.57	17700	-38.87	20240408	3750	188.53	20240116	17700	-38.87	20240408	3750	188.53	20240116	0.13	N	115450	500	400 억		5389505	N	N	10737	N	00	N
83	20241216	150809	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10750	190	2	1.80	9439712950	878003	108.02	10560	11080	10360	13720	7400	10560	10751.34	6.73	0	110451	11193	10876	10393	10076	9593	11035	10235	401	3160	500	6540	10	1	80139933	8615	-358.33	5.12	12	1.10	-30.00	2101.00	17700	20240408	-39.27	3576	20231213	200.62	17700	-39.27	20240408	3750	186.67	20240116	17700	-39.27	20240408	3750	186.67	20240116	0.13	N	115450	500	400 억		5389505	N	N	6929	N	00	N
84	20241216	140808	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10830	270	2	2.56	8505730010	791235	97.35	10560	11080	10360	13720	7400	10560	10749.94	6.73	0	110912	11193	10876	10393	10076	9593	11035	10235	401	3160	500	6540	10	1	80139933	8679	-361.00	5.15	12	0.99	-30.00	2101.00	17700	20240408	-38.81	3576	20231213	202.85	17700	-38.81	20240408	3750	188.80	20240116	17700	-38.81	20240408	3750	188.80	20240116	0.13	N	115450	500	400 억		5389505	N	N	6929	N	00	N
85	20241216	130809	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10900	340	2	3.22	7484249020	696758	85.72	10560	11080	10360	13720	7400	10560	10741.53	6.73	0	96669	11193	10876	10393	10076	9593	11035	10235	401	3160	500	6540	10	1	80139933	8735	-363.33	5.19	12	0.87	-30.00	2101.00	17700	20240408	-38.42	3576	20231213	204.81	17700	-38.42	20240408	3750	190.67	20240116	17700	-38.42	20240408	3750	190.67	20240116	0.13	N	115450	500	400 억		5389505	N	N	6929	N	00	N
86	20241216	120809	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11000	440	2	4.17	6428231130	600618	73.90	10560	11020	10360	13720	7400	10560	10702.69	6.73	0	72002	11193	10876	10393	10076	9593	11035	10235	401	3160	500	6540	10	1	80139933	8815	-366.67	5.24	12	0.75	-30.00	2101.00	17700	20240408	-37.85	3576	20231213	207.61	17700	-37.85	20240408	3750	193.33	20240116	17700	-37.85	20240408	3750	193.33	20240116	0.13	N	115450	500	400 억		5389505	N	N	6929	N	00	N
87	20241216	110808	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10790	230	2	2.18	4472617400	421604	51.87	10560	10880	10360	13720	7400	10560	10608.57	6.73	0	18826	11193	10876	10393	10076	9593	11035	10235	401	3160	500	6540	10	1	80139933	8647	-359.67	5.14	12	0.53	-30.00	2101.00	17700	20240408	-39.04	3576	20231213	201.73	17700	-39.04	20240408	3750	187.73	20240116	17700	-39.04	20240408	3750	187.73	20240116	0.13	N	115450	500	400 억		5389505	N	N	6929	N	00	N
88	20241216	100808	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10550	-10	5	-0.09	2391517690	227977	28.05	10560	10650	10360	13720	7400	10560	10490.17	6.73	0	-30169	11193	10876	10393	10076	9593	11035	10235	401	3160	500	6540	10	1	80139933	8455	-351.67	5.02	12	0.28	-30.00	2101.00	17700	20240408	-40.40	3576	20231213	195.02	17700	-40.40	20240408	3750	181.33	20240116	17700	-40.40	20240408	3750	181.33	20240116	0.13	N	115450	500	400 억		5389505	N	N	6929	N	00	N
89	20241216	090809	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10490	-70	5	-0.66	698717120	66675	8.20	10560	10650	10380	13720	7400	10560	10479.45	6.73	0	-10018	11193	10876	10393	10076	9593	11035	10235	401	3160	500	6540	10	1	80139933	8407	-349.67	4.99	12	0.08	-30.00	2101.00	17700	20240408	-40.73	3576	20231213	193.34	17700	-40.73	20240408	3750	179.73	20240116	17700	-40.73	20240408	3750	179.73	20240116	0.13	N	115450	500	400 억		5389505	N	N	6929	N	00	N
90	20241213	160801	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10560	650	2	6.56	8419356180	810171	89.99	9910	10710	9910	12880	6940	9910	10391.89	6.47	0	332869	10663	10286	10053	9676	9443	10170	9560	401	2970	500	6140	10	1	80139933	8463	-352.00	5.03	12	1.01	-30.00	2101.00	17700	20240408	-40.34	3576	20231213	195.30	17700	-40.34	20240408	3750	181.60	20240116	17700	-40.34	20240408	3700	185.41	20231213	0.11	N	115450	500	400 억		5186368	N	N	6929	N	00	N
91	20241213	150806	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10500	590	2	5.95	7908739820	761682	84.61	9910	10710	9910	12880	6940	9910	10383.42	6.47	0	319068	10663	10286	10053	9676	9443	10170	9560	401	2970	500	6140	10	1	80139933	8415	-350.00	5.00	12	0.95	-30.00	2101.00	17700	20240408	-40.68	3576	20231213	193.62	17700	-40.68	20240408	3750	180.00	20240116	17700	-40.68	20240408	3700	183.78	20231213	0.11	N	115450	500	400 억		5186368	N	N	2673	N	00	N
92	20241213	140806	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10670	760	2	7.67	6319215900	611534	67.93	9910	10700	9910	12880	6940	9910	10333.56	6.47	0	262560	10663	10286	10053	9676	9443	10170	9560	401	2970	500	6140	10	1	80139933	8551	-355.67	5.08	12	0.76	-30.00	2101.00	17700	20240408	-39.72	3576	20231213	198.38	17700	-39.72	20240408	3750	184.53	20240116	17700	-39.72	20240408	3700	188.38	20231213	0.11	N	115450	500	400 억		5186368	N	N	2673	N	00	N
93	20241213	130807	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10440	530	2	5.35	4260170640	416745	46.29	9910	10440	9910	12880	6940	9910	10222.68	6.47	0	192294	10663	10286	10053	9676	9443	10170	9560	401	2970	500	6140	10	1	80139933	8367	-348.00	4.97	12	0.52	-30.00	2101.00	17700	20240408	-41.02	3576	20231213	191.95	17700	-41.02	20240408	3750	178.40	20240116	17700	-41.02	20240408	3700	182.16	20231213	0.11	N	115450	500	400 억		5186368	N	N	2673	N	00	N
94	20241213	120807	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10350	440	2	4.44	3229822950	317510	35.27	9910	10380	9910	12880	6940	9910	10172.56	6.47	0	132664	10663	10286	10053	9676	9443	10170	9560	401	2970	500	6140	10	1	80139933	8294	-345.00	4.93	12	0.40	-30.00	2101.00	17700	20240408	-41.53	3576	20231213	189.43	17700	-41.53	20240408	3750	176.00	20240116	17700	-41.53	20240408	3700	179.73	20231213	0.11	N	115450	500	400 억		5186368	N	N	2673	N	00	N
95	20241213	110805	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10210	300	2	3.03	2000991510	198278	22.02	9910	10240	9910	12880	6940	9910	10092.08	6.47	0	72097	10663	10286	10053	9676	9443	10170	9560	401	2970	500	6140	10	1	80139933	8182	-340.33	4.86	12	0.25	-30.00	2101.00	17700	20240408	-42.32	3576	20231213	185.51	17700	-42.32	20240408	3750	172.27	20240116	17700	-42.32	20240408	3700	175.95	20231213	0.11	N	115450	500	400 억		5186368	N	N	2673	N	00	N
96	20241213	100756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10080	170	2	1.72	1207102180	120000	13.33	9910	10180	9910	12880	6940	9910	10059.50	6.47	0	23979	10663	10286	10053	9676	9443	10170	9560	401	2970	500	6140	10	1	80139933	8078	-336.00	4.80	12	0.15	-30.00	2101.00	17700	20240408	-43.05	3576	20231213	181.88	17700	-43.05	20240408	3750	168.80	20240116	17700	-43.05	20240408	3700	172.43	20231213	0.11	N	115450	500	400 억		5186368	N	N	2673	N	00	N
97	20241213	090807	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10060	150	2	1.51	525148820	51966	5.77	9910	10180	9910	12880	6940	9910	10106.59	6.47	0	22328	10663	10286	10053	9676	9443	10170	9560	401	2970	500	6140	10	1	80139933	8062	-335.33	4.79	12	0.06	-30.00	2101.00	17700	20240408	-43.16	3576	20231213	181.32	17700	-43.16	20240408	3750	168.27	20240116	17700	-43.16	20240408	3700	171.89	20231213	0.11	N	115450	500	400 억		5186368	N	N	2673	N	00	N
98	20241212	160807	55	60.00	KSQ150		유통	N	N	N	Y	60	N	9910	-470	5	-4.53	8996027890	894975	125.86	10310	10430	9820	13490	7270	10380	10054.58	6.67	0	-317609	10873	10626	10293	10046	9713	10750	10170	401	3110	500	6430	10	1	80139933	7942	-330.33	4.72	12	1.12	-30.00	2101.00	17700	20240408	-44.01	3576	20231213	177.13	17700	-44.01	20240408	3750	164.27	20240116	17700	-44.01	20240408	3700	167.84	20231213	0.10	N	115450	500	400 억		5342311	N	N	2673	N	00	N
99	20241212	150801	55	60.00	KSQ150		유통	N	N	N	Y	60	N	9980	-400	5	-3.85	6718016450	665410	93.58	10310	10430	9820	13490	7270	10380	10096.00	6.67	0	-229238	10873	10626	10293	10046	9713	10750	10170	401	3110	500	6430	10	1	80139933	7998	-332.67	4.75	12	0.83	-30.00	2101.00	17700	20240408	-43.62	3576	20231213	179.08	17700	-43.62	20240408	3750	166.13	20240116	17700	-43.62	20240408	3700	169.73	20231213	0.10	N	115450	500	400 억		5342311	N	N	636	N	00	N
100	20241212	140800	55	60.00	KSQ150		유통	N	N	N	Y	60	N	9940	-440	5	-4.24	6086484860	602094	84.67	10310	10430	9820	13490	7270	10380	10108.80	6.67	0	-218582	10873	10626	10293	10046	9713	10750	10170	401	3110	500	6430	10	1	80139933	7966	-331.33	4.73	12	0.75	-30.00	2101.00	17700	20240408	-43.84	3576	20231213	177.96	17700	-43.84	20240408	3750	165.07	20240116	17700	-43.84	20240408	3700	168.65	20231213	0.10	N	115450	500	400 억		5342311	N	N	636	N	00	N
101	20241212	130753	55	60.00	KSQ150		유통	N	N	N	Y	60	N	9980	-400	5	-3.85	5655475330	558807	78.59	10310	10430	9820	13490	7270	10380	10120.56	6.67	0	-199849	10873	10626	10293	10046	9713	10750	10170	401	3110	500	6430	10	1	80139933	7998	-332.67	4.75	12	0.70	-30.00	2101.00	17700	20240408	-43.62	3576	20231213	179.08	17700	-43.62	20240408	3750	166.13	20240116	17700	-43.62	20240408	3700	169.73	20231213	0.10	N	115450	500	400 억		5342311	N	N	636	N	00	N
102	20241212	120745	55	60.00	KSQ150		유통	N	N	N	Y	60	N	9980	-400	5	-3.85	4128379970	405300	57.00	10310	10430	9910	13490	7270	10380	10185.92	6.67	0	-157620	10873	10626	10293	10046	9713	10750	10170	401	3110	500	6430	10	1	80139933	7998	-332.67	4.75	12	0.51	-30.00	2101.00	17700	20240408	-43.62	3576	20231213	179.08	17700	-43.62	20240408	3750	166.13	20240116	17700	-43.62	20240408	3700	169.73	20231213	0.10	N	115450	500	400 억		5342311	N	N	636	N	00	N
103	20241212	110756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10140	-240	5	-2.31	2847095400	277571	39.04	10310	10430	10100	13490	7270	10380	10257.12	6.67	0	-101221	10873	10626	10293	10046	9713	10750	10170	401	3110	500	6430	10	1	80139933	8126	-338.00	4.83	12	0.35	-30.00	2101.00	17700	20240408	-42.71	3576	20231213	183.56	17700	-42.71	20240408	3750	170.40	20240116	17700	-42.71	20240408	3700	174.05	20231213	0.10	N	115450	500	400 억		5342311	N	N	636	N	00	N
104	20241212	100755	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10180	-200	5	-1.93	2340827190	227692	32.02	10310	10430	10130	13490	7270	10380	10280.62	6.67	0	-86916	10873	10626	10293	10046	9713	10750	10170	401	3110	500	6430	10	1	80139933	8158	-339.33	4.85	12	0.28	-30.00	2101.00	17700	20240408	-42.49	3576	20231213	184.68	17700	-42.49	20240408	3750	171.47	20240116	17700	-42.49	20240408	3700	175.14	20231213	0.10	N	115450	500	400 억		5342311	N	N	636	N	00	N
105	20241212	090801	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10340	-40	5	-0.39	476576920	46089	6.48	10310	10430	10250	13490	7270	10380	10340.25	6.67	0	1237	10873	10626	10293	10046	9713	10750	10170	401	3110	500	6430	10	1	80139933	8286	-344.67	4.92	12	0.06	-30.00	2101.00	17700	20240408	-41.58	3576	20231213	189.15	17700	-41.58	20240408	3750	175.73	20240116	17700	-41.58	20240408	3700	179.46	20231213	0.10	N	115450	500	400 억		5342311	N	N	636	N	00	N
106	20241211	160754	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10380	320	2	3.18	7313860180	708526	146.78	10000	10540	9960	13070	7050	10060	10322.69	6.60	0	11389	10353	10206	10083	9936	9813	10145	9875	401	3010	500	6230	10	1	80139933	8319	-346.00	4.94	12	0.88	-30.00	2101.00	17700	20240408	-41.36	3547	20231204	192.64	17700	-41.36	20240408	3750	176.80	20240116	17700	-41.36	20240408	3700	180.54	20231213	0.09	N	115450	500	400 억		5285842	N	N	636	N	00	N
107	20241211	150715	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10340	280	2	2.78	7000875530	678289	140.52	10000	10540	9960	13070	7050	10060	10321.42	6.60	0	7565	10353	10206	10083	9936	9813	10145	9875	401	3010	500	6230	10	1	80139933	8286	-344.67	4.92	12	0.85	-30.00	2101.00	17700	20240408	-41.58	3547	20231204	191.51	17700	-41.58	20240408	3750	175.73	20240116	17700	-41.58	20240408	3700	179.46	20231213	0.09	N	115450	500	400 억		5285842	N	N	769	N	00	N
108	20241211	140800	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10350	290	2	2.88	6271016550	607945	125.95	10000	10540	9960	13070	7050	10060	10315.16	6.60	0	9861	10353	10206	10083	9936	9813	10145	9875	401	3010	500	6230	10	1	80139933	8294	-345.00	4.93	12	0.76	-30.00	2101.00	17700	20240408	-41.53	3547	20231204	191.80	17700	-41.53	20240408	3750	176.00	20240116	17700	-41.53	20240408	3700	179.73	20231213	0.09	N	115450	500	400 억		5285842	N	N	769	N	00	N
109	20241211	130802	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10360	300	2	2.98	5800353760	562635	116.56	10000	10540	9960	13070	7050	10060	10309.32	6.60	0	6056	10353	10206	10083	9936	9813	10145	9875	401	3010	500	6230	10	1	80139933	8302	-345.33	4.93	12	0.70	-30.00	2101.00	17700	20240408	-41.47	3547	20231204	192.08	17700	-41.47	20240408	3750	176.27	20240116	17700	-41.47	20240408	3700	180.00	20231213	0.09	N	115450	500	400 억		5285842	N	N	769	N	00	N
110	20241211	120803	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10380	320	2	3.18	5294334840	513944	106.47	10000	10540	9960	13070	7050	10060	10301.44	6.60	0	-2592	10353	10206	10083	9936	9813	10145	9875	401	3010	500	6230	10	1	80139933	8319	-346.00	4.94	12	0.64	-30.00	2101.00	17700	20240408	-41.36	3547	20231204	192.64	17700	-41.36	20240408	3750	176.80	20240116	17700	-41.36	20240408	3700	180.54	20231213	0.09	N	115450	500	400 억		5285842	N	N	769	N	00	N
111	20241211	110800	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10380	320	2	3.18	4689175460	455523	94.37	10000	10540	9960	13070	7050	10060	10294.11	6.60	0	-8152	10353	10206	10083	9936	9813	10145	9875	401	3010	500	6230	10	1	80139933	8319	-346.00	4.94	12	0.57	-30.00	2101.00	17700	20240408	-41.36	3547	20231204	192.64	17700	-41.36	20240408	3750	176.80	20240116	17700	-41.36	20240408	3700	180.54	20231213	0.09	N	115450	500	400 억		5285842	N	N	769	N	00	N
112	20241211	100802	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10280	220	2	2.19	3088263480	301741	62.51	10000	10540	9960	13070	7050	10060	10234.89	6.60	0	-24827	10353	10206	10083	9936	9813	10145	9875	401	3010	500	6230	10	1	80139933	8238	-342.67	4.89	12	0.38	-30.00	2101.00	17700	20240408	-41.92	3547	20231204	189.82	17700	-41.92	20240408	3750	174.13	20240116	17700	-41.92	20240408	3700	177.84	20231213	0.09	N	115450	500	400 억		5285842	N	N	769	N	00	N
113	20241211	090805	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10000	-60	5	-0.60	489576400	48967	10.14	10000	10060	9960	13070	7050	10060	9997.93	6.60	0	-22048	10353	10206	10083	9936	9813	10145	9875	401	3010	500	6230	10	1	80139933	8014	-333.33	4.76	12	0.06	-30.00	2101.00	17700	20240408	-43.50	3547	20231204	181.93	17700	-43.50	20240408	3750	166.67	20240116	17700	-43.50	20240408	3700	170.27	20231213	0.09	N	115450	500	400 억		5285842	N	N	769	N	00	N
114	20241210	160756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10060	30	2	0.30	4836503920	479634	80.47	10140	10230	9960	13030	7030	10030	10083.79	6.73	0	-100986	10396	10212	10086	9902	9776	10305	9995	401	3000	500	6210	10	1	80139933	8062	-335.33	4.79	12	0.60	-30.00	2101.00	17700	20240408	-43.16	3547	20231204	183.62	17700	-43.16	20240408	3750	168.27	20240116	17700	-43.16	20240408	3700	171.89	20231213	0.09	N	115450	500	400 억		5394241	N	N	769	N	00	N
115	20241210	150756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10070	40	2	0.40	4643974190	460479	77.25	10140	10230	9960	13030	7030	10030	10085.12	6.73	0	-89811	10396	10212	10086	9902	9776	10305	9995	401	3000	500	6210	10	1	80139933	8070	-335.67	4.79	12	0.57	-30.00	2101.00	17700	20240408	-43.11	3547	20231204	183.90	17700	-43.11	20240408	3750	168.53	20240116	17700	-43.11	20240408	3700	172.16	20231213	0.09	N	115450	500	400 억		5394241	N	N	1041	N	00	N
116	20241210	140756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10130	100	2	1.00	4081282670	405047	67.95	10140	10200	9960	13030	7030	10030	10076.09	6.73	0	-83995	10396	10212	10086	9902	9776	10305	9995	401	3000	500	6210	10	1	80139933	8118	-337.67	4.82	12	0.51	-30.00	2101.00	17700	20240408	-42.77	3547	20231204	185.59	17700	-42.77	20240408	3750	170.13	20240116	17700	-42.77	20240408	3700	173.78	20231213	0.09	N	115450	500	400 억		5394241	N	N	1041	N	00	N
117	20241210	130756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10100	70	2	0.70	3510867220	348864	58.53	10140	10190	9960	13030	7030	10030	10063.73	6.73	0	-106842	10396	10212	10086	9902	9776	10305	9995	401	3000	500	6210	10	1	80139933	8094	-336.67	4.81	12	0.44	-30.00	2101.00	17700	20240408	-42.94	3547	20231204	184.75	17700	-42.94	20240408	3750	169.33	20240116	17700	-42.94	20240408	3700	172.97	20231213	0.09	N	115450	500	400 억		5394241	N	N	1041	N	00	N
118	20241210	120756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10150	120	2	1.20	2979852740	296428	49.73	10140	10170	9960	13030	7030	10030	10052.55	6.73	0	-103507	10396	10212	10086	9902	9776	10305	9995	401	3000	500	6210	10	1	80139933	8134	-338.33	4.83	12	0.37	-30.00	2101.00	17700	20240408	-42.66	3547	20231204	186.16	17700	-42.66	20240408	3750	170.67	20240116	17700	-42.66	20240408	3700	174.32	20231213	0.09	N	115450	500	400 억		5394241	N	N	1041	N	00	N
119	20241210	110755	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10060	30	2	0.30	2364843520	235552	39.52	10140	10170	9960	13030	7030	10030	10039.59	6.73	0	-89671	10396	10212	10086	9902	9776	10305	9995	401	3000	500	6210	10	1	80139933	8062	-335.33	4.79	12	0.29	-30.00	2101.00	17700	20240408	-43.16	3547	20231204	183.62	17700	-43.16	20240408	3750	168.27	20240116	17700	-43.16	20240408	3700	171.89	20231213	0.09	N	115450	500	400 억		5394241	N	N	1041	N	00	N
120	20241210	100756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10050	20	2	0.20	1934975250	192775	32.34	10140	10170	9960	13030	7030	10030	10037.49	6.73	0	-77191	10396	10212	10086	9902	9776	10305	9995	401	3000	500	6210	10	1	80139933	8054	-335.00	4.78	12	0.24	-30.00	2101.00	17700	20240408	-43.22	3547	20231204	183.34	17700	-43.22	20240408	3750	168.00	20240116	17700	-43.22	20240408	3700	171.62	20231213	0.09	N	115450	500	400 억		5394241	N	N	1041	N	00	N
121	20241210	090801	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10050	20	2	0.20	385655780	38175	6.40	10140	10170	10000	13030	7030	10030	10102.65	6.73	0	-8607	10396	10212	10086	9902	9776	10305	9995	401	3000	500	6210	10	1	80139933	8054	-335.00	4.78	12	0.05	-30.00	2101.00	17700	20240408	-43.22	3547	20231204	183.34	17700	-43.22	20240408	3750	168.00	20240116	17700	-43.22	20240408	3700	171.62	20231213	0.09	N	115450	500	400 억		5394241	N	N	1041	N	00	N
122	20241209	160753	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10030	-80	5	-0.79	5992587660	593173	70.12	10000	10270	9960	13140	7080	10110	10102.84	6.68	0	91482	10816	10462	10196	9842	9576	10330	9710	401	3030	500	6260	10	1	80139933	8038	-334.33	4.77	12	0.74	-30.00	2101.00	17700	20240408	-43.33	3547	20231204	182.77	17700	-43.33	20240408	3750	167.47	20240116	17700	-43.33	20240408	3700	171.08	20231213	0.06	N	115450	500	400 억		5353748	N	N	1041	N	00	N
123	20241209	150753	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10060	-50	5	-0.49	5642182880	558313	66.00	10000	10270	9960	13140	7080	10110	10105.77	6.68	0	84293	10816	10462	10196	9842	9576	10330	9710	401	3030	500	6260	10	1	80139933	8062	-335.33	4.79	12	0.70	-30.00	2101.00	17700	20240408	-43.16	3547	20231204	183.62	17700	-43.16	20240408	3750	168.27	20240116	17700	-43.16	20240408	3700	171.89	20231213	0.06	N	115450	500	400 억		5353748	N	N	644	N	00	N
124	20241209	140755	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10090	-20	5	-0.20	4835729700	478309	56.54	10000	10270	9960	13140	7080	10110	10110.05	6.68	0	63262	10816	10462	10196	9842	9576	10330	9710	401	3030	500	6260	10	1	80139933	8086	-336.33	4.80	12	0.60	-30.00	2101.00	17700	20240408	-42.99	3547	20231204	184.47	17700	-42.99	20240408	3750	169.07	20240116	17700	-42.99	20240408	3700	172.70	20231213	0.06	N	115450	500	400 억		5353748	N	N	644	N	00	N
125	20241209	130756	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10140	30	2	0.30	4380466770	433141	51.21	10000	10270	9960	13140	7080	10110	10113.26	6.68	0	56516	10816	10462	10196	9842	9576	10330	9710	401	3030	500	6260	10	1	80139933	8126	-338.00	4.83	12	0.54	-30.00	2101.00	17700	20240408	-42.71	3547	20231204	185.88	17700	-42.71	20240408	3750	170.40	20240116	17700	-42.71	20240408	3700	174.05	20231213	0.06	N	115450	500	400 억		5353748	N	N	644	N	00	N
126	20241209	120753	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10080	-30	5	-0.30	3784611980	374290	44.25	10000	10270	9960	13140	7080	10110	10111.44	6.68	0	48222	10816	10462	10196	9842	9576	10330	9710	401	3030	500	6260	10	1	80139933	8078	-336.00	4.80	12	0.47	-30.00	2101.00	17700	20240408	-43.05	3547	20231204	184.18	17700	-43.05	20240408	3750	168.80	20240116	17700	-43.05	20240408	3700	172.43	20231213	0.06	N	115450	500	400 억		5353748	N	N	644	N	00	N
127	20241209	110754	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10010	-100	5	-0.99	3310693180	327200	38.68	10000	10270	9960	13140	7080	10110	10118.26	6.68	0	40889	10816	10462	10196	9842	9576	10330	9710	401	3030	500	6260	10	1	80139933	8022	-333.67	4.76	12	0.41	-30.00	2101.00	17700	20240408	-43.45	3547	20231204	182.21	17700	-43.45	20240408	3750	166.93	20240116	17700	-43.45	20240408	3700	170.54	20231213	0.06	N	115450	500	400 억		5353748	N	N	644	N	00	N
128	20241209	100753	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10140	30	2	0.30	2494508550	246285	29.12	10000	10270	9960	13140	7080	10110	10128.55	6.68	0	49389	10816	10462	10196	9842	9576	10330	9710	401	3030	500	6260	10	1	80139933	8126	-338.00	4.83	12	0.31	-30.00	2101.00	17700	20240408	-42.71	3547	20231204	185.88	17700	-42.71	20240408	3750	170.40	20240116	17700	-42.71	20240408	3700	174.05	20231213	0.06	N	115450	500	400 억		5353748	N	N	644	N	00	N
129	20241209	090749	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10050	-60	5	-0.59	726147980	72334	8.55	10000	10140	9960	13140	7080	10110	10038.79	6.68	0	27847	10816	10462	10196	9842	9576	10330	9710	401	3030	500	6260	10	1	80139933	8054	-335.00	4.78	12	0.09	-30.00	2101.00	17700	20240408	-43.22	3547	20231204	183.34	17700	-43.22	20240408	3750	168.00	20240116	17700	-43.22	20240408	3700	171.62	20231213	0.06	N	115450	500	400 억		5353748	N	N	644	N	00	N
130	20241206	160746	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10110	-150	5	-1.46	8442615990	834970	207.92	10360	10550	9930	13330	7190	10260	10111.28	6.75	0	19408	10500	10380	10230	10110	9960	10440	10170	401	3070	500	6360	10	1	80139933	8102	-337.00	4.81	12	1.04	-30.00	2101.00	17700	20240408	-42.88	3547	20231204	185.03	17700	-42.88	20240408	3750	169.60	20240116	17700	-42.88	20240408	3700	173.24	20231213	0.06	N	115450	500	400 억		5411280	N	N	619	N	00	N
131	20241206	150751	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10250	-10	5	-0.10	7877084670	779076	194.00	10360	10550	9930	13330	7190	10260	10110.80	6.75	0	12250	10500	10380	10230	10110	9960	10440	10170	401	3070	500	6360	10	1	80139933	8214	-341.67	4.88	12	0.97	-30.00	2101.00	17700	20240408	-42.09	3547	20231204	188.98	17700	-42.09	20240408	3750	173.33	20240116	17700	-42.09	20240408	3700	177.03	20231213	0.06	N	115450	500	400 억		5411280	N	N	179	N	00	N
132	20241206	140748	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10020	-240	5	-2.34	6851097070	678281	168.90	10360	10550	9930	13330	7190	10260	10100.67	6.75	0	401	10500	10380	10230	10110	9960	10440	10170	401	3070	500	6360	10	1	80139933	8030	-334.00	4.77	12	0.85	-30.00	2101.00	17700	20240408	-43.39	3547	20231204	182.49	17700	-43.39	20240408	3750	167.20	20240116	17700	-43.39	20240408	3700	170.81	20231213	0.06	N	115450	500	400 억		5411280	N	N	179	N	00	N
133	20241206	130749	55	60.00	KSQ150		유통	N	N	N	Y	60	N	9960	-300	5	-2.92	6334716330	626504	156.01	10360	10550	9930	13330	7190	10260	10111.21	6.75	0	-6249	10500	10380	10230	10110	9960	10440	10170	401	3070	500	6360	10	1	80139933	7982	-332.00	4.74	12	0.78	-30.00	2101.00	17700	20240408	-43.73	3547	20231204	180.80	17700	-43.73	20240408	3750	165.60	20240116	17700	-43.73	20240408	3700	169.19	20231213	0.06	N	115450	500	400 억		5411280	N	N	179	N	00	N
134	20241206	120745	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10000	-260	5	-2.53	5465129470	539437	134.33	10360	10550	9930	13330	7190	10260	10131.17	6.75	0	15939	10500	10380	10230	10110	9960	10440	10170	401	3070	500	6360	10	1	80139933	8014	-333.33	4.76	12	0.67	-30.00	2101.00	17700	20240408	-43.50	3547	20231204	181.93	17700	-43.50	20240408	3750	166.67	20240116	17700	-43.50	20240408	3700	170.27	20231213	0.06	N	115450	500	400 억		5411280	N	N	179	N	00	N
135	20241206	110743	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10090	-170	5	-1.66	4803709770	473721	117.96	10360	10550	9930	13330	7190	10260	10140.37	6.75	0	6521	10500	10380	10230	10110	9960	10440	10170	401	3070	500	6360	10	1	80139933	8086	-336.33	4.80	12	0.59	-30.00	2101.00	17700	20240408	-42.99	3547	20231204	184.47	17700	-42.99	20240408	3750	169.07	20240116	17700	-42.99	20240408	3700	172.70	20231213	0.06	N	115450	500	400 억		5411280	N	N	179	N	00	N
136	20241206	100742	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10270	10	2	0.10	2826499300	277649	69.14	10360	10550	9970	13330	7190	10260	10180.11	6.75	0	-31906	10500	10380	10230	10110	9960	10440	10170	401	3070	500	6360	10	1	80139933	8230	-342.33	4.89	12	0.35	-30.00	2101.00	17700	20240408	-41.98	3547	20231204	189.54	17700	-41.98	20240408	3750	173.87	20240116	17700	-41.98	20240408	3700	177.57	20231213	0.06	N	115450	500	400 억		5411280	N	N	179	N	00	N
137	20241206	090749	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10160	-100	5	-0.97	287802290	28222	7.03	10360	10360	10110	13330	7190	10260	10197.76	6.75	0	-6193	10500	10380	10230	10110	9960	10440	10170	401	3070	500	6360	10	1	80139933	8142	-338.67	4.84	12	0.04	-30.00	2101.00	17700	20240408	-42.60	3547	20231204	186.44	17700	-42.60	20240408	3750	170.93	20240116	17700	-42.60	20240408	3700	174.59	20231213	0.06	N	115450	500	400 억		5411280	N	N	179	N	00	N
138	20241205	160734	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10260	110	2	1.08	4062188340	399029	33.78	10150	10350	10080	13190	7110	10150	10180.14	6.78	0	-42029	10676	10412	10246	9982	9816	10545	10115	401	3040	500	6290	10	1	80139933	8222	-342.00	4.88	12	0.50	-30.00	2101.00	17700	20240408	-42.03	3547	20231204	189.26	17700	-42.03	20240408	3750	173.60	20240116	17700	-42.03	20240408	3700	177.30	20231213	0.04	N	115450	500	400 억		5435663	N	N	179	N	00	N
139	20241205	150740	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10220	70	2	0.69	3765629400	370165	31.33	10150	10350	10080	13190	7110	10150	10172.84	6.78	0	-43374	10676	10412	10246	9982	9816	10545	10115	401	3040	500	6290	10	1	80139933	8190	-340.67	4.86	12	0.46	-30.00	2101.00	17700	20240408	-42.26	3547	20231204	188.13	17700	-42.26	20240408	3750	172.53	20240116	17700	-42.26	20240408	3700	176.22	20231213	0.04	N	115450	500	400 억		5435663	N	N	568	N	00	N
140	20241205	140726	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10210	60	2	0.59	3238762040	318457	26.96	10150	10350	10080	13190	7110	10150	10170.17	6.78	0	-49758	10676	10412	10246	9982	9816	10545	10115	401	3040	500	6290	10	1	80139933	8182	-340.33	4.86	12	0.40	-30.00	2101.00	17700	20240408	-42.32	3547	20231204	187.85	17700	-42.32	20240408	3750	172.27	20240116	17700	-42.32	20240408	3700	175.95	20231213	0.04	N	115450	500	400 억		5435663	N	N	568	N	00	N
141	20241205	130735	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10130	-20	5	-0.20	2849501520	280235	23.72	10150	10350	10080	13190	7110	10150	10168.26	6.78	0	-60620	10676	10412	10246	9982	9816	10545	10115	401	3040	500	6290	10	1	80139933	8118	-337.67	4.82	12	0.35	-30.00	2101.00	17700	20240408	-42.77	3547	20231204	185.59	17700	-42.77	20240408	3750	170.13	20240116	17700	-42.77	20240408	3700	173.78	20231213	0.04	N	115450	500	400 억		5435663	N	N	568	N	00	N
142	20241205	120736	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10190	40	2	0.39	2725771500	268060	22.69	10150	10350	10080	13190	7110	10150	10168.51	6.78	0	-58775	10676	10412	10246	9982	9816	10545	10115	401	3040	500	6290	10	1	80139933	8166	-339.67	4.85	12	0.33	-30.00	2101.00	17700	20240408	-42.43	3547	20231204	187.29	17700	-42.43	20240408	3750	171.73	20240116	17700	-42.43	20240408	3700	175.41	20231213	0.04	N	115450	500	400 억		5435663	N	N	568	N	00	N
143	20241205	110734	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10150	0	3	0.00	2329536480	229076	19.39	10150	10350	10080	13190	7110	10150	10169.27	6.78	0	-66308	10676	10412	10246	9982	9816	10545	10115	401	3040	500	6290	10	1	80139933	8134	-338.33	4.83	12	0.29	-30.00	2101.00	17700	20240408	-42.66	3547	20231204	186.16	17700	-42.66	20240408	3750	170.67	20240116	17700	-42.66	20240408	3700	174.32	20231213	0.04	N	115450	500	400 억		5435663	N	N	568	N	00	N
144	20241205	100731	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10150	0	3	0.00	1785145680	175313	14.84	10150	10350	10080	13190	7110	10150	10182.62	6.78	0	-49726	10676	10412	10246	9982	9816	10545	10115	401	3040	500	6290	10	1	80139933	8134	-338.33	4.83	12	0.22	-30.00	2101.00	17700	20240408	-42.66	3547	20231204	186.16	17700	-42.66	20240408	3750	170.67	20240116	17700	-42.66	20240408	3700	174.32	20231213	0.04	N	115450	500	400 억		5435663	N	N	568	N	00	N
145	20241205	090737	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10170	20	2	0.20	521416090	51543	4.36	10150	10190	10080	13190	7110	10150	10116.14	6.78	0	-16225	10676	10412	10246	9982	9816	10545	10115	401	3040	500	6290	10	1	80139933	8150	-339.00	4.84	12	0.06	-30.00	2101.00	17700	20240408	-42.54	3547	20231204	186.72	17700	-42.54	20240408	3750	171.20	20240116	17700	-42.54	20240408	3700	174.86	20231213	0.04	N	115450	500	400 억		5435663	N	N	568	N	00	N
146	20241204	160722	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10150	-450	5	-4.25	11901408540	1156933	205.94	10080	10510	10080	13780	7420	10600	10287.27	6.58	0	174197	11053	10826	10693	10466	10333	10780	10420	401	3180	500	6570	10	1	80139933	8134	-338.33	4.83	12	1.44	-30.00	2101.00	17700	20240408	-42.66	3547	20231204	186.16	17700	-42.66	20240408	3750	170.67	20240116	17700	-42.66	20240408	3670	176.57	20231204	0.03	N	115450	500	400 억		5274938	N	N	568	N	00	N
147	20241204	150723	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10240	-360	5	-3.40	11332026700	1101047	195.99	10080	10510	10080	13780	7420	10600	10292.05	6.58	0	174481	11053	10826	10693	10466	10333	10780	10420	401	3180	500	6570	10	1	80139933	8206	-341.33	4.87	12	1.37	-30.00	2101.00	17700	20240408	-42.15	3547	20231204	188.69	17700	-42.15	20240408	3750	173.07	20240116	17700	-42.15	20240408	3670	179.02	20231204	0.03	N	115450	500	400 억		5274938	N	N	3870	N	00	N
148	20241204	140722	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10270	-330	5	-3.11	10785275570	1047706	186.50	10080	10510	10080	13780	7420	10600	10294.18	6.58	0	173871	11053	10826	10693	10466	10333	10780	10420	401	3180	500	6570	10	1	80139933	8230	-342.33	4.89	12	1.31	-30.00	2101.00	17700	20240408	-41.98	3547	20231204	189.54	17700	-41.98	20240408	3750	173.87	20240116	17700	-41.98	20240408	3670	179.84	20231204	0.03	N	115450	500	400 억		5274938	N	N	3870	N	00	N
149	20241204	130721	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10490	-110	5	-1.04	10249490410	996081	177.31	10080	10510	10080	13780	7420	10600	10289.82	6.58	0	182070	11053	10826	10693	10466	10333	10780	10420	401	3180	500	6570	10	1	80139933	8407	-349.67	4.99	12	1.24	-30.00	2101.00	17700	20240408	-40.73	3547	20231204	195.74	17700	-40.73	20240408	3750	179.73	20240116	17700	-40.73	20240408	3670	185.83	20231204	0.03	N	115450	500	400 억		5274938	N	N	3870	N	00	N
150	20241204	120718	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10460	-140	5	-1.32	9893313260	962057	171.25	10080	10500	10080	13780	7420	10600	10283.50	6.58	0	180563	11053	10826	10693	10466	10333	10780	10420	401	3180	500	6570	10	1	80139933	8383	-348.67	4.98	12	1.20	-30.00	2101.00	17700	20240408	-40.90	3547	20231204	194.90	17700	-40.90	20240408	3750	178.93	20240116	17700	-40.90	20240408	3670	185.01	20231204	0.03	N	115450	500	400 억		5274938	N	N	3870	N	00	N
151	20241204	110708	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10230	-370	5	-3.49	8692786360	845700	150.54	10080	10500	10080	13780	7420	10600	10278.81	6.58	0	135220	11053	10826	10693	10466	10333	10780	10420	401	3180	500	6570	10	1	80139933	8198	-341.00	4.87	12	1.06	-30.00	2101.00	17700	20240408	-42.20	3547	20231204	188.41	17700	-42.20	20240408	3750	172.80	20240116	17700	-42.20	20240408	3670	178.75	20231204	0.03	N	115450	500	400 억		5274938	N	N	3870	N	00	N
152	20241204	100712	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10200	-400	5	-3.77	7510782320	729622	129.88	10080	10500	10080	13780	7420	10600	10294.07	6.58	0	137760	11053	10826	10693	10466	10333	10780	10420	401	3180	500	6570	10	1	80139933	8174	-340.00	4.85	12	0.91	-30.00	2101.00	17700	20240408	-42.37	3547	20231204	187.57	17700	-42.37	20240408	3750	172.00	20240116	17700	-42.37	20240408	3670	177.93	20231204	0.03	N	115450	500	400 억		5274938	N	N	3870	N	00	N
153	20241204	090724	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10360	-240	5	-2.26	2714050280	262591	46.74	10080	10500	10080	13780	7420	10600	10335.66	6.58	0	86552	11053	10826	10693	10466	10333	10780	10420	401	3180	500	6570	10	1	80139933	8302	-345.33	4.93	12	0.33	-30.00	2101.00	17700	20240408	-41.47	3547	20231204	192.08	17700	-41.47	20240408	3750	176.27	20240116	17700	-41.47	20240408	3670	182.29	20231204	0.03	N	115450	500	400 억		5274938	N	N	3870	N	00	N
154	20241203	160755	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10600	110	2	1.05	5940814340	553134	96.18	10600	10920	10560	13630	7350	10490	10740.72	6.57	0	-20885	11196	10842	10586	10232	9976	10715	10105	401	3140	500	6500	10	1	80139933	8495	-353.33	5.05	12	0.69	-30.00	2101.00	17700	20240408	-40.11	3547	20231204	198.84	17700	-40.11	20240408	3750	182.67	20240116	17700	-40.11	20240408	3670	188.83	20231204	0.03	N	115450	500	400 억		5266947	N	N	3865	N	00	N
155	20241203	150820	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10680	190	2	1.81	5354535690	497948	86.59	10600	10920	10560	13630	7350	10490	10753.41	6.57	0	1720	11196	10842	10586	10232	9976	10715	10105	401	3140	500	6500	10	1	80139933	8559	-356.00	5.08	12	0.62	-30.00	2101.00	17700	20240408	-39.66	3547	20231204	201.10	17700	-39.66	20240408	3750	184.80	20240116	17700	-39.66	20240408	3670	191.01	20231204	0.03	N	115450	500	400 억		5266947	N	N	558	N	00	N
156	20241203	140809	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10680	190	2	1.81	4691381940	435999	75.82	10600	10920	10560	13630	7350	10490	10760.32	6.57	0	13392	11196	10842	10586	10232	9976	10715	10105	401	3140	500	6500	10	1	80139933	8559	-356.00	5.08	12	0.54	-30.00	2101.00	17700	20240408	-39.66	3547	20231204	201.10	17700	-39.66	20240408	3750	184.80	20240116	17700	-39.66	20240408	3670	191.01	20231204	0.03	N	115450	500	400 억		5266947	N	N	558	N	00	N
157	20241203	130811	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10700	210	2	2.00	4329632250	402147	69.93	10600	10920	10560	13630	7350	10490	10766.56	6.57	0	12890	11196	10842	10586	10232	9976	10715	10105	401	3140	500	6500	10	1	80139933	8575	-356.67	5.09	12	0.50	-30.00	2101.00	17700	20240408	-39.55	3547	20231204	201.66	17700	-39.55	20240408	3750	185.33	20240116	17700	-39.55	20240408	3670	191.55	20231204	0.03	N	115450	500	400 억		5266947	N	N	558	N	00	N
158	20241203	120819	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10750	260	2	2.48	3993076360	370727	64.47	10600	10920	10560	13630	7350	10490	10771.23	6.57	0	15060	11196	10842	10586	10232	9976	10715	10105	401	3140	500	6500	10	1	80139933	8615	-358.33	5.12	12	0.46	-30.00	2101.00	17700	20240408	-39.27	3547	20231204	203.07	17700	-39.27	20240408	3750	186.67	20240116	17700	-39.27	20240408	3670	192.92	20231204	0.03	N	115450	500	400 억		5266947	N	N	558	N	00	N
159	20241203	110801	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10740	250	2	2.38	3626339070	336683	58.55	10600	10920	10560	13630	7350	10490	10771.11	6.57	0	23301	11196	10842	10586	10232	9976	10715	10105	401	3140	500	6500	10	1	80139933	8607	-358.00	5.11	12	0.42	-30.00	2101.00	17700	20240408	-39.32	3547	20231204	202.79	17700	-39.32	20240408	3750	186.40	20240116	17700	-39.32	20240408	3670	192.64	20231204	0.03	N	115450	500	400 억		5266947	N	N	558	N	00	N
160	20241203	100749	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10760	270	2	2.57	2691509570	249691	43.42	10600	10920	10560	13630	7350	10490	10779.81	6.57	0	30293	11196	10842	10586	10232	9976	10715	10105	401	3140	500	6500	10	1	80139933	8623	-358.67	5.12	12	0.31	-30.00	2101.00	17700	20240408	-39.21	3547	20231204	203.35	17700	-39.21	20240408	3750	186.93	20240116	17700	-39.21	20240408	3670	193.19	20231204	0.03	N	115450	500	400 억		5266947	N	N	558	N	00	N
161	20241203	090742	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10890	400	2	3.81	1102401890	101880	17.72	10600	10920	10560	13630	7350	10490	10821.86	6.57	0	40013	11196	10842	10586	10232	9976	10715	10105	401	3140	500	6500	10	1	80139933	8727	-363.00	5.18	12	0.13	-30.00	2101.00	17700	20240408	-38.47	3547	20231204	207.02	17700	-38.47	20240408	3750	190.40	20240116	17700	-38.47	20240408	3670	196.73	20231204	0.03	N	115450	500	400 억		5266947	N	N	558	N	00	N
162	20241202	160730	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10490	-120	5	-1.13	5996112340	568044	84.21	10620	10940	10330	13790	7430	10610	10555.73	6.61	0	-29338	11483	11046	10763	10326	10043	10905	10185	401	3180	500	6570	10	1	80139933	8407	-349.67	4.99	12	0.71	-30.00	2101.00	17700	20240408	-40.73	3547	20231204	195.74	17700	-40.73	20240408	3750	179.73	20240116	17700	-40.73	20240408	3670	185.83	20231204	0.17	N	115450	500	400 억		5298731	N	N	558	N	00	N
163	20241202	150831	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10530	-80	5	-0.75	5824040500	551642	81.78	10620	10940	10330	13790	7430	10610	10557.64	6.61	0	-33876	11483	11046	10763	10326	10043	10905	10185	401	3180	500	6570	10	1	80139933	8439	-351.00	5.01	12	0.69	-30.00	2101.00	17700	20240408	-40.51	3547	20231204	196.87	17700	-40.51	20240408	3750	180.80	20240116	17700	-40.51	20240408	3670	186.92	20231204	0.17	N	115450	500	400 억		5298731	N	N	331	N	00	N
164	20241202	140751	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10460	-150	5	-1.41	5122737600	484836	71.87	10620	10940	10330	13790	7430	10610	10565.92	6.61	0	-25902	11483	11046	10763	10326	10043	10905	10185	401	3180	500	6570	10	1	80139933	8383	-348.67	4.98	12	0.60	-30.00	2101.00	17700	20240408	-40.90	3547	20231204	194.90	17700	-40.90	20240408	3750	178.93	20240116	17700	-40.90	20240408	3670	185.01	20231204	0.17	N	115450	500	400 억		5298731	N	N	331	N	00	N
165	20241202	130746	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10450	-160	5	-1.51	4789615100	452978	67.15	10620	10940	10330	13790	7430	10610	10573.62	6.61	0	-23697	11483	11046	10763	10326	10043	10905	10185	401	3180	500	6570	10	1	80139933	8375	-348.33	4.97	12	0.57	-30.00	2101.00	17700	20240408	-40.96	3547	20231204	194.62	17700	-40.96	20240408	3750	178.67	20240116	17700	-40.96	20240408	3670	184.74	20231204	0.17	N	115450	500	400 억		5298731	N	N	331	N	00	N
166	20241202	120802	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10480	-130	5	-1.23	4532283770	428378	63.50	10620	10940	10330	13790	7430	10610	10580.10	6.61	0	-17753	11483	11046	10763	10326	10043	10905	10185	401	3180	500	6570	10	1	80139933	8399	-349.33	4.99	12	0.53	-30.00	2101.00	17700	20240408	-40.79	3547	20231204	195.46	17700	-40.79	20240408	3750	179.47	20240116	17700	-40.79	20240408	3670	185.56	20231204	0.17	N	115450	500	400 억		5298731	N	N	331	N	00	N
167	20241202	110719	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10600	-10	5	-0.09	4126920570	390142	57.83	10620	10940	10330	13790	7430	10610	10578.00	6.61	0	-8636	11483	11046	10763	10326	10043	10905	10185	401	3180	500	6570	10	1	80139933	8495	-353.33	5.05	12	0.49	-30.00	2101.00	17700	20240408	-40.11	3547	20231204	198.84	17700	-40.11	20240408	3750	182.67	20240116	17700	-40.11	20240408	3670	188.83	20231204	0.17	N	115450	500	400 억		5298731	N	N	331	N	00	N
168	20241202	100724	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10460	-150	5	-1.41	3177174470	299136	44.34	10620	10940	10380	13790	7430	10610	10621.17	6.61	0	-3365	11483	11046	10763	10326	10043	10905	10185	401	3180	500	6570	10	1	80139933	8383	-348.67	4.98	12	0.37	-30.00	2101.00	17700	20240408	-40.90	3547	20231204	194.90	17700	-40.90	20240408	3750	178.93	20240116	17700	-40.90	20240408	3670	185.01	20231204	0.17	N	115450	500	400 억		5298731	N	N	331	N	00	N
169	20241202	090721	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10910	300	2	2.83	926250250	85741	12.71	10620	10940	10620	13790	7430	10610	10802.89	6.61	0	14006	11483	11046	10763	10326	10043	10905	10185	401	3180	500	6570	10	1	80139933	8743	-363.67	5.19	12	0.11	-30.00	2101.00	17700	20240408	-38.36	3547	20231204	207.58	17700	-38.36	20240408	3750	190.93	20240116	17700	-38.36	20240408	3670	197.28	20231204	0.17	N	115450	500	400 억		5298731	N	N	331	N	00	N