KissMeData/060280/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160604	57	100.00	KSQ150		유통	N	N	N	N	N	9800	-230	5	-2.29	1757568230	176851	44.34	9960	10140	9730	13030	7030	10030	9938.37	2.90	-47982	10650	10340	9880	9570	9110	10495	9725	205	3000	500	7220	10	1	41089990	4027	-82.35	4.00	12	0.43	-119.00	2452.00	25750	20230824	-61.94	9420	20240627	4.03	19770	-50.43	20240112	9420	4.03	20240627	25750	-61.94	20230824	9420	4.03	20240627	1.97	N	060280	500	205 억	1193559	N	N	1055	N	N
3	20240628	150616	57	100.00	KSQ150		유통	N	N	N	N	N	9750	-280	5	-2.79	1661946190	167065	41.89	9960	10140	9730	13030	7030	10030	9947.90	2.90	-47945	10650	10340	9880	9570	9110	10495	9725	205	3000	500	7220	10	1	41089990	4006	-81.93	3.98	12	0.41	-119.00	2452.00	25750	20230824	-62.14	9420	20240627	3.50	19770	-50.68	20240112	9420	3.50	20240627	25750	-62.14	20230824	9420	3.50	20240627	1.97	N	060280	500	205 억	1193559	N	N	2503	N	N
4	20240628	140615	57	100.00	KSQ150		유통	N	N	N	N	N	9850	-180	5	-1.79	1359470570	136168	34.14	9960	10140	9850	13030	7030	10030	9983.77	2.90	-40068	10650	10340	9880	9570	9110	10495	9725	205	3000	500	7220	10	1	41089990	4047	-82.77	4.02	12	0.33	-119.00	2452.00	25750	20230824	-61.75	9420	20240627	4.56	19770	-50.18	20240112	9420	4.56	20240627	25750	-61.75	20230824	9420	4.56	20240627	1.97	N	060280	500	205 억	1193559	N	N	2503	N	N
5	20240628	130615	57	100.00	KSQ150		유통	N	N	N	N	N	9910	-120	5	-1.20	1180325110	118051	29.60	9960	10140	9900	13030	7030	10030	9998.43	2.90	-35124	10650	10340	9880	9570	9110	10495	9725	205	3000	500	7220	10	1	41089990	4072	-83.28	4.04	12	0.29	-119.00	2452.00	25750	20230824	-61.51	9420	20240627	5.20	19770	-49.87	20240112	9420	5.20	20240627	25750	-61.51	20230824	9420	5.20	20240627	1.97	N	060280	500	205 억	1193559	N	N	2503	N	N
6	20240628	120615	57	100.00	KSQ150		유통	N	N	N	N	N	10000	-30	5	-0.30	954971720	95380	23.92	9960	10140	9900	13030	7030	10030	10012.28	2.90	-22896	10650	10340	9880	9570	9110	10495	9725	205	3000	500	7220	10	1	41089990	4109	-84.03	4.08	12	0.23	-119.00	2452.00	25750	20230824	-61.17	9420	20240627	6.16	19770	-49.42	20240112	9420	6.16	20240627	25750	-61.17	20230824	9420	6.16	20240627	1.97	N	060280	500	205 억	1193559	N	N	2503	N	N
7	20240628	110605	57	100.00	KSQ150		유통	N	N	N	N	N	10010	-20	5	-0.20	813225150	81179	20.36	9960	10140	9900	13030	7030	10030	10017.68	2.90	-12967	10650	10340	9880	9570	9110	10495	9725	205	3000	500	7220	10	1	41089990	4113	-84.12	4.08	12	0.20	-119.00	2452.00	25750	20230824	-61.13	9420	20240627	6.26	19770	-49.37	20240112	9420	6.26	20240627	25750	-61.13	20230824	9420	6.26	20240627	1.97	N	060280	500	205 억	1193559	N	N	2503	N	N
8	20240628	100602	57	100.00	KSQ150		유통	N	N	N	N	N	10100	70	2	0.70	611958450	61164	15.34	9960	10140	9900	13030	7030	10030	10005.21	2.90	-7351	10650	10340	9880	9570	9110	10495	9725	205	3000	500	7220	10	1	41089990	4150	-84.87	4.12	12	0.15	-119.00	2452.00	25750	20230824	-60.78	9420	20240627	7.22	19770	-48.91	20240112	9420	7.22	20240627	25750	-60.78	20230824	9420	7.22	20240627	1.97	N	060280	500	205 억	1193559	N	N	2503	N	N
9	20240628	090603	57	100.00	KSQ150		유통	N	N	N	N	N	9970	-60	5	-0.60	92229550	9275	2.33	9960	10010	9920	13030	7030	10030	9943.89	2.90	-1328	10650	10340	9880	9570	9110	10495	9725	205	3000	500	7220	10	1	41089990	4097	-83.78	4.07	12	0.02	-119.00	2452.00	25750	20230824	-61.28	9420	20240627	5.84	19770	-49.57	20240112	9420	5.84	20240627	25750	-61.28	20230824	9420	5.84	20240627	1.97	N	060280	500	205 억	1193559	N	N	2503	N	N
10	20240627	160558	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10030	470	2	4.92	3884681880	397025	212.22	9560	10190	9420	12420	6700	9560	9783.91	2.93	-16045	9933	9746	9653	9466	9373	9700	9420	205	2860	500	6880	10	1	41089990	4121	-84.29	4.09	12	0.97	-119.00	2452.00	25750	20230824	-61.05	9420	20240627	6.48	19770	-49.27	20240112	9420	6.48	20240627	25750	-61.05	20230824	9420	6.48	20240627	1.98	N	060280	500	205 억	1202176	N	N	2503	N	N
11	20240627	150605	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10040	480	2	5.02	3657223510	374396	200.12	9560	10190	9420	12420	6700	9560	9768.34	2.93	-12932	9933	9746	9653	9466	9373	9700	9420	205	2860	500	6880	10	1	41089990	4125	-84.37	4.09	12	0.91	-119.00	2452.00	25750	20230824	-61.01	9420	20240627	6.58	19770	-49.22	20240112	9420	6.58	20240627	25750	-61.01	20230824	9420	6.58	20240627	1.98	N	060280	500	205 억	1202176	N	N	2470	N	N
12	20240627	140601	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10050	490	2	5.13	3055134500	314493	168.10	9560	10190	9420	12420	6700	9560	9714.48	2.93	766	9933	9746	9653	9466	9373	9700	9420	205	2860	500	6880	10	1	41089990	4130	-84.45	4.10	12	0.77	-119.00	2452.00	25750	20230824	-60.97	9420	20240627	6.69	19770	-49.17	20240112	9420	6.69	20240627	25750	-60.97	20230824	9420	6.69	20240627	1.98	N	060280	500	205 억	1202176	N	N	2470	N	N
13	20240627	130601	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9770	210	2	2.20	1936231650	202686	108.34	9560	9820	9420	12420	6700	9560	9552.86	2.93	21687	9933	9746	9653	9466	9373	9700	9420	205	2860	500	6880	10	1	41089990	4014	-82.10	3.98	12	0.49	-119.00	2452.00	25750	20230824	-62.06	9420	20240627	3.72	19770	-50.58	20240112	9420	3.72	20240627	25750	-62.06	20230824	9420	3.72	20240627	1.98	N	060280	500	205 억	1202176	N	N	2470	N	N
14	20240627	120604	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9620	60	2	0.63	1459236720	153529	82.06	9560	9650	9420	12420	6700	9560	9504.63	2.93	21685	9933	9746	9653	9466	9373	9700	9420	205	2860	500	6880	10	1	41089990	3953	-80.84	3.92	12	0.37	-119.00	2452.00	25750	20230824	-62.64	9420	20240627	2.12	19770	-51.34	20240112	9420	2.12	20240627	25750	-62.64	20230824	9420	2.12	20240627	1.98	N	060280	500	205 억	1202176	N	N	2470	N	N
15	20240627	110603	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9490	-70	5	-0.73	1113763170	117409	62.76	9560	9640	9420	12420	6700	9560	9486.18	2.93	17781	9933	9746	9653	9466	9373	9700	9420	205	2860	500	6880	10	1	41089990	3899	-79.75	3.87	12	0.29	-119.00	2452.00	25750	20230824	-63.15	9420	20240627	0.74	19770	-52.00	20240112	9420	0.74	20240627	25750	-63.15	20230824	9420	0.74	20240627	1.98	N	060280	500	205 억	1202176	N	N	2470	N	N
16	20240627	100603	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9500	-60	5	-0.63	517470800	54298	29.02	9560	9640	9440	12420	6700	9560	9530.19	2.93	-6588	9933	9746	9653	9466	9373	9700	9420	205	2860	500	6880	10	1	41089990	3904	-79.83	3.87	12	0.13	-119.00	2452.00	25750	20230824	-63.11	9440	20240627	0.64	19770	-51.95	20240112	9440	0.64	20240627	25750	-63.11	20230824	9440	0.64	20240627	1.98	N	060280	500	205 억	1202176	N	N	2470	N	N
17	20240627	090602	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9600	40	2	0.42	84382720	8809	4.71	9560	9630	9540	12420	6700	9560	9579.17	2.93	-2350	9933	9746	9653	9466	9373	9700	9420	205	2860	500	6880	10	1	41089990	3945	-80.67	3.92	12	0.02	-119.00	2452.00	25750	20230824	-62.72	9540	20240627	0.63	19770	-51.44	20240112	9540	0.63	20240627	25750	-62.72	20230824	9540	0.63	20240627	1.98	N	060280	500	205 억	1202176	N	N	2470	N	N
18	20240626	160601	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9560	-210	5	-2.15	1776422840	184365	145.00	9720	9840	9560	12700	6840	9770	9635.86	2.88	18757	10083	9926	9813	9656	9543	9870	9600	205	2930	500	7030	10	1	41089990	3928	-80.34	3.90	12	0.45	-119.00	2452.00	25750	20230824	-62.87	9560	20240626	0.00	19770	-51.64	20240112	9560	0.00	20240626	25750	-62.87	20230824	9560	0.00	20240626	2.00	N	060280	500	205 억	1185221	N	N	2470	N	N
19	20240626	150602	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9600	-170	5	-1.74	1624265680	168471	132.50	9720	9840	9560	12700	6840	9770	9641.22	2.88	15541	10083	9926	9813	9656	9543	9870	9600	205	2930	500	7030	10	1	41089990	3945	-80.67	3.92	12	0.41	-119.00	2452.00	25750	20230824	-62.72	9560	20240626	0.42	19770	-51.44	20240112	9560	0.42	20240626	25750	-62.72	20230824	9560	0.42	20240626	2.00	N	060280	500	205 억	1185221	N	N	672	N	N
20	20240626	140601	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9590	-180	5	-1.84	1475854220	153020	120.35	9720	9840	9560	12700	6840	9770	9644.85	2.88	11060	10083	9926	9813	9656	9543	9870	9600	205	2930	500	7030	10	1	41089990	3941	-80.59	3.91	12	0.37	-119.00	2452.00	25750	20230824	-62.76	9560	20240626	0.31	19770	-51.49	20240112	9560	0.31	20240626	25750	-62.76	20230824	9560	0.31	20240626	2.00	N	060280	500	205 억	1185221	N	N	672	N	N
21	20240626	130602	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9630	-140	5	-1.43	1320341370	136850	107.63	9720	9840	9560	12700	6840	9770	9648.09	2.88	6613	10083	9926	9813	9656	9543	9870	9600	205	2930	500	7030	10	1	41089990	3957	-80.92	3.93	12	0.33	-119.00	2452.00	25750	20230824	-62.60	9560	20240626	0.73	19770	-51.29	20240112	9560	0.73	20240626	25750	-62.60	20230824	9560	0.73	20240626	2.00	N	060280	500	205 억	1185221	N	N	672	N	N
22	20240626	120601	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9610	-160	5	-1.64	999641090	103394	81.32	9720	9840	9600	12700	6840	9770	9668.27	2.88	8431	10083	9926	9813	9656	9543	9870	9600	205	2930	500	7030	10	1	41089990	3949	-80.76	3.92	12	0.25	-119.00	2452.00	25750	20230824	-62.68	9600	20240626	0.10	19770	-51.39	20240112	9600	0.10	20240626	25750	-62.68	20230824	9600	0.10	20240626	2.00	N	060280	500	205 억	1185221	N	N	672	N	N
23	20240626	110602	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9660	-110	5	-1.13	581515410	59921	47.13	9720	9840	9620	12700	6840	9770	9704.70	2.88	6644	10083	9926	9813	9656	9543	9870	9600	205	2930	500	7030	10	1	41089990	3969	-81.18	3.94	12	0.15	-119.00	2452.00	25750	20230824	-62.49	9620	20240626	0.42	19770	-51.14	20240112	9620	0.42	20240626	25750	-62.49	20230824	9620	0.42	20240626	2.00	N	060280	500	205 억	1185221	N	N	672	N	N
24	20240626	100600	57	100.00	KSQ150		유통	N	N	N	N	N	9750	-20	5	-0.20	233705610	24013	18.89	9720	9840	9700	12700	6840	9770	9732.46	2.88	-985	10083	9926	9813	9656	9543	9870	9600	205	2930	500	7030	10	1	41089990	4006	-81.93	3.98	12	0.06	-119.00	2452.00	25750	20230824	-62.14	9680	20240624	0.72	19770	-50.68	20240112	9680	0.72	20240624	25750	-62.14	20230824	9680	0.72	20240624	2.00	N	060280	500	205 억	1185221	N	N	672	N	N
25	20240626	090601	57	100.00	KSQ150		유통	N	N	N	N	N	9740	-30	5	-0.31	54315630	5592	4.40	9720	9740	9700	12700	6840	9770	9713.10	2.88	2770	10083	9926	9813	9656	9543	9870	9600	205	2930	500	7030	10	1	41089990	4002	-81.85	3.97	12	0.01	-119.00	2452.00	25750	20230824	-62.17	9680	20240624	0.62	19770	-50.73	20240112	9680	0.62	20240624	25750	-62.17	20230824	9680	0.62	20240624	2.00	N	060280	500	205 억	1185221	N	N	672	N	N
26	20240625	160600	57	100.00	KSQ150		유통	N	N	N	N	N	9770	-70	5	-0.71	1227396540	125172	62.88	9850	9970	9700	12790	6890	9840	9805.72	2.92	-14890	10040	9940	9810	9710	9580	9875	9645	205	2950	500	7080	10	1	41089990	4014	-82.10	3.98	12	0.30	-119.00	2452.00	25750	20230824	-62.06	9680	20240624	0.93	19770	-50.58	20240112	9680	0.93	20240624	25750	-62.06	20230824	9680	0.93	20240624	2.03	N	060280	500	205 억	1199882	N	N	672	N	N
27	20240625	150601	57	100.00	KSQ150		유통	N	N	N	N	N	9770	-70	5	-0.71	1129260390	115123	57.84	9850	9970	9700	12790	6890	9840	9809.16	2.92	-14544	10040	9940	9810	9710	9580	9875	9645	205	2950	500	7080	10	1	41089990	4014	-82.10	3.98	12	0.28	-119.00	2452.00	25750	20230824	-62.06	9680	20240624	0.93	19770	-50.58	20240112	9680	0.93	20240624	25750	-62.06	20230824	9680	0.93	20240624	2.03	N	060280	500	205 억	1199882	N	N	1177	N	N
28	20240625	140600	57	100.00	KSQ150		유통	N	N	N	N	N	9740	-100	5	-1.02	1009577190	102866	51.68	9850	9970	9700	12790	6890	9840	9814.48	2.92	-15283	10040	9940	9810	9710	9580	9875	9645	205	2950	500	7080	10	1	41089990	4002	-81.85	3.97	12	0.25	-119.00	2452.00	25750	20230824	-62.17	9680	20240624	0.62	19770	-50.73	20240112	9680	0.62	20240624	25750	-62.17	20230824	9680	0.62	20240624	2.03	N	060280	500	205 억	1199882	N	N	1177	N	N
29	20240625	130601	57	100.00	KSQ150		유통	N	N	N	N	N	9770	-70	5	-0.71	714352650	72537	36.44	9850	9970	9750	12790	6890	9840	9848.12	2.92	-16064	10040	9940	9810	9710	9580	9875	9645	205	2950	500	7080	10	1	41089990	4014	-82.10	3.98	12	0.18	-119.00	2452.00	25750	20230824	-62.06	9680	20240624	0.93	19770	-50.58	20240112	9680	0.93	20240624	25750	-62.06	20230824	9680	0.93	20240624	2.03	N	060280	500	205 억	1199882	N	N	1177	N	N
30	20240625	120604	57	100.00	KSQ150		유통	N	N	N	N	N	9760	-80	5	-0.81	672067050	68208	34.27	9850	9970	9750	12790	6890	9840	9853.20	2.92	-16996	10040	9940	9810	9710	9580	9875	9645	205	2950	500	7080	10	1	41089990	4010	-82.02	3.98	12	0.17	-119.00	2452.00	25750	20230824	-62.10	9680	20240624	0.83	19770	-50.63	20240112	9680	0.83	20240624	25750	-62.10	20230824	9680	0.83	20240624	2.03	N	060280	500	205 억	1199882	N	N	1177	N	N
31	20240625	110604	57	100.00	KSQ150		유통	N	N	N	N	N	9810	-30	5	-0.30	562746330	57025	28.65	9850	9970	9790	12790	6890	9840	9868.42	2.92	-15292	10040	9940	9810	9710	9580	9875	9645	205	2950	500	7080	10	1	41089990	4031	-82.44	4.00	12	0.14	-119.00	2452.00	25750	20230824	-61.90	9680	20240624	1.34	19770	-50.38	20240112	9680	1.34	20240624	25750	-61.90	20230824	9680	1.34	20240624	2.03	N	060280	500	205 억	1199882	N	N	1177	N	N
32	20240625	100600	57	100.00	KSQ150		유통	N	N	N	N	N	9870	30	2	0.30	433529000	43858	22.03	9850	9970	9810	12790	6890	9840	9884.85	2.92	-15082	10040	9940	9810	9710	9580	9875	9645	205	2950	500	7080	10	1	41089990	4056	-82.94	4.03	12	0.11	-119.00	2452.00	25750	20230824	-61.67	9680	20240624	1.96	19770	-50.08	20240112	9680	1.96	20240624	25750	-61.67	20230824	9680	1.96	20240624	2.03	N	060280	500	205 억	1199882	N	N	1177	N	N
33	20240625	090601	57	100.00	KSQ150		유통	N	N	N	N	N	9970	130	2	1.32	55745880	5628	2.83	9850	9970	9850	12790	6890	9840	9905.29	2.92	1707	10040	9940	9810	9710	9580	9875	9645	205	2950	500	7080	10	1	41089990	4097	-83.78	4.07	12	0.01	-119.00	2452.00	25750	20230824	-61.28	9680	20240624	3.00	19770	-49.57	20240112	9680	3.00	20240624	25750	-61.28	20230824	9680	3.00	20240624	2.03	N	060280	500	205 억	1199882	N	N	1177	N	N
34	20240624	160558	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9840	-70	5	-0.71	1945872210	198776	70.44	9910	9910	9680	12880	6940	9910	9789.18	2.81	34055	10296	10102	10006	9812	9716	10055	9765	205	2970	500	7130	10	1	41089990	4043	-82.69	4.01	12	0.48	-119.00	2452.00	25750	20230824	-61.79	9680	20240624	1.65	19770	-50.23	20240112	9680	1.65	20240624	25750	-61.79	20230824	9680	1.65	20240624	2.04	N	060280	500	205 억	1154761	N	N	1177	N	N
35	20240624	150559	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9860	-50	5	-0.50	1840235860	188045	66.63	9910	9910	9680	12880	6940	9910	9786.15	2.81	31174	10296	10102	10006	9812	9716	10055	9765	205	2970	500	7130	10	1	41089990	4051	-82.86	4.02	12	0.46	-119.00	2452.00	25750	20230824	-61.71	9680	20240624	1.86	19770	-50.13	20240112	9680	1.86	20240624	25750	-61.71	20230824	9680	1.86	20240624	2.04	N	060280	500	205 억	1154761	N	N	3294	N	N
36	20240624	140559	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9800	-110	5	-1.11	1676568580	171381	60.73	9910	9910	9680	12880	6940	9910	9782.70	2.81	25601	10296	10102	10006	9812	9716	10055	9765	205	2970	500	7130	10	1	41089990	4027	-82.35	4.00	12	0.42	-119.00	2452.00	25750	20230824	-61.94	9680	20240624	1.24	19770	-50.43	20240112	9680	1.24	20240624	25750	-61.94	20230824	9680	1.24	20240624	2.04	N	060280	500	205 억	1154761	N	N	3294	N	N
37	20240624	130558	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9820	-90	5	-0.91	1564548570	159963	56.68	9910	9910	9680	12880	6940	9910	9780.69	2.81	23365	10296	10102	10006	9812	9716	10055	9765	205	2970	500	7130	10	1	41089990	4035	-82.52	4.00	12	0.39	-119.00	2452.00	25750	20230824	-61.86	9680	20240624	1.45	19770	-50.33	20240112	9680	1.45	20240624	25750	-61.86	20230824	9680	1.45	20240624	2.04	N	060280	500	205 억	1154761	N	N	3294	N	N
38	20240624	120559	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9780	-130	5	-1.31	1436457280	146901	52.05	9910	9910	9680	12880	6940	9910	9778.40	2.81	17847	10296	10102	10006	9812	9716	10055	9765	205	2970	500	7130	10	1	41089990	4019	-82.18	3.99	12	0.36	-119.00	2452.00	25750	20230824	-62.02	9680	20240624	1.03	19770	-50.53	20240112	9680	1.03	20240624	25750	-62.02	20230824	9680	1.03	20240624	2.04	N	060280	500	205 억	1154761	N	N	3294	N	N
39	20240624	110601	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9730	-180	5	-1.82	1335384560	136552	48.39	9910	9910	9680	12880	6940	9910	9779.31	2.81	11978	10296	10102	10006	9812	9716	10055	9765	205	2970	500	7130	10	1	41089990	3998	-81.76	3.97	12	0.33	-119.00	2452.00	25750	20230824	-62.21	9680	20240624	0.52	19770	-50.78	20240112	9680	0.52	20240624	25750	-62.21	20230824	9680	0.52	20240624	2.04	N	060280	500	205 억	1154761	N	N	3294	N	N
40	20240624	100559	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9880	-30	5	-0.30	1004212920	102793	36.42	9910	9910	9680	12880	6940	9910	9769.27	2.81	10923	10296	10102	10006	9812	9716	10055	9765	205	2970	500	7130	10	1	41089990	4060	-83.03	4.03	12	0.25	-119.00	2452.00	25750	20230824	-61.63	9680	20240624	2.07	19770	-50.03	20240112	9680	2.07	20240624	25750	-61.63	20230824	9680	2.07	20240624	2.04	N	060280	500	205 억	1154761	N	N	3294	N	N
41	20240624	090559	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9820	-90	5	-0.91	163950580	16649	5.90	9910	9910	9800	12880	6940	9910	9847.47	2.81	-7990	10296	10102	10006	9812	9716	10055	9765	205	2970	500	7130	10	1	41089990	4035	-82.52	4.00	12	0.04	-119.00	2452.00	25750	20230824	-61.86	9800	20240624	0.20	19770	-50.33	20240112	9800	0.20	20240624	25750	-61.86	20230824	9800	0.20	20240624	2.04	N	060280	500	205 억	1154761	N	N	3294	N	N
42	20240621	160539	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9910	-300	5	-2.94	2793266830	278517	196.74	10190	10200	9910	13270	7150	10210	10029.62	2.93	-56469	10610	10410	10290	10090	9970	10350	10030	205	3060	500	7350	10	1	41089990	4072	-83.28	4.04	12	0.68	-119.00	2452.00	25750	20230824	-61.51	9910	20240621	0.00	19770	-49.87	20240112	9910	0.00	20240621	25750	-61.51	20230824	9910	0.00	20240621	2.00	N	060280	500	205 억	1204356	N	N	3294	N	N
43	20240621	150539	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9970	-240	5	-2.35	2283164660	227166	160.47	10190	10200	9960	13270	7150	10210	10050.60	2.93	-38109	10610	10410	10290	10090	9970	10350	10030	205	3060	500	7350	10	1	41089990	4097	-83.78	4.07	12	0.55	-119.00	2452.00	25750	20230824	-61.28	9960	20240621	0.10	19770	-49.57	20240112	9960	0.10	20240621	25750	-61.28	20230824	9960	0.10	20240621	2.00	N	060280	500	205 억	1204356	N	N	824	N	N
44	20240621	140540	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10030	-180	5	-1.76	1587643230	157546	111.29	10190	10200	10010	13270	7150	10210	10077.28	2.93	-17200	10610	10410	10290	10090	9970	10350	10030	205	3060	500	7350	10	1	41089990	4121	-84.29	4.09	12	0.38	-119.00	2452.00	25750	20230824	-61.05	10010	20240621	0.20	19770	-49.27	20240112	10010	0.20	20240621	25750	-61.05	20230824	10010	0.20	20240621	2.00	N	060280	500	205 억	1204356	N	N	824	N	N
45	20240621	130541	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10080	-130	5	-1.27	1286929300	127580	90.12	10190	10200	10020	13270	7150	10210	10087.17	2.93	-11940	10610	10410	10290	10090	9970	10350	10030	205	3060	500	7350	10	1	41089990	4142	-84.71	4.11	12	0.31	-119.00	2452.00	25750	20230824	-60.85	10020	20240621	0.60	19770	-49.01	20240112	10020	0.60	20240621	25750	-60.85	20230824	10020	0.60	20240621	2.00	N	060280	500	205 억	1204356	N	N	824	N	N
46	20240621	120543	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10100	-110	5	-1.08	1136426160	112684	79.60	10190	10200	10020	13270	7150	10210	10085.00	2.93	-12342	10610	10410	10290	10090	9970	10350	10030	205	3060	500	7350	10	1	41089990	4150	-84.87	4.12	12	0.27	-119.00	2452.00	25750	20230824	-60.78	10020	20240621	0.80	19770	-48.91	20240112	10020	0.80	20240621	25750	-60.78	20230824	10020	0.80	20240621	2.00	N	060280	500	205 억	1204356	N	N	824	N	N
47	20240621	110542	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10100	-110	5	-1.08	1001728510	99331	70.17	10190	10200	10020	13270	7150	10210	10084.67	2.93	-14191	10610	10410	10290	10090	9970	10350	10030	205	3060	500	7350	10	1	41089990	4150	-84.87	4.12	12	0.24	-119.00	2452.00	25750	20230824	-60.78	10020	20240621	0.80	19770	-48.91	20240112	10020	0.80	20240621	25750	-60.78	20230824	10020	0.80	20240621	2.00	N	060280	500	205 억	1204356	N	N	824	N	N
48	20240621	100540	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10150	-60	5	-0.59	860571790	85380	60.31	10190	10200	10020	13270	7150	10210	10079.22	2.93	-14267	10610	10410	10290	10090	9970	10350	10030	205	3060	500	7350	10	1	41089990	4171	-85.29	4.14	12	0.21	-119.00	2452.00	25750	20230824	-60.58	10020	20240621	1.30	19770	-48.66	20240112	10020	1.30	20240621	25750	-60.58	20230824	10020	1.30	20240621	2.00	N	060280	500	205 억	1204356	N	N	824	N	N
49	20240621	090542	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10130	-80	5	-0.78	105770190	10411	7.35	10190	10200	10110	13270	7150	10210	10159.15	2.93	-8530	10610	10410	10290	10090	9970	10350	10030	205	3060	500	7350	10	1	41089990	4162	-85.13	4.13	12	0.03	-119.00	2452.00	25750	20230824	-60.66	10110	20240621	0.20	19770	-48.76	20240112	10110	0.20	20240621	25750	-60.66	20230824	10110	0.20	20240621	2.00	N	060280	500	205 억	1204356	N	N	824	N	N
50	20240620	160537	57	100.00	KSQ150		유통	N	N	N	N	N	10210	20	2	0.20	1443886270	140334	60.49	10260	10490	10170	13240	7140	10190	10288.94	2.94	-6306	10710	10450	10310	10050	9910	10380	9980	205	3050	500	7330	10	1	41089990	4195	-85.80	4.16	12	0.34	-119.00	2452.00	25750	20230824	-60.35	10110	20240605	0.99	19770	-48.36	20240112	10110	0.99	20240605	25750	-60.35	20230824	10110	0.99	20240605	2.00	N	060280	500	205 억	1209357	N	N	824	N	N
51	20240620	150540	57	100.00	KSQ150		유통	N	N	N	N	N	10190	0	3	0.00	1334885600	129651	55.89	10260	10490	10170	13240	7140	10190	10295.99	2.94	-4186	10710	10450	10310	10050	9910	10380	9980	205	3050	500	7330	10	1	41089990	4187	-85.63	4.16	12	0.32	-119.00	2452.00	25750	20230824	-60.43	10110	20240605	0.79	19770	-48.46	20240112	10110	0.79	20240605	25750	-60.43	20230824	10110	0.79	20240605	2.00	N	060280	500	205 억	1209357	N	N	1829	N	N
52	20240620	140538	57	100.00	KSQ150		유통	N	N	N	N	N	10190	0	3	0.00	1166908950	113168	48.78	10260	10490	10170	13240	7140	10190	10311.30	2.94	-143	10710	10450	10310	10050	9910	10380	9980	205	3050	500	7330	10	1	41089990	4187	-85.63	4.16	12	0.28	-119.00	2452.00	25750	20230824	-60.43	10110	20240605	0.79	19770	-48.46	20240112	10110	0.79	20240605	25750	-60.43	20230824	10110	0.79	20240605	2.00	N	060280	500	205 억	1209357	N	N	1829	N	N
53	20240620	130539	57	100.00	KSQ150		유통	N	N	N	N	N	10180	-10	5	-0.10	1058566270	102545	44.20	10260	10490	10170	13240	7140	10190	10322.94	2.94	3349	10710	10450	10310	10050	9910	10380	9980	205	3050	500	7330	10	1	41089990	4183	-85.55	4.15	12	0.25	-119.00	2452.00	25750	20230824	-60.47	10110	20240605	0.69	19770	-48.51	20240112	10110	0.69	20240605	25750	-60.47	20230824	10110	0.69	20240605	2.00	N	060280	500	205 억	1209357	N	N	1829	N	N
54	20240620	120538	57	100.00	KSQ150		유통	N	N	N	N	N	10260	70	2	0.69	894584460	86485	37.28	10260	10490	10200	13240	7140	10190	10343.81	2.94	10977	10710	10450	10310	10050	9910	10380	9980	205	3050	500	7330	10	1	41089990	4216	-86.22	4.18	12	0.21	-119.00	2452.00	25750	20230824	-60.16	10110	20240605	1.48	19770	-48.10	20240112	10110	1.48	20240605	25750	-60.16	20230824	10110	1.48	20240605	2.00	N	060280	500	205 억	1209357	N	N	1829	N	N
55	20240620	110540	57	100.00	KSQ150		유통	N	N	N	N	N	10340	150	2	1.47	695442650	67090	28.92	10260	10490	10260	13240	7140	10190	10365.82	2.94	16212	10710	10450	10310	10050	9910	10380	9980	205	3050	500	7330	10	1	41089990	4249	-86.89	4.22	12	0.16	-119.00	2452.00	25750	20230824	-59.84	10110	20240605	2.27	19770	-47.70	20240112	10110	2.27	20240605	25750	-59.84	20230824	10110	2.27	20240605	2.00	N	060280	500	205 억	1209357	N	N	1829	N	N
56	20240620	100541	57	100.00	KSQ150		유통	N	N	N	N	N	10370	180	2	1.77	611043380	58942	25.41	10260	10490	10260	13240	7140	10190	10366.86	2.94	16571	10710	10450	10310	10050	9910	10380	9980	205	3050	500	7330	10	1	41089990	4261	-87.14	4.23	12	0.14	-119.00	2452.00	25750	20230824	-59.73	10110	20240605	2.57	19770	-47.55	20240112	10110	2.57	20240605	25750	-59.73	20230824	10110	2.57	20240605	2.00	N	060280	500	205 억	1209357	N	N	1829	N	N
57	20240620	090545	57	100.00	KSQ150		유통	N	N	N	N	N	10280	90	2	0.88	126061080	12235	5.27	10260	10380	10260	13240	7140	10190	10303.32	2.94	3254	10710	10450	10310	10050	9910	10380	9980	205	3050	500	7330	10	1	41089990	4224	-86.39	4.19	12	0.03	-119.00	2452.00	25750	20230824	-60.08	10110	20240605	1.68	19770	-48.00	20240112	10110	1.68	20240605	25750	-60.08	20230824	10110	1.68	20240605	2.00	N	060280	500	205 억	1209357	N	N	1829	N	N
58	20240619	160538	57	100.00	KSQ150		유통	N	N	N	N	N	10190	-290	5	-2.77	2336557340	227085	116.79	10480	10570	10170	13620	7340	10480	10289.77	3.00	-21672	10806	10642	10536	10372	10266	10590	10320	205	3140	500	7540	10	1	41089990	4187	-85.63	4.16	12	0.55	-119.00	2452.00	25750	20230824	-60.43	10110	20240605	0.79	19770	-48.46	20240112	10110	0.79	20240605	25750	-60.43	20230824	10110	0.79	20240605	2.00	N	060280	500	205 억	1230903	N	N	1829	N	N
59	20240619	150535	57	100.00	KSQ150		유통	N	N	N	N	N	10230	-250	5	-2.39	2195470600	213251	109.67	10480	10570	10170	13620	7340	10480	10295.24	3.00	-18819	10806	10642	10536	10372	10266	10590	10320	205	3140	500	7540	10	1	41089990	4204	-85.97	4.17	12	0.52	-119.00	2452.00	25750	20230824	-60.27	10110	20240605	1.19	19770	-48.25	20240112	10110	1.19	20240605	25750	-60.27	20230824	10110	1.19	20240605	2.00	N	060280	500	205 억	1230903	N	N	818	N	N
60	20240619	140541	57	100.00	KSQ150		유통	N	N	N	N	N	10220	-260	5	-2.48	2021156070	196184	100.89	10480	10570	10170	13620	7340	10480	10302.35	3.00	-18677	10806	10642	10536	10372	10266	10590	10320	205	3140	500	7540	10	1	41089990	4199	-85.88	4.17	12	0.48	-119.00	2452.00	25750	20230824	-60.31	10110	20240605	1.09	19770	-48.31	20240112	10110	1.09	20240605	25750	-60.31	20230824	10110	1.09	20240605	2.00	N	060280	500	205 억	1230903	N	N	818	N	N
61	20240619	130536	57	100.00	KSQ150		유통	N	N	N	N	N	10200	-280	5	-2.67	1728574710	167479	86.13	10480	10570	10180	13620	7340	10480	10321.14	3.00	-20540	10806	10642	10536	10372	10266	10590	10320	205	3140	500	7540	10	1	41089990	4191	-85.71	4.16	12	0.41	-119.00	2452.00	25750	20230824	-60.39	10110	20240605	0.89	19770	-48.41	20240112	10110	0.89	20240605	25750	-60.39	20230824	10110	0.89	20240605	2.00	N	060280	500	205 억	1230903	N	N	818	N	N
62	20240619	120536	57	100.00	KSQ150		유통	N	N	N	N	N	10210	-270	5	-2.58	1514062440	146469	75.33	10480	10570	10180	13620	7340	10480	10337.08	3.00	-18110	10806	10642	10536	10372	10266	10590	10320	205	3140	500	7540	10	1	41089990	4195	-85.80	4.16	12	0.36	-119.00	2452.00	25750	20230824	-60.35	10110	20240605	0.99	19770	-48.36	20240112	10110	0.99	20240605	25750	-60.35	20230824	10110	0.99	20240605	2.00	N	060280	500	205 억	1230903	N	N	818	N	N
63	20240619	110536	57	100.00	KSQ150		유통	N	N	N	N	N	10300	-180	5	-1.72	1107896980	106783	54.92	10480	10570	10260	13620	7340	10480	10375.22	3.00	-1881	10806	10642	10536	10372	10266	10590	10320	205	3140	500	7540	10	1	41089990	4232	-86.55	4.20	12	0.26	-119.00	2452.00	25750	20230824	-60.00	10110	20240605	1.88	19770	-47.90	20240112	10110	1.88	20240605	25750	-60.00	20230824	10110	1.88	20240605	2.00	N	060280	500	205 억	1230903	N	N	818	N	N
64	20240619	100539	57	100.00	KSQ150		유통	N	N	N	N	N	10350	-130	5	-1.24	659494480	63250	32.53	10480	10570	10310	13620	7340	10480	10426.79	3.00	-2334	10806	10642	10536	10372	10266	10590	10320	205	3140	500	7540	10	1	41089990	4253	-86.97	4.22	12	0.15	-119.00	2452.00	25750	20230824	-59.81	10110	20240605	2.37	19770	-47.65	20240112	10110	2.37	20240605	25750	-59.81	20230824	10110	2.37	20240605	2.00	N	060280	500	205 억	1230903	N	N	818	N	N
65	20240619	090544	57	100.00	KSQ150		유통	N	N	N	N	N	10430	-50	5	-0.48	57750460	5514	2.84	10480	10520	10420	13620	7340	10480	10473.42	3.00	949	10806	10642	10536	10372	10266	10590	10320	205	3140	500	7540	10	1	41089990	4286	-87.65	4.25	12	0.01	-119.00	2452.00	25750	20230824	-59.50	10110	20240605	3.17	19770	-47.24	20240112	10110	3.17	20240605	25750	-59.50	20230824	10110	3.17	20240605	2.00	N	060280	500	205 억	1230903	N	N	818	N	N
66	20240618	160532	57	100.00	KSQ150		유통	N	N	N	N	N	10480	-140	5	-1.32	2029982790	193180	114.64	10600	10700	10430	13800	7440	10620	10508.27	3.06	-28539	11086	10852	10676	10442	10266	10765	10355	205	3180	500	7640	10	1	41089990	4306	-88.07	4.27	12	0.47	-119.00	2452.00	25750	20230824	-59.30	10110	20240605	3.66	19770	-46.99	20240112	10110	3.66	20240605	25750	-59.30	20230824	10110	3.66	20240605	2.00	N	060280	500	205 억	1257355	N	N	818	N	N
67	20240618	150532	57	100.00	KSQ150		유통	N	N	N	N	N	10510	-110	5	-1.04	1937179760	184337	109.39	10600	10700	10430	13800	7440	10620	10508.90	3.06	-31302	11086	10852	10676	10442	10266	10765	10355	205	3180	500	7640	10	1	41089990	4319	-88.32	4.29	12	0.45	-119.00	2452.00	25750	20230824	-59.18	10110	20240605	3.96	19770	-46.84	20240112	10110	3.96	20240605	25750	-59.18	20230824	10110	3.96	20240605	2.00	N	060280	500	205 억	1257355	N	N	5846	N	N
68	20240618	140534	57	100.00	KSQ150		유통	N	N	N	N	N	10460	-160	5	-1.51	1681121810	159865	94.87	10600	10700	10430	13800	7440	10620	10515.88	3.06	-41898	11086	10852	10676	10442	10266	10765	10355	205	3180	500	7640	10	1	41089990	4298	-87.90	4.27	12	0.39	-119.00	2452.00	25750	20230824	-59.38	10110	20240605	3.46	19770	-47.09	20240112	10110	3.46	20240605	25750	-59.38	20230824	10110	3.46	20240605	2.00	N	060280	500	205 억	1257355	N	N	5846	N	N
69	20240618	130538	57	100.00	KSQ150		유통	N	N	N	N	N	10490	-130	5	-1.22	1511795510	143669	85.26	10600	10700	10440	13800	7440	10620	10522.77	3.06	-42126	11086	10852	10676	10442	10266	10765	10355	205	3180	500	7640	10	1	41089990	4310	-88.15	4.28	12	0.35	-119.00	2452.00	25750	20230824	-59.26	10110	20240605	3.76	19770	-46.94	20240112	10110	3.76	20240605	25750	-59.26	20230824	10110	3.76	20240605	2.00	N	060280	500	205 억	1257355	N	N	5846	N	N
70	20240618	120538	57	100.00	KSQ150		유통	N	N	N	N	N	10490	-130	5	-1.22	991568810	94045	55.81	10600	10700	10480	13800	7440	10620	10543.56	3.06	-2624	11086	10852	10676	10442	10266	10765	10355	205	3180	500	7640	10	1	41089990	4310	-88.15	4.28	12	0.23	-119.00	2452.00	25750	20230824	-59.26	10110	20240605	3.76	19770	-46.94	20240112	10110	3.76	20240605	25750	-59.26	20230824	10110	3.76	20240605	2.00	N	060280	500	205 억	1257355	N	N	5846	N	N
71	20240618	110534	57	100.00	KSQ150		유통	N	N	N	N	N	10560	-60	5	-0.56	808467730	76688	45.51	10600	10700	10480	13800	7440	10620	10542.30	3.06	-1797	11086	10852	10676	10442	10266	10765	10355	205	3180	500	7640	10	1	41089990	4339	-88.74	4.31	12	0.19	-119.00	2452.00	25750	20230824	-58.99	10110	20240605	4.45	19770	-46.59	20240112	10110	4.45	20240605	25750	-58.99	20230824	10110	4.45	20240605	2.00	N	060280	500	205 억	1257355	N	N	5846	N	N
72	20240618	100535	57	100.00	KSQ150		유통	N	N	N	N	N	10580	-40	5	-0.38	528684120	50104	29.73	10600	10700	10480	13800	7440	10620	10551.73	3.06	1642	11086	10852	10676	10442	10266	10765	10355	205	3180	500	7640	10	1	41089990	4347	-88.91	4.31	12	0.12	-119.00	2452.00	25750	20230824	-58.91	10110	20240605	4.65	19770	-46.48	20240112	10110	4.65	20240605	25750	-58.91	20230824	10110	4.65	20240605	2.00	N	060280	500	205 억	1257355	N	N	5846	N	N
73	20240618	090540	57	100.00	KSQ150		유통	N	N	N	N	N	10690	70	2	0.66	116993460	11018	6.54	10600	10700	10600	13800	7440	10620	10618.39	3.06	3588	11086	10852	10676	10442	10266	10765	10355	205	3180	500	7640	10	1	41089990	4393	-89.83	4.36	12	0.03	-119.00	2452.00	25750	20230824	-58.49	10110	20240605	5.74	19770	-45.93	20240112	10110	5.74	20240605	25750	-58.49	20230824	10110	5.74	20240605	2.00	N	060280	500	205 억	1257355	N	N	5846	N	N
74	20240617	160531	57	100.00	KSQ150		유통	N	N	N	N	N	10620	-250	5	-2.30	1748927890	163624	86.74	10780	10910	10500	14130	7610	10870	10688.79	3.02	14459	11363	11116	10933	10686	10503	11025	10595	205	3260	500	7820	10	1	41089990	4364	-89.24	4.33	12	0.40	-119.00	2452.00	25750	20230824	-58.76	10110	20240605	5.04	19770	-46.28	20240112	10110	5.04	20240605	25750	-58.76	20230824	10110	5.04	20240605	2.00	N	060280	500	205 억	1239509	N	N	5846	N	N
75	20240617	150534	57	100.00	KSQ150		유통	N	N	N	N	N	10550	-320	5	-2.94	1551007430	144930	76.83	10780	10910	10500	14130	7610	10870	10701.77	3.02	17117	11363	11116	10933	10686	10503	11025	10595	205	3260	500	7820	10	1	41089990	4335	-88.66	4.30	12	0.35	-119.00	2452.00	25750	20230824	-59.03	10110	20240605	4.35	19770	-46.64	20240112	10110	4.35	20240605	25750	-59.03	20230824	10110	4.35	20240605	2.00	N	060280	500	205 억	1239509	N	N	3768	N	N
76	20240617	140528	57	100.00	KSQ150		유통	N	N	N	N	N	10660	-210	5	-1.93	1273781530	118798	62.98	10780	10910	10500	14130	7610	10870	10722.25	3.02	14570	11363	11116	10933	10686	10503	11025	10595	205	3260	500	7820	10	1	41089990	4380	-89.58	4.35	12	0.29	-119.00	2452.00	25750	20230824	-58.60	10110	20240605	5.44	19770	-46.08	20240112	10110	5.44	20240605	25750	-58.60	20230824	10110	5.44	20240605	2.00	N	060280	500	205 억	1239509	N	N	3768	N	N
77	20240617	130529	57	100.00	KSQ150		유통	N	N	N	N	N	10660	-210	5	-1.93	1168982600	108988	57.78	10780	10910	10500	14130	7610	10870	10725.79	3.02	10482	11363	11116	10933	10686	10503	11025	10595	205	3260	500	7820	10	1	41089990	4380	-89.58	4.35	12	0.27	-119.00	2452.00	25750	20230824	-58.60	10110	20240605	5.44	19770	-46.08	20240112	10110	5.44	20240605	25750	-58.60	20230824	10110	5.44	20240605	2.00	N	060280	500	205 억	1239509	N	N	3768	N	N
78	20240617	120530	57	100.00	KSQ150		유통	N	N	N	N	N	10650	-220	5	-2.02	1058089420	98602	52.27	10780	10910	10500	14130	7610	10870	10730.91	3.02	7303	11363	11116	10933	10686	10503	11025	10595	205	3260	500	7820	10	1	41089990	4376	-89.50	4.34	12	0.24	-119.00	2452.00	25750	20230824	-58.64	10110	20240605	5.34	19770	-46.13	20240112	10110	5.34	20240605	25750	-58.64	20230824	10110	5.34	20240605	2.00	N	060280	500	205 억	1239509	N	N	3768	N	N
79	20240617	110526	57	100.00	KSQ150		유통	N	N	N	N	N	10720	-150	5	-1.38	940997400	87624	46.45	10780	10910	10500	14130	7610	10870	10739.04	3.02	7048	11363	11116	10933	10686	10503	11025	10595	205	3260	500	7820	10	1	41089990	4405	-90.08	4.37	12	0.21	-119.00	2452.00	25750	20230824	-58.37	10110	20240605	6.03	19770	-45.78	20240112	10110	6.03	20240605	25750	-58.37	20230824	10110	6.03	20240605	2.00	N	060280	500	205 억	1239509	N	N	3768	N	N
80	20240617	100528	57	100.00	KSQ150		유통	N	N	N	N	N	10840	-30	5	-0.28	787227020	73349	38.88	10780	10910	10500	14130	7610	10870	10732.62	3.02	9635	11363	11116	10933	10686	10503	11025	10595	205	3260	500	7820	10	1	41089990	4454	-91.09	4.42	12	0.18	-119.00	2452.00	25750	20230824	-57.90	10110	20240605	7.22	19770	-45.17	20240112	10110	7.22	20240605	25750	-57.90	20230824	10110	7.22	20240605	2.00	N	060280	500	205 억	1239509	N	N	3768	N	N
81	20240617	090530	57	100.00	KSQ150		유통	N	N	N	N	N	10760	-110	5	-1.01	113490560	10547	5.59	10780	10790	10730	14130	7610	10870	10760.46	3.02	3011	11363	11116	10933	10686	10503	11025	10595	205	3260	500	7820	10	1	41089990	4421	-90.42	4.39	12	0.03	-119.00	2452.00	25750	20230824	-58.21	10110	20240605	6.43	19770	-45.57	20240112	10110	6.43	20240605	25750	-58.21	20230824	10110	6.43	20240605	2.00	N	060280	500	205 억	1239509	N	N	3768	N	N
82	20240614	160445	57	100.00	KSQ150		유통	N	N	N	N	N	10870	-80	5	-0.73	2038638350	187186	70.97	10980	11180	10750	14230	7670	10950	10890.99	3.06	-2440	11403	11176	11063	10836	10723	11120	10780	205	3280	500	7880	10	1	41089990	4466	-91.34	4.43	12	0.46	-119.00	2452.00	25750	20230824	-57.79	10110	20240605	7.52	19770	-45.02	20240112	10110	7.52	20240605	25750	-57.79	20230824	10110	7.52	20240605	2.01	N	060280	500	205 억	1255769	N	N	3768	N	N
83	20240614	150446	57	100.00	KSQ150		유통	N	N	N	N	N	10840	-110	5	-1.00	1562023600	143579	54.44	10980	11180	10750	14230	7670	10950	10879.19	3.06	15288	11403	11176	11063	10836	10723	11120	10780	205	3280	500	7880	10	1	41089990	4454	-91.09	4.42	12	0.35	-119.00	2452.00	25750	20230824	-57.90	10110	20240605	7.22	19770	-45.17	20240112	10110	7.22	20240605	25750	-57.90	20230824	10110	7.22	20240605	2.01	N	060280	500	205 억	1255769	N	N	971	N	N
84	20240614	140445	57	100.00	KSQ150		유통	N	N	N	N	N	10840	-110	5	-1.00	1387463370	127477	48.33	10980	11180	10750	14230	7670	10950	10884.03	3.06	11968	11403	11176	11063	10836	10723	11120	10780	205	3280	500	7880	10	1	41089990	4454	-91.09	4.42	12	0.31	-119.00	2452.00	25750	20230824	-57.90	10110	20240605	7.22	19770	-45.17	20240112	10110	7.22	20240605	25750	-57.90	20230824	10110	7.22	20240605	2.01	N	060280	500	205 억	1255769	N	N	971	N	N
85	20240614	130445	57	100.00	KSQ150		유통	N	N	N	N	N	10840	-110	5	-1.00	1280706290	117647	44.61	10980	11180	10750	14230	7670	10950	10886.01	3.06	10844	11403	11176	11063	10836	10723	11120	10780	205	3280	500	7880	10	1	41089990	4454	-91.09	4.42	12	0.29	-119.00	2452.00	25750	20230824	-57.90	10110	20240605	7.22	19770	-45.17	20240112	10110	7.22	20240605	25750	-57.90	20230824	10110	7.22	20240605	2.01	N	060280	500	205 억	1255769	N	N	971	N	N
86	20240614	120449	57	100.00	KSQ150		유통	N	N	N	N	N	10870	-80	5	-0.73	1211627930	111288	42.20	10980	11180	10750	14230	7670	10950	10887.32	3.06	11322	11403	11176	11063	10836	10723	11120	10780	205	3280	500	7880	10	1	41089990	4466	-91.34	4.43	12	0.27	-119.00	2452.00	25750	20230824	-57.79	10110	20240605	7.52	19770	-45.02	20240112	10110	7.52	20240605	25750	-57.79	20230824	10110	7.52	20240605	2.01	N	060280	500	205 억	1255769	N	N	971	N	N
87	20240614	110520	57	100.00	KSQ150		유통	N	N	N	N	N	10800	-150	5	-1.37	1011896210	92914	35.23	10980	11180	10750	14230	7670	10950	10890.68	3.06	-35	11403	11176	11063	10836	10723	11120	10780	205	3280	500	7880	10	1	41089990	4438	-90.76	4.40	12	0.23	-119.00	2452.00	25750	20230824	-58.06	10110	20240605	6.82	19770	-45.37	20240112	10110	6.82	20240605	25750	-58.06	20230824	10110	6.82	20240605	2.01	N	060280	500	205 억	1255769	N	N	971	N	N
88	20240614	100519	57	100.00	KSQ150		유통	N	N	N	N	N	10820	-130	5	-1.19	680007440	62156	23.57	10980	11180	10790	14230	7670	10950	10940.33	3.06	-7630	11403	11176	11063	10836	10723	11120	10780	205	3280	500	7880	10	1	41089990	4446	-90.92	4.41	12	0.15	-119.00	2452.00	25750	20230824	-57.98	10110	20240605	7.02	19770	-45.27	20240112	10110	7.02	20240605	25750	-57.98	20230824	10110	7.02	20240605	2.01	N	060280	500	205 억	1255769	N	N	971	N	N
89	20240614	090522	57	100.00	KSQ150		유통	N	N	N	N	N	11150	200	2	1.83	139854760	12580	4.77	10980	11180	10980	14230	7670	10950	11117.23	3.06	-3924	11403	11176	11063	10836	10723	11120	10780	205	3280	500	7880	10	1	41089990	4582	-93.70	4.55	12	0.03	-119.00	2452.00	25750	20230824	-56.70	10110	20240605	10.29	19770	-43.60	20240112	10110	10.29	20240605	25750	-56.70	20230824	10110	10.29	20240605	2.01	N	060280	500	205 억	1255769	N	N	971	N	N
90	20240613	160516	57	100.00	KSQ150		유통	N	N	N	N	N	10950	-120	5	-1.08	2884051400	260244	84.34	11070	11290	10950	14390	7750	11070	11082.49	2.97	-33714	11623	11346	11133	10856	10643	11485	10995	205	3320	500	7970	10	1	41089990	4499	-92.02	4.47	12	0.63	-119.00	2452.00	25750	20230824	-57.48	10110	20240605	8.31	19770	-44.61	20240112	10110	8.31	20240605	25750	-57.48	20230824	10110	8.31	20240605	2.03	N	060280	500	205 억	1219122	N	N	971	N	N
91	20240613	150526	57	100.00	KSQ150		유통	N	N	N	N	N	11040	-30	5	-0.27	1967175910	176592	57.23	11070	11290	11000	14390	7750	11070	11139.69	2.97	6962	11623	11346	11133	10856	10643	11485	10995	205	3320	500	7970	10	1	41089990	4536	-92.77	4.50	12	0.43	-119.00	2452.00	25750	20230824	-57.13	10110	20240605	9.20	19770	-44.16	20240112	10110	9.20	20240605	25750	-57.13	20230824	10110	9.20	20240605	2.03	N	060280	500	205 억	1219122	N	N	11	N	N
92	20240613	140519	57	100.00	KSQ150		유통	N	N	N	N	N	11080	10	2	0.09	1764535900	158242	51.29	11070	11290	11000	14390	7750	11070	11150.91	2.97	5615	11623	11346	11133	10856	10643	11485	10995	205	3320	500	7970	10	1	41089990	4553	-93.11	4.52	12	0.39	-119.00	2452.00	25750	20230824	-56.97	10110	20240605	9.59	19770	-43.96	20240112	10110	9.59	20240605	25750	-56.97	20230824	10110	9.59	20240605	2.03	N	060280	500	205 억	1219122	N	N	11	N	N
93	20240613	130519	57	100.00	KSQ150		유통	N	N	N	N	N	11140	70	2	0.63	1395294180	124928	40.49	11070	11290	11050	14390	7750	11070	11168.84	2.97	-3700	11623	11346	11133	10856	10643	11485	10995	205	3320	500	7970	10	1	41089990	4577	-93.61	4.54	12	0.30	-119.00	2452.00	25750	20230824	-56.74	10110	20240605	10.19	19770	-43.65	20240112	10110	10.19	20240605	25750	-56.74	20230824	10110	10.19	20240605	2.03	N	060280	500	205 억	1219122	N	N	11	N	N
94	20240613	120522	57	100.00	KSQ150		유통	N	N	N	N	N	11150	80	2	0.72	1207155910	108044	35.02	11070	11290	11050	14390	7750	11070	11172.88	2.97	-7582	11623	11346	11133	10856	10643	11485	10995	205	3320	500	7970	10	1	41089990	4582	-93.70	4.55	12	0.26	-119.00	2452.00	25750	20230824	-56.70	10110	20240605	10.29	19770	-43.60	20240112	10110	10.29	20240605	25750	-56.70	20230824	10110	10.29	20240605	2.03	N	060280	500	205 억	1219122	N	N	11	N	N
95	20240613	110515	57	100.00	KSQ150		유통	N	N	N	N	N	11160	90	2	0.81	1059403680	94790	30.72	11070	11290	11050	14390	7750	11070	11176.40	2.97	-12162	11623	11346	11133	10856	10643	11485	10995	205	3320	500	7970	10	1	41089990	4586	-93.78	4.55	12	0.23	-119.00	2452.00	25750	20230824	-56.66	10110	20240605	10.39	19770	-43.55	20240112	10110	10.39	20240605	25750	-56.66	20230824	10110	10.39	20240605	2.03	N	060280	500	205 억	1219122	N	N	11	N	N
96	20240613	100517	57	100.00	KSQ150		유통	N	N	N	N	N	11200	130	2	1.17	837778580	74966	24.30	11070	11290	11050	14390	7750	11070	11175.55	2.97	-9459	11623	11346	11133	10856	10643	11485	10995	205	3320	500	7970	10	1	41089990	4602	-94.12	4.57	12	0.18	-119.00	2452.00	25750	20230824	-56.50	10110	20240605	10.78	19770	-43.35	20240112	10110	10.78	20240605	25750	-56.50	20230824	10110	10.78	20240605	2.03	N	060280	500	205 억	1219122	N	N	11	N	N
97	20240613	090521	57	100.00	KSQ150		유통	N	N	N	N	N	11160	90	2	0.81	110362960	9950	3.22	11070	11160	11050	14390	7750	11070	11091.91	2.97	-432	11623	11346	11133	10856	10643	11485	10995	205	3320	500	7970	10	1	41089990	4586	-93.78	4.55	12	0.02	-119.00	2452.00	25750	20230824	-56.66	10110	20240605	10.39	19770	-43.55	20240112	10110	10.39	20240605	25750	-56.66	20230824	10110	10.39	20240605	2.03	N	060280	500	205 억	1219122	N	N	11	N	N
98	20240612	160512	57	100.00	KSQ150		유통	N	N	N	N	N	11070	150	2	1.37	3426155080	307297	77.32	11040	11410	10920	14190	7650	10920	11149.43	3.11	-56222	11506	11212	10726	10432	9946	11360	10580	205	3270	500	7860	10	1	41089990	4549	-93.03	4.51	12	0.75	-119.00	2452.00	25750	20230824	-57.01	10110	20240605	9.50	19770	-44.01	20240112	10110	9.50	20240605	25750	-57.01	20230824	10110	9.50	20240605	2.05	N	060280	500	205 억	1278277	N	N	11	N	N
99	20240612	150519	57	100.00	KSQ150		유통	N	N	N	N	N	10990	70	2	0.64	3322142870	297870	74.95	11040	11410	10920	14190	7650	10920	11153.00	3.11	-55877	11506	11212	10726	10432	9946	11360	10580	205	3270	500	7860	10	1	41089990	4516	-92.35	4.48	12	0.72	-119.00	2452.00	25750	20230824	-57.32	10110	20240605	8.70	19770	-44.41	20240112	10110	8.70	20240605	25750	-57.32	20230824	10110	8.70	20240605	2.05	N	060280	500	205 억	1278277	N	N	711	N	N
100	20240612	140516	57	100.00	KSQ150		유통	N	N	N	N	N	11000	80	2	0.73	3112648270	278779	70.15	11040	11410	10920	14190	7650	10920	11165.29	3.11	-52823	11506	11212	10726	10432	9946	11360	10580	205	3270	500	7860	10	1	41089990	4520	-92.44	4.49	12	0.68	-119.00	2452.00	25750	20230824	-57.28	10110	20240605	8.80	19770	-44.36	20240112	10110	8.80	20240605	25750	-57.28	20230824	10110	8.80	20240605	2.05	N	060280	500	205 억	1278277	N	N	711	N	N
101	20240612	130514	57	100.00	KSQ150		유통	N	N	N	N	N	11040	120	2	1.10	2987926910	267490	67.31	11040	11410	10920	14190	7650	10920	11170.24	3.11	-48415	11506	11212	10726	10432	9946	11360	10580	205	3270	500	7860	10	1	41089990	4536	-92.77	4.50	12	0.65	-119.00	2452.00	25750	20230824	-57.13	10110	20240605	9.20	19770	-44.16	20240112	10110	9.20	20240605	25750	-57.13	20230824	10110	9.20	20240605	2.05	N	060280	500	205 억	1278277	N	N	711	N	N
102	20240612	120514	57	100.00	KSQ150		유통	N	N	N	N	N	11030	110	2	1.01	2626263080	234769	59.07	11040	11410	10920	14190	7650	10920	11186.58	3.11	-39313	11506	11212	10726	10432	9946	11360	10580	205	3270	500	7860	10	1	41089990	4532	-92.69	4.50	12	0.57	-119.00	2452.00	25750	20230824	-57.17	10110	20240605	9.10	19770	-44.21	20240112	10110	9.10	20240605	25750	-57.17	20230824	10110	9.10	20240605	2.05	N	060280	500	205 억	1278277	N	N	711	N	N
103	20240612	110512	57	100.00	KSQ150		유통	N	N	N	N	N	11100	180	2	1.65	2300260980	205248	51.64	11040	11410	10920	14190	7650	10920	11207.23	3.11	-37270	11506	11212	10726	10432	9946	11360	10580	205	3270	500	7860	10	1	41089990	4561	-93.28	4.53	12	0.50	-119.00	2452.00	25750	20230824	-56.89	10110	20240605	9.79	19770	-43.85	20240112	10110	9.79	20240605	25750	-56.89	20230824	10110	9.79	20240605	2.05	N	060280	500	205 억	1278277	N	N	711	N	N
104	20240612	100514	57	100.00	KSQ150		유통	N	N	N	N	N	11230	310	2	2.84	1832493210	163227	41.07	11040	11410	10920	14190	7650	10920	11226.65	3.11	-28167	11506	11212	10726	10432	9946	11360	10580	205	3270	500	7860	10	1	41089990	4614	-94.37	4.58	12	0.40	-119.00	2452.00	25750	20230824	-56.39	10110	20240605	11.08	19770	-43.20	20240112	10110	11.08	20240605	25750	-56.39	20230824	10110	11.08	20240605	2.05	N	060280	500	205 억	1278277	N	N	711	N	N
105	20240612	090514	57	100.00	KSQ150		유통	N	N	N	N	N	10940	20	2	0.18	162236990	14740	3.71	11040	11050	10920	14190	7650	10920	11006.58	3.11	-5379	11506	11212	10726	10432	9946	11360	10580	205	3270	500	7860	10	1	41089990	4495	-91.93	4.46	12	0.04	-119.00	2452.00	25750	20230824	-57.51	10110	20240605	8.21	19770	-44.66	20240112	10110	8.21	20240605	25750	-57.51	20230824	10110	8.21	20240605	2.05	N	060280	500	205 억	1278277	N	N	711	N	N
106	20240610	160508	57	100.00	KSQ150		유통	N	N	N	N	N	10310	0	3	0.00	1826187010	178119	105.12	10310	10330	10160	13400	7220	10310	10252.52	3.00	18073	10543	10426	10363	10246	10183	10395	10215	205	3090	500	7420	10	1	41089990	4236	-86.64	4.20	12	0.43	-119.00	2452.00	25750	20230824	-59.96	10110	20240605	1.98	19770	-47.85	20240112	10110	1.98	20240605	25750	-59.96	20230824	10110	1.98	20240605	2.08	N	060280	500	205 억	1230858	N	N	504	N	N
107	20240610	150515	57	100.00	KSQ150		유통	N	N	N	N	N	10310	0	3	0.00	1683408780	164270	96.94	10310	10330	10160	13400	7220	10310	10247.80	3.00	17655	10543	10426	10363	10246	10183	10395	10215	205	3090	500	7420	10	1	41089990	4236	-86.64	4.20	12	0.40	-119.00	2452.00	25750	20230824	-59.96	10110	20240605	1.98	19770	-47.85	20240112	10110	1.98	20240605	25750	-59.96	20230824	10110	1.98	20240605	2.08	N	060280	500	205 억	1230858	N	N	741	N	N
108	20240610	140511	57	100.00	KSQ150		유통	N	N	N	N	N	10280	-30	5	-0.29	1461400570	142684	84.21	10310	10330	10160	13400	7220	10310	10242.19	3.00	14097	10543	10426	10363	10246	10183	10395	10215	205	3090	500	7420	10	1	41089990	4224	-86.39	4.19	12	0.35	-119.00	2452.00	25750	20230824	-60.08	10110	20240605	1.68	19770	-48.00	20240112	10110	1.68	20240605	25750	-60.08	20230824	10110	1.68	20240605	2.08	N	060280	500	205 억	1230858	N	N	741	N	N
109	20240610	130510	57	100.00	KSQ150		유통	N	N	N	N	N	10280	-30	5	-0.29	1262341330	123329	72.78	10310	10330	10160	13400	7220	10310	10235.53	3.00	9607	10543	10426	10363	10246	10183	10395	10215	205	3090	500	7420	10	1	41089990	4224	-86.39	4.19	12	0.30	-119.00	2452.00	25750	20230824	-60.08	10110	20240605	1.68	19770	-48.00	20240112	10110	1.68	20240605	25750	-60.08	20230824	10110	1.68	20240605	2.08	N	060280	500	205 억	1230858	N	N	741	N	N
110	20240610	120512	57	100.00	KSQ150		유통	N	N	N	N	N	10260	-50	5	-0.48	1044146330	102075	60.24	10310	10330	10160	13400	7220	10310	10229.16	3.00	-819	10543	10426	10363	10246	10183	10395	10215	205	3090	500	7420	10	1	41089990	4216	-86.22	4.18	12	0.25	-119.00	2452.00	25750	20230824	-60.16	10110	20240605	1.48	19770	-48.10	20240112	10110	1.48	20240605	25750	-60.16	20230824	10110	1.48	20240605	2.08	N	060280	500	205 억	1230858	N	N	741	N	N
111	20240610	110514	57	100.00	KSQ150		유통	N	N	N	N	N	10210	-100	5	-0.97	823262370	80480	47.50	10310	10330	10160	13400	7220	10310	10229.35	3.00	-6814	10543	10426	10363	10246	10183	10395	10215	205	3090	500	7420	10	1	41089990	4195	-85.80	4.16	12	0.20	-119.00	2452.00	25750	20230824	-60.35	10110	20240605	0.99	19770	-48.36	20240112	10110	0.99	20240605	25750	-60.35	20230824	10110	0.99	20240605	2.08	N	060280	500	205 억	1230858	N	N	741	N	N
112	20240610	100509	57	100.00	KSQ150		유통	N	N	N	N	N	10200	-110	5	-1.07	595947210	58229	34.36	10310	10330	10160	13400	7220	10310	10234.47	3.00	-7871	10543	10426	10363	10246	10183	10395	10215	205	3090	500	7420	10	1	41089990	4191	-85.71	4.16	12	0.14	-119.00	2452.00	25750	20230824	-60.39	10110	20240605	0.89	19770	-48.41	20240112	10110	0.89	20240605	25750	-60.39	20230824	10110	0.89	20240605	2.08	N	060280	500	205 억	1230858	N	N	741	N	N
113	20240610	090515	57	100.00	KSQ150		유통	N	N	N	N	N	10220	-90	5	-0.87	81672020	7944	4.69	10310	10320	10220	13400	7220	10310	10280.77	3.00	-4121	10543	10426	10363	10246	10183	10395	10215	205	3090	500	7420	10	1	41089990	4199	-85.88	4.17	12	0.02	-119.00	2452.00	25750	20230824	-60.31	10110	20240605	1.09	19770	-48.31	20240112	10110	1.09	20240605	25750	-60.31	20230824	10110	1.09	20240605	2.08	N	060280	500	205 억	1230858	N	N	741	N	N
114	20240607	160526	57	100.00	KSQ150		유통	N	N	N	N	N	10310	-70	5	-0.67	1735552830	167268	63.37	10390	10480	10300	13490	7270	10380	10376.21	3.00	-10934	10720	10550	10330	10160	9940	10635	10245	205	3110	500	7470	10	1	41089990	4236	-86.64	4.20	12	0.41	-119.00	2452.00	25750	20230824	-59.96	10110	20240605	1.98	19770	-47.85	20240112	10110	1.98	20240605	25750	-59.96	20230824	10110	1.98	20240605	2.10	N	060280	500	205 억	1231667	N	N	741	N	N
115	20240607	150531	57	100.00	KSQ150		유통	N	N	N	N	N	10350	-30	5	-0.29	1601673240	154294	58.45	10390	10480	10300	13490	7270	10380	10380.66	3.00	-7790	10720	10550	10330	10160	9940	10635	10245	205	3110	500	7470	10	1	41089990	4253	-86.97	4.22	12	0.38	-119.00	2452.00	25750	20230824	-59.81	10110	20240605	2.37	19770	-47.65	20240112	10110	2.37	20240605	25750	-59.81	20230824	10110	2.37	20240605	2.10	N	060280	500	205 억	1231667	N	N	71	N	N
116	20240607	140528	57	100.00	KSQ150		유통	N	N	N	N	N	10350	-30	5	-0.29	1288832750	124020	46.98	10390	10480	10300	13490	7270	10380	10392.14	3.00	-13359	10720	10550	10330	10160	9940	10635	10245	205	3110	500	7470	10	1	41089990	4253	-86.97	4.22	12	0.30	-119.00	2452.00	25750	20230824	-59.81	10110	20240605	2.37	19770	-47.65	20240112	10110	2.37	20240605	25750	-59.81	20230824	10110	2.37	20240605	2.10	N	060280	500	205 억	1231667	N	N	71	N	N
117	20240607	130522	57	100.00	KSQ150		유통	N	N	N	N	N	10440	60	2	0.58	1061608090	102170	38.71	10390	10480	10300	13490	7270	10380	10390.61	3.00	-10553	10720	10550	10330	10160	9940	10635	10245	205	3110	500	7470	10	1	41089990	4290	-87.73	4.26	12	0.25	-119.00	2452.00	25750	20230824	-59.46	10110	20240605	3.26	19770	-47.19	20240112	10110	3.26	20240605	25750	-59.46	20230824	10110	3.26	20240605	2.10	N	060280	500	205 억	1231667	N	N	71	N	N
118	20240607	120527	57	100.00	KSQ150		유통	N	N	N	N	N	10410	30	2	0.29	962581710	92669	35.11	10390	10480	10300	13490	7270	10380	10387.31	3.00	-10337	10720	10550	10330	10160	9940	10635	10245	205	3110	500	7470	10	1	41089990	4277	-87.48	4.25	12	0.23	-119.00	2452.00	25750	20230824	-59.57	10110	20240605	2.97	19770	-47.34	20240112	10110	2.97	20240605	25750	-59.57	20230824	10110	2.97	20240605	2.10	N	060280	500	205 억	1231667	N	N	71	N	N
119	20240607	110524	57	100.00	KSQ150		유통	N	N	N	N	N	10390	10	2	0.10	820225700	79013	29.93	10390	10480	10300	13490	7270	10380	10380.90	3.00	-13180	10720	10550	10330	10160	9940	10635	10245	205	3110	500	7470	10	1	41089990	4269	-87.31	4.24	12	0.19	-119.00	2452.00	25750	20230824	-59.65	10110	20240605	2.77	19770	-47.45	20240112	10110	2.77	20240605	25750	-59.65	20230824	10110	2.77	20240605	2.10	N	060280	500	205 억	1231667	N	N	71	N	N
120	20240607	100526	57	100.00	KSQ150		유통	N	N	N	N	N	10390	10	2	0.10	555905470	53515	20.27	10390	10480	10300	13490	7270	10380	10387.85	3.00	-4983	10720	10550	10330	10160	9940	10635	10245	205	3110	500	7470	10	1	41089990	4269	-87.31	4.24	12	0.13	-119.00	2452.00	25750	20230824	-59.65	10110	20240605	2.77	19770	-47.45	20240112	10110	2.77	20240605	25750	-59.65	20230824	10110	2.77	20240605	2.10	N	060280	500	205 억	1231667	N	N	71	N	N
121	20240607	090524	57	100.00	KSQ150		유통	N	N	N	N	N	10350	-30	5	-0.29	121858680	11758	4.45	10390	10470	10300	13490	7270	10380	10363.85	3.00	-593	10720	10550	10330	10160	9940	10635	10245	205	3110	500	7470	10	1	41089990	4253	-86.97	4.22	12	0.03	-119.00	2452.00	25750	20230824	-59.81	10110	20240605	2.37	19770	-47.65	20240112	10110	2.37	20240605	25750	-59.81	20230824	10110	2.37	20240605	2.10	N	060280	500	205 억	1231667	N	N	71	N	N
122	20240605	160522	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10380	80	2	0.78	2711051690	262914	173.59	10330	10500	10110	13390	7210	10300	10311.52	2.94	22292	10553	10426	10353	10226	10153	10390	10190	205	3090	500	7410	10	1	41089990	4265	-87.23	4.23	12	0.64	-119.00	2452.00	25750	20230824	-59.69	10050	20230530	3.28	19770	-47.50	20240112	10110	2.67	20240605	25750	-59.69	20230824	10110	2.67	20240605	2.10	N	060280	500	205 억	1206602	N	N	71	N	N
123	20240605	150521	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10430	130	2	1.26	2619684730	254127	167.79	10330	10500	10110	13390	7210	10300	10308.57	2.94	22730	10553	10426	10353	10226	10153	10390	10190	205	3090	500	7410	10	1	41089990	4286	-87.65	4.25	12	0.62	-119.00	2452.00	25750	20230824	-59.50	10050	20230530	3.78	19770	-47.24	20240112	10110	3.17	20240605	25750	-59.50	20230824	10110	3.17	20240605	2.10	N	060280	500	205 억	1206602	N	N	865	N	N
124	20240605	140522	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10390	90	2	0.87	2431097800	236017	155.84	10330	10500	10110	13390	7210	10300	10300.52	2.94	25524	10553	10426	10353	10226	10153	10390	10190	205	3090	500	7410	10	1	41089990	4269	-87.31	4.24	12	0.57	-119.00	2452.00	25750	20230824	-59.65	10050	20230530	3.38	19770	-47.45	20240112	10110	2.77	20240605	25750	-59.65	20230824	10110	2.77	20240605	2.10	N	060280	500	205 억	1206602	N	N	865	N	N
125	20240605	130524	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10420	120	2	1.17	2249193120	218524	144.29	10330	10500	10110	13390	7210	10300	10292.66	2.94	25444	10553	10426	10353	10226	10153	10390	10190	205	3090	500	7410	10	1	41089990	4282	-87.56	4.25	12	0.53	-119.00	2452.00	25750	20230824	-59.53	10050	20230530	3.68	19770	-47.29	20240112	10110	3.07	20240605	25750	-59.53	20230824	10110	3.07	20240605	2.10	N	060280	500	205 억	1206602	N	N	865	N	N
126	20240605	120522	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10440	140	2	1.36	2037369100	198257	130.90	10330	10500	10110	13390	7210	10300	10276.39	2.94	26626	10553	10426	10353	10226	10153	10390	10190	205	3090	500	7410	10	1	41089990	4290	-87.73	4.26	12	0.48	-119.00	2452.00	25750	20230824	-59.46	10050	20230530	3.88	19770	-47.19	20240112	10110	3.26	20240605	25750	-59.46	20230824	10110	3.26	20240605	2.10	N	060280	500	205 억	1206602	N	N	865	N	N
127	20240605	110524	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10400	100	2	0.97	1643087930	160518	105.99	10330	10440	10110	13390	7210	10300	10236.12	2.94	24955	10553	10426	10353	10226	10153	10390	10190	205	3090	500	7410	10	1	41089990	4273	-87.39	4.24	12	0.39	-119.00	2452.00	25750	20230824	-59.61	10050	20230530	3.48	19770	-47.40	20240112	10110	2.87	20240605	25750	-59.61	20230824	10110	2.87	20240605	2.10	N	060280	500	205 억	1206602	N	N	865	N	N
128	20240605	100524	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10190	-110	5	-1.07	1105683610	108554	71.68	10330	10330	10110	13390	7210	10300	10185.45	2.94	6742	10553	10426	10353	10226	10153	10390	10190	205	3090	500	7410	10	1	41089990	4187	-85.63	4.16	12	0.26	-119.00	2452.00	25750	20230824	-60.43	10050	20230530	1.39	19770	-48.46	20240112	10110	0.79	20240605	25750	-60.43	20230824	10110	0.79	20240605	2.10	N	060280	500	205 억	1206602	N	N	865	N	N
129	20240605	090522	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10250	-50	5	-0.49	62794670	6111	4.03	10330	10330	10220	13390	7210	10300	10275.25	2.94	-3190	10553	10426	10353	10226	10153	10390	10190	205	3090	500	7410	10	1	41089990	4212	-86.13	4.18	12	0.01	-119.00	2452.00	25750	20230824	-60.19	10050	20230530	1.99	19770	-48.15	20240112	10220	0.29	20240605	25750	-60.19	20230824	10220	0.29	20240605	2.10	N	060280	500	205 억	1206602	N	N	865	N	N
130	20240604	160519	57	100.00	KSQ150		유통	N	N	N	N	N	10300	-50	5	-0.48	1522005820	146628	79.21	10350	10480	10280	13450	7250	10350	10380.19	3.01	-21634	10816	10582	10416	10182	10016	10700	10300	205	3100	500	7450	10	1	41089990	4232	-86.55	4.20	12	0.36	-119.00	2452.00	25750	20230824	-60.00	9890	20230526	4.15	19770	-47.90	20240112	10250	0.49	20240603	25750	-60.00	20230824	10250	0.49	20240603	2.11	N	060280	500	205 억	1236133	N	N	865	N	N
131	20240604	150519	57	100.00	KSQ150		유통	N	N	N	N	N	10350	0	3	0.00	1362919660	131205	70.87	10350	10480	10280	13450	7250	10350	10387.71	3.01	-20738	10816	10582	10416	10182	10016	10700	10300	205	3100	500	7450	10	1	41089990	4253	-86.97	4.22	12	0.32	-119.00	2452.00	25750	20230824	-59.81	9890	20230526	4.65	19770	-47.65	20240112	10250	0.98	20240603	25750	-59.81	20230824	10250	0.98	20240603	2.11	N	060280	500	205 억	1236133	N	N	3894	N	N
132	20240604	140520	57	100.00	KSQ150		유통	N	N	N	N	N	10430	80	2	0.77	1064224390	102390	55.31	10350	10480	10280	13450	7250	10350	10393.83	3.01	-14191	10816	10582	10416	10182	10016	10700	10300	205	3100	500	7450	10	1	41089990	4286	-87.65	4.25	12	0.25	-119.00	2452.00	25750	20230824	-59.50	9890	20230526	5.46	19770	-47.24	20240112	10250	1.76	20240603	25750	-59.50	20230824	10250	1.76	20240603	2.11	N	060280	500	205 억	1236133	N	N	3894	N	N
133	20240604	130518	57	100.00	KSQ150		유통	N	N	N	N	N	10380	30	2	0.29	813437570	78304	42.30	10350	10480	10280	13450	7250	10350	10388.20	3.01	-4938	10816	10582	10416	10182	10016	10700	10300	205	3100	500	7450	10	1	41089990	4265	-87.23	4.23	12	0.19	-119.00	2452.00	25750	20230824	-59.69	9890	20230526	4.95	19770	-47.50	20240112	10250	1.27	20240603	25750	-59.69	20230824	10250	1.27	20240603	2.11	N	060280	500	205 억	1236133	N	N	3894	N	N
134	20240604	120517	57	100.00	KSQ150		유통	N	N	N	N	N	10390	40	2	0.39	641582740	61742	33.35	10350	10480	10280	13450	7250	10350	10391.35	3.01	-10	10816	10582	10416	10182	10016	10700	10300	205	3100	500	7450	10	1	41089990	4269	-87.31	4.24	12	0.15	-119.00	2452.00	25750	20230824	-59.65	9890	20230526	5.06	19770	-47.45	20240112	10250	1.37	20240603	25750	-59.65	20230824	10250	1.37	20240603	2.11	N	060280	500	205 억	1236133	N	N	3894	N	N
135	20240604	110515	57	100.00	KSQ150		유통	N	N	N	N	N	10420	70	2	0.68	529716180	50968	27.53	10350	10480	10280	13450	7250	10350	10393.11	3.01	2396	10816	10582	10416	10182	10016	10700	10300	205	3100	500	7450	10	1	41089990	4282	-87.56	4.25	12	0.12	-119.00	2452.00	25750	20230824	-59.53	9890	20230526	5.36	19770	-47.29	20240112	10250	1.66	20240603	25750	-59.53	20230824	10250	1.66	20240603	2.11	N	060280	500	205 억	1236133	N	N	3894	N	N
136	20240604	100517	57	100.00	KSQ150		유통	N	N	N	N	N	10380	30	2	0.29	345617720	33299	17.99	10350	10480	10280	13450	7250	10350	10379.22	3.01	2991	10816	10582	10416	10182	10016	10700	10300	205	3100	500	7450	10	1	41089990	4265	-87.23	4.23	12	0.08	-119.00	2452.00	25750	20230824	-59.69	9890	20230526	4.95	19770	-47.50	20240112	10250	1.27	20240603	25750	-59.69	20230824	10250	1.27	20240603	2.11	N	060280	500	205 억	1236133	N	N	3894	N	N
137	20240604	090518	57	100.00	KSQ150		유통	N	N	N	N	N	10320	-30	5	-0.29	39975090	3861	2.09	10350	10390	10320	13450	7250	10350	10353.56	3.01	-441	10816	10582	10416	10182	10016	10700	10300	205	3100	500	7450	10	1	41089990	4240	-86.72	4.21	12	0.01	-119.00	2452.00	25750	20230824	-59.92	9890	20230526	4.35	19770	-47.80	20240112	10250	0.68	20240603	25750	-59.92	20230824	10250	0.68	20240603	2.11	N	060280	500	205 억	1236133	N	N	3894	N	N
138	20240603	160512	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10350	-40	5	-0.38	1906556430	182993	35.01	10300	10650	10250	13500	7280	10390	10418.75	3.02	1503	10936	10662	10526	10252	10116	10595	10185	205	3110	500	7480	10	1	41089990	4253	-86.97	4.22	12	0.45	-119.00	2452.00	25750	20230824	-59.81	9890	20230526	4.65	19770	-47.65	20240112	10250	0.98	20240603	25750	-59.81	20230824	10250	0.98	20240603	2.12	N	060280	500	205 억	1239845	N	N	3894	N	N
139	20240603	150514	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10390	0	3	0.00	1793796090	172121	32.93	10300	10650	10250	13500	7280	10390	10421.72	3.02	3883	10936	10662	10526	10252	10116	10595	10185	205	3110	500	7480	10	1	41089990	4269	-87.31	4.24	12	0.42	-119.00	2452.00	25750	20230824	-59.65	9890	20230526	5.06	19770	-47.45	20240112	10250	1.37	20240603	25750	-59.65	20230824	10250	1.37	20240603	2.12	N	060280	500	205 억	1239845	N	N	322	N	N
140	20240603	140511	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10370	-20	5	-0.19	1657452260	158985	30.42	10300	10650	10250	13500	7280	10390	10425.22	3.02	2662	10936	10662	10526	10252	10116	10595	10185	205	3110	500	7480	10	1	41089990	4261	-87.14	4.23	12	0.39	-119.00	2452.00	25750	20230824	-59.73	9890	20230526	4.85	19770	-47.55	20240112	10250	1.17	20240603	25750	-59.73	20230824	10250	1.17	20240603	2.12	N	060280	500	205 억	1239845	N	N	322	N	N
141	20240603	130512	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10410	20	2	0.19	1416693470	135886	26.00	10300	10650	10250	13500	7280	10390	10425.62	3.02	2333	10936	10662	10526	10252	10116	10595	10185	205	3110	500	7480	10	1	41089990	4277	-87.48	4.25	12	0.33	-119.00	2452.00	25750	20230824	-59.57	9890	20230526	5.26	19770	-47.34	20240112	10250	1.56	20240603	25750	-59.57	20230824	10250	1.56	20240603	2.12	N	060280	500	205 억	1239845	N	N	322	N	N
142	20240603	120512	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10410	20	2	0.19	1292354750	123938	23.71	10300	10650	10250	13500	7280	10390	10427.44	3.02	1844	10936	10662	10526	10252	10116	10595	10185	205	3110	500	7480	10	1	41089990	4277	-87.48	4.25	12	0.30	-119.00	2452.00	25750	20230824	-59.57	9890	20230526	5.26	19770	-47.34	20240112	10250	1.56	20240603	25750	-59.57	20230824	10250	1.56	20240603	2.12	N	060280	500	205 억	1239845	N	N	322	N	N
143	20240603	110509	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10430	40	2	0.38	1144974180	109768	21.00	10300	10650	10250	13500	7280	10390	10430.87	3.02	2537	10936	10662	10526	10252	10116	10595	10185	205	3110	500	7480	10	1	41089990	4286	-87.65	4.25	12	0.27	-119.00	2452.00	25750	20230824	-59.50	9890	20230526	5.46	19770	-47.24	20240112	10250	1.76	20240603	25750	-59.50	20230824	10250	1.76	20240603	2.12	N	060280	500	205 억	1239845	N	N	322	N	N
144	20240603	100507	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10520	130	2	1.25	852466440	81779	15.65	10300	10650	10250	13500	7280	10390	10424.05	3.02	2250	10936	10662	10526	10252	10116	10595	10185	205	3110	500	7480	10	1	41089990	4323	-88.40	4.29	12	0.20	-119.00	2452.00	25750	20230824	-59.15	9890	20230526	6.37	19770	-46.79	20240112	10250	2.63	20240603	25750	-59.15	20230824	10250	2.63	20240603	2.12	N	060280	500	205 억	1239845	N	N	322	N	N
145	20240603	090507	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10400	10	2	0.10	143022860	13862	2.65	10300	10420	10300	13500	7280	10390	10317.37	3.02	6947	10936	10662	10526	10252	10116	10595	10185	205	3110	500	7480	10	1	41089990	4273	-87.39	4.24	12	0.03	-119.00	2452.00	25750	20230824	-59.61	9890	20230526	5.16	19770	-47.40	20240112	10300	0.97	20240603	25750	-59.61	20230824	10300	0.97	20240603	2.12	N	060280	500	205 억	1239845	N	N	322	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History