KissMeData/032190/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160416	57	100.00	KSQ150		유통	N	N	N	N		N	10110	10	2	0.10	306448770	30326	82.20	10160	10170	10060	13130	7070	10100	10105.15	9.00	0	7407	10286	10192	10126	10032	9966	10160	10000	192	3030	500	7670	10	1	38300000	3872	6.09	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10280	-1.65	20250107	9900	2.12	20250113	15880	-36.34	20240130	9550	5.86	20241210	0.14	N	032190	500	191 억		3445447	N	N	515	N	00	N
3	20250124	150416	57	100.00	KSQ150		유통	N	N	N	N		N	10140	40	2	0.40	286491190	28352	76.85	10160	10170	10060	13130	7070	10100	10104.80	9.00	0	8124	10286	10192	10126	10032	9966	10160	10000	192	3030	500	7670	10	1	38300000	3884	6.11	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	9900	2.42	20250113	15880	-36.15	20240130	9550	6.18	20241210	0.14	N	032190	500	191 억		3445447	N	N	515	N	00	N
4	20250124	140415	57	100.00	KSQ150		유통	N	N	N	N		N	10130	30	2	0.30	256555230	25398	68.84	10160	10160	10060	13130	7070	10100	10101.39	9.00	0	7200	10286	10192	10126	10032	9966	10160	10000	192	3030	500	7670	10	1	38300000	3880	6.10	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	9900	2.32	20250113	15880	-36.21	20240130	9550	6.07	20241210	0.14	N	032190	500	191 억		3445447	N	N	515	N	00	N
5	20250124	130416	57	100.00	KSQ150		유통	N	N	N	N		N	10120	20	2	0.20	220136530	21800	59.09	10160	10160	10060	13130	7070	10100	10098.01	9.00	0	7133	10286	10192	10126	10032	9966	10160	10000	192	3030	500	7670	10	1	38300000	3876	6.10	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	9900	2.22	20250113	15880	-36.27	20240130	9550	5.97	20241210	0.14	N	032190	500	191 억		3445447	N	N	515	N	00	N
6	20250124	120414	57	100.00	KSQ150		유통	N	N	N	N		N	10140	40	2	0.40	192434510	19065	51.67	10160	10160	10060	13130	7070	10100	10093.60	9.00	0	5428	10286	10192	10126	10032	9966	10160	10000	192	3030	500	7670	10	1	38300000	3884	6.11	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	9900	2.42	20250113	15880	-36.15	20240130	9550	6.18	20241210	0.14	N	032190	500	191 억		3445447	N	N	515	N	00	N
7	20250124	110415	57	100.00	KSQ150		유통	N	N	N	N		N	10070	-30	5	-0.30	116557800	11555	31.32	10160	10160	10060	13130	7070	10100	10087.22	9.00	0	2657	10286	10192	10126	10032	9966	10160	10000	192	3030	500	7670	10	1	38300000	3857	6.07	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.59	9550	20241210	5.45	10280	-2.04	20250107	9900	1.72	20250113	15880	-36.59	20240130	9550	5.45	20241210	0.14	N	032190	500	191 억		3445447	N	N	515	N	00	N
8	20250124	100414	57	100.00	KSQ150		유통	N	N	N	N		N	10080	-20	5	-0.20	95552760	9472	25.67	10160	10160	10060	13130	7070	10100	10087.92	9.00	0	3854	10286	10192	10126	10032	9966	10160	10000	192	3030	500	7670	10	1	38300000	3861	6.07	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.52	9550	20241210	5.55	10280	-1.95	20250107	9900	1.82	20250113	15880	-36.52	20240130	9550	5.55	20241210	0.14	N	032190	500	191 억		3445447	N	N	515	N	00	N
9	20250124	090416	57	100.00	KSQ150		유통	N	N	N	N		N	10090	-10	5	-0.10	6593330	652	1.77	10160	10160	10090	13130	7070	10100	10112.47	9.00	0	478	10286	10192	10126	10032	9966	10160	10000	192	3030	500	7670	10	1	38300000	3864	6.08	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10280	-1.85	20250107	9900	1.92	20250113	15880	-36.46	20240130	9550	5.65	20241210	0.14	N	032190	500	191 억		3445447	N	N	515	N	00	N
10	20250123	160415	57	100.00	KSQ150		유통	N	N	N	N		N	10100	-100	5	-0.98	372285650	36870	50.31	10200	10220	10060	13260	7140	10200	10097.25	9.01	0	-8104	10366	10282	10166	10082	9966	10325	10125	192	3060	500	7750	10	1	38300000	3868	6.08	0.33	12	0.10	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9900	2.02	20250113	15880	-36.40	20240130	9550	5.76	20241210	0.14	N	032190	500	191 억		3451511	N	N	515	N	00	N
11	20250123	150413	57	100.00	KSQ150		유통	N	N	N	N		N	10080	-120	5	-1.18	340269040	33694	45.97	10200	10220	10060	13260	7140	10200	10098.80	9.01	0	-8127	10366	10282	10166	10082	9966	10325	10125	192	3060	500	7750	10	1	38300000	3861	6.07	0.33	12	0.09	1660.00	30801.00	15880	20240130	-36.52	9550	20241210	5.55	10280	-1.95	20250107	9900	1.82	20250113	15880	-36.52	20240130	9550	5.55	20241210	0.14	N	032190	500	191 억		3451511	N	N	280	N	00	N
12	20250123	140414	57	100.00	KSQ150		유통	N	N	N	N		N	10090	-110	5	-1.08	260299130	25763	35.15	10200	10220	10060	13260	7140	10200	10103.60	9.01	0	-5765	10366	10282	10166	10082	9966	10325	10125	192	3060	500	7750	10	1	38300000	3864	6.08	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10280	-1.85	20250107	9900	1.92	20250113	15880	-36.46	20240130	9550	5.65	20241210	0.14	N	032190	500	191 억		3451511	N	N	280	N	00	N
13	20250123	130412	57	100.00	KSQ150		유통	N	N	N	N		N	10100	-100	5	-0.98	234821790	23238	31.71	10200	10220	10060	13260	7140	10200	10105.08	9.01	0	-5367	10366	10282	10166	10082	9966	10325	10125	192	3060	500	7750	10	1	38300000	3868	6.08	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9900	2.02	20250113	15880	-36.40	20240130	9550	5.76	20241210	0.14	N	032190	500	191 억		3451511	N	N	280	N	00	N
14	20250123	120413	57	100.00	KSQ150		유통	N	N	N	N		N	10100	-100	5	-0.98	208583260	20638	28.16	10200	10220	10060	13260	7140	10200	10106.76	9.01	0	-4606	10366	10282	10166	10082	9966	10325	10125	192	3060	500	7750	10	1	38300000	3868	6.08	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9900	2.02	20250113	15880	-36.40	20240130	9550	5.76	20241210	0.14	N	032190	500	191 억		3451511	N	N	280	N	00	N
15	20250123	110414	57	100.00	KSQ150		유통	N	N	N	N		N	10100	-100	5	-0.98	152665520	15098	20.60	10200	10220	10060	13260	7140	10200	10111.64	9.01	0	-5097	10366	10282	10166	10082	9966	10325	10125	192	3060	500	7750	10	1	38300000	3868	6.08	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9900	2.02	20250113	15880	-36.40	20240130	9550	5.76	20241210	0.14	N	032190	500	191 억		3451511	N	N	280	N	00	N
16	20250123	100412	57	100.00	KSQ150		유통	N	N	N	N		N	10070	-130	5	-1.27	122640300	12120	16.54	10200	10220	10060	13260	7140	10200	10118.84	9.01	0	-4568	10366	10282	10166	10082	9966	10325	10125	192	3060	500	7750	10	1	38300000	3857	6.07	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.59	9550	20241210	5.45	10280	-2.04	20250107	9900	1.72	20250113	15880	-36.59	20240130	9550	5.45	20241210	0.14	N	032190	500	191 억		3451511	N	N	280	N	00	N
17	20250123	090412	57	100.00	KSQ150		유통	N	N	N	N		N	10150	-50	5	-0.49	33725840	3322	4.53	10200	10220	10130	13260	7140	10200	10152.27	9.01	0	-2660	10366	10282	10166	10082	9966	10325	10125	192	3060	500	7750	10	1	38300000	3887	6.11	0.33	12	0.01	1660.00	30801.00	15880	20240130	-36.08	9550	20241210	6.28	10280	-1.26	20250107	9900	2.53	20250113	15880	-36.08	20240130	9550	6.28	20241210	0.14	N	032190	500	191 억		3451511	N	N	280	N	00	N
18	20250122	160411	57	100.00	KSQ150		유통	N	N	N	N		N	10200	140	2	1.39	745865290	73269	278.77	10080	10250	10050	13070	7050	10060	10179.82	8.92	0	41419	10173	10116	10053	9996	9933	10145	10025	192	3010	500	7640	10	1	38300000	3907	6.14	0.33	12	0.19	1660.00	30801.00	15880	20240130	-35.77	9550	20241210	6.81	10280	-0.78	20250107	9900	3.03	20250113	15880	-35.77	20240130	9550	6.81	20241210	0.14	N	032190	500	191 억		3415867	N	N	280	N	00	N
19	20250122	150411	57	100.00	KSQ150		유통	N	N	N	N		N	10220	160	2	1.59	710422540	69795	265.55	10080	10250	10050	13070	7050	10060	10178.70	8.92	0	41688	10173	10116	10053	9996	9933	10145	10025	192	3010	500	7640	10	1	38300000	3914	6.16	0.33	12	0.18	1660.00	30801.00	15880	20240130	-35.64	9550	20241210	7.02	10280	-0.58	20250107	9900	3.23	20250113	15880	-35.64	20240130	9550	7.02	20241210	0.14	N	032190	500	191 억		3415867	N	N	619	N	00	N
20	20250122	140409	57	100.00	KSQ150		유통	N	N	N	N		N	10230	170	2	1.69	618595720	60811	231.37	10080	10250	10050	13070	7050	10060	10172.43	8.92	0	39382	10173	10116	10053	9996	9933	10145	10025	192	3010	500	7640	10	1	38300000	3918	6.16	0.33	12	0.16	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	10280	-0.49	20250107	9900	3.33	20250113	15880	-35.58	20240130	9550	7.12	20241210	0.14	N	032190	500	191 억		3415867	N	N	619	N	00	N
21	20250122	130411	57	100.00	KSQ150		유통	N	N	N	N		N	10230	170	2	1.69	570805340	56137	213.59	10080	10250	10050	13070	7050	10060	10168.08	8.92	0	37013	10173	10116	10053	9996	9933	10145	10025	192	3010	500	7640	10	1	38300000	3918	6.16	0.33	12	0.15	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	10280	-0.49	20250107	9900	3.33	20250113	15880	-35.58	20240130	9550	7.12	20241210	0.14	N	032190	500	191 억		3415867	N	N	619	N	00	N
22	20250122	120410	57	100.00	KSQ150		유통	N	N	N	N		N	10230	170	2	1.69	516714930	50848	193.46	10080	10240	10050	13070	7050	10060	10161.95	8.92	0	34191	10173	10116	10053	9996	9933	10145	10025	192	3010	500	7640	10	1	38300000	3918	6.16	0.33	12	0.13	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	10280	-0.49	20250107	9900	3.33	20250113	15880	-35.58	20240130	9550	7.12	20241210	0.14	N	032190	500	191 억		3415867	N	N	619	N	00	N
23	20250122	110410	57	100.00	KSQ150		유통	N	N	N	N		N	10220	160	2	1.59	394746840	38915	148.06	10080	10230	10050	13070	7050	10060	10143.82	8.92	0	25201	10173	10116	10053	9996	9933	10145	10025	192	3010	500	7640	10	1	38300000	3914	6.16	0.33	12	0.10	1660.00	30801.00	15880	20240130	-35.64	9550	20241210	7.02	10280	-0.58	20250107	9900	3.23	20250113	15880	-35.64	20240130	9550	7.02	20241210	0.14	N	032190	500	191 억		3415867	N	N	619	N	00	N
24	20250122	100411	57	100.00	KSQ150		유통	N	N	N	N		N	10120	60	2	0.60	164528980	16308	62.05	10080	10130	10050	13070	7050	10060	10088.85	8.92	0	10334	10173	10116	10053	9996	9933	10145	10025	192	3010	500	7640	10	1	38300000	3876	6.10	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	9900	2.22	20250113	15880	-36.27	20240130	9550	5.97	20241210	0.14	N	032190	500	191 억		3415867	N	N	619	N	00	N
25	20250122	090411	57	100.00	KSQ150		유통	N	N	N	N		N	10080	20	2	0.20	897120	89	0.34	10080	10080	10080	13070	7050	10060	10080.00	8.92	0	-71	10173	10116	10053	9996	9933	10145	10025	192	3010	500	7640	10	1	38300000	3861	6.07	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.52	9550	20241210	5.55	10280	-1.95	20250107	9900	1.82	20250113	15880	-36.52	20240130	9550	5.55	20241210	0.14	N	032190	500	191 억		3415867	N	N	619	N	00	N
26	20250121	160409	57	100.00	KSQ150		유통	N	N	N	N		N	10060	70	2	0.70	263654110	26281	52.73	10050	10110	9990	12980	7000	9990	10032.10	8.90	0	7243	10076	10032	9986	9942	9896	10010	9920	192	2990	500	7590	10	1	38300000	3853	6.06	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.65	9550	20241210	5.34	10280	-2.14	20250107	9900	1.62	20250113	15880	-36.65	20240130	9550	5.34	20241210	0.14	N	032190	500	191 억		3409406	N	N	619	N	00	N
27	20250121	150410	57	100.00	KSQ150		유통	N	N	N	N		N	10050	60	2	0.60	212088730	21142	42.42	10050	10110	9990	12980	7000	9990	10031.63	8.90	0	5085	10076	10032	9986	9942	9896	10010	9920	192	2990	500	7590	10	1	38300000	3849	6.05	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9900	1.52	20250113	15880	-36.71	20240130	9550	5.24	20241210	0.14	N	032190	500	191 억		3409406	N	N	221	N	00	N
28	20250121	140410	57	100.00	KSQ150		유통	N	N	N	N		N	10000	10	2	0.10	165705960	16513	33.13	10050	10110	9990	12980	7000	9990	10034.88	8.90	0	3741	10076	10032	9986	9942	9896	10010	9920	192	2990	500	7590	10	1	38300000	3830	6.02	0.32	12	0.04	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.14	N	032190	500	191 억		3409406	N	N	221	N	00	N
29	20250121	130409	57	100.00	KSQ150		유통	N	N	N	N		N	10000	10	2	0.10	139543990	13900	27.89	10050	10110	9990	12980	7000	9990	10039.14	8.90	0	4105	10076	10032	9986	9942	9896	10010	9920	192	2990	500	7590	10	1	38300000	3830	6.02	0.32	12	0.04	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.14	N	032190	500	191 억		3409406	N	N	221	N	00	N
30	20250121	120400	57	100.00	KSQ150		유통	N	N	N	N		N	10030	40	2	0.40	126877250	12637	25.36	10050	10110	9990	12980	7000	9990	10040.14	8.90	0	3812	10076	10032	9986	9942	9896	10010	9920	192	2990	500	7590	10	1	38300000	3841	6.04	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.84	9550	20241210	5.03	10280	-2.43	20250107	9900	1.31	20250113	15880	-36.84	20240130	9550	5.03	20241210	0.14	N	032190	500	191 억		3409406	N	N	221	N	00	N
31	20250121	110354	57	100.00	KSQ150		유통	N	N	N	N		N	10020	30	2	0.30	106593960	10611	21.29	10050	10110	9990	12980	7000	9990	10045.61	8.90	0	3626	10076	10032	9986	9942	9896	10010	9920	192	2990	500	7590	10	1	38300000	3838	6.04	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.90	9550	20241210	4.92	10280	-2.53	20250107	9900	1.21	20250113	15880	-36.90	20240130	9550	4.92	20241210	0.14	N	032190	500	191 억		3409406	N	N	221	N	00	N
32	20250121	100349	57	100.00	KSQ150		유통	N	N	N	N		N	10000	10	2	0.10	80426000	7995	16.04	10050	10110	10000	12980	7000	9990	10059.54	8.90	0	3315	10076	10032	9986	9942	9896	10010	9920	192	2990	500	7590	10	1	38300000	3830	6.02	0.32	12	0.02	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.14	N	032190	500	191 억		3409406	N	N	221	N	00	N
33	20250121	090409	57	100.00	KSQ150		유통	N	N	N	N		N	10010	20	2	0.20	1757410	175	0.35	10050	10050	10000	12980	7000	9990	10042.34	8.90	0	69	10076	10032	9986	9942	9896	10010	9920	192	2990	500	7590	10	1	38300000	3834	6.03	0.32	12	0.00	1660.00	30801.00	15880	20240130	-36.96	9550	20241210	4.82	10280	-2.63	20250107	9900	1.11	20250113	15880	-36.96	20240130	9550	4.82	20241210	0.14	N	032190	500	191 억		3409406	N	N	221	N	00	N
34	20250120	160407	57	100.00	KSQ150		유통	N	N	N	N		N	9990	-30	5	-0.30	496940250	49825	115.59	10020	10030	9940	13020	7020	10020	9973.71	8.92	0	-10627	10186	10102	10046	9962	9906	10145	10005	192	3000	500	7610	10	1	38300000	3826	6.02	0.32	12	0.13	1660.00	30801.00	15880	20240130	-37.09	9550	20241210	4.61	10280	-2.82	20250107	9900	0.91	20250113	15880	-37.09	20240130	9550	4.61	20241210	0.14	N	032190	500	191 억		3415866	N	N	221	N	00	N
35	20250120	150409	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-40	5	-0.40	479385110	48068	111.52	10020	10030	9940	13020	7020	10020	9973.06	8.92	0	-10692	10186	10102	10046	9962	9906	10145	10005	192	3000	500	7610	10	1	38300000	3822	6.01	0.32	12	0.13	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9900	0.81	20250113	15880	-37.15	20240130	9550	4.50	20241210	0.14	N	032190	500	191 억		3415866	N	N	3	N	00	N
36	20250120	140408	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-40	5	-0.40	444834000	44608	103.49	10020	10030	9940	13020	7020	10020	9972.07	8.92	0	-10048	10186	10102	10046	9962	9906	10145	10005	192	3000	500	7610	10	1	38300000	3822	6.01	0.32	12	0.12	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9900	0.81	20250113	15880	-37.15	20240130	9550	4.50	20241210	0.14	N	032190	500	191 억		3415866	N	N	3	N	00	N
37	20250120	130407	57	100.00	KSQ150		유통	N	N	N	N		N	9970	-50	5	-0.50	373853290	37492	86.98	10020	10030	9940	13020	7020	10020	9971.55	8.92	0	-6163	10186	10102	10046	9962	9906	10145	10005	192	3000	500	7610	10	1	38300000	3819	6.01	0.32	12	0.10	1660.00	30801.00	15880	20240130	-37.22	9550	20241210	4.40	10280	-3.02	20250107	9900	0.71	20250113	15880	-37.22	20240130	9550	4.40	20241210	0.14	N	032190	500	191 억		3415866	N	N	3	N	00	N
38	20250120	120409	57	100.00	KSQ150		유통	N	N	N	N		N	9950	-70	5	-0.70	251944820	25244	58.57	10020	10030	9940	13020	7020	10020	9980.38	8.92	0	-4862	10186	10102	10046	9962	9906	10145	10005	192	3000	500	7610	10	1	38300000	3811	5.99	0.32	12	0.07	1660.00	30801.00	15880	20240130	-37.34	9550	20241210	4.19	10280	-3.21	20250107	9900	0.51	20250113	15880	-37.34	20240130	9550	4.19	20241210	0.14	N	032190	500	191 억		3415866	N	N	3	N	00	N
39	20250120	110409	57	100.00	KSQ150		유통	N	N	N	N		N	9970	-50	5	-0.50	155656560	15583	36.15	10020	10030	9970	13020	7020	10020	9988.87	8.92	0	-4231	10186	10102	10046	9962	9906	10145	10005	192	3000	500	7610	10	1	38300000	3819	6.01	0.32	12	0.04	1660.00	30801.00	15880	20240130	-37.22	9550	20241210	4.40	10280	-3.02	20250107	9900	0.71	20250113	15880	-37.22	20240130	9550	4.40	20241210	0.14	N	032190	500	191 억		3415866	N	N	3	N	00	N
40	20250120	100408	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-40	5	-0.40	127377530	12747	29.57	10020	10030	9970	13020	7020	10020	9992.74	8.92	0	-2458	10186	10102	10046	9962	9906	10145	10005	192	3000	500	7610	10	1	38300000	3822	6.01	0.32	12	0.03	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9900	0.81	20250113	15880	-37.15	20240130	9550	4.50	20241210	0.14	N	032190	500	191 억		3415866	N	N	3	N	00	N
41	20250120	090409	57	100.00	KSQ150		유통	N	N	N	N		N	10000	-20	5	-0.20	22645720	2263	5.25	10020	10030	9980	13020	7020	10020	10006.94	8.92	0	-2114	10186	10102	10046	9962	9906	10145	10005	192	3000	500	7610	10	1	38300000	3830	6.02	0.32	12	0.01	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.14	N	032190	500	191 억		3415866	N	N	3	N	00	N
42	20250117	160407	57	100.00	KSQ150		유통	N	N	N	N		N	10020	-10	5	-0.10	433396850	43104	35.35	9990	10130	9990	13030	7030	10030	10054.69	8.88	0	13382	10143	10086	10023	9966	9903	10115	9995	192	3000	500	7620	10	1	38300000	3838	6.04	0.33	12	0.11	1660.00	30801.00	15880	20240130	-36.90	9550	20241210	4.92	10280	-2.53	20250107	9900	1.21	20250113	15880	-36.90	20240130	9550	4.92	20241210	0.15	N	032190	500	191 억		3399509	N	N	3	N	00	N
43	20250117	150408	57	100.00	KSQ150		유통	N	N	N	N		N	10010	-20	5	-0.20	404920560	40260	33.02	9990	10130	9990	13030	7030	10030	10057.64	8.88	0	13630	10143	10086	10023	9966	9903	10115	9995	192	3000	500	7620	10	1	38300000	3834	6.03	0.32	12	0.11	1660.00	30801.00	15880	20240130	-36.96	9550	20241210	4.82	10280	-2.63	20250107	9900	1.11	20250113	15880	-36.96	20240130	9550	4.82	20241210	0.15	N	032190	500	191 억		3399509	N	N	4	N	00	N
44	20250117	140408	57	100.00	KSQ150		유통	N	N	N	N		N	10030	0	3	0.00	330920290	32875	26.96	9990	10130	9990	13030	7030	10030	10066.02	8.88	0	11901	10143	10086	10023	9966	9903	10115	9995	192	3000	500	7620	10	1	38300000	3841	6.04	0.33	12	0.09	1660.00	30801.00	15880	20240130	-36.84	9550	20241210	5.03	10280	-2.43	20250107	9900	1.31	20250113	15880	-36.84	20240130	9550	5.03	20241210	0.15	N	032190	500	191 억		3399509	N	N	4	N	00	N
45	20250117	130407	57	100.00	KSQ150		유통	N	N	N	N		N	10100	70	2	0.70	272765580	27096	22.22	9990	10130	9990	13030	7030	10030	10066.64	8.88	0	12893	10143	10086	10023	9966	9903	10115	9995	192	3000	500	7620	10	1	38300000	3868	6.08	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9900	2.02	20250113	15880	-36.40	20240130	9550	5.76	20241210	0.15	N	032190	500	191 억		3399509	N	N	4	N	00	N
46	20250117	120409	57	100.00	KSQ150		유통	N	N	N	N		N	10090	60	2	0.60	264713120	26298	21.57	9990	10130	9990	13030	7030	10030	10065.90	8.88	0	12890	10143	10086	10023	9966	9903	10115	9995	192	3000	500	7620	10	1	38300000	3864	6.08	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10280	-1.85	20250107	9900	1.92	20250113	15880	-36.46	20240130	9550	5.65	20241210	0.15	N	032190	500	191 억		3399509	N	N	4	N	00	N
47	20250117	110408	57	100.00	KSQ150		유통	N	N	N	N		N	10110	80	2	0.80	220951590	21965	18.01	9990	10110	9990	13030	7030	10030	10059.26	8.88	0	10359	10143	10086	10023	9966	9903	10115	9995	192	3000	500	7620	10	1	38300000	3872	6.09	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10280	-1.65	20250107	9900	2.12	20250113	15880	-36.34	20240130	9550	5.86	20241210	0.15	N	032190	500	191 억		3399509	N	N	4	N	00	N
48	20250117	100409	57	100.00	KSQ150		유통	N	N	N	N		N	10060	30	2	0.30	142133670	14159	11.61	9990	10090	9990	13030	7030	10030	10038.40	8.88	0	9218	10143	10086	10023	9966	9903	10115	9995	192	3000	500	7620	10	1	38300000	3853	6.06	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.65	9550	20241210	5.34	10280	-2.14	20250107	9900	1.62	20250113	15880	-36.65	20240130	9550	5.34	20241210	0.15	N	032190	500	191 억		3399509	N	N	4	N	00	N
49	20250117	090409	57	100.00	KSQ150		유통	N	N	N	N		N	10000	-30	5	-0.30	4456910	446	0.37	9990	10000	9990	13030	7030	10030	9993.07	8.88	0	-178	10143	10086	10023	9966	9903	10115	9995	192	3000	500	7620	10	1	38300000	3830	6.02	0.32	12	0.00	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.15	N	032190	500	191 억		3399509	N	N	4	N	00	N
50	20250116	160406	57	100.00	KSQ150		유통	N	N	N	N		N	10030	70	2	0.70	510456520	50918	128.38	10000	10080	9960	12940	6980	9960	10025.06	8.85	0	12463	10140	10050	9980	9890	9820	10015	9855	192	2980	500	7560	10	1	38300000	3841	6.04	0.33	12	0.13	1660.00	30801.00	15880	20240130	-36.84	9550	20241210	5.03	10280	-2.43	20250107	9900	1.31	20250113	15880	-36.84	20240130	9550	5.03	20241210	0.14	N	032190	500	191 억		3389473	N	N	4	N	00	N
51	20250116	150349	57	100.00	KSQ150		유통	N	N	N	N		N	10050	90	2	0.90	485433750	48426	122.10	10000	10080	9960	12940	6980	9960	10024.24	8.85	0	12901	10140	10050	9980	9890	9820	10015	9855	192	2980	500	7560	10	1	38300000	3849	6.05	0.33	12	0.13	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9900	1.52	20250113	15880	-36.71	20240130	9550	5.24	20241210	0.14	N	032190	500	191 억		3389473	N	N	36	N	00	N
52	20250116	140408	57	100.00	KSQ150		유통	N	N	N	N		N	10060	100	2	1.00	431199420	43035	108.50	10000	10080	9960	12940	6980	9960	10019.74	8.85	0	11462	10140	10050	9980	9890	9820	10015	9855	192	2980	500	7560	10	1	38300000	3853	6.06	0.33	12	0.11	1660.00	30801.00	15880	20240130	-36.65	9550	20241210	5.34	10280	-2.14	20250107	9900	1.62	20250113	15880	-36.65	20240130	9550	5.34	20241210	0.14	N	032190	500	191 억		3389473	N	N	36	N	00	N
53	20250116	130407	57	100.00	KSQ150		유통	N	N	N	N		N	10070	110	2	1.10	366538340	36611	92.31	10000	10080	9960	12940	6980	9960	10011.70	8.85	0	11820	10140	10050	9980	9890	9820	10015	9855	192	2980	500	7560	10	1	38300000	3857	6.07	0.33	12	0.10	1660.00	30801.00	15880	20240130	-36.59	9550	20241210	5.45	10280	-2.04	20250107	9900	1.72	20250113	15880	-36.59	20240130	9550	5.45	20241210	0.14	N	032190	500	191 억		3389473	N	N	36	N	00	N
54	20250116	120408	57	100.00	KSQ150		유통	N	N	N	N		N	10050	90	2	0.90	312161990	31208	78.68	10000	10050	9960	12940	6980	9960	10002.63	8.85	0	8908	10140	10050	9980	9890	9820	10015	9855	192	2980	500	7560	10	1	38300000	3849	6.05	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9900	1.52	20250113	15880	-36.71	20240130	9550	5.24	20241210	0.14	N	032190	500	191 억		3389473	N	N	36	N	00	N
55	20250116	110408	57	100.00	KSQ150		유통	N	N	N	N		N	10020	60	2	0.60	283815180	28382	71.56	10000	10050	9960	12940	6980	9960	9999.83	8.85	0	8458	10140	10050	9980	9890	9820	10015	9855	192	2980	500	7560	10	1	38300000	3838	6.04	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.90	9550	20241210	4.92	10280	-2.53	20250107	9900	1.21	20250113	15880	-36.90	20240130	9550	4.92	20241210	0.14	N	032190	500	191 억		3389473	N	N	36	N	00	N
56	20250116	100408	57	100.00	KSQ150		유통	N	N	N	N		N	10000	40	2	0.40	207833690	20796	52.43	10000	10040	9960	12940	6980	9960	9993.93	8.85	0	5844	10140	10050	9980	9890	9820	10015	9855	192	2980	500	7560	10	1	38300000	3830	6.02	0.32	12	0.05	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.14	N	032190	500	191 억		3389473	N	N	36	N	00	N
57	20250116	090408	57	100.00	KSQ150		유통	N	N	N	N		N	10000	40	2	0.40	4909450	491	1.24	10000	10020	9990	12940	6980	9960	9998.96	8.85	0	-214	10140	10050	9980	9890	9820	10015	9855	192	2980	500	7560	10	1	38300000	3830	6.02	0.32	12	0.00	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.14	N	032190	500	191 억		3389473	N	N	36	N	00	N
58	20250115	160406	57	100.00	KSQ150		유통	N	N	N	N		N	9960	-50	5	-0.50	395092150	39646	168.87	10020	10070	9910	13010	7010	10010	9965.50	8.90	0	-4620	10090	10050	10010	9970	9930	10070	9990	192	3000	500	7600	10	1	38300000	3815	6.00	0.32	12	0.10	1660.00	30801.00	15880	20240130	-37.28	9550	20241210	4.29	10280	-3.11	20250107	9900	0.61	20250113	15880	-37.28	20240130	9550	4.29	20241210	0.12	N	032190	500	191 억		3408136	N	N	36	N	00	N
59	20250115	150407	57	100.00	KSQ150		유통	N	N	N	N		N	9940	-70	5	-0.70	340464830	34148	145.45	10020	10070	9910	13010	7010	10010	9970.27	8.90	0	-4271	10090	10050	10010	9970	9930	10070	9990	192	3000	500	7600	10	1	38300000	3807	5.99	0.32	12	0.09	1660.00	30801.00	15880	20240130	-37.41	9550	20241210	4.08	10280	-3.31	20250107	9900	0.40	20250113	15880	-37.41	20240130	9550	4.08	20241210	0.12	N	032190	500	191 억		3408136	N	N	4	N	00	N
60	20250115	140408	57	100.00	KSQ150		유통	N	N	N	N		N	9960	-50	5	-0.50	226223540	22654	96.49	10020	10070	9960	13010	7010	10010	9986.03	8.90	0	-2995	10090	10050	10010	9970	9930	10070	9990	192	3000	500	7600	10	1	38300000	3815	6.00	0.32	12	0.06	1660.00	30801.00	15880	20240130	-37.28	9550	20241210	4.29	10280	-3.11	20250107	9900	0.61	20250113	15880	-37.28	20240130	9550	4.29	20241210	0.12	N	032190	500	191 억		3408136	N	N	4	N	00	N
61	20250115	130406	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-30	5	-0.30	150149380	15025	64.00	10020	10070	9970	13010	7010	10010	9993.30	8.90	0	-2628	10090	10050	10010	9970	9930	10070	9990	192	3000	500	7600	10	1	38300000	3822	6.01	0.32	12	0.04	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9900	0.81	20250113	15880	-37.15	20240130	9550	4.50	20241210	0.12	N	032190	500	191 억		3408136	N	N	4	N	00	N
62	20250115	120402	57	100.00	KSQ150		유통	N	N	N	N		N	9990	-20	5	-0.20	134622780	13471	57.38	10020	10070	9970	13010	7010	10010	9993.53	8.90	0	-2487	10090	10050	10010	9970	9930	10070	9990	192	3000	500	7600	10	1	38300000	3826	6.02	0.32	12	0.04	1660.00	30801.00	15880	20240130	-37.09	9550	20241210	4.61	10280	-2.82	20250107	9900	0.91	20250113	15880	-37.09	20240130	9550	4.61	20241210	0.12	N	032190	500	191 억		3408136	N	N	4	N	00	N
63	20250115	110407	57	100.00	KSQ150		유통	N	N	N	N		N	9970	-40	5	-0.40	95502770	9552	40.69	10020	10070	9970	13010	7010	10010	9998.20	8.90	0	-1005	10090	10050	10010	9970	9930	10070	9990	192	3000	500	7600	10	1	38300000	3819	6.01	0.32	12	0.02	1660.00	30801.00	15880	20240130	-37.22	9550	20241210	4.40	10280	-3.02	20250107	9900	0.71	20250113	15880	-37.22	20240130	9550	4.40	20241210	0.12	N	032190	500	191 억		3408136	N	N	4	N	00	N
64	20250115	100406	57	100.00	KSQ150		유통	N	N	N	N		N	9990	-20	5	-0.20	53233610	5317	22.65	10020	10070	9970	13010	7010	10010	10011.96	8.90	0	-657	10090	10050	10010	9970	9930	10070	9990	192	3000	500	7600	10	1	38300000	3826	6.02	0.32	12	0.01	1660.00	30801.00	15880	20240130	-37.09	9550	20241210	4.61	10280	-2.82	20250107	9900	0.91	20250113	15880	-37.09	20240130	9550	4.61	20241210	0.12	N	032190	500	191 억		3408136	N	N	4	N	00	N
65	20250115	090408	57	100.00	KSQ150		유통	N	N	N	N		N	10040	30	2	0.30	7654060	764	3.25	10020	10040	10010	13010	7010	10010	10018.40	8.90	0	-65	10090	10050	10010	9970	9930	10070	9990	192	3000	500	7600	10	1	38300000	3845	6.05	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.78	9550	20241210	5.13	10280	-2.33	20250107	9900	1.41	20250113	15880	-36.78	20240130	9550	5.13	20241210	0.12	N	032190	500	191 억		3408136	N	N	4	N	00	N
66	20250114	160404	57	100.00	KSQ150		유통	N	N	N	N		N	10010	10	2	0.10	234941530	23476	25.07	9990	10050	9970	13000	7000	10000	10007.73	8.90	0	1461	10240	10120	10010	9890	9780	10065	9835	192	3000	500	7600	10	1	38300000	3834	6.03	0.32	12	0.06	1660.00	30801.00	15880	20240130	-36.96	9550	20241210	4.82	10280	-2.63	20250107	9900	1.11	20250113	15880	-36.96	20240130	9550	4.82	20241210	0.11	N	032190	500	191 억		3407391	N	N	4	N	00	N
67	20250114	150405	57	100.00	KSQ150		유통	N	N	N	N		N	10030	30	2	0.30	219105940	21893	23.38	9990	10050	9970	13000	7000	10000	10008.04	8.90	0	2044	10240	10120	10010	9890	9780	10065	9835	192	3000	500	7600	10	1	38300000	3841	6.04	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.84	9550	20241210	5.03	10280	-2.43	20250107	9900	1.31	20250113	15880	-36.84	20240130	9550	5.03	20241210	0.11	N	032190	500	191 억		3407391	N	N	1099	N	00	N
68	20250114	140405	57	100.00	KSQ150		유통	N	N	N	N		N	10010	10	2	0.10	189206270	18907	20.19	9990	10050	9970	13000	7000	10000	10007.21	8.90	0	576	10240	10120	10010	9890	9780	10065	9835	192	3000	500	7600	10	1	38300000	3834	6.03	0.32	12	0.05	1660.00	30801.00	15880	20240130	-36.96	9550	20241210	4.82	10280	-2.63	20250107	9900	1.11	20250113	15880	-36.96	20240130	9550	4.82	20241210	0.11	N	032190	500	191 억		3407391	N	N	1099	N	00	N
69	20250114	130404	57	100.00	KSQ150		유통	N	N	N	N		N	10020	20	2	0.20	128790390	12876	13.75	9990	10050	9970	13000	7000	10000	10002.36	8.90	0	-1725	10240	10120	10010	9890	9780	10065	9835	192	3000	500	7600	10	1	38300000	3838	6.04	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.90	9550	20241210	4.92	10280	-2.53	20250107	9900	1.21	20250113	15880	-36.90	20240130	9550	4.92	20241210	0.11	N	032190	500	191 억		3407391	N	N	1099	N	00	N
70	20250114	120403	57	100.00	KSQ150		유통	N	N	N	N		N	10020	20	2	0.20	119106000	11910	12.72	9990	10050	9970	13000	7000	10000	10000.50	8.90	0	-2240	10240	10120	10010	9890	9780	10065	9835	192	3000	500	7600	10	1	38300000	3838	6.04	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.90	9550	20241210	4.92	10280	-2.53	20250107	9900	1.21	20250113	15880	-36.90	20240130	9550	4.92	20241210	0.11	N	032190	500	191 억		3407391	N	N	1099	N	00	N
71	20250114	110405	57	100.00	KSQ150		유통	N	N	N	N		N	10000	0	3	0.00	91783130	9179	9.80	9990	10050	9970	13000	7000	10000	9999.25	8.90	0	-1734	10240	10120	10010	9890	9780	10065	9835	192	3000	500	7600	10	1	38300000	3830	6.02	0.32	12	0.02	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.11	N	032190	500	191 억		3407391	N	N	1099	N	00	N
72	20250114	100403	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-20	5	-0.20	58757330	5877	6.28	9990	10050	9970	13000	7000	10000	9997.84	8.90	0	-1115	10240	10120	10010	9890	9780	10065	9835	192	3000	500	7600	10	1	38300000	3822	6.01	0.32	12	0.02	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9900	0.81	20250113	15880	-37.15	20240130	9550	4.50	20241210	0.11	N	032190	500	191 억		3407391	N	N	1099	N	00	N
73	20250114	090403	57	100.00	KSQ150		유통	N	N	N	N		N	10040	40	2	0.40	6214770	622	0.66	9990	10050	9980	13000	7000	10000	9991.56	8.90	0	318	10240	10120	10010	9890	9780	10065	9835	192	3000	500	7600	10	1	38300000	3845	6.05	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.78	9550	20241210	5.13	10280	-2.33	20250107	9900	1.41	20250113	15880	-36.78	20240130	9550	5.13	20241210	0.11	N	032190	500	191 억		3407391	N	N	1099	N	00	N
74	20250113	160400	57	100.00	KSQ150		유통	N	N	N	N		N	10000	-140	5	-1.38	936318190	93649	300.23	10110	10130	9900	13180	7100	10140	9998.01	8.98	0	-35946	10206	10172	10136	10102	10066	10190	10120	192	3040	500	7700	10	1	38300000	3830	6.02	0.32	12	0.24	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.11	N	032190	500	191 억		3441247	N	N	1099	N	00	N
75	20250113	150401	57	100.00	KSQ150		유통	N	N	N	N		N	10000	-140	5	-1.38	908448570	90862	291.30	10110	10130	9900	13180	7100	10140	9997.96	8.98	0	-35901	10206	10172	10136	10102	10066	10190	10120	192	3040	500	7700	10	1	38300000	3830	6.02	0.32	12	0.24	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9900	1.01	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.11	N	032190	500	191 억		3441247	N	N	526	N	00	N
76	20250113	140358	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-160	5	-1.58	857381910	85740	274.88	10110	10130	9900	13180	7100	10140	9999.63	8.98	0	-34544	10206	10172	10136	10102	10066	10190	10120	192	3040	500	7700	10	1	38300000	3822	6.01	0.32	12	0.22	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9900	0.81	20250113	15880	-37.15	20240130	9550	4.50	20241210	0.11	N	032190	500	191 억		3441247	N	N	526	N	00	N
77	20250113	130355	57	100.00	KSQ150		유통	N	N	N	N		N	10000	-140	5	-1.38	528505550	52689	168.92	10110	10130	9980	13180	7100	10140	10030.45	8.98	0	-35468	10206	10172	10136	10102	10066	10190	10120	192	3040	500	7700	10	1	38300000	3830	6.02	0.32	12	0.14	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9980	0.20	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.11	N	032190	500	191 억		3441247	N	N	526	N	00	N
78	20250113	120356	57	100.00	KSQ150		유통	N	N	N	N		N	10000	-140	5	-1.38	448360290	44667	143.20	10110	10130	9980	13180	7100	10140	10037.61	8.98	0	-27908	10206	10172	10136	10102	10066	10190	10120	192	3040	500	7700	10	1	38300000	3830	6.02	0.32	12	0.12	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	10280	-2.72	20250107	9980	0.20	20250113	15880	-37.03	20240130	9550	4.71	20241210	0.11	N	032190	500	191 억		3441247	N	N	526	N	00	N
79	20250113	110356	57	100.00	KSQ150		유통	N	N	N	N		N	10020	-120	5	-1.18	326706700	32497	104.18	10110	10130	10000	13180	7100	10140	10053.17	8.98	0	-21819	10206	10172	10136	10102	10066	10190	10120	192	3040	500	7700	10	1	38300000	3838	6.04	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.90	9550	20241210	4.92	10280	-2.53	20250107	10000	0.20	20250113	15880	-36.90	20240130	9550	4.92	20241210	0.11	N	032190	500	191 억		3441247	N	N	526	N	00	N
80	20250113	100356	57	100.00	KSQ150		유통	N	N	N	N		N	10050	-90	5	-0.89	182405520	18113	58.07	10110	10130	10040	13180	7100	10140	10070.03	8.98	0	-9517	10206	10172	10136	10102	10066	10190	10120	192	3040	500	7700	10	1	38300000	3849	6.05	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	10040	0.10	20250113	15880	-36.71	20240130	9550	5.24	20241210	0.11	N	032190	500	191 억		3441247	N	N	526	N	00	N
81	20250113	090400	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-10	5	-0.10	4128000	408	1.31	10110	10130	10110	13180	7100	10140	10110.39	8.98	0	-174	10206	10172	10136	10102	10066	10190	10120	192	3040	500	7700	10	1	38300000	3880	6.10	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.11	N	032190	500	191 억		3441247	N	N	526	N	00	N
82	20250110	160355	57	100.00	KSQ150		유통	N	N	N	N		N	10140	0	3	0.00	315131800	31119	180.98	10110	10170	10100	13180	7100	10140	10126.67	8.97	0	2789	10180	10160	10140	10120	10100	10160	10120	192	3040	500	7700	10	1	38300000	3884	6.11	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	10040	1.00	20250102	15880	-36.15	20240130	9550	6.18	20241210	0.11	N	032190	500	191 억		3434592	N	N	525	N	00	N
83	20250110	150355	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-10	5	-0.10	298907670	29518	171.67	10110	10170	10100	13180	7100	10140	10126.28	8.97	0	2994	10180	10160	10140	10120	10100	10160	10120	192	3040	500	7700	10	1	38300000	3880	6.10	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.11	N	032190	500	191 억		3434592	N	N	13	N	00	N
84	20250110	140354	57	100.00	KSQ150		유통	N	N	N	N		N	10160	20	2	0.20	220982650	21827	126.94	10110	10170	10100	13180	7100	10140	10124.28	8.97	0	-160	10180	10160	10140	10120	10100	10160	10120	192	3040	500	7700	10	1	38300000	3891	6.12	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	10280	-1.17	20250107	10040	1.20	20250102	15880	-36.02	20240130	9550	6.39	20241210	0.11	N	032190	500	191 억		3434592	N	N	13	N	00	N
85	20250110	130354	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-20	5	-0.20	207309160	20479	119.10	10110	10170	10100	13180	7100	10140	10123.01	8.97	0	-1036	10180	10160	10140	10120	10100	10160	10120	192	3040	500	7700	10	1	38300000	3876	6.10	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	10040	0.80	20250102	15880	-36.27	20240130	9550	5.97	20241210	0.11	N	032190	500	191 억		3434592	N	N	13	N	00	N
86	20250110	120354	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-10	5	-0.10	172098970	16999	98.86	10110	10170	10100	13180	7100	10140	10124.06	8.97	0	-1289	10180	10160	10140	10120	10100	10160	10120	192	3040	500	7700	10	1	38300000	3880	6.10	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.11	N	032190	500	191 억		3434592	N	N	13	N	00	N
87	20250110	110354	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-20	5	-0.20	164298250	16228	94.38	10110	10170	10100	13180	7100	10140	10124.37	8.97	0	-980	10180	10160	10140	10120	10100	10160	10120	192	3040	500	7700	10	1	38300000	3876	6.10	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	10040	0.80	20250102	15880	-36.27	20240130	9550	5.97	20241210	0.11	N	032190	500	191 억		3434592	N	N	13	N	00	N
88	20250110	100353	57	100.00	KSQ150		유통	N	N	N	N		N	10140	0	3	0.00	122508070	12096	70.35	10110	10170	10110	13180	7100	10140	10127.98	8.97	0	-127	10180	10160	10140	10120	10100	10160	10120	192	3040	500	7700	10	1	38300000	3884	6.11	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	10040	1.00	20250102	15880	-36.15	20240130	9550	6.18	20241210	0.11	N	032190	500	191 억		3434592	N	N	13	N	00	N
89	20250110	090356	57	100.00	KSQ150		유통	N	N	N	N		N	10110	-30	5	-0.30	9167040	906	5.27	10110	10140	10110	13180	7100	10140	10118.15	8.97	0	-686	10180	10160	10140	10120	10100	10160	10120	192	3040	500	7700	10	1	38300000	3872	6.09	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10280	-1.65	20250107	10040	0.70	20250102	15880	-36.34	20240130	9550	5.86	20241210	0.11	N	032190	500	191 억		3434592	N	N	13	N	00	N
90	20250109	160353	57	100.00	KSQ150		유통	N	N	N	N		N	10140	0	3	0.00	174031540	17179	59.06	10140	10160	10120	13180	7100	10140	10130.47	8.98	0	-6195	10233	10186	10133	10086	10033	10210	10110	192	3040	500	7700	10	1	38300000	3884	6.11	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	10040	1.00	20250102	15880	-36.15	20240130	9550	6.18	20241210	0.11	N	032190	500	191 억		3438548	N	N	13	N	00	N
91	20250109	150353	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-10	5	-0.10	161263150	15919	54.73	10140	10160	10120	13180	7100	10140	10130.23	8.98	0	-5906	10233	10186	10133	10086	10033	10210	10110	192	3040	500	7700	10	1	38300000	3880	6.10	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.11	N	032190	500	191 억		3438548	N	N	80	N	00	N
92	20250109	140354	57	100.00	KSQ150		유통	N	N	N	N		N	10140	0	3	0.00	146618300	14473	49.76	10140	10160	10120	13180	7100	10140	10130.47	8.98	0	-5823	10233	10186	10133	10086	10033	10210	10110	192	3040	500	7700	10	1	38300000	3884	6.11	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	10040	1.00	20250102	15880	-36.15	20240130	9550	6.18	20241210	0.11	N	032190	500	191 억		3438548	N	N	80	N	00	N
93	20250109	130353	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-10	5	-0.10	114139230	11268	38.74	10140	10160	10120	13180	7100	10140	10129.50	8.98	0	-6095	10233	10186	10133	10086	10033	10210	10110	192	3040	500	7700	10	1	38300000	3880	6.10	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.11	N	032190	500	191 억		3438548	N	N	80	N	00	N
94	20250109	120354	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-20	5	-0.20	97954350	9670	33.25	10140	10160	10120	13180	7100	10140	10129.72	8.98	0	-5649	10233	10186	10133	10086	10033	10210	10110	192	3040	500	7700	10	1	38300000	3876	6.10	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	10040	0.80	20250102	15880	-36.27	20240130	9550	5.97	20241210	0.11	N	032190	500	191 억		3438548	N	N	80	N	00	N
95	20250109	110353	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-20	5	-0.20	76625180	7563	26.00	10140	10160	10120	13180	7100	10140	10131.59	8.98	0	-5278	10233	10186	10133	10086	10033	10210	10110	192	3040	500	7700	10	1	38300000	3876	6.10	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	10040	0.80	20250102	15880	-36.27	20240130	9550	5.97	20241210	0.11	N	032190	500	191 억		3438548	N	N	80	N	00	N
96	20250109	100352	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-20	5	-0.20	45198790	4460	15.33	10140	10160	10120	13180	7100	10140	10134.26	8.98	0	-2795	10233	10186	10133	10086	10033	10210	10110	192	3040	500	7700	10	1	38300000	3876	6.10	0.33	12	0.01	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	10040	0.80	20250102	15880	-36.27	20240130	9550	5.97	20241210	0.11	N	032190	500	191 억		3438548	N	N	80	N	00	N
97	20250109	090355	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-10	5	-0.10	16336400	1611	5.54	10140	10150	10130	13180	7100	10140	10140.53	8.98	0	-1319	10233	10186	10133	10086	10033	10210	10110	192	3040	500	7700	10	1	38300000	3880	6.10	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.11	N	032190	500	191 억		3438548	N	N	80	N	00	N
98	20250108	160350	57	100.00	KSQ150		유통	N	N	N	N		N	10140	10	2	0.10	294583720	29076	49.01	10080	10180	10080	13160	7100	10130	10131.45	8.97	0	959	10330	10230	10180	10080	10030	10205	10055	192	3030	500	7690	10	1	38300000	3884	6.11	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	10040	1.00	20250102	15880	-36.15	20240130	9550	6.18	20241210	0.11	N	032190	500	191 억		3434347	N	N	80	N	00	N
99	20250108	150352	57	100.00	KSQ150		유통	N	N	N	N		N	10170	40	2	0.39	272351420	26885	45.32	10080	10180	10080	13160	7100	10130	10130.24	8.97	0	1497	10330	10230	10180	10080	10030	10205	10055	192	3030	500	7690	10	1	38300000	3895	6.13	0.33	12	0.07	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10280	-1.07	20250107	10040	1.29	20250102	15880	-35.96	20240130	9550	6.49	20241210	0.11	N	032190	500	191 억		3434347	N	N	1791	N	00	N
100	20250108	140354	57	100.00	KSQ150		유통	N	N	N	N		N	10140	10	2	0.10	250560840	24738	41.70	10080	10180	10080	13160	7100	10130	10128.58	8.97	0	986	10330	10230	10180	10080	10030	10205	10055	192	3030	500	7690	10	1	38300000	3884	6.11	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	10040	1.00	20250102	15880	-36.15	20240130	9550	6.18	20241210	0.11	N	032190	500	191 억		3434347	N	N	1791	N	00	N
101	20250108	130354	57	100.00	KSQ150		유통	N	N	N	N		N	10130	0	3	0.00	226468820	22361	37.69	10080	10180	10080	13160	7100	10130	10127.85	8.97	0	1076	10330	10230	10180	10080	10030	10205	10055	192	3030	500	7690	10	1	38300000	3880	6.10	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.11	N	032190	500	191 억		3434347	N	N	1791	N	00	N
102	20250108	120351	57	100.00	KSQ150		유통	N	N	N	N		N	10140	10	2	0.10	207425670	20484	34.53	10080	10170	10080	13160	7100	10130	10126.23	8.97	0	2191	10330	10230	10180	10080	10030	10205	10055	192	3030	500	7690	10	1	38300000	3884	6.11	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	10040	1.00	20250102	15880	-36.15	20240130	9550	6.18	20241210	0.11	N	032190	500	191 억		3434347	N	N	1791	N	00	N
103	20250108	110350	57	100.00	KSQ150		유통	N	N	N	N		N	10150	20	2	0.20	172004860	16996	28.65	10080	10170	10080	13160	7100	10130	10120.31	8.97	0	1932	10330	10230	10180	10080	10030	10205	10055	192	3030	500	7690	10	1	38300000	3887	6.11	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.08	9550	20241210	6.28	10280	-1.26	20250107	10040	1.10	20250102	15880	-36.08	20240130	9550	6.28	20241210	0.11	N	032190	500	191 억		3434347	N	N	1791	N	00	N
104	20250108	100352	57	100.00	KSQ150		유통	N	N	N	N		N	10110	-20	5	-0.20	87990040	8704	14.67	10080	10160	10080	13160	7100	10130	10109.15	8.97	0	-1679	10330	10230	10180	10080	10030	10205	10055	192	3030	500	7690	10	1	38300000	3872	6.09	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10280	-1.65	20250107	10040	0.70	20250102	15880	-36.34	20240130	9550	5.86	20241210	0.11	N	032190	500	191 억		3434347	N	N	1791	N	00	N
105	20250108	090354	57	100.00	KSQ150		유통	N	N	N	N		N	10130	0	3	0.00	21930850	2172	3.66	10080	10160	10080	13160	7100	10130	10097.08	8.97	0	834	10330	10230	10180	10080	10030	10205	10055	192	3030	500	7690	10	1	38300000	3880	6.10	0.33	12	0.01	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.11	N	032190	500	191 억		3434347	N	N	1791	N	00	N
106	20250107	160348	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-60	5	-0.59	601825060	59048	191.06	10190	10280	10130	13240	7140	10190	10192.57	8.96	0	-1979	10356	10272	10176	10092	9996	10315	10135	192	3050	500	7740	10	1	38300000	3880	6.10	0.33	12	0.15	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.10	N	032190	500	191 억		3431051	N	N	1791	N	00	N
107	20250107	150349	57	100.00	KSQ150		유통	N	N	N	N		N	10150	-40	5	-0.39	565817700	55495	179.56	10190	10280	10130	13240	7140	10190	10195.83	8.96	0	-1225	10356	10272	10176	10092	9996	10315	10135	192	3050	500	7740	10	1	38300000	3887	6.11	0.33	12	0.14	1660.00	30801.00	15880	20240130	-36.08	9550	20241210	6.28	10280	-1.26	20250107	10040	1.10	20250102	15880	-36.08	20240130	9550	6.28	20241210	0.10	N	032190	500	191 억		3431051	N	N	370	N	00	N
108	20250107	140350	57	100.00	KSQ150		유통	N	N	N	N		N	10160	-30	5	-0.29	414496940	40593	131.34	10190	10280	10160	13240	7140	10190	10211.04	8.96	0	825	10356	10272	10176	10092	9996	10315	10135	192	3050	500	7740	10	1	38300000	3891	6.12	0.33	12	0.11	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	10280	-1.17	20250107	10040	1.20	20250102	15880	-36.02	20240130	9550	6.39	20241210	0.10	N	032190	500	191 억		3431051	N	N	370	N	00	N
109	20250107	130350	57	100.00	KSQ150		유통	N	N	N	N		N	10230	40	2	0.39	375150290	36728	118.84	10190	10280	10170	13240	7140	10190	10214.29	8.96	0	2020	10356	10272	10176	10092	9996	10315	10135	192	3050	500	7740	10	1	38300000	3918	6.16	0.33	12	0.10	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	10280	-0.49	20250107	10040	1.89	20250102	15880	-35.58	20240130	9550	7.12	20241210	0.10	N	032190	500	191 억		3431051	N	N	370	N	00	N
110	20250107	120350	57	100.00	KSQ150		유통	N	N	N	N		N	10180	-10	5	-0.10	339161180	33195	107.41	10190	10280	10180	13240	7140	10190	10217.24	8.96	0	2579	10356	10272	10176	10092	9996	10315	10135	192	3050	500	7740	10	1	38300000	3899	6.13	0.33	12	0.09	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	10040	1.39	20250102	15880	-35.89	20240130	9550	6.60	20241210	0.10	N	032190	500	191 억		3431051	N	N	370	N	00	N
111	20250107	110347	57	100.00	KSQ150		유통	N	N	N	N		N	10220	30	2	0.29	287794740	28162	91.12	10190	10280	10190	13240	7140	10190	10219.26	8.96	0	2654	10356	10272	10176	10092	9996	10315	10135	192	3050	500	7740	10	1	38300000	3914	6.16	0.33	12	0.07	1660.00	30801.00	15880	20240130	-35.64	9550	20241210	7.02	10280	-0.58	20250107	10040	1.79	20250102	15880	-35.64	20240130	9550	7.02	20241210	0.10	N	032190	500	191 억		3431051	N	N	370	N	00	N
112	20250107	100352	57	100.00	KSQ150		유통	N	N	N	N		N	10220	30	2	0.29	69688550	6804	22.02	10190	10280	10190	13240	7140	10190	10242.29	8.96	0	-438	10356	10272	10176	10092	9996	10315	10135	192	3050	500	7740	10	1	38300000	3914	6.16	0.33	12	0.02	1660.00	30801.00	15880	20240130	-35.64	9550	20241210	7.02	10280	-0.58	20250107	10040	1.79	20250102	15880	-35.64	20240130	9550	7.02	20241210	0.10	N	032190	500	191 억		3431051	N	N	370	N	00	N
113	20250107	090349	57	100.00	KSQ150		유통	N	N	N	N		N	10260	70	2	0.69	4816350	471	1.52	10190	10260	10190	13240	7140	10190	10225.80	8.96	0	134	10356	10272	10176	10092	9996	10315	10135	192	3050	500	7740	10	1	38300000	3930	6.18	0.33	12	0.00	1660.00	30801.00	15880	20240130	-35.39	9550	20241210	7.43	10270	-0.10	20250102	10040	2.19	20250102	15880	-35.39	20240130	9550	7.43	20241210	0.10	N	032190	500	191 억		3431051	N	N	370	N	00	N
114	20250106	160344	57	100.00	KSQ150		유통	N	N	N	N		N	10190	60	2	0.59	309999030	30449	122.93	10140	10260	10080	13160	7100	10130	10180.93	8.95	0	-1395	10263	10196	10133	10066	10003	10230	10100	192	3030	500	7690	10	1	38300000	3903	6.14	0.33	12	0.08	1660.00	30801.00	15880	20240130	-35.83	9550	20241210	6.70	10270	-0.78	20250102	10040	1.49	20250102	15880	-35.83	20240130	9550	6.70	20241210	0.10	N	032190	500	191 억		3427826	N	N	370	N	00	N
115	20250106	150346	57	100.00	KSQ150		유통	N	N	N	N		N	10210	80	2	0.79	280213090	27528	111.14	10140	10260	10080	13160	7100	10130	10179.20	8.95	0	-1108	10263	10196	10133	10066	10003	10230	10100	192	3030	500	7690	10	1	38300000	3910	6.15	0.33	12	0.07	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10270	-0.58	20250102	10040	1.69	20250102	15880	-35.71	20240130	9550	6.91	20241210	0.10	N	032190	500	191 억		3427826	N	N	297	N	00	N
116	20250106	140346	57	100.00	KSQ150		유통	N	N	N	N		N	10200	70	2	0.69	244540280	24032	97.02	10140	10260	10080	13160	7100	10130	10175.61	8.95	0	-1293	10263	10196	10133	10066	10003	10230	10100	192	3030	500	7690	10	1	38300000	3907	6.14	0.33	12	0.06	1660.00	30801.00	15880	20240130	-35.77	9550	20241210	6.81	10270	-0.68	20250102	10040	1.59	20250102	15880	-35.77	20240130	9550	6.81	20241210	0.10	N	032190	500	191 억		3427826	N	N	297	N	00	N
117	20250106	130343	57	100.00	KSQ150		유통	N	N	N	N		N	10220	90	2	0.89	214271420	21066	85.05	10140	10260	10080	13160	7100	10130	10171.43	8.95	0	-1039	10263	10196	10133	10066	10003	10230	10100	192	3030	500	7690	10	1	38300000	3914	6.16	0.33	12	0.06	1660.00	30801.00	15880	20240130	-35.64	9550	20241210	7.02	10270	-0.49	20250102	10040	1.79	20250102	15880	-35.64	20240130	9550	7.02	20241210	0.10	N	032190	500	191 억		3427826	N	N	297	N	00	N
118	20250106	120343	57	100.00	KSQ150		유통	N	N	N	N		N	10240	110	2	1.09	180920450	17808	71.90	10140	10240	10080	13160	7100	10130	10159.50	8.95	0	-818	10263	10196	10133	10066	10003	10230	10100	192	3030	500	7690	10	1	38300000	3922	6.17	0.33	12	0.05	1660.00	30801.00	15880	20240130	-35.52	9550	20241210	7.23	10270	-0.29	20250102	10040	1.99	20250102	15880	-35.52	20240130	9550	7.23	20241210	0.10	N	032190	500	191 억		3427826	N	N	297	N	00	N
119	20250106	110344	57	100.00	KSQ150		유통	N	N	N	N		N	10150	20	2	0.20	135957020	13399	54.10	10140	10180	10080	13160	7100	10130	10146.80	8.95	0	-2582	10263	10196	10133	10066	10003	10230	10100	192	3030	500	7690	10	1	38300000	3887	6.11	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.08	9550	20241210	6.28	10270	-1.17	20250102	10040	1.10	20250102	15880	-36.08	20240130	9550	6.28	20241210	0.10	N	032190	500	191 억		3427826	N	N	297	N	00	N
120	20250106	100343	57	100.00	KSQ150		유통	N	N	N	N		N	10140	10	2	0.10	95813870	9451	38.16	10140	10180	10080	13160	7100	10130	10137.96	8.95	0	-1425	10263	10196	10133	10066	10003	10230	10100	192	3030	500	7690	10	1	38300000	3884	6.11	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10270	-1.27	20250102	10040	1.00	20250102	15880	-36.15	20240130	9550	6.18	20241210	0.10	N	032190	500	191 억		3427826	N	N	297	N	00	N
121	20250106	090341	57	100.00	KSQ150		유통	N	N	N	N		N	10150	20	2	0.20	20560200	2027	8.18	10140	10180	10140	13160	7100	10130	10143.17	8.95	0	-957	10263	10196	10133	10066	10003	10230	10100	192	3030	500	7690	10	1	38300000	3887	6.11	0.33	12	0.01	1660.00	30801.00	15880	20240130	-36.08	9550	20241210	6.28	10270	-1.17	20250102	10040	1.10	20250102	15880	-36.08	20240130	9550	6.28	20241210	0.10	N	032190	500	191 억		3427826	N	N	297	N	00	N
122	20250103	160342	57	100.00	KSQ150		유통	N	N	N	N		N	10130	60	2	0.60	250820790	24722	75.20	10070	10200	10070	13090	7050	10070	10145.77	8.95	0	-1108	10356	10212	10126	9982	9896	10170	9940	192	3020	500	7650	10	1	38300000	3880	6.10	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10270	-1.36	20250102	10040	0.90	20250102	15880	-36.21	20240130	9550	6.07	20241210	0.09	N	032190	500	191 억		3429691	N	N	297	N	00	N
123	20250103	150342	57	100.00	KSQ150		유통	N	N	N	N		N	10120	50	2	0.50	232460250	22909	69.69	10070	10200	10070	13090	7050	10070	10147.11	8.95	0	-238	10356	10212	10126	9982	9896	10170	9940	192	3020	500	7650	10	1	38300000	3876	6.10	0.33	12	0.06	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10270	-1.46	20250102	10040	0.80	20250102	15880	-36.27	20240130	9550	5.97	20241210	0.09	N	032190	500	191 억		3429691	N	N	146	N	00	N
124	20250103	140342	57	100.00	KSQ150		유통	N	N	N	N		N	10120	50	2	0.50	197717920	19474	59.24	10070	10200	10070	13090	7050	10070	10152.92	8.95	0	-41	10356	10212	10126	9982	9896	10170	9940	192	3020	500	7650	10	1	38300000	3876	6.10	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10270	-1.46	20250102	10040	0.80	20250102	15880	-36.27	20240130	9550	5.97	20241210	0.09	N	032190	500	191 억		3429691	N	N	146	N	00	N
125	20250103	130342	57	100.00	KSQ150		유통	N	N	N	N		N	10170	100	2	0.99	172018350	16941	51.53	10070	10200	10070	13090	7050	10070	10153.97	8.95	0	1022	10356	10212	10126	9982	9896	10170	9940	192	3020	500	7650	10	1	38300000	3895	6.13	0.33	12	0.04	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10270	-0.97	20250102	10040	1.29	20250102	15880	-35.96	20240130	9550	6.49	20241210	0.09	N	032190	500	191 억		3429691	N	N	146	N	00	N
126	20250103	120342	57	100.00	KSQ150		유통	N	N	N	N		N	10200	130	2	1.29	145565250	14342	43.63	10070	10200	10070	13090	7050	10070	10149.58	8.95	0	-206	10356	10212	10126	9982	9896	10170	9940	192	3020	500	7650	10	1	38300000	3907	6.14	0.33	12	0.04	1660.00	30801.00	15880	20240130	-35.77	9550	20241210	6.81	10270	-0.68	20250102	10040	1.59	20250102	15880	-35.77	20240130	9550	6.81	20241210	0.09	N	032190	500	191 억		3429691	N	N	146	N	00	N
127	20250103	110342	57	100.00	KSQ150		유통	N	N	N	N		N	10190	120	2	1.19	114929020	11335	34.48	10070	10200	10070	13090	7050	10070	10139.30	8.95	0	-1055	10356	10212	10126	9982	9896	10170	9940	192	3020	500	7650	10	1	38300000	3903	6.14	0.33	12	0.03	1660.00	30801.00	15880	20240130	-35.83	9550	20241210	6.70	10270	-0.78	20250102	10040	1.49	20250102	15880	-35.83	20240130	9550	6.70	20241210	0.09	N	032190	500	191 억		3429691	N	N	146	N	00	N
128	20250103	100341	57	100.00	KSQ150		유통	N	N	N	N		N	10180	110	2	1.09	83047930	8202	24.95	10070	10200	10070	13090	7050	10070	10125.33	8.95	0	-594	10356	10212	10126	9982	9896	10170	9940	192	3020	500	7650	10	1	38300000	3899	6.13	0.33	12	0.02	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10270	-0.88	20250102	10040	1.39	20250102	15880	-35.89	20240130	9550	6.60	20241210	0.09	N	032190	500	191 억		3429691	N	N	146	N	00	N
129	20250103	090342	57	100.00	KSQ150		유통	N	N	N	N		N	10090	20	2	0.20	2095960	208	0.63	10070	10090	10070	13090	7050	10070	10076.73	8.95	0	-52	10356	10212	10126	9982	9896	10170	9940	192	3020	500	7650	10	1	38300000	3864	6.08	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10270	-1.75	20250102	10040	0.50	20250102	15880	-36.46	20240130	9550	5.65	20241210	0.09	N	032190	500	191 억		3429691	N	N	146	N	00	N
130	20250102	160340	57	100.00	KSQ150		유통	N	N	N	N		N	10070	-90	5	-0.89	332599060	32871	105.51	10160	10270	10040	13200	7120	10160	10118.31	8.97	0	-9066	10360	10260	10210	10110	10060	10235	10085	192	3040	500	7720	10	1	38300000	3857	6.07	0.33	12	0.09	1660.00	30801.00	15880	20240130	-36.59	9550	20241210	5.45	10270	-1.95	20250102	10040	0.30	20250102	15880	-36.59	20240130	9550	5.45	20241210	0.08	N	032190	500	191 억		3437360	N	N	146	N	00	N
131	20250102	150341	57	100.00	KSQ150		유통	N	N	N	N		N	10090	-70	5	-0.69	303778880	30008	96.32	10160	10270	10040	13200	7120	10160	10123.26	8.97	0	-8378	10360	10260	10210	10110	10060	10235	10085	192	3040	500	7720	10	1	38300000	3864	6.08	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10270	-1.75	20250102	10040	0.50	20250102	15880	-36.46	20240130	9550	5.65	20241210	0.08	N	032190	500	191 억		3437360	N	N	395	N	00	N
132	20250102	140339	57	100.00	KSQ150		유통	N	N	N	N		N	10040	-120	5	-1.18	270990360	26751	85.86	10160	10270	10040	13200	7120	10160	10130.10	8.97	0	-6391	10360	10260	10210	10110	10060	10235	10085	192	3040	500	7720	10	1	38300000	3845	6.05	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.78	9550	20241210	5.13	10270	-2.24	20250102	10040	0.00	20250102	15880	-36.78	20240130	9550	5.13	20241210	0.08	N	032190	500	191 억		3437360	N	N	395	N	00	N
133	20250102	130339	57	100.00	KSQ150		유통	N	N	N	N		N	10110	-50	5	-0.49	172030800	16931	54.34	10160	10270	10110	13200	7120	10160	10160.70	8.97	0	-3619	10360	10260	10210	10110	10060	10235	10085	192	3040	500	7720	10	1	38300000	3872	6.09	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10270	-1.56	20250102	10110	0.00	20250102	15880	-36.34	20240130	9550	5.86	20241210	0.08	N	032190	500	191 억		3437360	N	N	395	N	00	N
134	20250102	120340	57	100.00	KSQ150		유통	N	N	N	N		N	10170	10	2	0.10	114588180	11262	36.15	10160	10270	10130	13200	7120	10160	10174.76	8.97	0	-609	10360	10260	10210	10110	10060	10235	10085	192	3040	500	7720	10	1	38300000	3895	6.13	0.33	12	0.03	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10270	-0.97	20250102	10130	0.39	20250102	15880	-35.96	20240130	9550	6.49	20241210	0.08	N	032190	500	191 억		3437360	N	N	395	N	00	N
135	20250102	110331	57	100.00	KSQ150		유통	N	N	N	N		N	10170	10	2	0.10	106287920	10446	33.53	10160	10270	10130	13200	7120	10160	10174.99	8.97	0	-483	10360	10260	10210	10110	10060	10235	10085	192	3040	500	7720	10	1	38300000	3895	6.13	0.33	12	0.03	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10270	-0.97	20250102	10130	0.39	20250102	15880	-35.96	20240130	9550	6.49	20241210	0.08	N	032190	500	191 억		3437360	N	N	395	N	00	N
136	20250102	100338	57	100.00	KSQ150		유통	N	N	N	N		N	10170	10	2	0.10	12073320	1188	3.81	10160	10190	10160	13200	7120	10160	10162.73	8.97	0	-875	10360	10260	10210	10110	10060	10235	10085	192	3040	500	7720	10	1	38300000	3895	6.13	0.33	12	0.00	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10190	-0.20	20250102	10160	0.10	20250102	15880	-35.96	20240130	9550	6.49	20241210	0.08	N	032190	500	191 억		3437360	N	N	395	N	00	N
137	20250102	090336	57	100.00	KSQ150		유통	N	N	N	N		N	10160	0	3	0.00	0	0	0.00	0	0	0	13200	7120	10160	0.00	8.97	0	0	10360	10260	10210	10110	10060	10235	10085	192	3040	500	7720	10	1	38300000	3891	6.12	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	0	0.00	0	0	0.00	0	15880	-36.02	20240130	9550	6.39	20241210	0.08	N	032190	500	191 억		3437360	N	N	395	N	00	N