KissMeData/060280/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160603	57	100.00	KSQ150		유통	N	N	N	N	N	7660	-140	5	-1.79	540429160	69865	100.49	7830	7890	7600	10140	5460	7800	7735.51	1.84	9669	7960	7880	7820	7740	7680	7850	7710	205	2340	500	5610	10	1	41089990	3147	-64.37	3.12	12	0.17	-119.00	2452.00	19770	20240112	-61.25	6810	20240909	12.48	19770	-61.25	20240112	6810	12.48	20240909	19770	-61.25	20240112	6810	12.48	20240909	1.42	N	060280	500	205 억	754548	N	N	318	N	N
3	20240930	150610	57	100.00	KSQ150		유통	N	N	N	N	N	7700	-100	5	-1.28	508809980	65754	94.57	7830	7890	7600	10140	5460	7800	7738.08	1.84	7621	7960	7880	7820	7740	7680	7850	7710	205	2340	500	5610	10	1	41089990	3164	-64.71	3.14	12	0.16	-119.00	2452.00	19770	20240112	-61.05	6810	20240909	13.07	19770	-61.05	20240112	6810	13.07	20240909	19770	-61.05	20240112	6810	13.07	20240909	1.42	N	060280	500	205 억	754548	N	N	17	N	N
4	20240930	140609	57	100.00	KSQ150		유통	N	N	N	N	N	7730	-70	5	-0.90	429142540	55383	79.66	7830	7890	7600	10140	5460	7800	7748.63	1.84	3732	7960	7880	7820	7740	7680	7850	7710	205	2340	500	5610	10	1	41089990	3176	-64.96	3.15	12	0.13	-119.00	2452.00	19770	20240112	-60.90	6810	20240909	13.51	19770	-60.90	20240112	6810	13.51	20240909	19770	-60.90	20240112	6810	13.51	20240909	1.42	N	060280	500	205 억	754548	N	N	17	N	N
5	20240930	130609	57	100.00	KSQ150		유통	N	N	N	N	N	7760	-40	5	-0.51	383675110	49512	71.21	7830	7890	7600	10140	5460	7800	7749.13	1.84	2411	7960	7880	7820	7740	7680	7850	7710	205	2340	500	5610	10	1	41089990	3189	-65.21	3.16	12	0.12	-119.00	2452.00	19770	20240112	-60.75	6810	20240909	13.95	19770	-60.75	20240112	6810	13.95	20240909	19770	-60.75	20240112	6810	13.95	20240909	1.42	N	060280	500	205 억	754548	N	N	17	N	N
6	20240930	120605	57	100.00	KSQ150		유통	N	N	N	N	N	7730	-70	5	-0.90	363321630	46886	67.44	7830	7890	7600	10140	5460	7800	7749.04	1.84	1486	7960	7880	7820	7740	7680	7850	7710	205	2340	500	5610	10	1	41089990	3176	-64.96	3.15	12	0.11	-119.00	2452.00	19770	20240112	-60.90	6810	20240909	13.51	19770	-60.90	20240112	6810	13.51	20240909	19770	-60.90	20240112	6810	13.51	20240909	1.42	N	060280	500	205 억	754548	N	N	17	N	N
7	20240930	110603	57	100.00	KSQ150		유통	N	N	N	N	N	7660	-140	5	-1.79	330520700	42618	61.30	7830	7890	7600	10140	5460	7800	7755.42	1.84	44	7960	7880	7820	7740	7680	7850	7710	205	2340	500	5610	10	1	41089990	3147	-64.37	3.12	12	0.10	-119.00	2452.00	19770	20240112	-61.25	6810	20240909	12.48	19770	-61.25	20240112	6810	12.48	20240909	19770	-61.25	20240112	6810	12.48	20240909	1.42	N	060280	500	205 억	754548	N	N	17	N	N
8	20240930	100602	57	100.00	KSQ150		유통	N	N	N	N	N	7770	-30	5	-0.38	187466590	24002	34.52	7830	7890	7750	10140	5460	7800	7810.46	1.84	-2947	7960	7880	7820	7740	7680	7850	7710	205	2340	500	5610	10	1	41089990	3193	-65.29	3.17	12	0.06	-119.00	2452.00	19770	20240112	-60.70	6810	20240909	14.10	19770	-60.70	20240112	6810	14.10	20240909	19770	-60.70	20240112	6810	14.10	20240909	1.42	N	060280	500	205 억	754548	N	N	17	N	N
9	20240930	090541	57	100.00	KSQ150		유통	N	N	N	N	N	7810	10	2	0.13	56419110	7210	10.37	7830	7860	7790	10140	5460	7800	7825.12	1.84	2708	7960	7880	7820	7740	7680	7850	7710	205	2340	500	5610	10	1	41089990	3209	-65.63	3.19	12	0.02	-119.00	2452.00	19770	20240112	-60.50	6810	20240909	14.68	19770	-60.50	20240112	6810	14.68	20240909	19770	-60.50	20240112	6810	14.68	20240909	1.42	N	060280	500	205 억	754548	N	N	17	N	N
10	20240927	160604	57	100.00	KSQ150		유통	N	N	N	N	N	7800	-70	5	-0.89	537975890	68779	69.17	7870	7900	7760	10230	5510	7870	7821.78	1.84	-8586	8043	7956	7813	7726	7583	8000	7770	205	2360	500	5660	10	1	41089990	3205	-65.55	3.18	12	0.17	-119.00	2452.00	20450	20230918	-61.86	6810	20240909	14.54	19770	-60.55	20240112	6810	14.54	20240909	19770	-60.55	20240112	6810	14.54	20240909	1.43	N	060280	500	205 억	756143	N	N	17	N	N
11	20240927	150608	57	100.00	KSQ150		유통	N	N	N	N	N	7800	-70	5	-0.89	501479670	64088	64.46	7870	7900	7760	10230	5510	7870	7824.82	1.84	-8791	8043	7956	7813	7726	7583	8000	7770	205	2360	500	5660	10	1	41089990	3205	-65.55	3.18	12	0.16	-119.00	2452.00	20450	20230918	-61.86	6810	20240909	14.54	19770	-60.55	20240112	6810	14.54	20240909	19770	-60.55	20240112	6810	14.54	20240909	1.43	N	060280	500	205 억	756143	N	N	3	N	N
12	20240927	140615	57	100.00	KSQ150		유통	N	N	N	N	N	7820	-50	5	-0.64	410099920	52353	52.65	7870	7900	7790	10230	5510	7870	7833.32	1.84	-8201	8043	7956	7813	7726	7583	8000	7770	205	2360	500	5660	10	1	41089990	3213	-65.71	3.19	12	0.13	-119.00	2452.00	20450	20230918	-61.76	6810	20240909	14.83	19770	-60.45	20240112	6810	14.83	20240909	19770	-60.45	20240112	6810	14.83	20240909	1.43	N	060280	500	205 억	756143	N	N	3	N	N
13	20240927	130608	57	100.00	KSQ150		유통	N	N	N	N	N	7840	-30	5	-0.38	365140600	46605	46.87	7870	7900	7790	10230	5510	7870	7834.76	1.84	-6399	8043	7956	7813	7726	7583	8000	7770	205	2360	500	5660	10	1	41089990	3221	-65.88	3.20	12	0.11	-119.00	2452.00	20450	20230918	-61.66	6810	20240909	15.12	19770	-60.34	20240112	6810	15.12	20240909	19770	-60.34	20240112	6810	15.12	20240909	1.43	N	060280	500	205 억	756143	N	N	3	N	N
14	20240927	120605	57	100.00	KSQ150		유통	N	N	N	N	N	7820	-50	5	-0.64	349606460	44621	44.88	7870	7900	7790	10230	5510	7870	7834.98	1.84	-5467	8043	7956	7813	7726	7583	8000	7770	205	2360	500	5660	10	1	41089990	3213	-65.71	3.19	12	0.11	-119.00	2452.00	20450	20230918	-61.76	6810	20240909	14.83	19770	-60.45	20240112	6810	14.83	20240909	19770	-60.45	20240112	6810	14.83	20240909	1.43	N	060280	500	205 억	756143	N	N	3	N	N
15	20240927	110607	57	100.00	KSQ150		유통	N	N	N	N	N	7840	-30	5	-0.38	320707580	40933	41.17	7870	7900	7790	10230	5510	7870	7834.90	1.84	-5145	8043	7956	7813	7726	7583	8000	7770	205	2360	500	5660	10	1	41089990	3221	-65.88	3.20	12	0.10	-119.00	2452.00	20450	20230918	-61.66	6810	20240909	15.12	19770	-60.34	20240112	6810	15.12	20240909	19770	-60.34	20240112	6810	15.12	20240909	1.43	N	060280	500	205 억	756143	N	N	3	N	N
16	20240927	100607	57	100.00	KSQ150		유통	N	N	N	N	N	7840	-30	5	-0.38	169700820	21637	21.76	7870	7900	7790	10230	5510	7870	7843.02	1.84	-6084	8043	7956	7813	7726	7583	8000	7770	205	2360	500	5660	10	1	41089990	3221	-65.88	3.20	12	0.05	-119.00	2452.00	20450	20230918	-61.66	6810	20240909	15.12	19770	-60.34	20240112	6810	15.12	20240909	19770	-60.34	20240112	6810	15.12	20240909	1.43	N	060280	500	205 억	756143	N	N	3	N	N
17	20240927	090607	57	100.00	KSQ150		유통	N	N	N	N	N	7890	20	2	0.25	45295420	5758	5.79	7870	7890	7850	10230	5510	7870	7866.49	1.84	-760	8043	7956	7813	7726	7583	8000	7770	205	2360	500	5660	10	1	41089990	3242	-66.30	3.22	12	0.01	-119.00	2452.00	20450	20230918	-61.42	6810	20240909	15.86	19770	-60.09	20240112	6810	15.86	20240909	19770	-60.09	20240112	6810	15.86	20240909	1.43	N	060280	500	205 억	756143	N	N	3	N	N
18	20240926	160556	57	100.00	KSQ150		유통	N	N	N	N	N	7870	230	2	3.01	770346410	98265	102.38	7670	7900	7670	9930	5350	7640	7839.44	1.87	-4904	7846	7742	7686	7582	7526	7715	7555	205	2290	500	5500	10	1	41089990	3234	-66.13	3.21	12	0.24	-119.00	2452.00	21050	20230915	-62.61	6810	20240909	15.57	19770	-60.19	20240112	6810	15.57	20240909	19770	-60.19	20240112	6810	15.57	20240909	1.43	N	060280	500	205 억	769941	N	N	3	N	N
19	20240926	150556	57	100.00	KSQ150		유통	N	N	N	N	N	7850	210	2	2.75	691327610	88230	91.93	7670	7900	7670	9930	5350	7640	7835.52	1.87	-4273	7846	7742	7686	7582	7526	7715	7555	205	2290	500	5500	10	1	41089990	3226	-65.97	3.20	12	0.21	-119.00	2452.00	21050	20230915	-62.71	6810	20240909	15.27	19770	-60.29	20240112	6810	15.27	20240909	19770	-60.29	20240112	6810	15.27	20240909	1.43	N	060280	500	205 억	769941	N	N	11	N	N
20	20240926	140604	57	100.00	KSQ150		유통	N	N	N	N	N	7820	180	2	2.36	588600250	75114	78.26	7670	7900	7670	9930	5350	7640	7836.09	1.87	-6961	7846	7742	7686	7582	7526	7715	7555	205	2290	500	5500	10	1	41089990	3213	-65.71	3.19	12	0.18	-119.00	2452.00	21050	20230915	-62.85	6810	20240909	14.83	19770	-60.45	20240112	6810	14.83	20240909	19770	-60.45	20240112	6810	14.83	20240909	1.43	N	060280	500	205 억	769941	N	N	11	N	N
21	20240926	130604	57	100.00	KSQ150		유통	N	N	N	N	N	7840	200	2	2.62	536894330	68515	71.39	7670	7900	7670	9930	5350	7640	7836.16	1.87	-8691	7846	7742	7686	7582	7526	7715	7555	205	2290	500	5500	10	1	41089990	3221	-65.88	3.20	12	0.17	-119.00	2452.00	21050	20230915	-62.76	6810	20240909	15.12	19770	-60.34	20240112	6810	15.12	20240909	19770	-60.34	20240112	6810	15.12	20240909	1.43	N	060280	500	205 억	769941	N	N	11	N	N
22	20240926	120604	57	100.00	KSQ150		유통	N	N	N	N	N	7860	220	2	2.88	501505540	64006	66.69	7670	7900	7670	9930	5350	7640	7835.29	1.87	-8933	7846	7742	7686	7582	7526	7715	7555	205	2290	500	5500	10	1	41089990	3230	-66.05	3.21	12	0.16	-119.00	2452.00	21050	20230915	-62.66	6810	20240909	15.42	19770	-60.24	20240112	6810	15.42	20240909	19770	-60.24	20240112	6810	15.42	20240909	1.43	N	060280	500	205 억	769941	N	N	11	N	N
23	20240926	110604	57	100.00	KSQ150		유통	N	N	N	N	N	7840	200	2	2.62	446980640	57054	59.44	7670	7900	7670	9930	5350	7640	7834.34	1.87	-10882	7846	7742	7686	7582	7526	7715	7555	205	2290	500	5500	10	1	41089990	3221	-65.88	3.20	12	0.14	-119.00	2452.00	21050	20230915	-62.76	6810	20240909	15.12	19770	-60.34	20240112	6810	15.12	20240909	19770	-60.34	20240112	6810	15.12	20240909	1.43	N	060280	500	205 억	769941	N	N	11	N	N
24	20240926	100604	57	100.00	KSQ150		유통	N	N	N	N	N	7800	160	2	2.09	302341350	38594	40.21	7670	7900	7670	9930	5350	7640	7833.90	1.87	-4039	7846	7742	7686	7582	7526	7715	7555	205	2290	500	5500	10	1	41089990	3205	-65.55	3.18	12	0.09	-119.00	2452.00	21050	20230915	-62.95	6810	20240909	14.54	19770	-60.55	20240112	6810	14.54	20240909	19770	-60.55	20240112	6810	14.54	20240909	1.43	N	060280	500	205 억	769941	N	N	11	N	N
25	20240926	090601	57	100.00	KSQ150		유통	N	N	N	N	N	7790	150	2	1.96	25262150	3257	3.39	7670	7800	7670	9930	5350	7640	7756.26	1.87	-84	7846	7742	7686	7582	7526	7715	7555	205	2290	500	5500	10	1	41089990	3201	-65.46	3.18	12	0.01	-119.00	2452.00	21050	20230915	-62.99	6810	20240909	14.39	19770	-60.60	20240112	6810	14.39	20240909	19770	-60.60	20240112	6810	14.39	20240909	1.43	N	060280	500	205 억	769941	N	N	11	N	N
26	20240925	160557	57	100.00	KSQ150		유통	N	N	N	N	N	7640	10	2	0.13	736857130	95349	133.87	7700	7790	7630	9910	5350	7630	7728.22	1.88	-3491	7756	7692	7596	7532	7436	7725	7565	205	2280	500	5490	10	1	41089990	3139	-64.20	3.12	12	0.23	-119.00	2452.00	21050	20230915	-63.71	6810	20240909	12.19	19770	-61.36	20240112	6810	12.19	20240909	19770	-61.36	20240112	6810	12.19	20240909	1.43	N	060280	500	205 억	771170	N	N	10	N	N
27	20240925	150602	57	100.00	KSQ150		유통	N	N	N	N	N	7650	20	2	0.26	705894000	91301	128.19	7700	7790	7630	9910	5350	7630	7731.50	1.88	-3037	7756	7692	7596	7532	7436	7725	7565	205	2280	500	5490	10	1	41089990	3143	-64.29	3.12	12	0.22	-119.00	2452.00	21050	20230915	-63.66	6810	20240909	12.33	19770	-61.31	20240112	6810	12.33	20240909	19770	-61.31	20240112	6810	12.33	20240909	1.43	N	060280	500	205 억	771170	N	N	8	N	N
28	20240925	140603	57	100.00	KSQ150		유통	N	N	N	N	N	7770	140	2	1.83	583856750	75498	106.00	7700	7790	7630	9910	5350	7630	7733.41	1.88	2687	7756	7692	7596	7532	7436	7725	7565	205	2280	500	5490	10	1	41089990	3193	-65.29	3.17	12	0.18	-119.00	2452.00	21050	20230915	-63.09	6810	20240909	14.10	19770	-60.70	20240112	6810	14.10	20240909	19770	-60.70	20240112	6810	14.10	20240909	1.43	N	060280	500	205 억	771170	N	N	8	N	N
29	20240925	130602	57	100.00	KSQ150		유통	N	N	N	N	N	7730	100	2	1.31	507492600	65657	92.18	7700	7780	7630	9910	5350	7630	7729.45	1.88	3620	7756	7692	7596	7532	7436	7725	7565	205	2280	500	5490	10	1	41089990	3176	-64.96	3.15	12	0.16	-119.00	2452.00	21050	20230915	-63.28	6810	20240909	13.51	19770	-60.90	20240112	6810	13.51	20240909	19770	-60.90	20240112	6810	13.51	20240909	1.43	N	060280	500	205 억	771170	N	N	8	N	N
30	20240925	120600	57	100.00	KSQ150		유통	N	N	N	N	N	7760	130	2	1.70	460228700	59545	83.60	7700	7780	7630	9910	5350	7630	7729.09	1.88	5307	7756	7692	7596	7532	7436	7725	7565	205	2280	500	5490	10	1	41089990	3189	-65.21	3.16	12	0.14	-119.00	2452.00	21050	20230915	-63.14	6810	20240909	13.95	19770	-60.75	20240112	6810	13.95	20240909	19770	-60.75	20240112	6810	13.95	20240909	1.43	N	060280	500	205 억	771170	N	N	8	N	N
31	20240925	110558	57	100.00	KSQ150		유통	N	N	N	N	N	7750	120	2	1.57	399848510	51755	72.66	7700	7780	7630	9910	5350	7630	7725.79	1.88	5663	7756	7692	7596	7532	7436	7725	7565	205	2280	500	5490	10	1	41089990	3184	-65.13	3.16	12	0.13	-119.00	2452.00	21050	20230915	-63.18	6810	20240909	13.80	19770	-60.80	20240112	6810	13.80	20240909	19770	-60.80	20240112	6810	13.80	20240909	1.43	N	060280	500	205 억	771170	N	N	8	N	N
32	20240925	100601	57	100.00	KSQ150		유통	N	N	N	N	N	7780	150	2	1.97	278877770	36129	50.73	7700	7780	7630	9910	5350	7630	7718.95	1.88	8941	7756	7692	7596	7532	7436	7725	7565	205	2280	500	5490	10	1	41089990	3197	-65.38	3.17	12	0.09	-119.00	2452.00	21050	20230915	-63.04	6810	20240909	14.24	19770	-60.65	20240112	6810	14.24	20240909	19770	-60.65	20240112	6810	14.24	20240909	1.43	N	060280	500	205 억	771170	N	N	8	N	N
33	20240925	090601	57	100.00	KSQ150		유통	N	N	N	N	N	7700	70	2	0.92	39609820	5148	7.23	7700	7730	7640	9910	5350	7630	7694.22	1.88	2337	7756	7692	7596	7532	7436	7725	7565	205	2280	500	5490	10	1	41089990	3164	-64.71	3.14	12	0.01	-119.00	2452.00	21050	20230915	-63.42	6810	20240909	13.07	19770	-61.05	20240112	6810	13.07	20240909	19770	-61.05	20240112	6810	13.07	20240909	1.43	N	060280	500	205 억	771170	N	N	8	N	N
34	20240924	160557	57	100.00	KSQ150		유통	N	N	N	N	N	7630	100	2	1.33	535459820	70374	97.37	7520	7660	7500	9780	5280	7530	7608.76	1.85	11787	7743	7636	7503	7396	7263	7690	7450	205	2250	500	5420	10	1	41089990	3135	-64.12	3.11	12	0.17	-119.00	2452.00	21350	20230913	-64.26	6810	20240909	12.04	19770	-61.41	20240112	6810	12.04	20240909	19770	-61.41	20240112	6810	12.04	20240909	1.42	N	060280	500	205 억	760688	N	N	8	N	N
35	20240924	150558	57	100.00	KSQ150		유통	N	N	N	N	N	7600	70	2	0.93	484118520	63642	88.05	7520	7660	7500	9780	5280	7530	7606.90	1.85	9869	7743	7636	7503	7396	7263	7690	7450	205	2250	500	5420	10	1	41089990	3123	-63.87	3.10	12	0.15	-119.00	2452.00	21350	20230913	-64.40	6810	20240909	11.60	19770	-61.56	20240112	6810	11.60	20240909	19770	-61.56	20240112	6810	11.60	20240909	1.42	N	060280	500	205 억	760688	N	N	48	N	N
36	20240924	140556	57	100.00	KSQ150		유통	N	N	N	N	N	7620	90	2	1.20	389659760	51208	70.85	7520	7660	7500	9780	5280	7530	7609.35	1.85	4779	7743	7636	7503	7396	7263	7690	7450	205	2250	500	5420	10	1	41089990	3131	-64.03	3.11	12	0.12	-119.00	2452.00	21350	20230913	-64.31	6810	20240909	11.89	19770	-61.46	20240112	6810	11.89	20240909	19770	-61.46	20240112	6810	11.89	20240909	1.42	N	060280	500	205 억	760688	N	N	48	N	N
37	20240924	130556	57	100.00	KSQ150		유통	N	N	N	N	N	7630	100	2	1.33	348273370	45787	63.35	7520	7660	7500	9780	5280	7530	7606.38	1.85	2293	7743	7636	7503	7396	7263	7690	7450	205	2250	500	5420	10	1	41089990	3135	-64.12	3.11	12	0.11	-119.00	2452.00	21350	20230913	-64.26	6810	20240909	12.04	19770	-61.41	20240112	6810	12.04	20240909	19770	-61.41	20240112	6810	12.04	20240909	1.42	N	060280	500	205 억	760688	N	N	48	N	N
38	20240924	120558	57	100.00	KSQ150		유통	N	N	N	N	N	7600	70	2	0.93	305782160	40199	55.62	7520	7660	7500	9780	5280	7530	7606.71	1.85	1277	7743	7636	7503	7396	7263	7690	7450	205	2250	500	5420	10	1	41089990	3123	-63.87	3.10	12	0.10	-119.00	2452.00	21350	20230913	-64.40	6810	20240909	11.60	19770	-61.56	20240112	6810	11.60	20240909	19770	-61.56	20240112	6810	11.60	20240909	1.42	N	060280	500	205 억	760688	N	N	48	N	N
39	20240924	110557	57	100.00	KSQ150		유통	N	N	N	N	N	7630	100	2	1.33	272073520	35764	49.48	7520	7660	7500	9780	5280	7530	7607.47	1.85	200	7743	7636	7503	7396	7263	7690	7450	205	2250	500	5420	10	1	41089990	3135	-64.12	3.11	12	0.09	-119.00	2452.00	21350	20230913	-64.26	6810	20240909	12.04	19770	-61.41	20240112	6810	12.04	20240909	19770	-61.41	20240112	6810	12.04	20240909	1.42	N	060280	500	205 억	760688	N	N	48	N	N
40	20240924	100556	57	100.00	KSQ150		유통	N	N	N	N	N	7650	120	2	1.59	187207610	24642	34.09	7520	7660	7500	9780	5280	7530	7597.09	1.85	3182	7743	7636	7503	7396	7263	7690	7450	205	2250	500	5420	10	1	41089990	3143	-64.29	3.12	12	0.06	-119.00	2452.00	21350	20230913	-64.17	6810	20240909	12.33	19770	-61.31	20240112	6810	12.33	20240909	19770	-61.31	20240112	6810	12.33	20240909	1.42	N	060280	500	205 억	760688	N	N	48	N	N
41	20240924	090557	57	100.00	KSQ150		유통	N	N	N	N	N	7550	20	2	0.27	16581270	2197	3.04	7520	7600	7500	9780	5280	7530	7547.23	1.85	19	7743	7636	7503	7396	7263	7690	7450	205	2250	500	5420	10	1	41089990	3102	-63.45	3.08	12	0.01	-119.00	2452.00	21350	20230913	-64.64	6810	20240909	10.87	19770	-61.81	20240112	6810	10.87	20240909	19770	-61.81	20240112	6810	10.87	20240909	1.42	N	060280	500	205 억	760688	N	N	48	N	N
42	20240923	160555	57	100.00	KSQ150		유통	N	N	N	N	N	7530	20	2	0.27	532321680	70806	97.78	7440	7610	7370	9760	5260	7510	7518.00	1.83	13398	7670	7590	7520	7440	7370	7555	7405	205	2250	500	5400	10	1	41089990	3094	-63.28	3.07	12	0.17	-119.00	2452.00	22750	20230912	-66.90	6810	20240909	10.57	19770	-61.91	20240112	6810	10.57	20240909	19770	-61.91	20240112	6810	10.57	20240909	1.41	N	060280	500	205 억	750286	N	N	48	N	N
43	20240923	150556	57	100.00	KSQ150		유통	N	N	N	N	N	7560	50	2	0.67	473337050	62963	86.95	7440	7610	7370	9760	5260	7510	7517.70	1.83	14131	7670	7590	7520	7440	7370	7555	7405	205	2250	500	5400	10	1	41089990	3106	-63.53	3.08	12	0.15	-119.00	2452.00	22750	20230912	-66.77	6810	20240909	11.01	19770	-61.76	20240112	6810	11.01	20240909	19770	-61.76	20240112	6810	11.01	20240909	1.41	N	060280	500	205 억	750286	N	N	121	N	N
44	20240923	140600	57	100.00	KSQ150		유통	N	N	N	N	N	7600	90	2	1.20	406707600	54147	74.78	7440	7610	7370	9760	5260	7510	7511.18	1.83	13742	7670	7590	7520	7440	7370	7555	7405	205	2250	500	5400	10	1	41089990	3123	-63.87	3.10	12	0.13	-119.00	2452.00	22750	20230912	-66.59	6810	20240909	11.60	19770	-61.56	20240112	6810	11.60	20240909	19770	-61.56	20240112	6810	11.60	20240909	1.41	N	060280	500	205 억	750286	N	N	121	N	N
45	20240923	130557	57	100.00	KSQ150		유통	N	N	N	N	N	7570	60	2	0.80	339430290	45276	62.53	7440	7600	7370	9760	5260	7510	7496.91	1.83	14556	7670	7590	7520	7440	7370	7555	7405	205	2250	500	5400	10	1	41089990	3111	-63.61	3.09	12	0.11	-119.00	2452.00	22750	20230912	-66.73	6810	20240909	11.16	19770	-61.71	20240112	6810	11.16	20240909	19770	-61.71	20240112	6810	11.16	20240909	1.41	N	060280	500	205 억	750286	N	N	121	N	N
46	20240923	120555	57	100.00	KSQ150		유통	N	N	N	N	N	7540	30	2	0.40	280485740	37472	51.75	7440	7600	7370	9760	5260	7510	7485.21	1.83	11591	7670	7590	7520	7440	7370	7555	7405	205	2250	500	5400	10	1	41089990	3098	-63.36	3.08	12	0.09	-119.00	2452.00	22750	20230912	-66.86	6810	20240909	10.72	19770	-61.86	20240112	6810	10.72	20240909	19770	-61.86	20240112	6810	10.72	20240909	1.41	N	060280	500	205 억	750286	N	N	121	N	N
47	20240923	110556	57	100.00	KSQ150		유통	N	N	N	N	N	7570	60	2	0.80	258297120	34525	47.68	7440	7600	7370	9760	5260	7510	7481.45	1.83	11821	7670	7590	7520	7440	7370	7555	7405	205	2250	500	5400	10	1	41089990	3111	-63.61	3.09	12	0.08	-119.00	2452.00	22750	20230912	-66.73	6810	20240909	11.16	19770	-61.71	20240112	6810	11.16	20240909	19770	-61.71	20240112	6810	11.16	20240909	1.41	N	060280	500	205 억	750286	N	N	121	N	N
48	20240923	100555	57	100.00	KSQ150		유통	N	N	N	N	N	7550	40	2	0.53	183932320	24688	34.09	7440	7560	7370	9760	5260	7510	7450.27	1.83	10780	7670	7590	7520	7440	7370	7555	7405	205	2250	500	5400	10	1	41089990	3102	-63.45	3.08	12	0.06	-119.00	2452.00	22750	20230912	-66.81	6810	20240909	10.87	19770	-61.81	20240112	6810	10.87	20240909	19770	-61.81	20240112	6810	10.87	20240909	1.41	N	060280	500	205 억	750286	N	N	121	N	N
49	20240923	090555	57	100.00	KSQ150		유통	N	N	N	N	N	7450	-60	5	-0.80	10439640	1401	1.93	7440	7490	7430	9760	5260	7510	7451.52	1.83	144	7670	7590	7520	7440	7370	7555	7405	205	2250	500	5400	10	1	41089990	3061	-62.61	3.04	12	0.00	-119.00	2452.00	22750	20230912	-67.25	6810	20240909	9.40	19770	-62.32	20240112	6810	9.40	20240909	19770	-62.32	20240112	6810	9.40	20240909	1.41	N	060280	500	205 억	750286	N	N	121	N	N
50	20240913	160528	57	100.00	KSQ150		유통	N	N	N	N	N	7290	30	2	0.41	604878470	83339	58.66	7260	7360	7160	9430	5090	7260	7258.02	1.91	-30022	7646	7452	7256	7062	6866	7550	7160	205	2170	500	5220	10	1	41089990	2995	-61.26	2.97	12	0.20	-119.00	2452.00	25200	20230911	-71.07	6810	20240909	7.05	19770	-63.13	20240112	6810	7.05	20240909	21350	-65.85	20230913	6810	7.05	20240909	1.41	N	060280	500	205 억	786093	N	N	1	N	N
51	20240913	150533	57	100.00	KSQ150		유통	N	N	N	N	N	7280	20	2	0.28	445192660	61431	43.24	7260	7360	7160	9430	5090	7260	7247.04	1.91	-16111	7646	7452	7256	7062	6866	7550	7160	205	2170	500	5220	10	1	41089990	2991	-61.18	2.97	12	0.15	-119.00	2452.00	25200	20230911	-71.11	6810	20240909	6.90	19770	-63.18	20240112	6810	6.90	20240909	21350	-65.90	20230913	6810	6.90	20240909	1.41	N	060280	500	205 억	786093	N	N	1	N	N
52	20240913	140534	57	100.00	KSQ150		유통	N	N	N	N	N	7240	-20	5	-0.28	363762080	50277	35.39	7260	7360	7160	9430	5090	7260	7235.16	1.91	-19167	7646	7452	7256	7062	6866	7550	7160	205	2170	500	5220	10	1	41089990	2975	-60.84	2.95	12	0.12	-119.00	2452.00	25200	20230911	-71.27	6810	20240909	6.31	19770	-63.38	20240112	6810	6.31	20240909	21350	-66.09	20230913	6810	6.31	20240909	1.41	N	060280	500	205 억	786093	N	N	1	N	N
53	20240913	130531	57	100.00	KSQ150		유통	N	N	N	N	N	7210	-50	5	-0.69	349666860	48324	34.01	7260	7360	7160	9430	5090	7260	7235.88	1.91	-19727	7646	7452	7256	7062	6866	7550	7160	205	2170	500	5220	10	1	41089990	2963	-60.59	2.94	12	0.12	-119.00	2452.00	25200	20230911	-71.39	6810	20240909	5.87	19770	-63.53	20240112	6810	5.87	20240909	21350	-66.23	20230913	6810	5.87	20240909	1.41	N	060280	500	205 억	786093	N	N	1	N	N
54	20240913	120532	57	100.00	KSQ150		유통	N	N	N	N	N	7180	-80	5	-1.10	328132110	45337	31.91	7260	7360	7160	9430	5090	7260	7237.62	1.91	-19739	7646	7452	7256	7062	6866	7550	7160	205	2170	500	5220	10	1	41089990	2950	-60.34	2.93	12	0.11	-119.00	2452.00	25200	20230911	-71.51	6810	20240909	5.43	19770	-63.68	20240112	6810	5.43	20240909	21350	-66.37	20230913	6810	5.43	20240909	1.41	N	060280	500	205 억	786093	N	N	1	N	N
55	20240913	110534	57	100.00	KSQ150		유통	N	N	N	N	N	7200	-60	5	-0.83	275953270	38072	26.80	7260	7360	7170	9430	5090	7260	7248.19	1.91	-16784	7646	7452	7256	7062	6866	7550	7160	205	2170	500	5220	10	1	41089990	2958	-60.50	2.94	12	0.09	-119.00	2452.00	25200	20230911	-71.43	6810	20240909	5.73	19770	-63.58	20240112	6810	5.73	20240909	21350	-66.28	20230913	6810	5.73	20240909	1.41	N	060280	500	205 억	786093	N	N	1	N	N
56	20240913	100534	57	100.00	KSQ150		유통	N	N	N	N	N	7250	-10	5	-0.14	197320970	27207	19.15	7260	7360	7170	9430	5090	7260	7252.58	1.91	-8377	7646	7452	7256	7062	6866	7550	7160	205	2170	500	5220	10	1	41089990	2979	-60.92	2.96	12	0.07	-119.00	2452.00	25200	20230911	-71.23	6810	20240909	6.46	19770	-63.33	20240112	6810	6.46	20240909	21350	-66.04	20230913	6810	6.46	20240909	1.41	N	060280	500	205 억	786093	N	N	1	N	N
57	20240913	090536	57	100.00	KSQ150		유통	N	N	N	N	N	7310	50	2	0.69	24486790	3357	2.36	7260	7360	7260	9430	5090	7260	7294.25	1.91	-688	7646	7452	7256	7062	6866	7550	7160	205	2170	500	5220	10	1	41089990	3004	-61.43	2.98	12	0.01	-119.00	2452.00	25200	20230911	-70.99	6810	20240909	7.34	19770	-63.02	20240112	6810	7.34	20240909	21350	-65.76	20230913	6810	7.34	20240909	1.41	N	060280	500	205 억	786093	N	N	1	N	N
58	20240912	160527	57	100.00	KSQ150		유통	N	N	N	N	N	7260	240	2	3.42	1026370740	140460	178.88	7060	7450	7060	9120	4920	7020	7308.22	1.87	23150	7360	7190	7070	6900	6780	7275	6985	205	2100	500	5050	10	1	41089990	2983	-61.01	2.96	12	0.34	-119.00	2452.00	25200	20230911	-71.19	6810	20240909	6.61	19770	-63.28	20240112	6810	6.61	20240909	22750	-68.09	20230912	6810	6.61	20240909	1.41	N	060280	500	205 억	768133	N	N	1	N	N
59	20240912	150530	57	100.00	KSQ150		유통	N	N	N	N	N	7420	400	2	5.70	787348720	107601	137.03	7060	7450	7060	9120	4920	7020	7317.58	1.87	30866	7360	7190	7070	6900	6780	7275	6985	205	2100	500	5050	10	1	41089990	3049	-62.35	3.03	12	0.26	-119.00	2452.00	25200	20230911	-70.56	6810	20240909	8.96	19770	-62.47	20240112	6810	8.96	20240909	22750	-67.38	20230912	6810	8.96	20240909	1.41	N	060280	500	205 억	768133	N	N	1446	N	N
60	20240912	140533	57	100.00	KSQ150		유통	N	N	N	N	N	7350	330	2	4.70	604149900	82886	105.56	7060	7380	7060	9120	4920	7020	7289.25	1.87	24395	7360	7190	7070	6900	6780	7275	6985	205	2100	500	5050	10	1	41089990	3020	-61.76	3.00	12	0.20	-119.00	2452.00	25200	20230911	-70.83	6810	20240909	7.93	19770	-62.82	20240112	6810	7.93	20240909	22750	-67.69	20230912	6810	7.93	20240909	1.41	N	060280	500	205 억	768133	N	N	1446	N	N
61	20240912	130530	57	100.00	KSQ150		유통	N	N	N	N	N	7300	280	2	3.99	475491900	65373	83.25	7060	7360	7060	9120	4920	7020	7273.91	1.87	23146	7360	7190	7070	6900	6780	7275	6985	205	2100	500	5050	10	1	41089990	3000	-61.34	2.98	12	0.16	-119.00	2452.00	25200	20230911	-71.03	6810	20240909	7.20	19770	-63.08	20240112	6810	7.20	20240909	22750	-67.91	20230912	6810	7.20	20240909	1.41	N	060280	500	205 억	768133	N	N	1446	N	N
62	20240912	120529	57	100.00	KSQ150		유통	N	N	N	N	N	7310	290	2	4.13	427202770	58759	74.83	7060	7360	7060	9120	4920	7020	7270.85	1.87	20275	7360	7190	7070	6900	6780	7275	6985	205	2100	500	5050	10	1	41089990	3004	-61.43	2.98	12	0.14	-119.00	2452.00	25200	20230911	-70.99	6810	20240909	7.34	19770	-63.02	20240112	6810	7.34	20240909	22750	-67.87	20230912	6810	7.34	20240909	1.41	N	060280	500	205 억	768133	N	N	1446	N	N
63	20240912	110527	57	100.00	KSQ150		유통	N	N	N	N	N	7230	210	2	2.99	337171020	46393	59.08	7060	7360	7060	9120	4920	7020	7268.25	1.87	16604	7360	7190	7070	6900	6780	7275	6985	205	2100	500	5050	10	1	41089990	2971	-60.76	2.95	12	0.11	-119.00	2452.00	25200	20230911	-71.31	6810	20240909	6.17	19770	-63.43	20240112	6810	6.17	20240909	22750	-68.22	20230912	6810	6.17	20240909	1.41	N	060280	500	205 억	768133	N	N	1446	N	N
64	20240912	100529	57	100.00	KSQ150		유통	N	N	N	N	N	7240	220	2	3.13	304869020	41934	53.40	7060	7360	7060	9120	4920	7020	7270.81	1.87	16077	7360	7190	7070	6900	6780	7275	6985	205	2100	500	5050	10	1	41089990	2975	-60.84	2.95	12	0.10	-119.00	2452.00	25200	20230911	-71.27	6810	20240909	6.31	19770	-63.38	20240112	6810	6.31	20240909	22750	-68.18	20230912	6810	6.31	20240909	1.41	N	060280	500	205 억	768133	N	N	1446	N	N
65	20240912	090529	57	100.00	KSQ150		유통	N	N	N	N	N	7240	220	2	3.13	43055800	6014	7.66	7060	7250	7060	9120	4920	7020	7161.62	1.87	3670	7360	7190	7070	6900	6780	7275	6985	205	2100	500	5050	10	1	41089990	2975	-60.84	2.95	12	0.01	-119.00	2452.00	25200	20230911	-71.27	6810	20240909	6.31	19770	-63.38	20240112	6810	6.31	20240909	22750	-68.18	20230912	6810	6.31	20240909	1.41	N	060280	500	205 억	768133	N	N	1446	N	N
66	20240911	160518	57	100.00	KSQ150		유통	N	N	N	N	N	7020	-10	5	-0.14	553869840	78125	73.04	6950	7240	6950	9130	4930	7030	7089.89	1.81	22093	7510	7270	7140	6900	6770	7205	6835	205	2100	500	5060	10	1	41089990	2885	-58.99	2.86	12	0.19	-119.00	2452.00	25200	20230911	-72.14	6810	20240909	3.08	19770	-64.49	20240112	6810	3.08	20240909	25200	-72.14	20230911	6810	3.08	20240909	1.42	N	060280	500	205 억	741952	N	N	1410	N	N
67	20240911	150522	57	100.00	KSQ150		유통	N	N	N	N	N	7010	-20	5	-0.28	518950880	73141	68.38	6950	7240	6950	9130	4930	7030	7095.34	1.81	20700	7510	7270	7140	6900	6770	7205	6835	205	2100	500	5060	10	1	41089990	2880	-58.91	2.86	12	0.18	-119.00	2452.00	25200	20230911	-72.18	6810	20240909	2.94	19770	-64.54	20240112	6810	2.94	20240909	25200	-72.18	20230911	6810	2.94	20240909	1.42	N	060280	500	205 억	741952	N	N	1536	N	N
68	20240911	140522	57	100.00	KSQ150		유통	N	N	N	N	N	7050	20	2	0.28	440139270	61865	57.84	6950	7240	6950	9130	4930	7030	7114.70	1.81	22397	7510	7270	7140	6900	6770	7205	6835	205	2100	500	5060	10	1	41089990	2897	-59.24	2.88	12	0.15	-119.00	2452.00	25200	20230911	-72.02	6810	20240909	3.52	19770	-64.34	20240112	6810	3.52	20240909	25200	-72.02	20230911	6810	3.52	20240909	1.42	N	060280	500	205 억	741952	N	N	1536	N	N
69	20240911	130521	57	100.00	KSQ150		유통	N	N	N	N	N	7130	100	2	1.42	304104620	42583	39.81	6950	7240	6950	9130	4930	7030	7141.82	1.81	17478	7510	7270	7140	6900	6770	7205	6835	205	2100	500	5060	10	1	41089990	2930	-59.92	2.91	12	0.10	-119.00	2452.00	25200	20230911	-71.71	6810	20240909	4.70	19770	-63.94	20240112	6810	4.70	20240909	25200	-71.71	20230911	6810	4.70	20240909	1.42	N	060280	500	205 억	741952	N	N	1536	N	N
70	20240911	120525	57	100.00	KSQ150		유통	N	N	N	N	N	7130	100	2	1.42	271335100	37993	35.52	6950	7240	6950	9130	4930	7030	7142.13	1.81	15455	7510	7270	7140	6900	6770	7205	6835	205	2100	500	5060	10	1	41089990	2930	-59.92	2.91	12	0.09	-119.00	2452.00	25200	20230911	-71.71	6810	20240909	4.70	19770	-63.94	20240112	6810	4.70	20240909	25200	-71.71	20230911	6810	4.70	20240909	1.42	N	060280	500	205 억	741952	N	N	1536	N	N
71	20240911	110518	57	100.00	KSQ150		유통	N	N	N	N	N	7130	100	2	1.42	244020630	34167	31.94	6950	7240	6950	9130	4930	7030	7142.46	1.81	14679	7510	7270	7140	6900	6770	7205	6835	205	2100	500	5060	10	1	41089990	2930	-59.92	2.91	12	0.08	-119.00	2452.00	25200	20230911	-71.71	6810	20240909	4.70	19770	-63.94	20240112	6810	4.70	20240909	25200	-71.71	20230911	6810	4.70	20240909	1.42	N	060280	500	205 억	741952	N	N	1536	N	N
72	20240911	100517	57	100.00	KSQ150		유통	N	N	N	N	N	7210	180	2	2.56	158530050	22206	20.76	6950	7240	6950	9130	4930	7030	7139.76	1.81	12521	7510	7270	7140	6900	6770	7205	6835	205	2100	500	5060	10	1	41089990	2963	-60.59	2.94	12	0.05	-119.00	2452.00	25200	20230911	-71.39	6810	20240909	5.87	19770	-63.53	20240112	6810	5.87	20240909	25200	-71.39	20230911	6810	5.87	20240909	1.42	N	060280	500	205 억	741952	N	N	1536	N	N
73	20240911	090525	57	100.00	KSQ150		유통	N	N	N	N	N	7120	90	2	1.28	36103460	5132	4.80	6950	7120	6950	9130	4930	7030	7035.11	1.81	2226	7510	7270	7140	6900	6770	7205	6835	205	2100	500	5060	10	1	41089990	2926	-59.83	2.90	12	0.01	-119.00	2452.00	25200	20230911	-71.75	6810	20240909	4.55	19770	-63.99	20240112	6810	4.55	20240909	25200	-71.75	20230911	6810	4.55	20240909	1.42	N	060280	500	205 억	741952	N	N	1536	N	N
74	20240910	160519	57	100.00	KSQ150		유통	N	N	N	N	N	7030	-290	5	-3.96	747396840	104966	95.77	7320	7380	7010	9510	5130	7320	7120.65	1.85	-33953	7686	7502	7156	6972	6626	7595	7065	205	2190	500	5270	10	1	41089990	2889	-59.08	2.87	12	0.26	-119.00	2452.00	25200	20230911	-72.10	6810	20240909	3.23	19770	-64.44	20240112	6810	3.23	20240909	25200	-72.10	20230911	6810	3.23	20240909	1.44	N	060280	500	205 억	759392	N	N	1536	N	N
75	20240910	150523	57	100.00	KSQ150		유통	N	N	N	N	N	7020	-300	5	-4.10	681198320	95550	87.18	7320	7380	7010	9510	5130	7320	7129.23	1.85	-30859	7686	7502	7156	6972	6626	7595	7065	205	2190	500	5270	10	1	41089990	2885	-58.99	2.86	12	0.23	-119.00	2452.00	25200	20230911	-72.14	6810	20240909	3.08	19770	-64.49	20240112	6810	3.08	20240909	25200	-72.14	20230911	6810	3.08	20240909	1.44	N	060280	500	205 억	759392	N	N	0	N	N
76	20240910	140520	57	100.00	KSQ150		유통	N	N	N	N	N	7020	-300	5	-4.10	587883020	82266	75.06	7320	7380	7010	9510	5130	7320	7146.12	1.85	-26805	7686	7502	7156	6972	6626	7595	7065	205	2190	500	5270	10	1	41089990	2885	-58.99	2.86	12	0.20	-119.00	2452.00	25200	20230911	-72.14	6810	20240909	3.08	19770	-64.49	20240112	6810	3.08	20240909	25200	-72.14	20230911	6810	3.08	20240909	1.44	N	060280	500	205 억	759392	N	N	0	N	N
77	20240910	130520	57	100.00	KSQ150		유통	N	N	N	N	N	7060	-260	5	-3.55	530792440	74137	67.64	7320	7380	7020	9510	5130	7320	7159.62	1.85	-25097	7686	7502	7156	6972	6626	7595	7065	205	2190	500	5270	10	1	41089990	2901	-59.33	2.88	12	0.18	-119.00	2452.00	25200	20230911	-71.98	6810	20240909	3.67	19770	-64.29	20240112	6810	3.67	20240909	25200	-71.98	20230911	6810	3.67	20240909	1.44	N	060280	500	205 억	759392	N	N	0	N	N
78	20240910	120519	57	100.00	KSQ150		유통	N	N	N	N	N	7060	-260	5	-3.55	474742770	66170	60.37	7320	7380	7040	9510	5130	7320	7174.59	1.85	-22343	7686	7502	7156	6972	6626	7595	7065	205	2190	500	5270	10	1	41089990	2901	-59.33	2.88	12	0.16	-119.00	2452.00	25200	20230911	-71.98	6810	20240909	3.67	19770	-64.29	20240112	6810	3.67	20240909	25200	-71.98	20230911	6810	3.67	20240909	1.44	N	060280	500	205 억	759392	N	N	0	N	N
79	20240910	110518	57	100.00	KSQ150		유통	N	N	N	N	N	7090	-230	5	-3.14	379741300	52734	48.11	7320	7380	7070	9510	5130	7320	7201.07	1.85	-21332	7686	7502	7156	6972	6626	7595	7065	205	2190	500	5270	10	1	41089990	2913	-59.58	2.89	12	0.13	-119.00	2452.00	25200	20230911	-71.87	6810	20240909	4.11	19770	-64.14	20240112	6810	4.11	20240909	25200	-71.87	20230911	6810	4.11	20240909	1.44	N	060280	500	205 억	759392	N	N	0	N	N
80	20240910	100521	57	100.00	KSQ150		유통	N	N	N	N	N	7170	-150	5	-2.05	339656050	47119	42.99	7320	7380	7070	9510	5130	7320	7208.47	1.85	-18128	7686	7502	7156	6972	6626	7595	7065	205	2190	500	5270	10	1	41089990	2946	-60.25	2.92	12	0.11	-119.00	2452.00	25200	20230911	-71.55	6810	20240909	5.29	19770	-63.73	20240112	6810	5.29	20240909	25200	-71.55	20230911	6810	5.29	20240909	1.44	N	060280	500	205 억	759392	N	N	0	N	N
81	20240910	090518	57	100.00	KSQ150		유통	N	N	N	N	N	7330	10	2	0.14	67324220	9190	8.38	7320	7380	7280	9510	5130	7320	7325.81	1.85	-1576	7686	7502	7156	6972	6626	7595	7065	205	2190	500	5270	10	1	41089990	3012	-61.60	2.99	12	0.02	-119.00	2452.00	25200	20230911	-70.91	6810	20240909	7.64	19770	-62.92	20240112	6810	7.64	20240909	25200	-70.91	20230911	6810	7.64	20240909	1.44	N	060280	500	205 억	759392	N	N	0	N	N
82	20240909	160510	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7320	270	2	3.83	767970440	108596	67.52	6840	7340	6810	9160	4940	7050	7070.75	1.78	49936	7630	7340	7090	6800	6550	7215	6675	205	2110	500	5070	10	1	41089990	3008	-61.51	2.99	12	0.26	-119.00	2452.00	25200	20230911	-70.95	6810	20240909	7.49	19770	-62.97	20240112	6810	7.49	20240909	25200	-70.95	20230911	6810	7.49	20240909	1.46	N	060280	500	205 억	730803	N	N	14	N	N
83	20240909	150513	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7280	230	2	3.26	700146660	99320	61.76	6840	7330	6810	9160	4940	7050	7049.40	1.78	45363	7630	7340	7090	6800	6550	7215	6675	205	2110	500	5070	10	1	41089990	2991	-61.18	2.97	12	0.24	-119.00	2452.00	25200	20230911	-71.11	6810	20240909	6.90	19770	-63.18	20240112	6810	6.90	20240909	25200	-71.11	20230911	6810	6.90	20240909	1.46	N	060280	500	205 억	730803	N	N	14	N	N
84	20240909	140517	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7300	250	2	3.55	637614110	90730	56.42	6840	7330	6810	9160	4940	7050	7027.60	1.78	43891	7630	7340	7090	6800	6550	7215	6675	205	2110	500	5070	10	1	41089990	3000	-61.34	2.98	12	0.22	-119.00	2452.00	25200	20230911	-71.03	6810	20240909	7.20	19770	-63.08	20240112	6810	7.20	20240909	25200	-71.03	20230911	6810	7.20	20240909	1.46	N	060280	500	205 억	730803	N	N	14	N	N
85	20240909	130514	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7270	220	2	3.12	522036520	74867	46.55	6840	7280	6810	9160	4940	7050	6972.85	1.78	35670	7630	7340	7090	6800	6550	7215	6675	205	2110	500	5070	10	1	41089990	2987	-61.09	2.96	12	0.18	-119.00	2452.00	25200	20230911	-71.15	6810	20240909	6.75	19770	-63.23	20240112	6810	6.75	20240909	25200	-71.15	20230911	6810	6.75	20240909	1.46	N	060280	500	205 억	730803	N	N	14	N	N
86	20240909	120511	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7140	90	2	1.28	468495010	67454	41.94	6840	7190	6810	9160	4940	7050	6945.40	1.78	35041	7630	7340	7090	6800	6550	7215	6675	205	2110	500	5070	10	1	41089990	2934	-60.00	2.91	12	0.16	-119.00	2452.00	25200	20230911	-71.67	6810	20240909	4.85	19770	-63.88	20240112	6810	4.85	20240909	25200	-71.67	20230911	6810	4.85	20240909	1.46	N	060280	500	205 억	730803	N	N	14	N	N
87	20240909	110511	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7000	-50	5	-0.71	393942320	56917	35.39	6840	7020	6810	9160	4940	7050	6921.35	1.78	30566	7630	7340	7090	6800	6550	7215	6675	205	2110	500	5070	10	1	41089990	2876	-58.82	2.85	12	0.14	-119.00	2452.00	25200	20230911	-72.22	6810	20240909	2.79	19770	-64.59	20240112	6810	2.79	20240909	25200	-72.22	20230911	6810	2.79	20240909	1.46	N	060280	500	205 억	730803	N	N	14	N	N
88	20240909	100516	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	6960	-90	5	-1.28	280935760	40723	25.32	6840	6990	6810	9160	4940	7050	6898.70	1.78	21199	7630	7340	7090	6800	6550	7215	6675	205	2110	500	5070	10	1	41089990	2860	-58.49	2.84	12	0.10	-119.00	2452.00	25200	20230911	-72.38	6810	20240909	2.20	19770	-64.80	20240112	6810	2.20	20240909	25200	-72.38	20230911	6810	2.20	20240909	1.46	N	060280	500	205 억	730803	N	N	14	N	N
89	20240909	090510	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	6870	-180	5	-2.55	56773870	8280	5.15	6840	6960	6830	9160	4940	7050	6856.75	1.78	306	7630	7340	7090	6800	6550	7215	6675	205	2110	500	5070	10	1	41089990	2823	-57.73	2.80	12	0.02	-119.00	2452.00	25200	20230911	-72.74	6830	20240909	0.59	19770	-65.25	20240112	6830	0.59	20240909	25200	-72.74	20230911	6830	0.59	20240909	1.46	N	060280	500	205 억	730803	N	N	14	N	N
90	20240906	160505	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7050	-290	5	-3.95	1133303160	160358	156.97	7380	7380	6840	9540	5140	7340	7067.35	1.78	13438	7546	7442	7306	7202	7066	7495	7255	205	2200	500	5280	10	1	41089990	2897	-59.24	2.88	12	0.39	-119.00	2452.00	25200	20230911	-72.02	6840	20240906	3.07	19770	-64.34	20240112	6840	3.07	20240906	25200	-72.02	20230911	6840	3.07	20240906	1.47	N	060280	500	205 억	731241	N	N	14	N	N
91	20240906	150513	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7010	-330	5	-4.50	1047437630	148145	145.01	7380	7380	6840	9540	5140	7340	7070.35	1.78	10527	7546	7442	7306	7202	7066	7495	7255	205	2200	500	5280	10	1	41089990	2880	-58.91	2.86	12	0.36	-119.00	2452.00	25200	20230911	-72.18	6840	20240906	2.49	19770	-64.54	20240112	6840	2.49	20240906	25200	-72.18	20230911	6840	2.49	20240906	1.47	N	060280	500	205 억	731241	N	N	54	N	N
92	20240906	140514	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7050	-290	5	-3.95	670176250	93990	92.00	7380	7380	7020	9540	5140	7340	7130.29	1.78	2419	7546	7442	7306	7202	7066	7495	7255	205	2200	500	5280	10	1	41089990	2897	-59.24	2.88	12	0.23	-119.00	2452.00	25200	20230911	-72.02	7020	20240906	0.43	19770	-64.34	20240112	7020	0.43	20240906	25200	-72.02	20230911	7020	0.43	20240906	1.47	N	060280	500	205 억	731241	N	N	54	N	N
93	20240906	130512	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7080	-260	5	-3.54	581260110	81380	79.66	7380	7380	7030	9540	5140	7340	7142.54	1.78	665	7546	7442	7306	7202	7066	7495	7255	205	2200	500	5280	10	1	41089990	2909	-59.50	2.89	12	0.20	-119.00	2452.00	25200	20230911	-71.90	7030	20240906	0.71	19770	-64.19	20240112	7030	0.71	20240906	25200	-71.90	20230911	7030	0.71	20240906	1.47	N	060280	500	205 억	731241	N	N	54	N	N
94	20240906	120513	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7060	-280	5	-3.81	490922900	68595	67.15	7380	7380	7050	9540	5140	7340	7156.83	1.78	-387	7546	7442	7306	7202	7066	7495	7255	205	2200	500	5280	10	1	41089990	2901	-59.33	2.88	12	0.17	-119.00	2452.00	25200	20230911	-71.98	7050	20240906	0.14	19770	-64.29	20240112	7050	0.14	20240906	25200	-71.98	20230911	7050	0.14	20240906	1.47	N	060280	500	205 억	731241	N	N	54	N	N
95	20240906	110515	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7130	-210	5	-2.86	353809360	49237	48.20	7380	7380	7080	9540	5140	7340	7185.84	1.78	5701	7546	7442	7306	7202	7066	7495	7255	205	2200	500	5280	10	1	41089990	2930	-59.92	2.91	12	0.12	-119.00	2452.00	25200	20230911	-71.71	7080	20240906	0.71	19770	-63.94	20240112	7080	0.71	20240906	25200	-71.71	20230911	7080	0.71	20240906	1.47	N	060280	500	205 억	731241	N	N	54	N	N
96	20240906	100509	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7140	-200	5	-2.72	255745440	35447	34.70	7380	7380	7100	9540	5140	7340	7214.87	1.78	3569	7546	7442	7306	7202	7066	7495	7255	205	2200	500	5280	10	1	41089990	2934	-60.00	2.91	12	0.09	-119.00	2452.00	25200	20230911	-71.67	7100	20240906	0.56	19770	-63.88	20240112	7100	0.56	20240906	25200	-71.67	20230911	7100	0.56	20240906	1.47	N	060280	500	205 억	731241	N	N	54	N	N
97	20240906	090514	57	100.00	KSQ150		유통	N	N	N	N	N	7280	-60	5	-0.82	30557060	4164	4.08	7380	7380	7280	9540	5140	7340	7338.39	1.78	-2164	7546	7442	7306	7202	7066	7495	7255	205	2200	500	5280	10	1	41089990	2991	-61.18	2.97	12	0.01	-119.00	2452.00	25200	20230911	-71.11	7110	20240904	2.39	19770	-63.18	20240112	7110	2.39	20240904	25200	-71.11	20230911	7110	2.39	20240904	1.47	N	060280	500	205 억	731241	N	N	54	N	N
98	20240905	160504	57	100.00	KSQ150		유통	N	N	N	N	N	7340	160	2	2.23	739385930	101522	43.28	7180	7410	7170	9330	5030	7180	7283.26	1.75	30128	7573	7376	7243	7046	6913	7310	6980	205	2150	500	5160	10	1	41089990	3016	-61.68	2.99	12	0.25	-119.00	2452.00	25200	20230911	-70.87	7110	20240904	3.23	19770	-62.87	20240112	7110	3.23	20240904	25200	-70.87	20230911	7110	3.23	20240904	1.47	N	060280	500	205 억	718023	N	N	54	N	N
99	20240905	150512	57	100.00	KSQ150		유통	N	N	N	N	N	7300	120	2	1.67	690686310	94874	40.45	7180	7410	7170	9330	5030	7180	7280.33	1.75	27072	7573	7376	7243	7046	6913	7310	6980	205	2150	500	5160	10	1	41089990	3000	-61.34	2.98	12	0.23	-119.00	2452.00	25200	20230911	-71.03	7110	20240904	2.67	19770	-63.08	20240112	7110	2.67	20240904	25200	-71.03	20230911	7110	2.67	20240904	1.47	N	060280	500	205 억	718023	N	N	723	N	N
100	20240905	140510	57	100.00	KSQ150		유통	N	N	N	N	N	7200	20	2	0.28	562107380	77159	32.90	7180	7410	7180	9330	5030	7180	7285.42	1.75	18491	7573	7376	7243	7046	6913	7310	6980	205	2150	500	5160	10	1	41089990	2958	-60.50	2.94	12	0.19	-119.00	2452.00	25200	20230911	-71.43	7110	20240904	1.27	19770	-63.58	20240112	7110	1.27	20240904	25200	-71.43	20230911	7110	1.27	20240904	1.47	N	060280	500	205 억	718023	N	N	723	N	N
101	20240905	130512	57	100.00	KSQ150		유통	N	N	N	N	N	7240	60	2	0.84	453622510	62166	26.50	7180	7410	7180	9330	5030	7180	7297.47	1.75	12205	7573	7376	7243	7046	6913	7310	6980	205	2150	500	5160	10	1	41089990	2975	-60.84	2.95	12	0.15	-119.00	2452.00	25200	20230911	-71.27	7110	20240904	1.83	19770	-63.38	20240112	7110	1.83	20240904	25200	-71.27	20230911	7110	1.83	20240904	1.47	N	060280	500	205 억	718023	N	N	723	N	N
102	20240905	120509	57	100.00	KSQ150		유통	N	N	N	N	N	7280	100	2	1.39	404109750	55334	23.59	7180	7410	7180	9330	5030	7180	7303.71	1.75	11249	7573	7376	7243	7046	6913	7310	6980	205	2150	500	5160	10	1	41089990	2991	-61.18	2.97	12	0.13	-119.00	2452.00	25200	20230911	-71.11	7110	20240904	2.39	19770	-63.18	20240112	7110	2.39	20240904	25200	-71.11	20230911	7110	2.39	20240904	1.47	N	060280	500	205 억	718023	N	N	723	N	N
103	20240905	110506	57	100.00	KSQ150		유통	N	N	N	N	N	7300	120	2	1.67	290105150	39681	16.92	7180	7410	7180	9330	5030	7180	7311.84	1.75	8565	7573	7376	7243	7046	6913	7310	6980	205	2150	500	5160	10	1	41089990	3000	-61.34	2.98	12	0.10	-119.00	2452.00	25200	20230911	-71.03	7110	20240904	2.67	19770	-63.08	20240112	7110	2.67	20240904	25200	-71.03	20230911	7110	2.67	20240904	1.47	N	060280	500	205 억	718023	N	N	723	N	N
104	20240905	100506	57	100.00	KSQ150		유통	N	N	N	N	N	7360	180	2	2.51	220543390	30171	12.86	7180	7410	7180	9330	5030	7180	7310.96	1.75	9115	7573	7376	7243	7046	6913	7310	6980	205	2150	500	5160	10	1	41089990	3024	-61.85	3.00	12	0.07	-119.00	2452.00	25200	20230911	-70.79	7110	20240904	3.52	19770	-62.77	20240112	7110	3.52	20240904	25200	-70.79	20230911	7110	3.52	20240904	1.47	N	060280	500	205 억	718023	N	N	723	N	N
105	20240905	090512	57	100.00	KSQ150		유통	N	N	N	N	N	7240	60	2	0.84	23362000	3242	1.38	7180	7260	7180	9330	5030	7180	7208.43	1.75	-319	7573	7376	7243	7046	6913	7310	6980	205	2150	500	5160	10	1	41089990	2975	-60.84	2.95	12	0.01	-119.00	2452.00	25200	20230911	-71.27	7110	20240904	1.83	19770	-63.38	20240112	7110	1.83	20240904	25200	-71.27	20230911	7110	1.83	20240904	1.47	N	060280	500	205 억	718023	N	N	723	N	N
106	20240904	160500	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7180	-450	5	-5.90	1687751990	233626	264.12	7440	7440	7110	9910	5350	7630	7224.12	1.72	6777	7890	7760	7690	7560	7490	7725	7525	205	2280	500	5490	10	1	41089990	2950	-60.34	2.93	12	0.57	-119.00	2452.00	25200	20230911	-71.51	7110	20240904	0.98	19770	-63.68	20240112	7110	0.98	20240904	25200	-71.51	20230911	7110	0.98	20240904	1.50	N	060280	500	205 억	708000	N	N	723	N	N
107	20240904	150504	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7130	-500	5	-6.55	1556690280	215292	243.40	7440	7440	7110	9910	5350	7630	7230.51	1.72	8465	7890	7760	7690	7560	7490	7725	7525	205	2280	500	5490	10	1	41089990	2930	-59.92	2.91	12	0.52	-119.00	2452.00	25200	20230911	-71.71	7110	20240904	0.28	19770	-63.94	20240112	7110	0.28	20240904	25200	-71.71	20230911	7110	0.28	20240904	1.50	N	060280	500	205 억	708000	N	N	70	N	N
108	20240904	140506	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7140	-490	5	-6.42	1279371560	176378	199.40	7440	7440	7130	9910	5350	7630	7253.47	1.72	7088	7890	7760	7690	7560	7490	7725	7525	205	2280	500	5490	10	1	41089990	2934	-60.00	2.91	12	0.43	-119.00	2452.00	25200	20230911	-71.67	7130	20240904	0.14	19770	-63.88	20240112	7130	0.14	20240904	25200	-71.67	20230911	7130	0.14	20240904	1.50	N	060280	500	205 억	708000	N	N	70	N	N
109	20240904	130505	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7200	-430	5	-5.64	1046325910	143845	162.62	7440	7440	7170	9910	5350	7630	7273.86	1.72	1359	7890	7760	7690	7560	7490	7725	7525	205	2280	500	5490	10	1	41089990	2958	-60.50	2.94	12	0.35	-119.00	2452.00	25200	20230911	-71.43	7170	20240904	0.42	19770	-63.58	20240112	7170	0.42	20240904	25200	-71.43	20230911	7170	0.42	20240904	1.50	N	060280	500	205 억	708000	N	N	70	N	N
110	20240904	120503	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7250	-380	5	-4.98	761813630	104391	118.02	7440	7440	7240	9910	5350	7630	7297.54	1.72	8013	7890	7760	7690	7560	7490	7725	7525	205	2280	500	5490	10	1	41089990	2979	-60.92	2.96	12	0.25	-119.00	2452.00	25200	20230911	-71.23	7240	20240904	0.14	19770	-63.33	20240112	7240	0.14	20240904	25200	-71.23	20230911	7240	0.14	20240904	1.50	N	060280	500	205 억	708000	N	N	70	N	N
111	20240904	110501	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7270	-360	5	-4.72	662985970	90765	102.61	7440	7440	7240	9910	5350	7630	7304.24	1.72	8559	7890	7760	7690	7560	7490	7725	7525	205	2280	500	5490	10	1	41089990	2987	-61.09	2.96	12	0.22	-119.00	2452.00	25200	20230911	-71.15	7240	20240904	0.41	19770	-63.23	20240112	7240	0.41	20240904	25200	-71.15	20230911	7240	0.41	20240904	1.50	N	060280	500	205 억	708000	N	N	70	N	N
112	20240904	100504	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7270	-360	5	-4.72	485158830	66293	74.95	7440	7440	7250	9910	5350	7630	7318.17	1.72	7208	7890	7760	7690	7560	7490	7725	7525	205	2280	500	5490	10	1	41089990	2987	-61.09	2.96	12	0.16	-119.00	2452.00	25200	20230911	-71.15	7250	20240904	0.28	19770	-63.23	20240112	7250	0.28	20240904	25200	-71.15	20230911	7250	0.28	20240904	1.50	N	060280	500	205 억	708000	N	N	70	N	N
113	20240904	090503	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7400	-230	5	-3.01	142749820	19350	21.88	7440	7440	7250	9910	5350	7630	7376.60	1.72	6570	7890	7760	7690	7560	7490	7725	7525	205	2280	500	5490	10	1	41089990	3041	-62.18	3.02	12	0.05	-119.00	2452.00	25200	20230911	-70.63	7250	20240904	2.07	19770	-62.57	20240112	7250	2.07	20240904	25200	-70.63	20230911	7250	2.07	20240904	1.50	N	060280	500	205 억	708000	N	N	70	N	N
114	20240903	160457	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7630	-70	5	-0.91	673128630	87552	76.35	7650	7820	7620	10010	5390	7700	7688.50	1.75	-16149	7920	7810	7740	7630	7560	7775	7595	205	2310	500	5540	10	1	41089990	3135	-64.12	3.11	12	0.21	-119.00	2452.00	25300	20230828	-69.84	7620	20240903	0.13	19770	-61.41	20240112	7620	0.13	20240903	25200	-69.72	20230911	7620	0.13	20240903	1.50	N	060280	500	205 억	719227	N	N	70	N	N
115	20240903	150501	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7640	-60	5	-0.78	632062600	82172	71.66	7650	7820	7620	10010	5390	7700	7691.94	1.75	-14955	7920	7810	7740	7630	7560	7775	7595	205	2310	500	5540	10	1	41089990	3139	-64.20	3.12	12	0.20	-119.00	2452.00	25300	20230828	-69.80	7620	20240903	0.26	19770	-61.36	20240112	7620	0.26	20240903	25200	-69.68	20230911	7620	0.26	20240903	1.50	N	060280	500	205 억	719227	N	N	1222	N	N
116	20240903	140502	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7680	-20	5	-0.26	472880710	61375	53.53	7650	7820	7650	10010	5390	7700	7704.78	1.75	-7519	7920	7810	7740	7630	7560	7775	7595	205	2310	500	5540	10	1	41089990	3156	-64.54	3.13	12	0.15	-119.00	2452.00	25300	20230828	-69.64	7650	20240903	0.39	19770	-61.15	20240112	7650	0.39	20240903	25200	-69.52	20230911	7650	0.39	20240903	1.50	N	060280	500	205 억	719227	N	N	1222	N	N
117	20240903	130502	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7680	-20	5	-0.26	428244340	55553	48.45	7650	7820	7650	10010	5390	7700	7708.76	1.75	-7649	7920	7810	7740	7630	7560	7775	7595	205	2310	500	5540	10	1	41089990	3156	-64.54	3.13	12	0.14	-119.00	2452.00	25300	20230828	-69.64	7650	20240903	0.39	19770	-61.15	20240112	7650	0.39	20240903	25200	-69.52	20230911	7650	0.39	20240903	1.50	N	060280	500	205 억	719227	N	N	1222	N	N
118	20240903	120455	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7680	-20	5	-0.26	366688280	47526	41.45	7650	7820	7650	10010	5390	7700	7715.55	1.75	-3335	7920	7810	7740	7630	7560	7775	7595	205	2310	500	5540	10	1	41089990	3156	-64.54	3.13	12	0.12	-119.00	2452.00	25300	20230828	-69.64	7650	20240903	0.39	19770	-61.15	20240112	7650	0.39	20240903	25200	-69.52	20230911	7650	0.39	20240903	1.50	N	060280	500	205 억	719227	N	N	1222	N	N
119	20240903	110453	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7720	20	2	0.26	285850870	37012	32.28	7650	7820	7650	10010	5390	7700	7723.23	1.75	2718	7920	7810	7740	7630	7560	7775	7595	205	2310	500	5540	10	1	41089990	3172	-64.87	3.15	12	0.09	-119.00	2452.00	25300	20230828	-69.49	7650	20240903	0.92	19770	-60.95	20240112	7650	0.92	20240903	25200	-69.37	20230911	7650	0.92	20240903	1.50	N	060280	500	205 억	719227	N	N	1222	N	N
120	20240903	100454	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7750	50	2	0.65	211987790	27436	23.93	7650	7820	7650	10010	5390	7700	7726.68	1.75	3569	7920	7810	7740	7630	7560	7775	7595	205	2310	500	5540	10	1	41089990	3184	-65.13	3.16	12	0.07	-119.00	2452.00	25300	20230828	-69.37	7650	20240903	1.31	19770	-60.80	20240112	7650	1.31	20240903	25200	-69.25	20230911	7650	1.31	20240903	1.50	N	060280	500	205 억	719227	N	N	1222	N	N
121	20240903	090455	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7730	30	2	0.39	52312540	6809	5.94	7650	7740	7650	10010	5390	7700	7682.73	1.75	3115	7920	7810	7740	7630	7560	7775	7595	205	2310	500	5540	10	1	41089990	3176	-64.96	3.15	12	0.02	-119.00	2452.00	25300	20230828	-69.45	7650	20240903	1.05	19770	-60.90	20240112	7650	1.05	20240903	25200	-69.33	20230911	7650	1.05	20240903	1.50	N	060280	500	205 억	719227	N	N	1222	N	N
122	20240902	160450	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7700	-130	5	-1.66	875933030	113494	80.23	7840	7850	7670	10170	5490	7830	7717.91	1.75	-12377	7970	7900	7800	7730	7630	7935	7765	205	2340	500	5630	10	1	41089990	3164	-64.71	3.14	12	0.28	-119.00	2452.00	25300	20230828	-69.57	7670	20240902	0.39	19770	-61.05	20240112	7670	0.39	20240902	25200	-69.44	20230911	7670	0.39	20240902	1.52	N	060280	500	205 억	719886	N	N	1222	N	N
123	20240902	150458	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7690	-140	5	-1.79	807170560	104561	73.91	7840	7850	7670	10170	5490	7830	7719.61	1.75	-12288	7970	7900	7800	7730	7630	7935	7765	205	2340	500	5630	10	1	41089990	3160	-64.62	3.14	12	0.25	-119.00	2452.00	25300	20230828	-69.60	7670	20240902	0.26	19770	-61.10	20240112	7670	0.26	20240902	25200	-69.48	20230911	7670	0.26	20240902	1.52	N	060280	500	205 억	719886	N	N	22545	N	N
124	20240902	140458	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7710	-120	5	-1.53	664566560	86011	60.80	7840	7850	7670	10170	5490	7830	7726.53	1.75	-13291	7970	7900	7800	7730	7630	7935	7765	205	2340	500	5630	10	1	41089990	3168	-64.79	3.14	12	0.21	-119.00	2452.00	25300	20230828	-69.53	7670	20240902	0.52	19770	-61.00	20240112	7670	0.52	20240902	25200	-69.40	20230911	7670	0.52	20240902	1.52	N	060280	500	205 억	719886	N	N	22545	N	N
125	20240902	130454	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7710	-120	5	-1.53	608946220	78792	55.70	7840	7850	7670	10170	5490	7830	7728.53	1.75	-13891	7970	7900	7800	7730	7630	7935	7765	205	2340	500	5630	10	1	41089990	3168	-64.79	3.14	12	0.19	-119.00	2452.00	25300	20230828	-69.53	7670	20240902	0.52	19770	-61.00	20240112	7670	0.52	20240902	25200	-69.40	20230911	7670	0.52	20240902	1.52	N	060280	500	205 억	719886	N	N	22545	N	N
126	20240902	120458	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7690	-140	5	-1.79	547059970	70752	50.01	7840	7850	7670	10170	5490	7830	7732.08	1.75	-14930	7970	7900	7800	7730	7630	7935	7765	205	2340	500	5630	10	1	41089990	3160	-64.62	3.14	12	0.17	-119.00	2452.00	25300	20230828	-69.60	7670	20240902	0.26	19770	-61.10	20240112	7670	0.26	20240902	25200	-69.48	20230911	7670	0.26	20240902	1.52	N	060280	500	205 억	719886	N	N	22545	N	N
127	20240902	110453	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	7680	-150	5	-1.92	474466580	61306	43.34	7840	7850	7670	10170	5490	7830	7739.32	1.75	-12779	7970	7900	7800	7730	7630	7935	7765	205	2340	500	5630	10	1	41089990	3156	-64.54	3.13	12	0.15	-119.00	2452.00	25300	20230828	-69.64	7670	20240902	0.13	19770	-61.15	20240112	7670	0.13	20240902	25200	-69.52	20230911	7670	0.13	20240902	1.52	N	060280	500	205 억	719886	N	N	22545	N	N
128	20240902	100452	57	100.00	KSQ150		유통	N	N	N	N	N	7730	-100	5	-1.28	299443920	38575	27.27	7840	7850	7710	10170	5490	7830	7762.64	1.75	-7891	7970	7900	7800	7730	7630	7935	7765	205	2340	500	5630	10	1	41089990	3176	-64.96	3.15	12	0.09	-119.00	2452.00	25300	20230828	-69.45	7700	20240829	0.39	19770	-60.90	20240112	7700	0.39	20240829	25200	-69.33	20230911	7700	0.39	20240829	1.52	N	060280	500	205 억	719886	N	N	22545	N	N
129	20240902	090449	57	100.00	KSQ150		유통	N	N	N	N	N	7760	-70	5	-0.89	59479480	7602	5.37	7840	7850	7760	10170	5490	7830	7824.19	1.75	-4738	7970	7900	7800	7730	7630	7935	7765	205	2340	500	5630	10	1	41089990	3189	-65.21	3.16	12	0.02	-119.00	2452.00	25300	20230828	-69.33	7700	20240829	0.78	19770	-60.75	20240112	7700	0.78	20240829	25200	-69.21	20230911	7700	0.78	20240829	1.52	N	060280	500	205 억	719886	N	N	22545	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History