KissMeData/060280/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160615	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1164293440	183174	99.36	5910	6550	5910	7860	4240	6050	6355.42	2.21	37449	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.45	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	909194	N	N	2605	N	N
3	20241231	150616	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1164293440	183174	99.36	5910	6550	5910	7860	4240	6050	6355.42	2.21	37449	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.45	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	909194	N	N	2605	N	N
4	20241231	140614	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1164293440	183174	99.36	5910	6550	5910	7860	4240	6050	6355.42	2.21	37449	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.45	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	909194	N	N	2605	N	N
5	20241231	130616	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1164293440	183174	99.36	5910	6550	5910	7860	4240	6050	6355.42	2.21	37449	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.45	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	909194	N	N	2605	N	N
6	20241231	120615	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1164293440	183174	99.36	5910	6550	5910	7860	4240	6050	6355.42	2.21	37449	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.45	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	909194	N	N	2605	N	N
7	20241231	110614	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1164293440	183174	99.36	5910	6550	5910	7860	4240	6050	6355.42	2.21	37449	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.45	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	909194	N	N	2605	N	N
8	20241231	100610	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1164293440	183174	99.36	5910	6550	5910	7860	4240	6050	6355.42	2.21	37449	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.45	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	909194	N	N	2605	N	N
9	20241231	090616	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1164293440	183174	99.36	5910	6550	5910	7860	4240	6050	6355.42	2.21	37449	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.45	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	909194	N	N	2605	N	N
10	20241230	160613	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	410	2	6.78	1157127570	182060	98.76	5910	6550	5910	7860	4240	6050	6355.42	2.12	0	28517	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2654	-54.29	2.63	12	0.44	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.17	N	060280	500	205 억	871745	N	N	2605	N	N
11	20241230	150616	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6480	430	2	7.11	1019582420	160781	87.22	5910	6550	5910	7860	4240	6050	6341.44	2.12	0	27278	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2663	-54.45	2.64	12	0.39	-119.00	2452.00	19770	20240112	-67.22	5830	20241209	11.15	19770	-67.22	20240112	5830	11.15	20241209	19770	-67.22	20240112	5830	11.15	20241209	1.17	N	060280	500	205 억	871745	N	N	318	N	N
12	20241230	140614	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6500	450	2	7.44	867659060	137329	74.49	5910	6550	5910	7860	4240	6050	6318.11	2.12	0	26357	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2671	-54.62	2.65	12	0.33	-119.00	2452.00	19770	20240112	-67.12	5830	20241209	11.49	19770	-67.12	20240112	5830	11.49	20241209	19770	-67.12	20240112	5830	11.49	20241209	1.17	N	060280	500	205 억	871745	N	N	318	N	N
13	20241230	130614	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6410	360	2	5.95	543414790	87307	47.36	5910	6420	5910	7860	4240	6050	6224.18	2.12	0	22123	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2634	-53.87	2.61	12	0.21	-119.00	2452.00	19770	20240112	-67.58	5830	20241209	9.95	19770	-67.58	20240112	5830	9.95	20241209	19770	-67.58	20240112	5830	9.95	20241209	1.17	N	060280	500	205 억	871745	N	N	318	N	N
14	20241230	120612	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6320	270	2	4.46	322287480	52507	28.48	5910	6340	5910	7860	4240	6050	6137.99	2.12	0	8581	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2597	-53.11	2.58	12	0.13	-119.00	2452.00	19770	20240112	-68.03	5830	20241209	8.40	19770	-68.03	20240112	5830	8.40	20241209	19770	-68.03	20240112	5830	8.40	20241209	1.17	N	060280	500	205 억	871745	N	N	318	N	N
15	20241230	110613	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6140	90	2	1.49	174931990	28845	15.65	5910	6180	5910	7860	4240	6050	6064.55	2.12	0	3503	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2523	-51.60	2.50	12	0.07	-119.00	2452.00	19770	20240112	-68.94	5830	20241209	5.32	19770	-68.94	20240112	5830	5.32	20241209	19770	-68.94	20240112	5830	5.32	20241209	1.17	N	060280	500	205 억	871745	N	N	318	N	N
16	20241230	100614	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6160	110	2	1.82	123943100	20561	11.15	5910	6160	5910	7860	4240	6050	6028.07	2.12	0	-335	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2531	-51.76	2.51	12	0.05	-119.00	2452.00	19770	20240112	-68.84	5830	20241209	5.66	19770	-68.84	20240112	5830	5.66	20241209	19770	-68.84	20240112	5830	5.66	20241209	1.17	N	060280	500	205 억	871745	N	N	318	N	N
17	20241230	090615	55	40.00	KSQ150		유통	N	N	N	Y	40	N	5960	-90	5	-1.49	37850550	6388	3.47	5910	5990	5910	7860	4240	6050	5925.26	2.12	0	-1053	6496	6272	6076	5852	5656	6175	5755	205	1810	500	4470	10	1	41089990	2449	-50.08	2.43	12	0.02	-119.00	2452.00	19770	20240112	-69.85	5830	20241209	2.23	19770	-69.85	20240112	5830	2.23	20241209	19770	-69.85	20240112	5830	2.23	20241209	1.17	N	060280	500	205 억	871745	N	N	318	N	N
18	20241227	160611	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6050	-170	5	-2.73	1104643150	184113	186.06	6220	6300	5880	8080	4360	6220	5999.80	2.11	0	-8901	6526	6372	6276	6122	6026	6325	6075	205	1860	500	4600	10	1	41089990	2486	-50.84	2.47	12	0.45	-119.00	2452.00	19770	20240112	-69.40	5830	20241209	3.77	19770	-69.40	20240112	5830	3.77	20241209	19770	-69.40	20240112	5830	3.77	20241209	1.16	N	060280	500	205 억	868247	N	N	318	N	N
19	20241227	150611	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6010	-210	5	-3.38	1005161730	167595	169.36	6220	6300	5880	8080	4360	6220	5997.56	2.11	0	-14555	6526	6372	6276	6122	6026	6325	6075	205	1860	500	4600	10	1	41089990	2470	-50.50	2.45	12	0.41	-119.00	2452.00	19770	20240112	-69.60	5830	20241209	3.09	19770	-69.60	20240112	5830	3.09	20241209	19770	-69.60	20240112	5830	3.09	20241209	1.16	N	060280	500	205 억	868247	N	N	35	N	N
20	20241227	140613	55	40.00	KSQ150		유통	N	N	N	Y	40	N	5960	-260	5	-4.18	896765560	149531	151.11	6220	6300	5880	8080	4360	6220	5997.19	2.11	0	-13913	6526	6372	6276	6122	6026	6325	6075	205	1860	500	4600	10	1	41089990	2449	-50.08	2.43	12	0.36	-119.00	2452.00	19770	20240112	-69.85	5830	20241209	2.23	19770	-69.85	20240112	5830	2.23	20241209	19770	-69.85	20240112	5830	2.23	20241209	1.16	N	060280	500	205 억	868247	N	N	35	N	N
21	20241227	130612	55	40.00	KSQ150		유통	N	N	N	Y	40	N	5980	-240	5	-3.86	836820430	139491	140.96	6220	6300	5880	8080	4360	6220	5999.10	2.11	0	-9475	6526	6372	6276	6122	6026	6325	6075	205	1860	500	4600	10	1	41089990	2457	-50.25	2.44	12	0.34	-119.00	2452.00	19770	20240112	-69.75	5830	20241209	2.57	19770	-69.75	20240112	5830	2.57	20241209	19770	-69.75	20240112	5830	2.57	20241209	1.16	N	060280	500	205 억	868247	N	N	35	N	N
22	20241227	120612	55	40.00	KSQ150		유통	N	N	N	Y	40	N	5930	-290	5	-4.66	664657860	110396	111.56	6220	6300	5920	8080	4360	6220	6020.67	2.11	0	-15002	6526	6372	6276	6122	6026	6325	6075	205	1860	500	4600	10	1	41089990	2437	-49.83	2.42	12	0.27	-119.00	2452.00	19770	20240112	-70.01	5830	20241209	1.72	19770	-70.01	20240112	5830	1.72	20241209	19770	-70.01	20240112	5830	1.72	20241209	1.16	N	060280	500	205 억	868247	N	N	35	N	N
23	20241227	110611	55	40.00	KSQ150		유통	N	N	N	Y	40	N	5970	-250	5	-4.02	493372990	81585	82.45	6220	6300	5950	8080	4360	6220	6047.35	2.11	0	-17583	6526	6372	6276	6122	6026	6325	6075	205	1860	500	4600	10	1	41089990	2453	-50.17	2.43	12	0.20	-119.00	2452.00	19770	20240112	-69.80	5830	20241209	2.40	19770	-69.80	20240112	5830	2.40	20241209	19770	-69.80	20240112	5830	2.40	20241209	1.16	N	060280	500	205 억	868247	N	N	35	N	N
24	20241227	100610	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6100	-120	5	-1.93	230379070	37857	38.26	6220	6300	6050	8080	4360	6220	6085.51	2.11	0	-9037	6526	6372	6276	6122	6026	6325	6075	205	1860	500	4600	10	1	41089990	2506	-51.26	2.49	12	0.09	-119.00	2452.00	19770	20240112	-69.15	5830	20241209	4.63	19770	-69.15	20240112	5830	4.63	20241209	19770	-69.15	20240112	5830	4.63	20241209	1.16	N	060280	500	205 억	868247	N	N	35	N	N
25	20241227	090613	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6080	-140	5	-2.25	32468190	5280	5.34	6220	6300	6080	8080	4360	6220	6149.28	2.11	0	-2817	6526	6372	6276	6122	6026	6325	6075	205	1860	500	4600	10	1	41089990	2498	-51.09	2.48	12	0.01	-119.00	2452.00	19770	20240112	-69.25	5830	20241209	4.29	19770	-69.25	20240112	5830	4.29	20241209	19770	-69.25	20240112	5830	4.29	20241209	1.16	N	060280	500	205 억	868247	N	N	35	N	N
26	20241226	160610	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6220	-110	5	-1.74	616287980	98405	92.79	6430	6430	6180	8220	4440	6330	6262.83	2.13	0	2206	6523	6426	6353	6256	6183	6475	6305	205	1890	500	4680	10	1	41089990	2556	-52.27	2.54	12	0.24	-119.00	2452.00	19770	20240112	-68.54	5830	20241209	6.69	19770	-68.54	20240112	5830	6.69	20241209	19770	-68.54	20240112	5830	6.69	20241209	1.20	N	060280	500	205 억	875542	N	N	35	N	N
27	20241226	150606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6210	-120	5	-1.90	565421400	90230	85.09	6430	6430	6180	8220	4440	6330	6266.45	2.13	0	1100	6523	6426	6353	6256	6183	6475	6305	205	1890	500	4680	10	1	41089990	2552	-52.18	2.53	12	0.22	-119.00	2452.00	19770	20240112	-68.59	5830	20241209	6.52	19770	-68.59	20240112	5830	6.52	20241209	19770	-68.59	20240112	5830	6.52	20241209	1.20	N	060280	500	205 억	875542	N	N	370	N	N
28	20241226	140605	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6230	-100	5	-1.58	471791960	75115	70.83	6430	6430	6200	8220	4440	6330	6280.93	2.13	0	-3310	6523	6426	6353	6256	6183	6475	6305	205	1890	500	4680	10	1	41089990	2560	-52.35	2.54	12	0.18	-119.00	2452.00	19770	20240112	-68.49	5830	20241209	6.86	19770	-68.49	20240112	5830	6.86	20241209	19770	-68.49	20240112	5830	6.86	20241209	1.20	N	060280	500	205 억	875542	N	N	370	N	N
29	20241226	130608	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6300	-30	5	-0.47	310401440	49241	46.43	6430	6430	6230	8220	4440	6330	6303.72	2.13	0	-8514	6523	6426	6353	6256	6183	6475	6305	205	1890	500	4680	10	1	41089990	2589	-52.94	2.57	12	0.12	-119.00	2452.00	19770	20240112	-68.13	5830	20241209	8.06	19770	-68.13	20240112	5830	8.06	20241209	19770	-68.13	20240112	5830	8.06	20241209	1.20	N	060280	500	205 억	875542	N	N	370	N	N
30	20241226	120604	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6250	-80	5	-1.26	253327640	40187	37.90	6430	6430	6230	8220	4440	6330	6303.72	2.13	0	-7671	6523	6426	6353	6256	6183	6475	6305	205	1890	500	4680	10	1	41089990	2568	-52.52	2.55	12	0.10	-119.00	2452.00	19770	20240112	-68.39	5830	20241209	7.20	19770	-68.39	20240112	5830	7.20	20241209	19770	-68.39	20240112	5830	7.20	20241209	1.20	N	060280	500	205 억	875542	N	N	370	N	N
31	20241226	110606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6270	-60	5	-0.95	206769800	32738	30.87	6430	6430	6250	8220	4440	6330	6315.90	2.13	0	-4501	6523	6426	6353	6256	6183	6475	6305	205	1890	500	4680	10	1	41089990	2576	-52.69	2.56	12	0.08	-119.00	2452.00	19770	20240112	-68.29	5830	20241209	7.55	19770	-68.29	20240112	5830	7.55	20241209	19770	-68.29	20240112	5830	7.55	20241209	1.20	N	060280	500	205 억	875542	N	N	370	N	N
32	20241226	100606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6320	-10	5	-0.16	128134690	20226	19.07	6430	6430	6250	8220	4440	6330	6335.15	2.13	0	-8416	6523	6426	6353	6256	6183	6475	6305	205	1890	500	4680	10	1	41089990	2597	-53.11	2.58	12	0.05	-119.00	2452.00	19770	20240112	-68.03	5830	20241209	8.40	19770	-68.03	20240112	5830	8.40	20241209	19770	-68.03	20240112	5830	8.40	20241209	1.20	N	060280	500	205 억	875542	N	N	370	N	N
33	20241226	090607	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6410	80	2	1.26	15338140	2396	2.26	6430	6430	6350	8220	4440	6330	6401.56	2.13	0	-741	6523	6426	6353	6256	6183	6475	6305	205	1890	500	4680	10	1	41089990	2634	-53.87	2.61	12	0.01	-119.00	2452.00	19770	20240112	-67.58	5830	20241209	9.95	19770	-67.58	20240112	5830	9.95	20241209	19770	-67.58	20240112	5830	9.95	20241209	1.20	N	060280	500	205 억	875542	N	N	370	N	N
34	20241224	160606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6330	50	2	0.80	666822700	104943	79.69	6280	6450	6280	8160	4400	6280	6354.15	2.10	0	516	6566	6422	6296	6152	6026	6495	6225	205	1880	500	4640	10	1	41089990	2601	-53.19	2.58	12	0.26	-119.00	2452.00	19770	20240112	-67.98	5830	20241209	8.58	19770	-67.98	20240112	5830	8.58	20241209	19770	-67.98	20240112	5830	8.58	20241209	1.20	N	060280	500	205 억	864240	N	N	370	N	N
35	20241224	150606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6300	20	2	0.32	636018900	100057	75.98	6280	6450	6280	8160	4400	6280	6356.57	2.10	0	2040	6566	6422	6296	6152	6026	6495	6225	205	1880	500	4640	10	1	41089990	2589	-52.94	2.57	12	0.24	-119.00	2452.00	19770	20240112	-68.13	5830	20241209	8.06	19770	-68.13	20240112	5830	8.06	20241209	19770	-68.13	20240112	5830	8.06	20241209	1.20	N	060280	500	205 억	864240	N	N	0	N	N
36	20241224	140604	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6340	60	2	0.96	548617910	86226	65.48	6280	6450	6280	8160	4400	6280	6362.56	2.10	0	2489	6566	6422	6296	6152	6026	6495	6225	205	1880	500	4640	10	1	41089990	2605	-53.28	2.59	12	0.21	-119.00	2452.00	19770	20240112	-67.93	5830	20241209	8.75	19770	-67.93	20240112	5830	8.75	20241209	19770	-67.93	20240112	5830	8.75	20241209	1.20	N	060280	500	205 억	864240	N	N	0	N	N
37	20241224	130606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6350	70	2	1.11	516084590	81098	61.59	6280	6450	6280	8160	4400	6280	6363.72	2.10	0	3899	6566	6422	6296	6152	6026	6495	6225	205	1880	500	4640	10	1	41089990	2609	-53.36	2.59	12	0.20	-119.00	2452.00	19770	20240112	-67.88	5830	20241209	8.92	19770	-67.88	20240112	5830	8.92	20241209	19770	-67.88	20240112	5830	8.92	20241209	1.20	N	060280	500	205 억	864240	N	N	0	N	N
38	20241224	120605	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6360	80	2	1.27	456212840	71655	54.41	6280	6450	6280	8160	4400	6280	6366.80	2.10	0	8208	6566	6422	6296	6152	6026	6495	6225	205	1880	500	4640	10	1	41089990	2613	-53.45	2.59	12	0.17	-119.00	2452.00	19770	20240112	-67.83	5830	20241209	9.09	19770	-67.83	20240112	5830	9.09	20241209	19770	-67.83	20240112	5830	9.09	20241209	1.20	N	060280	500	205 억	864240	N	N	0	N	N
39	20241224	110606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6400	120	2	1.91	391100120	61419	46.64	6280	6450	6280	8160	4400	6280	6367.74	2.10	0	9304	6566	6422	6296	6152	6026	6495	6225	205	1880	500	4640	10	1	41089990	2630	-53.78	2.61	12	0.15	-119.00	2452.00	19770	20240112	-67.63	5830	20241209	9.78	19770	-67.63	20240112	5830	9.78	20241209	19770	-67.63	20240112	5830	9.78	20241209	1.20	N	060280	500	205 억	864240	N	N	0	N	N
40	20241224	100606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6330	50	2	0.80	239479610	37595	28.55	6280	6450	6280	8160	4400	6280	6369.99	2.10	0	11904	6566	6422	6296	6152	6026	6495	6225	205	1880	500	4640	10	1	41089990	2601	-53.19	2.58	12	0.09	-119.00	2452.00	19770	20240112	-67.98	5830	20241209	8.58	19770	-67.98	20240112	5830	8.58	20241209	19770	-67.98	20240112	5830	8.58	20241209	1.20	N	060280	500	205 억	864240	N	N	0	N	N
41	20241224	090609	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6280	0	3	0.00	27857190	4428	3.36	6280	6360	6280	8160	4400	6280	6291.14	2.10	0	807	6566	6422	6296	6152	6026	6495	6225	205	1880	500	4640	10	1	41089990	2580	-52.77	2.56	12	0.01	-119.00	2452.00	19770	20240112	-68.23	5830	20241209	7.72	19770	-68.23	20240112	5830	7.72	20241209	19770	-68.23	20240112	5830	7.72	20241209	1.20	N	060280	500	205 억	864240	N	N	0	N	N
42	20241223	160601	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6280	40	2	0.64	824800800	130456	107.83	6230	6440	6170	8110	4370	6240	6322.51	2.03	0	29991	6706	6472	6326	6092	5946	6400	6020	205	1870	500	4610	10	1	41089990	2580	-52.77	2.56	12	0.32	-119.00	2452.00	19770	20240112	-68.23	5830	20241209	7.72	19770	-68.23	20240112	5830	7.72	20241209	19770	-68.23	20240112	5830	7.72	20241209	1.19	N	060280	500	205 억	832507	N	N	120	N	N
43	20241223	150604	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6290	50	2	0.80	767030910	121241	100.22	6230	6440	6170	8110	4370	6240	6326.50	2.03	0	30002	6706	6472	6326	6092	5946	6400	6020	205	1870	500	4610	10	1	41089990	2585	-52.86	2.57	12	0.30	-119.00	2452.00	19770	20240112	-68.18	5830	20241209	7.89	19770	-68.18	20240112	5830	7.89	20241209	19770	-68.18	20240112	5830	7.89	20241209	1.19	N	060280	500	205 억	832507	N	N	120	N	N
44	20241223	140600	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6360	120	2	1.92	646448490	102182	84.46	6230	6440	6170	8110	4370	6240	6326.44	2.03	0	31240	6706	6472	6326	6092	5946	6400	6020	205	1870	500	4610	10	1	41089990	2613	-53.45	2.59	12	0.25	-119.00	2452.00	19770	20240112	-67.83	5830	20241209	9.09	19770	-67.83	20240112	5830	9.09	20241209	19770	-67.83	20240112	5830	9.09	20241209	1.19	N	060280	500	205 억	832507	N	N	120	N	N
45	20241223	130601	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6390	150	2	2.40	482891060	76560	63.28	6230	6410	6170	8110	4370	6240	6307.35	2.03	0	14206	6706	6472	6326	6092	5946	6400	6020	205	1870	500	4610	10	1	41089990	2626	-53.70	2.61	12	0.19	-119.00	2452.00	19770	20240112	-67.68	5830	20241209	9.61	19770	-67.68	20240112	5830	9.61	20241209	19770	-67.68	20240112	5830	9.61	20241209	1.19	N	060280	500	205 억	832507	N	N	120	N	N
46	20241223	120602	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6390	150	2	2.40	437002330	69372	57.34	6230	6410	6170	8110	4370	6240	6299.41	2.03	0	12049	6706	6472	6326	6092	5946	6400	6020	205	1870	500	4610	10	1	41089990	2626	-53.70	2.61	12	0.17	-119.00	2452.00	19770	20240112	-67.68	5830	20241209	9.61	19770	-67.68	20240112	5830	9.61	20241209	19770	-67.68	20240112	5830	9.61	20241209	1.19	N	060280	500	205 억	832507	N	N	120	N	N
47	20241223	110601	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6340	100	2	1.60	330754540	52724	43.58	6230	6380	6170	8110	4370	6240	6273.32	2.03	0	2894	6706	6472	6326	6092	5946	6400	6020	205	1870	500	4610	10	1	41089990	2605	-53.28	2.59	12	0.13	-119.00	2452.00	19770	20240112	-67.93	5830	20241209	8.75	19770	-67.93	20240112	5830	8.75	20241209	19770	-67.93	20240112	5830	8.75	20241209	1.19	N	060280	500	205 억	832507	N	N	120	N	N
48	20241223	100557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6270	30	2	0.48	204384810	32746	27.07	6230	6320	6170	8110	4370	6240	6241.52	2.03	0	4127	6706	6472	6326	6092	5946	6400	6020	205	1870	500	4610	10	1	41089990	2576	-52.69	2.56	12	0.08	-119.00	2452.00	19770	20240112	-68.29	5830	20241209	7.55	19770	-68.29	20240112	5830	7.55	20241209	19770	-68.29	20240112	5830	7.55	20241209	1.19	N	060280	500	205 억	832507	N	N	120	N	N
49	20241223	090600	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6240	0	3	0.00	28583030	4580	3.79	6230	6310	6230	8110	4370	6240	6240.84	2.03	0	-1223	6706	6472	6326	6092	5946	6400	6020	205	1870	500	4610	10	1	41089990	2564	-52.44	2.54	12	0.01	-119.00	2452.00	19770	20240112	-68.44	5830	20241209	7.03	19770	-68.44	20240112	5830	7.03	20241209	19770	-68.44	20240112	5830	7.03	20241209	1.19	N	060280	500	205 억	832507	N	N	120	N	N
50	20241220	160558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6240	-320	5	-4.88	746743940	118664	122.15	6560	6560	6180	8520	4600	6560	6292.98	2.06	0	-13508	6773	6666	6603	6496	6433	6635	6465	205	1960	500	4850	10	1	41089990	2564	-52.44	2.54	12	0.29	-119.00	2452.00	19770	20240112	-68.44	5830	20241209	7.03	19770	-68.44	20240112	5830	7.03	20241209	19770	-68.44	20240112	5830	7.03	20241209	1.22	N	060280	500	205 억	846875	N	N	120	N	N
51	20241220	150600	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6220	-340	5	-5.18	704386350	111856	115.14	6560	6560	6180	8520	4600	6560	6297.26	2.06	0	-13251	6773	6666	6603	6496	6433	6635	6465	205	1960	500	4850	10	1	41089990	2556	-52.27	2.54	12	0.27	-119.00	2452.00	19770	20240112	-68.54	5830	20241209	6.69	19770	-68.54	20240112	5830	6.69	20241209	19770	-68.54	20240112	5830	6.69	20241209	1.22	N	060280	500	205 억	846875	N	N	784	N	N
52	20241220	140559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6220	-340	5	-5.18	606146350	96023	98.84	6560	6560	6200	8520	4600	6560	6312.51	2.06	0	-9217	6773	6666	6603	6496	6433	6635	6465	205	1960	500	4850	10	1	41089990	2556	-52.27	2.54	12	0.23	-119.00	2452.00	19770	20240112	-68.54	5830	20241209	6.69	19770	-68.54	20240112	5830	6.69	20241209	19770	-68.54	20240112	5830	6.69	20241209	1.22	N	060280	500	205 억	846875	N	N	784	N	N
53	20241220	130558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6270	-290	5	-4.42	436417900	68770	70.79	6560	6560	6250	8520	4600	6560	6346.05	2.06	0	-10512	6773	6666	6603	6496	6433	6635	6465	205	1960	500	4850	10	1	41089990	2576	-52.69	2.56	12	0.17	-119.00	2452.00	19770	20240112	-68.29	5830	20241209	7.55	19770	-68.29	20240112	5830	7.55	20241209	19770	-68.29	20240112	5830	7.55	20241209	1.22	N	060280	500	205 억	846875	N	N	784	N	N
54	20241220	120557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6300	-260	5	-3.96	341426810	53606	55.18	6560	6560	6290	8520	4600	6560	6369.19	2.06	0	-10822	6773	6666	6603	6496	6433	6635	6465	205	1960	500	4850	10	1	41089990	2589	-52.94	2.57	12	0.13	-119.00	2452.00	19770	20240112	-68.13	5830	20241209	8.06	19770	-68.13	20240112	5830	8.06	20241209	19770	-68.13	20240112	5830	8.06	20241209	1.22	N	060280	500	205 억	846875	N	N	784	N	N
55	20241220	110558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6320	-240	5	-3.66	266215750	41686	42.91	6560	6560	6320	8520	4600	6560	6386.21	2.06	0	-6818	6773	6666	6603	6496	6433	6635	6465	205	1960	500	4850	10	1	41089990	2597	-53.11	2.58	12	0.10	-119.00	2452.00	19770	20240112	-68.03	5830	20241209	8.40	19770	-68.03	20240112	5830	8.40	20241209	19770	-68.03	20240112	5830	8.40	20241209	1.22	N	060280	500	205 억	846875	N	N	784	N	N
56	20241220	100558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6380	-180	5	-2.74	196196330	30644	31.54	6560	6560	6340	8520	4600	6560	6402.44	2.06	0	-5723	6773	6666	6603	6496	6433	6635	6465	205	1960	500	4850	10	1	41089990	2622	-53.61	2.60	12	0.07	-119.00	2452.00	19770	20240112	-67.73	5830	20241209	9.43	19770	-67.73	20240112	5830	9.43	20241209	19770	-67.73	20240112	5830	9.43	20241209	1.22	N	060280	500	205 억	846875	N	N	784	N	N
57	20241220	090600	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6460	-100	5	-1.52	41177800	6339	6.53	6560	6560	6420	8520	4600	6560	6495.95	2.06	0	-4416	6773	6666	6603	6496	6433	6635	6465	205	1960	500	4850	10	1	41089990	2654	-54.29	2.63	12	0.02	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	19770	-67.32	20240112	5830	10.81	20241209	19770	-67.32	20240112	5830	10.81	20241209	1.22	N	060280	500	205 억	846875	N	N	784	N	N
58	20241219	160557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6560	-310	5	-4.51	635942020	96176	54.47	6700	6710	6540	8930	4810	6870	6612.60	2.14	0	-36220	7330	7100	6650	6420	5970	7215	6535	205	2060	500	5080	10	1	41089990	2696	-55.13	2.68	12	0.23	-119.00	2452.00	19770	20240112	-66.82	5830	20241209	12.52	19770	-66.82	20240112	5830	12.52	20241209	19770	-66.82	20240112	5830	12.52	20241209	1.21	N	060280	500	205 억	878878	N	N	784	N	N
59	20241219	150555	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6590	-280	5	-4.08	549452490	83008	47.02	6700	6710	6540	8930	4810	6870	6619.27	2.14	0	-31718	7330	7100	6650	6420	5970	7215	6535	205	2060	500	5080	10	1	41089990	2708	-55.38	2.69	12	0.20	-119.00	2452.00	19770	20240112	-66.67	5830	20241209	13.04	19770	-66.67	20240112	5830	13.04	20241209	19770	-66.67	20240112	5830	13.04	20241209	1.21	N	060280	500	205 억	878878	N	N	351	N	N
60	20241219	140557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6600	-270	5	-3.93	429046680	64741	36.67	6700	6710	6540	8930	4810	6870	6627.12	2.14	0	-18745	7330	7100	6650	6420	5970	7215	6535	205	2060	500	5080	10	1	41089990	2712	-55.46	2.69	12	0.16	-119.00	2452.00	19770	20240112	-66.62	5830	20241209	13.21	19770	-66.62	20240112	5830	13.21	20241209	19770	-66.62	20240112	5830	13.21	20241209	1.21	N	060280	500	205 억	878878	N	N	351	N	N
61	20241219	130556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6600	-270	5	-3.93	385305880	58126	32.92	6700	6710	6540	8930	4810	6870	6628.80	2.14	0	-15347	7330	7100	6650	6420	5970	7215	6535	205	2060	500	5080	10	1	41089990	2712	-55.46	2.69	12	0.14	-119.00	2452.00	19770	20240112	-66.62	5830	20241209	13.21	19770	-66.62	20240112	5830	13.21	20241209	19770	-66.62	20240112	5830	13.21	20241209	1.21	N	060280	500	205 억	878878	N	N	351	N	N
62	20241219	120558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6610	-260	5	-3.78	358213100	54024	30.60	6700	6710	6540	8930	4810	6870	6630.63	2.14	0	-13987	7330	7100	6650	6420	5970	7215	6535	205	2060	500	5080	10	1	41089990	2716	-55.55	2.70	12	0.13	-119.00	2452.00	19770	20240112	-66.57	5830	20241209	13.38	19770	-66.57	20240112	5830	13.38	20241209	19770	-66.57	20240112	5830	13.38	20241209	1.21	N	060280	500	205 억	878878	N	N	351	N	N
63	20241219	110555	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6610	-260	5	-3.78	317048700	47795	27.07	6700	6710	6540	8930	4810	6870	6633.51	2.14	0	-11090	7330	7100	6650	6420	5970	7215	6535	205	2060	500	5080	10	1	41089990	2716	-55.55	2.70	12	0.12	-119.00	2452.00	19770	20240112	-66.57	5830	20241209	13.38	19770	-66.57	20240112	5830	13.38	20241209	19770	-66.57	20240112	5830	13.38	20241209	1.21	N	060280	500	205 억	878878	N	N	351	N	N
64	20241219	100548	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6660	-210	5	-3.06	200982560	30271	17.15	6700	6710	6540	8930	4810	6870	6639.44	2.14	0	-5703	7330	7100	6650	6420	5970	7215	6535	205	2060	500	5080	10	1	41089990	2737	-55.97	2.72	12	0.07	-119.00	2452.00	19770	20240112	-66.31	5830	20241209	14.24	19770	-66.31	20240112	5830	14.24	20241209	19770	-66.31	20240112	5830	14.24	20241209	1.21	N	060280	500	205 억	878878	N	N	351	N	N
65	20241219	090557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6630	-240	5	-3.49	71263210	10757	6.09	6700	6700	6540	8930	4810	6870	6624.82	2.14	0	1557	7330	7100	6650	6420	5970	7215	6535	205	2060	500	5080	10	1	41089990	2724	-55.71	2.70	12	0.03	-119.00	2452.00	19770	20240112	-66.46	5830	20241209	13.72	19770	-66.46	20240112	5830	13.72	20241209	19770	-66.46	20240112	5830	13.72	20241209	1.21	N	060280	500	205 억	878878	N	N	351	N	N
66	20241218	160553	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6870	320	2	4.89	1174340930	175459	198.32	6610	6880	6200	8510	4590	6550	6693.03	2.10	0	25005	6856	6702	6586	6432	6316	6645	6375	205	1960	500	4840	10	1	41089990	2823	-57.73	2.80	12	0.43	-119.00	2452.00	19770	20240112	-65.25	5830	20241209	17.84	19770	-65.25	20240112	5830	17.84	20241209	19770	-65.25	20240112	5830	17.84	20241209	1.19	N	060280	500	205 억	864188	N	N	351	N	N
67	20241218	150557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6830	280	2	4.27	1106818520	165614	187.19	6610	6880	6200	8510	4590	6550	6683.31	2.10	0	25218	6856	6702	6586	6432	6316	6645	6375	205	1960	500	4840	10	1	41089990	2806	-57.39	2.79	12	0.40	-119.00	2452.00	19770	20240112	-65.45	5830	20241209	17.15	19770	-65.45	20240112	5830	17.15	20241209	19770	-65.45	20240112	5830	17.15	20241209	1.19	N	060280	500	205 억	864188	N	N	2471	N	N
68	20241218	140554	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6790	240	2	3.66	862996270	129914	146.84	6610	6830	6200	8510	4590	6550	6643.00	2.10	0	11046	6856	6702	6586	6432	6316	6645	6375	205	1960	500	4840	10	1	41089990	2790	-57.06	2.77	12	0.32	-119.00	2452.00	19770	20240112	-65.66	5830	20241209	16.47	19770	-65.66	20240112	5830	16.47	20241209	19770	-65.66	20240112	5830	16.47	20241209	1.19	N	060280	500	205 억	864188	N	N	2471	N	N
69	20241218	130557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6590	40	2	0.61	370261850	56522	63.89	6610	6660	6200	8510	4590	6550	6550.76	2.10	0	-5664	6856	6702	6586	6432	6316	6645	6375	205	1960	500	4840	10	1	41089990	2708	-55.38	2.69	12	0.14	-119.00	2452.00	19770	20240112	-66.67	5830	20241209	13.04	19770	-66.67	20240112	5830	13.04	20241209	19770	-66.67	20240112	5830	13.04	20241209	1.19	N	060280	500	205 억	864188	N	N	2471	N	N
70	20241218	120552	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6560	10	2	0.15	325507430	49743	56.22	6610	6660	6200	8510	4590	6550	6543.75	2.10	0	-4194	6856	6702	6586	6432	6316	6645	6375	205	1960	500	4840	10	1	41089990	2696	-55.13	2.68	12	0.12	-119.00	2452.00	19770	20240112	-66.82	5830	20241209	12.52	19770	-66.82	20240112	5830	12.52	20241209	19770	-66.82	20240112	5830	12.52	20241209	1.19	N	060280	500	205 억	864188	N	N	2471	N	N
71	20241218	110555	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6640	90	2	1.37	294985880	45103	50.98	6610	6660	6200	8510	4590	6550	6540.22	2.10	0	-2366	6856	6702	6586	6432	6316	6645	6375	205	1960	500	4840	10	1	41089990	2728	-55.80	2.71	12	0.11	-119.00	2452.00	19770	20240112	-66.41	5830	20241209	13.89	19770	-66.41	20240112	5830	13.89	20241209	19770	-66.41	20240112	5830	13.89	20241209	1.19	N	060280	500	205 억	864188	N	N	2471	N	N
72	20241218	100555	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6540	-10	5	-0.15	170031170	26152	29.56	6610	6610	6200	8510	4590	6550	6501.20	2.10	0	-1364	6856	6702	6586	6432	6316	6645	6375	205	1960	500	4840	10	1	41089990	2687	-54.96	2.67	12	0.06	-119.00	2452.00	19770	20240112	-66.92	5830	20241209	12.18	19770	-66.92	20240112	5830	12.18	20241209	19770	-66.92	20240112	5830	12.18	20241209	1.19	N	060280	500	205 억	864188	N	N	2471	N	N
73	20241218	090557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6580	30	2	0.46	14261550	2170	2.45	6610	6610	6540	8510	4590	6550	6574.90	2.10	0	-134	6856	6702	6586	6432	6316	6645	6375	205	1960	500	4840	10	1	41089990	2704	-55.29	2.68	12	0.01	-119.00	2452.00	19770	20240112	-66.72	5830	20241209	12.86	19770	-66.72	20240112	5830	12.86	20241209	19770	-66.72	20240112	5830	12.86	20241209	1.19	N	060280	500	205 억	864188	N	N	2471	N	N
74	20241217	160552	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6550	-130	5	-1.95	576972490	88305	53.42	6740	6740	6470	8680	4680	6680	6533.79	2.09	0	770	6813	6746	6653	6586	6493	6780	6620	205	2000	500	4940	10	1	41089990	2691	-55.04	2.67	12	0.21	-119.00	2452.00	19770	20240112	-66.87	5830	20241209	12.35	19770	-66.87	20240112	5830	12.35	20241209	19770	-66.87	20240112	5830	12.35	20241209	1.20	N	060280	500	205 억	858237	N	N	2471	N	N
75	20241217	150554	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6550	-130	5	-1.95	527582350	80768	48.86	6740	6740	6470	8680	4680	6680	6532.07	2.09	0	-1240	6813	6746	6653	6586	6493	6780	6620	205	2000	500	4940	10	1	41089990	2691	-55.04	2.67	12	0.20	-119.00	2452.00	19770	20240112	-66.87	5830	20241209	12.35	19770	-66.87	20240112	5830	12.35	20241209	19770	-66.87	20240112	5830	12.35	20241209	1.20	N	060280	500	205 억	858237	N	N	2126	N	N
76	20241217	140556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6590	-90	5	-1.35	455305600	69762	42.20	6740	6740	6470	8680	4680	6680	6526.56	2.09	0	-4870	6813	6746	6653	6586	6493	6780	6620	205	2000	500	4940	10	1	41089990	2708	-55.38	2.69	12	0.17	-119.00	2452.00	19770	20240112	-66.67	5830	20241209	13.04	19770	-66.67	20240112	5830	13.04	20241209	19770	-66.67	20240112	5830	13.04	20241209	1.20	N	060280	500	205 억	858237	N	N	2126	N	N
77	20241217	130543	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6490	-190	5	-2.84	391687800	60017	36.31	6740	6740	6470	8680	4680	6680	6526.28	2.09	0	-10099	6813	6746	6653	6586	6493	6780	6620	205	2000	500	4940	10	1	41089990	2667	-54.54	2.65	12	0.15	-119.00	2452.00	19770	20240112	-67.17	5830	20241209	11.32	19770	-67.17	20240112	5830	11.32	20241209	19770	-67.17	20240112	5830	11.32	20241209	1.20	N	060280	500	205 억	858237	N	N	2126	N	N
78	20241217	120545	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6490	-190	5	-2.84	307775010	47097	28.49	6740	6740	6470	8680	4680	6680	6534.92	2.09	0	-8707	6813	6746	6653	6586	6493	6780	6620	205	2000	500	4940	10	1	41089990	2667	-54.54	2.65	12	0.11	-119.00	2452.00	19770	20240112	-67.17	5830	20241209	11.32	19770	-67.17	20240112	5830	11.32	20241209	19770	-67.17	20240112	5830	11.32	20241209	1.20	N	060280	500	205 억	858237	N	N	2126	N	N
79	20241217	110548	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6510	-170	5	-2.54	223360230	34109	20.64	6740	6740	6470	8680	4680	6680	6548.43	2.09	0	-9511	6813	6746	6653	6586	6493	6780	6620	205	2000	500	4940	10	1	41089990	2675	-54.71	2.65	12	0.08	-119.00	2452.00	19770	20240112	-67.07	5830	20241209	11.66	19770	-67.07	20240112	5830	11.66	20241209	19770	-67.07	20240112	5830	11.66	20241209	1.20	N	060280	500	205 억	858237	N	N	2126	N	N
80	20241217	100546	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6500	-180	5	-2.69	200117440	30539	18.48	6740	6740	6470	8680	4680	6680	6552.85	2.09	0	-8830	6813	6746	6653	6586	6493	6780	6620	205	2000	500	4940	10	1	41089990	2671	-54.62	2.65	12	0.07	-119.00	2452.00	19770	20240112	-67.12	5830	20241209	11.49	19770	-67.12	20240112	5830	11.49	20241209	19770	-67.12	20240112	5830	11.49	20241209	1.20	N	060280	500	205 억	858237	N	N	2126	N	N
81	20241217	090553	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6670	-10	5	-0.15	53787810	8089	4.89	6740	6740	6600	8680	4680	6680	6649.50	2.09	0	-3107	6813	6746	6653	6586	6493	6780	6620	205	2000	500	4940	10	1	41089990	2741	-56.05	2.72	12	0.02	-119.00	2452.00	19770	20240112	-66.26	5830	20241209	14.41	19770	-66.26	20240112	5830	14.41	20241209	19770	-66.26	20240112	5830	14.41	20241209	1.20	N	060280	500	205 억	858237	N	N	2126	N	N
82	20241216	160545	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6680	10	2	0.15	1092070240	164552	74.26	6660	6720	6560	8670	4670	6670	6636.62	2.08	0	-52650	6890	6780	6560	6450	6230	6835	6505	205	2000	500	4930	10	1	41089990	2745	-56.13	2.72	12	0.40	-119.00	2452.00	19770	20240112	-66.21	5830	20241209	14.58	19770	-66.21	20240112	5830	14.58	20241209	19770	-66.21	20240112	5830	14.58	20241209	1.14	N	060280	500	205 억	854399	N	N	2126	N	N
83	20241216	150554	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6650	-20	5	-0.30	1001036250	150838	68.07	6660	6720	6560	8670	4670	6670	6636.50	2.08	0	-48974	6890	6780	6560	6450	6230	6835	6505	205	2000	500	4930	10	1	41089990	2732	-55.88	2.71	12	0.37	-119.00	2452.00	19770	20240112	-66.36	5830	20241209	14.07	19770	-66.36	20240112	5830	14.07	20241209	19770	-66.36	20240112	5830	14.07	20241209	1.14	N	060280	500	205 억	854399	N	N	1523	N	N
84	20241216	140553	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6650	-20	5	-0.30	655790930	98779	44.58	6660	6720	6560	8670	4670	6670	6638.97	2.08	0	-18109	6890	6780	6560	6450	6230	6835	6505	205	2000	500	4930	10	1	41089990	2732	-55.88	2.71	12	0.24	-119.00	2452.00	19770	20240112	-66.36	5830	20241209	14.07	19770	-66.36	20240112	5830	14.07	20241209	19770	-66.36	20240112	5830	14.07	20241209	1.14	N	060280	500	205 억	854399	N	N	1523	N	N
85	20241216	130554	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6670	0	3	0.00	607813250	91579	41.33	6660	6720	6560	8670	4670	6670	6637.03	2.08	0	-18753	6890	6780	6560	6450	6230	6835	6505	205	2000	500	4930	10	1	41089990	2741	-56.05	2.72	12	0.22	-119.00	2452.00	19770	20240112	-66.26	5830	20241209	14.41	19770	-66.26	20240112	5830	14.41	20241209	19770	-66.26	20240112	5830	14.41	20241209	1.14	N	060280	500	205 억	854399	N	N	1523	N	N
86	20241216	120554	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6660	-10	5	-0.15	570016750	85902	38.77	6660	6720	6560	8670	4670	6670	6635.66	2.08	0	-20084	6890	6780	6560	6450	6230	6835	6505	205	2000	500	4930	10	1	41089990	2737	-55.97	2.72	12	0.21	-119.00	2452.00	19770	20240112	-66.31	5830	20241209	14.24	19770	-66.31	20240112	5830	14.24	20241209	19770	-66.31	20240112	5830	14.24	20241209	1.14	N	060280	500	205 억	854399	N	N	1523	N	N
87	20241216	110552	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6670	0	3	0.00	461460800	69565	31.39	6660	6720	6560	8670	4670	6670	6633.51	2.08	0	-25166	6890	6780	6560	6450	6230	6835	6505	205	2000	500	4930	10	1	41089990	2741	-56.05	2.72	12	0.17	-119.00	2452.00	19770	20240112	-66.26	5830	20241209	14.41	19770	-66.26	20240112	5830	14.41	20241209	19770	-66.26	20240112	5830	14.41	20241209	1.14	N	060280	500	205 억	854399	N	N	1523	N	N
88	20241216	100554	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6640	-30	5	-0.45	369749170	55737	25.15	6660	6720	6560	8670	4670	6670	6633.81	2.08	0	-21079	6890	6780	6560	6450	6230	6835	6505	205	2000	500	4930	10	1	41089990	2728	-55.80	2.71	12	0.14	-119.00	2452.00	19770	20240112	-66.41	5830	20241209	13.89	19770	-66.41	20240112	5830	13.89	20241209	19770	-66.41	20240112	5830	13.89	20241209	1.14	N	060280	500	205 억	854399	N	N	1523	N	N
89	20241216	090554	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6590	-80	5	-1.20	95430830	14439	6.52	6660	6670	6560	8670	4670	6670	6609.17	2.08	0	-9168	6890	6780	6560	6450	6230	6835	6505	205	2000	500	4930	10	1	41089990	2708	-55.38	2.69	12	0.04	-119.00	2452.00	19770	20240112	-66.67	5830	20241209	13.04	19770	-66.67	20240112	5830	13.04	20241209	19770	-66.67	20240112	5830	13.04	20241209	1.14	N	060280	500	205 억	854399	N	N	1523	N	N
90	20241213	160547	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6670	330	2	5.21	1441069780	220576	111.79	6440	6670	6340	8240	4440	6340	6533.09	1.92	0	20654	6786	6562	6436	6212	6086	6500	6150	205	1900	500	4690	10	1	41089990	2741	-56.05	2.72	12	0.54	-119.00	2452.00	19770	20240112	-66.26	5830	20241209	14.41	19770	-66.26	20240112	5830	14.41	20241209	19770	-66.26	20240112	5830	14.41	20241209	1.15	N	060280	500	205 억	788390	N	N	1523	N	N
91	20241213	150551	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6510	170	2	2.68	1268614460	194294	98.47	6440	6660	6340	8240	4440	6340	6529.35	1.92	0	20160	6786	6562	6436	6212	6086	6500	6150	205	1900	500	4690	10	1	41089990	2675	-54.71	2.65	12	0.47	-119.00	2452.00	19770	20240112	-67.07	5830	20241209	11.66	19770	-67.07	20240112	5830	11.66	20241209	19770	-67.07	20240112	5830	11.66	20241209	1.15	N	060280	500	205 억	788390	N	N	1686	N	N
92	20241213	140552	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6580	240	2	3.79	853408570	130566	66.17	6440	6660	6340	8240	4440	6340	6536.22	1.92	0	22621	6786	6562	6436	6212	6086	6500	6150	205	1900	500	4690	10	1	41089990	2704	-55.29	2.68	12	0.32	-119.00	2452.00	19770	20240112	-66.72	5830	20241209	12.86	19770	-66.72	20240112	5830	12.86	20241209	19770	-66.72	20240112	5830	12.86	20241209	1.15	N	060280	500	205 억	788390	N	N	1686	N	N
93	20241213	130552	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6590	250	2	3.94	662150950	101656	51.52	6440	6650	6340	8240	4440	6340	6513.64	1.92	0	31091	6786	6562	6436	6212	6086	6500	6150	205	1900	500	4690	10	1	41089990	2708	-55.38	2.69	12	0.25	-119.00	2452.00	19770	20240112	-66.67	5830	20241209	13.04	19770	-66.67	20240112	5830	13.04	20241209	19770	-66.67	20240112	5830	13.04	20241209	1.15	N	060280	500	205 억	788390	N	N	1686	N	N
94	20241213	120553	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6540	200	2	3.15	537370070	82733	41.93	6440	6580	6340	8240	4440	6340	6495.23	1.92	0	28482	6786	6562	6436	6212	6086	6500	6150	205	1900	500	4690	10	1	41089990	2687	-54.96	2.67	12	0.20	-119.00	2452.00	19770	20240112	-66.92	5830	20241209	12.18	19770	-66.92	20240112	5830	12.18	20241209	19770	-66.92	20240112	5830	12.18	20241209	1.15	N	060280	500	205 억	788390	N	N	1686	N	N
95	20241213	110551	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6470	130	2	2.05	414797140	63975	32.42	6440	6580	6340	8240	4440	6340	6483.74	1.92	0	20889	6786	6562	6436	6212	6086	6500	6150	205	1900	500	4690	10	1	41089990	2659	-54.37	2.64	12	0.16	-119.00	2452.00	19770	20240112	-67.27	5830	20241209	10.98	19770	-67.27	20240112	5830	10.98	20241209	19770	-67.27	20240112	5830	10.98	20241209	1.15	N	060280	500	205 억	788390	N	N	1686	N	N
96	20241213	100550	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6530	190	2	3.00	344516560	53141	26.93	6440	6580	6340	8240	4440	6340	6483.07	1.92	0	18799	6786	6562	6436	6212	6086	6500	6150	205	1900	500	4690	10	1	41089990	2683	-54.87	2.66	12	0.13	-119.00	2452.00	19770	20240112	-66.97	5830	20241209	12.01	19770	-66.97	20240112	5830	12.01	20241209	19770	-66.97	20240112	5830	12.01	20241209	1.15	N	060280	500	205 억	788390	N	N	1686	N	N
97	20241213	090552	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6420	80	2	1.26	31551680	4918	2.49	6440	6460	6340	8240	4440	6340	6415.55	1.92	0	2086	6786	6562	6436	6212	6086	6500	6150	205	1900	500	4690	10	1	41089990	2638	-53.95	2.62	12	0.01	-119.00	2452.00	19770	20240112	-67.53	5830	20241209	10.12	19770	-67.53	20240112	5830	10.12	20241209	19770	-67.53	20240112	5830	10.12	20241209	1.15	N	060280	500	205 억	788390	N	N	1686	N	N
98	20241212	160556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6340	-200	5	-3.06	1251241740	196013	130.19	6660	6660	6310	8500	4580	6540	6386.42	1.95	0	-81175	6973	6756	6443	6226	5913	6865	6335	205	1960	500	4830	10	1	41089990	2605	-53.28	2.59	12	0.48	-119.00	2452.00	19770	20240112	-67.93	5830	20241209	8.75	19770	-67.93	20240112	5830	8.75	20241209	19770	-67.93	20240112	5830	8.75	20241209	1.18	N	060280	500	205 억	801337	N	N	1686	N	N
99	20241212	150549	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6380	-160	5	-2.45	713678520	111296	73.92	6660	6660	6310	8500	4580	6540	6412.44	1.95	0	-40470	6973	6756	6443	6226	5913	6865	6335	205	1960	500	4830	10	1	41089990	2622	-53.61	2.60	12	0.27	-119.00	2452.00	19770	20240112	-67.73	5830	20241209	9.43	19770	-67.73	20240112	5830	9.43	20241209	19770	-67.73	20240112	5830	9.43	20241209	1.18	N	060280	500	205 억	801337	N	N	53	N	N
100	20241212	140548	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6360	-180	5	-2.75	604554900	94173	62.55	6660	6660	6310	8500	4580	6540	6419.62	1.95	0	-43862	6973	6756	6443	6226	5913	6865	6335	205	1960	500	4830	10	1	41089990	2613	-53.45	2.59	12	0.23	-119.00	2452.00	19770	20240112	-67.83	5830	20241209	9.09	19770	-67.83	20240112	5830	9.09	20241209	19770	-67.83	20240112	5830	9.09	20241209	1.18	N	060280	500	205 억	801337	N	N	53	N	N
101	20241212	130546	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6320	-220	5	-3.36	552108210	85888	57.05	6660	6660	6310	8500	4580	6540	6428.23	1.95	0	-38673	6973	6756	6443	6226	5913	6865	6335	205	1960	500	4830	10	1	41089990	2597	-53.11	2.58	12	0.21	-119.00	2452.00	19770	20240112	-68.03	5830	20241209	8.40	19770	-68.03	20240112	5830	8.40	20241209	19770	-68.03	20240112	5830	8.40	20241209	1.18	N	060280	500	205 억	801337	N	N	53	N	N
102	20241212	120535	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6350	-190	5	-2.91	448554080	69541	46.19	6660	6660	6340	8500	4580	6540	6450.21	1.95	0	-32089	6973	6756	6443	6226	5913	6865	6335	205	1960	500	4830	10	1	41089990	2609	-53.36	2.59	12	0.17	-119.00	2452.00	19770	20240112	-67.88	5830	20241209	8.92	19770	-67.88	20240112	5830	8.92	20241209	19770	-67.88	20240112	5830	8.92	20241209	1.18	N	060280	500	205 억	801337	N	N	53	N	N
103	20241212	110545	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6450	-90	5	-1.38	364103140	56362	37.44	6660	6660	6340	8500	4580	6540	6460.08	1.95	0	-24485	6973	6756	6443	6226	5913	6865	6335	205	1960	500	4830	10	1	41089990	2650	-54.20	2.63	12	0.14	-119.00	2452.00	19770	20240112	-67.37	5830	20241209	10.63	19770	-67.37	20240112	5830	10.63	20241209	19770	-67.37	20240112	5830	10.63	20241209	1.18	N	060280	500	205 억	801337	N	N	53	N	N
104	20241212	100543	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6420	-120	5	-1.83	248237710	38335	25.46	6660	6660	6340	8500	4580	6540	6475.48	1.95	0	-13865	6973	6756	6443	6226	5913	6865	6335	205	1960	500	4830	10	1	41089990	2638	-53.95	2.62	12	0.09	-119.00	2452.00	19770	20240112	-67.53	5830	20241209	10.12	19770	-67.53	20240112	5830	10.12	20241209	19770	-67.53	20240112	5830	10.12	20241209	1.18	N	060280	500	205 억	801337	N	N	53	N	N
105	20241212	090548	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6550	10	2	0.15	21838160	3327	2.21	6660	6660	6510	8500	4580	6540	6563.92	1.95	0	-2278	6973	6756	6443	6226	5913	6865	6335	205	1960	500	4830	10	1	41089990	2691	-55.04	2.67	12	0.01	-119.00	2452.00	19770	20240112	-66.87	5830	20241209	12.35	19770	-66.87	20240112	5830	12.35	20241209	19770	-66.87	20240112	5830	12.35	20241209	1.18	N	060280	500	205 억	801337	N	N	53	N	N
106	20241211	160542	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6540	410	2	6.69	979702480	149972	116.57	6130	6660	6130	7960	4300	6130	6532.57	1.86	0	20134	6343	6236	6063	5956	5783	6290	6010	205	1830	500	4530	10	1	41089990	2687	-54.96	2.67	12	0.36	-119.00	2452.00	19770	20240112	-66.92	5830	20241209	12.18	19770	-66.92	20240112	5830	12.18	20241209	19770	-66.92	20240112	5830	12.18	20241209	1.23	N	060280	500	205 억	762525	N	N	53	N	N
107	20241211	150430	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6520	390	2	6.36	936898030	143420	111.48	6130	6660	6130	7960	4300	6130	6532.55	1.86	0	19020	6343	6236	6063	5956	5783	6290	6010	205	1830	500	4530	10	1	41089990	2679	-54.79	2.66	12	0.35	-119.00	2452.00	19770	20240112	-67.02	5830	20241209	11.84	19770	-67.02	20240112	5830	11.84	20241209	19770	-67.02	20240112	5830	11.84	20241209	1.23	N	060280	500	205 억	762525	N	N	324	N	N
108	20241211	140548	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6520	390	2	6.36	889002540	136079	105.78	6130	6660	6130	7960	4300	6130	6532.99	1.86	0	15809	6343	6236	6063	5956	5783	6290	6010	205	1830	500	4530	10	1	41089990	2679	-54.79	2.66	12	0.33	-119.00	2452.00	19770	20240112	-67.02	5830	20241209	11.84	19770	-67.02	20240112	5830	11.84	20241209	19770	-67.02	20240112	5830	11.84	20241209	1.23	N	060280	500	205 억	762525	N	N	324	N	N
109	20241211	130549	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6510	380	2	6.20	821739240	125758	97.75	6130	6660	6130	7960	4300	6130	6534.29	1.86	0	15882	6343	6236	6063	5956	5783	6290	6010	205	1830	500	4530	10	1	41089990	2675	-54.71	2.65	12	0.31	-119.00	2452.00	19770	20240112	-67.07	5830	20241209	11.66	19770	-67.07	20240112	5830	11.66	20241209	19770	-67.07	20240112	5830	11.66	20241209	1.23	N	060280	500	205 억	762525	N	N	324	N	N
110	20241211	120550	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6510	380	2	6.20	765025770	117057	90.99	6130	6660	6130	7960	4300	6130	6535.50	1.86	0	14084	6343	6236	6063	5956	5783	6290	6010	205	1830	500	4530	10	1	41089990	2675	-54.71	2.65	12	0.28	-119.00	2452.00	19770	20240112	-67.07	5830	20241209	11.66	19770	-67.07	20240112	5830	11.66	20241209	19770	-67.07	20240112	5830	11.66	20241209	1.23	N	060280	500	205 억	762525	N	N	324	N	N
111	20241211	110547	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6520	390	2	6.36	684678020	104724	81.40	6130	6660	6130	7960	4300	6130	6537.93	1.86	0	15368	6343	6236	6063	5956	5783	6290	6010	205	1830	500	4530	10	1	41089990	2679	-54.79	2.66	12	0.25	-119.00	2452.00	19770	20240112	-67.02	5830	20241209	11.84	19770	-67.02	20240112	5830	11.84	20241209	19770	-67.02	20240112	5830	11.84	20241209	1.23	N	060280	500	205 억	762525	N	N	324	N	N
112	20241211	100548	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6600	470	2	7.67	610468180	93378	72.58	6130	6660	6130	7960	4300	6130	6537.60	1.86	0	15899	6343	6236	6063	5956	5783	6290	6010	205	1830	500	4530	10	1	41089990	2712	-55.46	2.69	12	0.23	-119.00	2452.00	19770	20240112	-66.62	5830	20241209	13.21	19770	-66.62	20240112	5830	13.21	20241209	19770	-66.62	20240112	5830	13.21	20241209	1.23	N	060280	500	205 억	762525	N	N	324	N	N
113	20241211	090551	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6260	130	2	2.12	55197550	8872	6.90	6130	6290	6130	7960	4300	6130	6221.55	1.86	0	2403	6343	6236	6063	5956	5783	6290	6010	205	1830	500	4530	10	1	41089990	2572	-52.61	2.55	12	0.02	-119.00	2452.00	19770	20240112	-68.34	5830	20241209	7.38	19770	-68.34	20240112	5830	7.38	20241209	19770	-68.34	20240112	5830	7.38	20241209	1.23	N	060280	500	205 억	762525	N	N	324	N	N
114	20241210	160544	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6130	300	2	5.15	760657930	125359	38.37	5900	6170	5890	7570	4090	5830	6067.83	1.76	0	44944	6563	6196	6013	5646	5463	6105	5555	205	1740	500	4310	10	1	41089990	2519	-51.51	2.50	12	0.31	-119.00	2452.00	19770	20240112	-68.99	5830	20241209	5.15	19770	-68.99	20240112	5830	5.15	20241209	19770	-68.99	20240112	5830	5.15	20241209	1.26	N	060280	500	205 억	721730	N	N	324	N	N
115	20241210	150545	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6130	300	2	5.15	728311680	120090	36.75	5900	6170	5890	7570	4090	5830	6064.72	1.76	0	42705	6563	6196	6013	5646	5463	6105	5555	205	1740	500	4310	10	1	41089990	2519	-51.51	2.50	12	0.29	-119.00	2452.00	19770	20240112	-68.99	5830	20241209	5.15	19770	-68.99	20240112	5830	5.15	20241209	19770	-68.99	20240112	5830	5.15	20241209	1.26	N	060280	500	205 억	721730	N	N	466	N	N
116	20241210	140545	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6140	310	2	5.32	660448020	109043	33.37	5900	6160	5890	7570	4090	5830	6056.77	1.76	0	37067	6563	6196	6013	5646	5463	6105	5555	205	1740	500	4310	10	1	41089990	2523	-51.60	2.50	12	0.27	-119.00	2452.00	19770	20240112	-68.94	5830	20241209	5.32	19770	-68.94	20240112	5830	5.32	20241209	19770	-68.94	20240112	5830	5.32	20241209	1.26	N	060280	500	205 억	721730	N	N	466	N	N
117	20241210	130544	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6150	320	2	5.49	555717600	91986	28.15	5900	6150	5890	7570	4090	5830	6041.33	1.76	0	26049	6563	6196	6013	5646	5463	6105	5555	205	1740	500	4310	10	1	41089990	2527	-51.68	2.51	12	0.22	-119.00	2452.00	19770	20240112	-68.89	5830	20241209	5.49	19770	-68.89	20240112	5830	5.49	20241209	19770	-68.89	20240112	5830	5.49	20241209	1.26	N	060280	500	205 억	721730	N	N	466	N	N
118	20241210	120544	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6150	320	2	5.49	510622020	84612	25.90	5900	6150	5890	7570	4090	5830	6034.87	1.76	0	24724	6563	6196	6013	5646	5463	6105	5555	205	1740	500	4310	10	1	41089990	2527	-51.68	2.51	12	0.21	-119.00	2452.00	19770	20240112	-68.89	5830	20241209	5.49	19770	-68.89	20240112	5830	5.49	20241209	19770	-68.89	20240112	5830	5.49	20241209	1.26	N	060280	500	205 억	721730	N	N	466	N	N
119	20241210	110543	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6080	250	2	4.29	425399570	70682	21.63	5900	6100	5890	7570	4090	5830	6018.50	1.76	0	20488	6563	6196	6013	5646	5463	6105	5555	205	1740	500	4310	10	1	41089990	2498	-51.09	2.48	12	0.17	-119.00	2452.00	19770	20240112	-69.25	5830	20241209	4.29	19770	-69.25	20240112	5830	4.29	20241209	19770	-69.25	20240112	5830	4.29	20241209	1.26	N	060280	500	205 억	721730	N	N	466	N	N
120	20241210	100544	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6080	250	2	4.29	335313000	55870	17.10	5900	6080	5890	7570	4090	5830	6001.66	1.76	0	18771	6563	6196	6013	5646	5463	6105	5555	205	1740	500	4310	10	1	41089990	2498	-51.09	2.48	12	0.14	-119.00	2452.00	19770	20240112	-69.25	5830	20241209	4.29	19770	-69.25	20240112	5830	4.29	20241209	19770	-69.25	20240112	5830	4.29	20241209	1.26	N	060280	500	205 억	721730	N	N	466	N	N
121	20241210	090548	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6000	170	2	2.92	104387010	17473	5.35	5900	6030	5890	7570	4090	5830	5974.19	1.76	0	11072	6563	6196	6013	5646	5463	6105	5555	205	1740	500	4310	10	1	41089990	2465	-50.42	2.45	12	0.04	-119.00	2452.00	19770	20240112	-69.65	5830	20241209	2.92	19770	-69.65	20240112	5830	2.92	20241209	19770	-69.65	20240112	5830	2.92	20241209	1.26	N	060280	500	205 억	721730	N	N	466	N	N
122	20241209	160542	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	5830	-700	5	-10.72	1947385370	323644	174.32	6300	6380	5830	8480	4580	6530	6017.45	1.80	0	5469	6996	6762	6506	6272	6016	6635	6145	205	1950	500	4830	10	1	41089990	2396	-48.99	2.38	12	0.79	-119.00	2452.00	19770	20240112	-70.51	5830	20241209	0.00	19770	-70.51	20240112	5830	0.00	20241209	19770	-70.51	20240112	5830	0.00	20241209	1.28	N	060280	500	205 억	741429	N	N	466	N	N
123	20241209	150545	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	5890	-640	5	-9.80	1841605600	305593	164.59	6300	6380	5880	8480	4580	6530	6026.33	1.80	0	1959	6996	6762	6506	6272	6016	6635	6145	205	1950	500	4830	10	1	41089990	2420	-49.50	2.40	12	0.74	-119.00	2452.00	19770	20240112	-70.21	5880	20241209	0.17	19770	-70.21	20240112	5880	0.17	20241209	19770	-70.21	20240112	5880	0.17	20241209	1.28	N	060280	500	205 억	741429	N	N	338	N	N
124	20241209	140544	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	5940	-590	5	-9.04	1483555680	245081	132.00	6300	6380	5900	8480	4580	6530	6053.33	1.80	0	-1750	6996	6762	6506	6272	6016	6635	6145	205	1950	500	4830	10	1	41089990	2441	-49.92	2.42	12	0.60	-119.00	2452.00	19770	20240112	-69.95	5900	20241209	0.68	19770	-69.95	20240112	5900	0.68	20241209	19770	-69.95	20240112	5900	0.68	20241209	1.28	N	060280	500	205 억	741429	N	N	338	N	N
125	20241209	130544	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	5940	-590	5	-9.04	1297651500	213842	115.18	6300	6380	5900	8480	4580	6530	6068.27	1.80	0	-5204	6996	6762	6506	6272	6016	6635	6145	205	1950	500	4830	10	1	41089990	2441	-49.92	2.42	12	0.52	-119.00	2452.00	19770	20240112	-69.95	5900	20241209	0.68	19770	-69.95	20240112	5900	0.68	20241209	19770	-69.95	20240112	5900	0.68	20241209	1.28	N	060280	500	205 억	741429	N	N	338	N	N
126	20241209	120543	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6000	-530	5	-8.12	1011267490	165686	89.24	6300	6380	5970	8480	4580	6530	6103.52	1.80	0	-12829	6996	6762	6506	6272	6016	6635	6145	205	1950	500	4830	10	1	41089990	2465	-50.42	2.45	12	0.40	-119.00	2452.00	19770	20240112	-69.65	5970	20241209	0.50	19770	-69.65	20240112	5970	0.50	20241209	19770	-69.65	20240112	5970	0.50	20241209	1.28	N	060280	500	205 억	741429	N	N	338	N	N
127	20241209	110544	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6030	-500	5	-7.66	723914910	117890	63.50	6300	6380	6020	8480	4580	6530	6140.60	1.80	0	-3396	6996	6762	6506	6272	6016	6635	6145	205	1950	500	4830	10	1	41089990	2478	-50.67	2.46	12	0.29	-119.00	2452.00	19770	20240112	-69.50	5980	20241115	0.84	19770	-69.50	20240112	5980	0.84	20241115	19770	-69.50	20240112	5980	0.84	20241115	1.28	N	060280	500	205 억	741429	N	N	338	N	N
128	20241209	100542	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6100	-430	5	-6.58	545605330	88479	47.66	6300	6380	6060	8480	4580	6530	6166.50	1.80	0	4462	6996	6762	6506	6272	6016	6635	6145	205	1950	500	4830	10	1	41089990	2506	-51.26	2.49	12	0.22	-119.00	2452.00	19770	20240112	-69.15	5980	20241115	2.01	19770	-69.15	20240112	5980	2.01	20241115	19770	-69.15	20240112	5980	2.01	20241115	1.28	N	060280	500	205 억	741429	N	N	338	N	N
129	20241209	090540	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6230	-300	5	-4.59	99737970	15954	8.59	6300	6380	6190	8480	4580	6530	6251.60	1.80	0	3659	6996	6762	6506	6272	6016	6635	6145	205	1950	500	4830	10	1	41089990	2560	-52.35	2.54	12	0.04	-119.00	2452.00	19770	20240112	-68.49	5980	20241115	4.18	19770	-68.49	20240112	5980	4.18	20241115	19770	-68.49	20240112	5980	4.18	20241115	1.28	N	060280	500	205 억	741429	N	N	338	N	N
130	20241206	160538	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6530	-90	5	-1.36	1190432070	184715	152.87	6740	6740	6250	8600	4640	6620	6444.67	1.79	0	38005	6820	6720	6600	6500	6380	6770	6550	205	1980	500	4890	10	1	41089990	2683	-54.87	2.66	12	0.45	-119.00	2452.00	19770	20240112	-66.97	5980	20241115	9.20	19770	-66.97	20240112	5980	9.20	20241115	19770	-66.97	20240112	5980	9.20	20241115	1.37	N	060280	500	205 억	735370	N	N	338	N	N
131	20241206	150541	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6540	-80	5	-1.21	1132794000	175875	145.55	6740	6740	6250	8600	4640	6620	6440.90	1.79	0	38015	6820	6720	6600	6500	6380	6770	6550	205	1980	500	4890	10	1	41089990	2687	-54.96	2.67	12	0.43	-119.00	2452.00	19770	20240112	-66.92	5980	20241115	9.36	19770	-66.92	20240112	5980	9.36	20241115	19770	-66.92	20240112	5980	9.36	20241115	1.37	N	060280	500	205 억	735370	N	N	1017	N	N
132	20241206	140539	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6410	-210	5	-3.17	932703630	145025	120.02	6740	6740	6250	8600	4640	6620	6431.33	1.79	0	20616	6820	6720	6600	6500	6380	6770	6550	205	1980	500	4890	10	1	41089990	2634	-53.87	2.61	12	0.35	-119.00	2452.00	19770	20240112	-67.58	5980	20241115	7.19	19770	-67.58	20240112	5980	7.19	20241115	19770	-67.58	20240112	5980	7.19	20241115	1.37	N	060280	500	205 억	735370	N	N	1017	N	N
133	20241206	130540	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6420	-200	5	-3.02	879071780	136673	113.11	6740	6740	6250	8600	4640	6620	6431.93	1.79	0	22076	6820	6720	6600	6500	6380	6770	6550	205	1980	500	4890	10	1	41089990	2638	-53.95	2.62	12	0.33	-119.00	2452.00	19770	20240112	-67.53	5980	20241115	7.36	19770	-67.53	20240112	5980	7.36	20241115	19770	-67.53	20240112	5980	7.36	20241115	1.37	N	060280	500	205 억	735370	N	N	1017	N	N
134	20241206	120537	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6440	-180	5	-2.72	827366440	128664	106.48	6740	6740	6250	8600	4640	6620	6430.44	1.79	0	25429	6820	6720	6600	6500	6380	6770	6550	205	1980	500	4890	10	1	41089990	2646	-54.12	2.63	12	0.31	-119.00	2452.00	19770	20240112	-67.43	5980	20241115	7.69	19770	-67.43	20240112	5980	7.69	20241115	19770	-67.43	20240112	5980	7.69	20241115	1.37	N	060280	500	205 억	735370	N	N	1017	N	N
135	20241206	110539	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6370	-250	5	-3.78	650207880	100993	83.58	6740	6740	6250	8600	4640	6620	6438.15	1.79	0	12491	6820	6720	6600	6500	6380	6770	6550	205	1980	500	4890	10	1	41089990	2617	-53.53	2.60	12	0.25	-119.00	2452.00	19770	20240112	-67.78	5980	20241115	6.52	19770	-67.78	20240112	5980	6.52	20241115	19770	-67.78	20240112	5980	6.52	20241115	1.37	N	060280	500	205 억	735370	N	N	1017	N	N
136	20241206	100535	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6480	-140	5	-2.11	289996610	44375	36.72	6740	6740	6440	8600	4640	6620	6535.13	1.79	0	-1234	6820	6720	6600	6500	6380	6770	6550	205	1980	500	4890	10	1	41089990	2663	-54.45	2.64	12	0.11	-119.00	2452.00	19770	20240112	-67.22	5980	20241115	8.36	19770	-67.22	20240112	5980	8.36	20241115	19770	-67.22	20240112	5980	8.36	20241115	1.37	N	060280	500	205 억	735370	N	N	1017	N	N
137	20241206	090539	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6660	40	2	0.60	25378730	3787	3.13	6740	6740	6620	8600	4640	6620	6701.54	1.79	0	-462	6820	6720	6600	6500	6380	6770	6550	205	1980	500	4890	10	1	41089990	2737	-55.97	2.72	12	0.01	-119.00	2452.00	19770	20240112	-66.31	5980	20241115	11.37	19770	-66.31	20240112	5980	11.37	20241115	19770	-66.31	20240112	5980	11.37	20241115	1.37	N	060280	500	205 억	735370	N	N	1017	N	N
138	20241205	160529	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6620	-30	5	-0.45	788219010	119692	53.05	6600	6700	6480	8640	4660	6650	6585.34	1.77	0	196	7043	6846	6703	6506	6363	6775	6435	205	1990	500	4920	10	1	41089990	2720	-55.63	2.70	12	0.29	-119.00	2452.00	19770	20240112	-66.51	5980	20241115	10.70	19770	-66.51	20240112	5980	10.70	20241115	19770	-66.51	20240112	5980	10.70	20241115	1.40	N	060280	500	205 억	728711	N	N	1017	N	N
139	20241205	150533	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6610	-40	5	-0.60	719673810	109325	48.45	6600	6700	6480	8640	4660	6650	6582.85	1.77	0	-1798	7043	6846	6703	6506	6363	6775	6435	205	1990	500	4920	10	1	41089990	2716	-55.55	2.70	12	0.27	-119.00	2452.00	19770	20240112	-66.57	5980	20241115	10.54	19770	-66.57	20240112	5980	10.54	20241115	19770	-66.57	20240112	5980	10.54	20241115	1.40	N	060280	500	205 억	728711	N	N	3719	N	N
140	20241205	140528	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6600	-50	5	-0.75	573249120	87189	38.64	6600	6700	6480	8640	4660	6650	6574.74	1.77	0	-2872	7043	6846	6703	6506	6363	6775	6435	205	1990	500	4920	10	1	41089990	2712	-55.46	2.69	12	0.21	-119.00	2452.00	19770	20240112	-66.62	5980	20241115	10.37	19770	-66.62	20240112	5980	10.37	20241115	19770	-66.62	20240112	5980	10.37	20241115	1.40	N	060280	500	205 억	728711	N	N	3719	N	N
141	20241205	130530	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6600	-50	5	-0.75	542647040	82547	36.59	6600	6700	6480	8640	4660	6650	6573.75	1.77	0	-4144	7043	6846	6703	6506	6363	6775	6435	205	1990	500	4920	10	1	41089990	2712	-55.46	2.69	12	0.20	-119.00	2452.00	19770	20240112	-66.62	5980	20241115	10.37	19770	-66.62	20240112	5980	10.37	20241115	19770	-66.62	20240112	5980	10.37	20241115	1.40	N	060280	500	205 억	728711	N	N	3719	N	N
142	20241205	120531	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6640	-10	5	-0.15	477116830	72673	32.21	6600	6700	6480	8640	4660	6650	6565.20	1.77	0	-1054	7043	6846	6703	6506	6363	6775	6435	205	1990	500	4920	10	1	41089990	2728	-55.80	2.71	12	0.18	-119.00	2452.00	19770	20240112	-66.41	5980	20241115	11.04	19770	-66.41	20240112	5980	11.04	20241115	19770	-66.41	20240112	5980	11.04	20241115	1.40	N	060280	500	205 억	728711	N	N	3719	N	N
143	20241205	110530	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6580	-70	5	-1.05	428270590	65305	28.94	6600	6650	6480	8640	4660	6650	6557.94	1.77	0	-1803	7043	6846	6703	6506	6363	6775	6435	205	1990	500	4920	10	1	41089990	2704	-55.29	2.68	12	0.16	-119.00	2452.00	19770	20240112	-66.72	5980	20241115	10.03	19770	-66.72	20240112	5980	10.03	20241115	19770	-66.72	20240112	5980	10.03	20241115	1.40	N	060280	500	205 억	728711	N	N	3719	N	N
144	20241205	100527	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6520	-130	5	-1.95	355612470	54239	24.04	6600	6650	6480	8640	4660	6650	6556.31	1.77	0	-8166	7043	6846	6703	6506	6363	6775	6435	205	1990	500	4920	10	1	41089990	2679	-54.79	2.66	12	0.13	-119.00	2452.00	19770	20240112	-67.02	5980	20241115	9.03	19770	-67.02	20240112	5980	9.03	20241115	19770	-67.02	20240112	5980	9.03	20241115	1.40	N	060280	500	205 억	728711	N	N	3719	N	N
145	20241205	090531	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6580	-70	5	-1.05	50737220	7687	3.41	6600	6650	6550	8640	4660	6650	6600.07	1.77	0	-4673	7043	6846	6703	6506	6363	6775	6435	205	1990	500	4920	10	1	41089990	2704	-55.29	2.68	12	0.02	-119.00	2452.00	19770	20240112	-66.72	5980	20241115	10.03	19770	-66.72	20240112	5980	10.03	20241115	19770	-66.72	20240112	5980	10.03	20241115	1.40	N	060280	500	205 억	728711	N	N	3719	N	N
146	20241204	160522	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6650	-340	5	-4.86	1500429490	224489	275.25	6780	6900	6560	9080	4900	6990	6683.77	1.66	0	45211	7170	7080	7010	6920	6850	7125	6965	205	2090	500	5170	10	1	41089990	2732	-55.88	2.71	12	0.55	-119.00	2452.00	19770	20240112	-66.36	5980	20241115	11.20	19770	-66.36	20240112	5980	11.20	20241115	19770	-66.36	20240112	5980	11.20	20241115	1.38	N	060280	500	205 억	683893	N	N	3719	N	N
147	20241204	150523	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6670	-320	5	-4.58	1451369260	217120	266.21	6780	6900	6560	9080	4900	6990	6684.64	1.66	0	44059	7170	7080	7010	6920	6850	7125	6965	205	2090	500	5170	10	1	41089990	2741	-56.05	2.72	12	0.53	-119.00	2452.00	19770	20240112	-66.26	5980	20241115	11.54	19770	-66.26	20240112	5980	11.54	20241115	19770	-66.26	20240112	5980	11.54	20241115	1.38	N	060280	500	205 억	683893	N	N	1877	N	N
148	20241204	140522	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6630	-360	5	-5.15	1268094120	189475	232.32	6780	6900	6560	9080	4900	6990	6692.67	1.66	0	51423	7170	7080	7010	6920	6850	7125	6965	205	2090	500	5170	10	1	41089990	2724	-55.71	2.70	12	0.46	-119.00	2452.00	19770	20240112	-66.46	5980	20241115	10.87	19770	-66.46	20240112	5980	10.87	20241115	19770	-66.46	20240112	5980	10.87	20241115	1.38	N	060280	500	205 억	683893	N	N	1877	N	N
149	20241204	130518	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6670	-320	5	-4.58	1192141830	178036	218.29	6780	6900	6560	9080	4900	6990	6696.07	1.66	0	56066	7170	7080	7010	6920	6850	7125	6965	205	2090	500	5170	10	1	41089990	2741	-56.05	2.72	12	0.43	-119.00	2452.00	19770	20240112	-66.26	5980	20241115	11.54	19770	-66.26	20240112	5980	11.54	20241115	19770	-66.26	20240112	5980	11.54	20241115	1.38	N	060280	500	205 억	683893	N	N	1877	N	N
150	20241204	120517	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6600	-390	5	-5.58	1085397230	161936	198.55	6780	6900	6560	9080	4900	6990	6702.63	1.66	0	46849	7170	7080	7010	6920	6850	7125	6965	205	2090	500	5170	10	1	41089990	2712	-55.46	2.69	12	0.39	-119.00	2452.00	19770	20240112	-66.62	5980	20241115	10.37	19770	-66.62	20240112	5980	10.37	20241115	19770	-66.62	20240112	5980	10.37	20241115	1.38	N	060280	500	205 억	683893	N	N	1877	N	N
151	20241204	110513	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6680	-310	5	-4.43	941706310	140223	171.93	6780	6900	6560	9080	4900	6990	6715.78	1.66	0	40860	7170	7080	7010	6920	6850	7125	6965	205	2090	500	5170	10	1	41089990	2745	-56.13	2.72	12	0.34	-119.00	2452.00	19770	20240112	-66.21	5980	20241115	11.71	19770	-66.21	20240112	5980	11.71	20241115	19770	-66.21	20240112	5980	11.71	20241115	1.38	N	060280	500	205 억	683893	N	N	1877	N	N
152	20241204	100515	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6740	-250	5	-3.58	815576750	121340	148.78	6780	6900	6560	9080	4900	6990	6721.42	1.66	0	43463	7170	7080	7010	6920	6850	7125	6965	205	2090	500	5170	10	1	41089990	2769	-56.64	2.75	12	0.30	-119.00	2452.00	19770	20240112	-65.91	5980	20241115	12.71	19770	-65.91	20240112	5980	12.71	20241115	19770	-65.91	20240112	5980	12.71	20241115	1.38	N	060280	500	205 억	683893	N	N	1877	N	N
153	20241204	090521	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6840	-150	5	-2.15	132625970	19510	23.92	6780	6900	6710	9080	4900	6990	6797.85	1.66	0	5835	7170	7080	7010	6920	6850	7125	6965	205	2090	500	5170	10	1	41089990	2811	-57.48	2.79	12	0.05	-119.00	2452.00	19770	20240112	-65.40	5980	20241115	14.38	19770	-65.40	20240112	5980	14.38	20241115	19770	-65.40	20240112	5980	14.38	20241115	1.38	N	060280	500	205 억	683893	N	N	1877	N	N
154	20241203	160543	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6990	40	2	0.58	571159120	81258	30.90	6950	7100	6940	9030	4870	6950	7029.04	1.63	0	4943	7736	7342	7146	6752	6556	7245	6655	205	2080	500	5140	10	1	41089990	2872	-58.74	2.85	12	0.20	-119.00	2452.00	19770	20240112	-64.64	5980	20241115	16.89	19770	-64.64	20240112	5980	16.89	20241115	19770	-64.64	20240112	5980	16.89	20241115	1.38	N	060280	500	205 억	668607	N	N	1872	N	N
155	20241203	150603	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7030	80	2	1.15	492024620	69956	26.60	6950	7100	6940	9030	4870	6950	7033.34	1.63	0	8111	7736	7342	7146	6752	6556	7245	6655	205	2080	500	5140	10	1	41089990	2889	-59.08	2.87	12	0.17	-119.00	2452.00	19770	20240112	-64.44	5980	20241115	17.56	19770	-64.44	20240112	5980	17.56	20241115	19770	-64.44	20240112	5980	17.56	20241115	1.38	N	060280	500	205 억	668607	N	N	870	N	N
156	20241203	140549	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7050	100	2	1.44	434819290	61848	23.52	6950	7100	6940	9030	4870	6950	7030.45	1.63	0	8230	7736	7342	7146	6752	6556	7245	6655	205	2080	500	5140	10	1	41089990	2897	-59.24	2.88	12	0.15	-119.00	2452.00	19770	20240112	-64.34	5980	20241115	17.89	19770	-64.34	20240112	5980	17.89	20241115	19770	-64.34	20240112	5980	17.89	20241115	1.38	N	060280	500	205 억	668607	N	N	870	N	N
157	20241203	130551	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7050	100	2	1.44	367637310	52298	19.89	6950	7100	6940	9030	4870	6950	7029.66	1.63	0	4184	7736	7342	7146	6752	6556	7245	6655	205	2080	500	5140	10	1	41089990	2897	-59.24	2.88	12	0.13	-119.00	2452.00	19770	20240112	-64.34	5980	20241115	17.89	19770	-64.34	20240112	5980	17.89	20241115	19770	-64.34	20240112	5980	17.89	20241115	1.38	N	060280	500	205 억	668607	N	N	870	N	N
158	20241203	120606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7050	100	2	1.44	315820530	44964	17.10	6950	7100	6940	9030	4870	6950	7023.85	1.63	0	1381	7736	7342	7146	6752	6556	7245	6655	205	2080	500	5140	10	1	41089990	2897	-59.24	2.88	12	0.11	-119.00	2452.00	19770	20240112	-64.34	5980	20241115	17.89	19770	-64.34	20240112	5980	17.89	20241115	19770	-64.34	20240112	5980	17.89	20241115	1.38	N	060280	500	205 억	668607	N	N	870	N	N
159	20241203	110547	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6990	40	2	0.58	255158300	36335	13.82	6950	7100	6940	9030	4870	6950	7022.38	1.63	0	-638	7736	7342	7146	6752	6556	7245	6655	205	2080	500	5140	10	1	41089990	2872	-58.74	2.85	12	0.09	-119.00	2452.00	19770	20240112	-64.64	5980	20241115	16.89	19770	-64.64	20240112	5980	16.89	20241115	19770	-64.64	20240112	5980	16.89	20241115	1.38	N	060280	500	205 억	668607	N	N	870	N	N
160	20241203	100537	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7020	70	2	1.01	189710550	27003	10.27	6950	7100	6940	9030	4870	6950	7025.54	1.63	0	-2344	7736	7342	7146	6752	6556	7245	6655	205	2080	500	5140	10	1	41089990	2885	-58.99	2.86	12	0.07	-119.00	2452.00	19770	20240112	-64.49	5980	20241115	17.39	19770	-64.49	20240112	5980	17.39	20241115	19770	-64.49	20240112	5980	17.39	20241115	1.38	N	060280	500	205 억	668607	N	N	870	N	N
161	20241203	090536	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7020	70	2	1.01	36200450	5183	1.97	6950	7050	6940	9030	4870	6950	6984.46	1.63	0	1449	7736	7342	7146	6752	6556	7245	6655	205	2080	500	5140	10	1	41089990	2885	-58.99	2.86	12	0.01	-119.00	2452.00	19770	20240112	-64.49	5980	20241115	17.39	19770	-64.49	20240112	5980	17.39	20241115	19770	-64.49	20240112	5980	17.39	20241115	1.38	N	060280	500	205 억	668607	N	N	870	N	N
162	20241202	160523	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6950	-530	5	-7.09	1858110720	261784	152.97	7480	7540	6950	9720	5240	7480	7098.17	1.74	0	-44261	7826	7652	7426	7252	7026	7740	7340	205	2240	500	5530	10	1	41089990	2856	-58.40	2.83	12	0.64	-119.00	2452.00	19770	20240112	-64.85	5980	20241115	16.22	19770	-64.85	20240112	5980	16.22	20241115	19770	-64.85	20240112	5980	16.22	20241115	1.38	N	060280	500	205 억	715843	N	N	870	N	N
163	20241202	150557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7000	-480	5	-6.42	1745424250	245592	143.50	7480	7540	6960	9720	5240	7480	7106.85	1.74	0	-45685	7826	7652	7426	7252	7026	7740	7340	205	2240	500	5530	10	1	41089990	2876	-58.82	2.85	12	0.60	-119.00	2452.00	19770	20240112	-64.59	5980	20241115	17.06	19770	-64.59	20240112	5980	17.06	20241115	19770	-64.59	20240112	5980	17.06	20241115	1.38	N	060280	500	205 억	715843	N	N	75	N	N
164	20241202	140546	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7020	-460	5	-6.15	1588171310	223218	130.43	7480	7540	6960	9720	5240	7480	7114.72	1.74	0	-46005	7826	7652	7426	7252	7026	7740	7340	205	2240	500	5530	10	1	41089990	2885	-58.99	2.86	12	0.54	-119.00	2452.00	19770	20240112	-64.49	5980	20241115	17.39	19770	-64.49	20240112	5980	17.39	20241115	19770	-64.49	20240112	5980	17.39	20241115	1.38	N	060280	500	205 억	715843	N	N	75	N	N
165	20241202	130530	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7010	-470	5	-6.28	1368229930	191995	112.19	7480	7540	6960	9720	5240	7480	7126.19	1.74	0	-31546	7826	7652	7426	7252	7026	7740	7340	205	2240	500	5530	10	1	41089990	2880	-58.91	2.86	12	0.47	-119.00	2452.00	19770	20240112	-64.54	5980	20241115	17.22	19770	-64.54	20240112	5980	17.22	20241115	19770	-64.54	20240112	5980	17.22	20241115	1.38	N	060280	500	205 억	715843	N	N	75	N	N
166	20241202	120553	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7010	-470	5	-6.28	1222498560	171155	100.01	7480	7540	6960	9720	5240	7480	7142.44	1.74	0	-27304	7826	7652	7426	7252	7026	7740	7340	205	2240	500	5530	10	1	41089990	2880	-58.91	2.86	12	0.42	-119.00	2452.00	19770	20240112	-64.54	5980	20241115	17.22	19770	-64.54	20240112	5980	17.22	20241115	19770	-64.54	20240112	5980	17.22	20241115	1.38	N	060280	500	205 억	715843	N	N	75	N	N
167	20241202	110517	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7050	-430	5	-5.75	1088000110	152033	88.84	7480	7540	6960	9720	5240	7480	7156.12	1.74	0	-24162	7826	7652	7426	7252	7026	7740	7340	205	2240	500	5530	10	1	41089990	2897	-59.24	2.88	12	0.37	-119.00	2452.00	19770	20240112	-64.34	5980	20241115	17.89	19770	-64.34	20240112	5980	17.89	20241115	19770	-64.34	20240112	5980	17.89	20241115	1.38	N	060280	500	205 억	715843	N	N	75	N	N
168	20241202	100524	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7020	-460	5	-6.15	940799650	131141	76.63	7480	7540	6960	9720	5240	7480	7173.71	1.74	0	-18976	7826	7652	7426	7252	7026	7740	7340	205	2240	500	5530	10	1	41089990	2885	-58.99	2.86	12	0.32	-119.00	2452.00	19770	20240112	-64.49	5980	20241115	17.39	19770	-64.49	20240112	5980	17.39	20241115	19770	-64.49	20240112	5980	17.39	20241115	1.38	N	060280	500	205 억	715843	N	N	75	N	N
169	20241202	090520	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7460	-20	5	-0.27	84626140	11309	6.61	7480	7540	7430	9720	5240	7480	7483.11	1.74	0	-1833	7826	7652	7426	7252	7026	7740	7340	205	2240	500	5530	10	1	41089990	3065	-62.69	3.04	12	0.03	-119.00	2452.00	19770	20240112	-62.27	5980	20241115	24.75	19770	-62.27	20240112	5980	24.75	20241115	19770	-62.27	20240112	5980	24.75	20241115	1.38	N	060280	500	205 억	715843	N	N	75	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History