KissMeData/060280/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250124	160606	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9840	30	2	0.31	7040282450	716672	33.82	9730	10070	9550	12750	6870	9810	9823.55	1.10	-4811	10623	10216	9973	9566	9323	10095	9445	205	2940	500	7250	10	1	41089990	4043	-82.69	4.01	12	1.74	-119.00	2452.00	18560	20240119	-46.98	5830	20241209	68.78	10940	-10.05	20250121	6650	47.97	20250102	18110	-45.67	20240124	5830	68.78	20241209	2.04	N	060280	500	205 억	454008	N	N	760	N	N
3	20250124	150605	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9930	120	2	1.22	6488373230	660859	31.19	9730	10070	9550	12750	6870	9810	9818.09	1.10	-10534	10623	10216	9973	9566	9323	10095	9445	205	2940	500	7250	10	1	41089990	4080	-83.45	4.05	12	1.61	-119.00	2452.00	18560	20240119	-46.50	5830	20241209	70.33	10940	-9.23	20250121	6650	49.32	20250102	18110	-45.17	20240124	5830	70.33	20241209	2.04	N	060280	500	205 억	454008	N	N	1830	N	N
4	20250124	140605	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9780	-30	5	-0.31	4106126790	421697	19.90	9730	9940	9550	12750	6870	9810	9737.13	1.10	10648	10623	10216	9973	9566	9323	10095	9445	205	2940	500	7250	10	1	41089990	4019	-82.18	3.99	12	1.03	-119.00	2452.00	18560	20240119	-47.31	5830	20241209	67.75	10940	-10.60	20250121	6650	47.07	20250102	18110	-46.00	20240124	5830	67.75	20241209	2.04	N	060280	500	205 억	454008	N	N	1830	N	N
5	20250124	130606	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9700	-110	5	-1.12	3564678170	366387	17.29	9730	9880	9550	12750	6870	9810	9729.25	1.10	981	10623	10216	9973	9566	9323	10095	9445	205	2940	500	7250	10	1	41089990	3986	-81.51	3.96	12	0.89	-119.00	2452.00	18560	20240119	-47.74	5830	20241209	66.38	10940	-11.33	20250121	6650	45.86	20250102	18110	-46.44	20240124	5830	66.38	20241209	2.04	N	060280	500	205 억	454008	N	N	1830	N	N
6	20250124	120603	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9760	-50	5	-0.51	3191521870	328113	15.49	9730	9880	9550	12750	6870	9810	9726.87	1.10	7197	10623	10216	9973	9566	9323	10095	9445	205	2940	500	7250	10	1	41089990	4010	-82.02	3.98	12	0.80	-119.00	2452.00	18560	20240119	-47.41	5830	20241209	67.41	10940	-10.79	20250121	6650	46.77	20250102	18110	-46.11	20240124	5830	67.41	20241209	2.04	N	060280	500	205 억	454008	N	N	1830	N	N
7	20250124	110605	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9760	-50	5	-0.51	2778747820	285820	13.49	9730	9880	9550	12750	6870	9810	9721.99	1.10	1319	10623	10216	9973	9566	9323	10095	9445	205	2940	500	7250	10	1	41089990	4010	-82.02	3.98	12	0.70	-119.00	2452.00	18560	20240119	-47.41	5830	20241209	67.41	10940	-10.79	20250121	6650	46.77	20250102	18110	-46.11	20240124	5830	67.41	20241209	2.04	N	060280	500	205 억	454008	N	N	1830	N	N
8	20250124	100603	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9800	-10	5	-0.10	2090280690	215701	10.18	9730	9840	9550	12750	6870	9810	9690.58	1.10	-8668	10623	10216	9973	9566	9323	10095	9445	205	2940	500	7250	10	1	41089990	4027	-82.35	4.00	12	0.52	-119.00	2452.00	18560	20240119	-47.20	5830	20241209	68.10	10940	-10.42	20250121	6650	47.37	20250102	18110	-45.89	20240124	5830	68.10	20241209	2.04	N	060280	500	205 억	454008	N	N	1830	N	N
9	20250124	090606	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9550	-260	5	-2.65	821949710	85352	4.03	9730	9790	9550	12750	6870	9810	9629.88	1.10	-5170	10623	10216	9973	9566	9323	10095	9445	205	2940	500	7250	10	1	41089990	3924	-80.25	3.89	12	0.21	-119.00	2452.00	18560	20240119	-48.55	5830	20241209	63.81	10940	-12.71	20250121	6650	43.61	20250102	18110	-47.27	20240124	5830	63.81	20241209	2.04	N	060280	500	205 억	454008	N	N	1830	N	N
10	20250123	160604	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9810	-150	5	-1.51	21013841710	2082882	135.73	10080	10380	9730	12940	6980	9960	10089.27	1.32	-91987	10553	10256	10063	9766	9573	10160	9670	205	2980	500	7370	10	1	41089990	4031	-82.44	4.00	12	5.07	-119.00	2452.00	18650	20240116	-47.40	5830	20241209	68.27	10940	-10.33	20250121	6650	47.52	20250102	18150	-45.95	20240123	5830	68.27	20241209	1.96	N	060280	500	205 억	543344	N	N	1830	N	N
11	20250123	150602	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9940	-20	5	-0.20	19994658800	1979275	128.97	10080	10380	9730	12940	6980	9960	10102.01	1.32	-101550	10553	10256	10063	9766	9573	10160	9670	205	2980	500	7370	10	1	41089990	4084	-83.53	4.05	12	4.82	-119.00	2452.00	18650	20240116	-46.70	5830	20241209	70.50	10940	-9.14	20250121	6650	49.47	20250102	18150	-45.23	20240123	5830	70.50	20241209	1.96	N	060280	500	205 억	543344	N	N	881	N	N
12	20250123	140603	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9950	-10	5	-0.10	19163183120	1895939	123.54	10080	10380	9730	12940	6980	9960	10107.49	1.32	-95713	10553	10256	10063	9766	9573	10160	9670	205	2980	500	7370	10	1	41089990	4088	-83.61	4.06	12	4.61	-119.00	2452.00	18650	20240116	-46.65	5830	20241209	70.67	10940	-9.05	20250121	6650	49.62	20250102	18150	-45.18	20240123	5830	70.67	20241209	1.96	N	060280	500	205 억	543344	N	N	881	N	N
13	20250123	130601	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9940	-20	5	-0.20	17106835140	1691702	110.23	10080	10380	9730	12940	6980	9960	10112.21	1.32	-92822	10553	10256	10063	9766	9573	10160	9670	205	2980	500	7370	10	1	41089990	4084	-83.53	4.05	12	4.12	-119.00	2452.00	18650	20240116	-46.70	5830	20241209	70.50	10940	-9.14	20250121	6650	49.47	20250102	18150	-45.23	20240123	5830	70.50	20241209	1.96	N	060280	500	205 억	543344	N	N	881	N	N
14	20250123	120602	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10000	40	2	0.40	16319773350	1612984	105.11	10080	10380	9730	12940	6980	9960	10117.76	1.32	-85767	10553	10256	10063	9766	9573	10160	9670	205	2980	500	7370	10	1	41089990	4109	-84.03	4.08	12	3.93	-119.00	2452.00	18650	20240116	-46.38	5830	20241209	71.53	10940	-8.59	20250121	6650	50.38	20250102	18150	-44.90	20240123	5830	71.53	20241209	1.96	N	060280	500	205 억	543344	N	N	881	N	N
15	20250123	110556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10140	180	2	1.81	14767666740	1459018	95.07	10080	10380	9730	12940	6980	9960	10121.65	1.32	-83227	10553	10256	10063	9766	9573	10160	9670	205	2980	500	7370	10	1	41089990	4167	-85.21	4.14	12	3.55	-119.00	2452.00	18650	20240116	-45.63	5830	20241209	73.93	10940	-7.31	20250121	6650	52.48	20250102	18150	-44.13	20240123	5830	73.93	20241209	1.96	N	060280	500	205 억	543344	N	N	881	N	N
16	20250123	100601	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10000	40	2	0.40	10306625950	1020941	66.53	10080	10380	9730	12940	6980	9960	10095.23	1.32	-66405	10553	10256	10063	9766	9573	10160	9670	205	2980	500	7370	10	1	41089990	4109	-84.03	4.08	12	2.48	-119.00	2452.00	18650	20240116	-46.38	5830	20241209	71.53	10940	-8.59	20250121	6650	50.38	20250102	18150	-44.90	20240123	5830	71.53	20241209	1.96	N	060280	500	205 억	543344	N	N	881	N	N
17	20250123	090601	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9990	30	2	0.30	1069518530	106739	6.96	10080	10090	9930	12940	6980	9960	10019.96	1.32	-32139	10553	10256	10063	9766	9573	10160	9670	205	2980	500	7370	10	1	41089990	4105	-83.95	4.07	12	0.26	-119.00	2452.00	18650	20240116	-46.43	5830	20241209	71.36	10940	-8.68	20250121	6650	50.23	20250102	18150	-44.96	20240123	5830	71.36	20241209	1.96	N	060280	500	205 억	543344	N	N	881	N	N
18	20250122	160558	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9960	-170	5	-1.68	15104908940	1500016	13.07	10180	10360	9870	13160	7100	10130	10069.68	1.48	-54180	11483	10806	10263	9586	9043	11145	9925	205	3030	500	7490	10	1	41089990	4093	-83.70	4.06	12	3.65	-119.00	2452.00	19130	20240115	-47.94	5830	20241209	70.84	10940	-8.96	20250121	6650	49.77	20250102	18320	-45.63	20240122	5830	70.84	20241209	1.81	N	060280	500	205 억	606622	N	N	881	N	N
19	20250122	150558	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9950	-180	5	-1.78	13767073800	1365516	11.90	10180	10360	9870	13160	7100	10130	10081.52	1.48	-59606	11483	10806	10263	9586	9043	11145	9925	205	3030	500	7490	10	1	41089990	4088	-83.61	4.06	12	3.32	-119.00	2452.00	19130	20240115	-47.99	5830	20241209	70.67	10940	-9.05	20250121	6650	49.62	20250102	18320	-45.69	20240122	5830	70.67	20241209	1.81	N	060280	500	205 억	606622	N	N	1913	N	N
20	20250122	140557	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9980	-150	5	-1.48	12568955990	1245288	10.85	10180	10360	9870	13160	7100	10130	10092.85	1.48	-32792	11483	10806	10263	9586	9043	11145	9925	205	3030	500	7490	10	1	41089990	4101	-83.87	4.07	12	3.03	-119.00	2452.00	19130	20240115	-47.83	5830	20241209	71.18	10940	-8.78	20250121	6650	50.08	20250102	18320	-45.52	20240122	5830	71.18	20241209	1.81	N	060280	500	205 억	606622	N	N	1913	N	N
21	20250122	130559	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10020	-110	5	-1.09	11362481160	1124564	9.80	10180	10360	9870	13160	7100	10130	10103.61	1.48	-21181	11483	10806	10263	9586	9043	11145	9925	205	3030	500	7490	10	1	41089990	4117	-84.20	4.09	12	2.74	-119.00	2452.00	19130	20240115	-47.62	5830	20241209	71.87	10940	-8.41	20250121	6650	50.68	20250102	18320	-45.31	20240122	5830	71.87	20241209	1.81	N	060280	500	205 억	606622	N	N	1913	N	N
22	20250122	120557	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9960	-170	5	-1.68	10550977430	1043183	9.09	10180	10360	9870	13160	7100	10130	10114.03	1.48	-37145	11483	10806	10263	9586	9043	11145	9925	205	3030	500	7490	10	1	41089990	4093	-83.70	4.06	12	2.54	-119.00	2452.00	19130	20240115	-47.94	5830	20241209	70.84	10940	-8.96	20250121	6650	49.77	20250102	18320	-45.63	20240122	5830	70.84	20241209	1.81	N	060280	500	205 억	606622	N	N	1913	N	N
23	20250122	110558	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10130	0	3	0.00	8245687240	812544	7.08	10180	10360	9990	13160	7100	10130	10148.26	1.48	-21579	11483	10806	10263	9586	9043	11145	9925	205	3030	500	7490	10	1	41089990	4162	-85.13	4.13	12	1.98	-119.00	2452.00	19130	20240115	-47.05	5830	20241209	73.76	10940	-7.40	20250121	6650	52.33	20250102	18320	-44.71	20240122	5830	73.76	20241209	1.81	N	060280	500	205 억	606622	N	N	1913	N	N
24	20250122	100558	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10200	70	2	0.69	6869614630	677005	5.90	10180	10360	9990	13160	7100	10130	10147.38	1.48	18018	11483	10806	10263	9586	9043	11145	9925	205	3030	500	7490	10	1	41089990	4191	-85.71	4.16	12	1.65	-119.00	2452.00	19130	20240115	-46.68	5830	20241209	74.96	10940	-6.76	20250121	6650	53.38	20250102	18320	-44.32	20240122	5830	74.96	20241209	1.81	N	060280	500	205 억	606622	N	N	1913	N	N
25	20250122	090559	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10130	0	3	0.00	2338466700	229307	2.00	10180	10360	10130	13160	7100	10130	10201.81	1.48	-4955	11483	10806	10263	9586	9043	11145	9925	205	3030	500	7490	10	1	41089990	4162	-85.13	4.13	12	0.56	-119.00	2452.00	19130	20240115	-47.05	5830	20241209	73.76	10940	-7.40	20250121	6650	52.33	20250102	18320	-44.71	20240122	5830	73.76	20241209	1.81	N	060280	500	205 억	606622	N	N	1913	N	N
26	20250121	160554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10130	80	2	0.80	118273194750	11368364	65.06	9900	10940	9720	13060	7040	10050	10404.07	1.04	179125	12103	11076	9803	8776	7503	11590	9290	205	3010	500	7430	10	1	41089990	4162	-85.13	4.13	12	27.67	-119.00	2452.00	19770	20240112	-48.76	5830	20241209	73.76	10940	-7.40	20250121	6650	52.33	20250102	18320	-44.71	20240122	5830	73.76	20241209	1.79	N	060280	500	205 억	426064	N	N	1913	N	N
27	20250121	150557	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10260	210	2	2.09	114238769440	10971622	62.79	9900	10940	9720	13060	7040	10050	10412.45	1.04	131012	12103	11076	9803	8776	7503	11590	9290	205	3010	500	7430	10	1	41089990	4216	-86.22	4.18	12	26.70	-119.00	2452.00	19770	20240112	-48.10	5830	20241209	75.99	10940	-6.22	20250121	6650	54.29	20250102	18320	-44.00	20240122	5830	75.99	20241209	1.79	N	060280	500	205 억	426064	N	N	630	N	N
28	20250121	140557	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10760	710	2	7.06	81314839890	7863698	45.01	9900	10930	9720	13060	7040	10050	10340.80	1.04	100932	12103	11076	9803	8776	7503	11590	9290	205	3010	500	7430	10	1	41089990	4421	-90.42	4.39	12	19.14	-119.00	2452.00	19770	20240112	-45.57	5830	20241209	84.56	10930	-1.56	20250121	6650	61.80	20250102	18320	-41.27	20240122	5830	84.56	20241209	1.79	N	060280	500	205 억	426064	N	N	630	N	N
29	20250121	130555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9930	-120	5	-1.19	44542765210	4386858	25.11	9900	10580	9720	13060	7040	10050	10153.86	1.04	72542	12103	11076	9803	8776	7503	11590	9290	205	3010	500	7430	10	1	41089990	4080	-83.45	4.05	12	10.68	-119.00	2452.00	19770	20240112	-49.77	5830	20241209	70.33	10830	-8.31	20250120	6650	49.32	20250102	18320	-45.80	20240122	5830	70.33	20241209	1.79	N	060280	500	205 억	426064	N	N	630	N	N
30	20250121	120547	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9980	-70	5	-0.70	41693566500	4102987	23.48	9900	10580	9720	13060	7040	10050	10161.96	1.04	84526	12103	11076	9803	8776	7503	11590	9290	205	3010	500	7430	10	1	41089990	4101	-83.87	4.07	12	9.99	-119.00	2452.00	19770	20240112	-49.52	5830	20241209	71.18	10830	-7.85	20250120	6650	50.08	20250102	18320	-45.52	20240122	5830	71.18	20241209	1.79	N	060280	500	205 억	426064	N	N	630	N	N
31	20250121	110530	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9970	-80	5	-0.80	37586189680	3692582	21.13	9900	10580	9720	13060	7040	10050	10179.09	1.04	83828	12103	11076	9803	8776	7503	11590	9290	205	3010	500	7430	10	1	41089990	4097	-83.78	4.07	12	8.99	-119.00	2452.00	19770	20240112	-49.57	5830	20241209	71.01	10830	-7.94	20250120	6650	49.92	20250102	18320	-45.58	20240122	5830	71.01	20241209	1.79	N	060280	500	205 억	426064	N	N	630	N	N
32	20250121	100524	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9990	-60	5	-0.60	30957002400	3023179	17.30	9900	10580	9880	13060	7040	10050	10240.34	1.04	105182	12103	11076	9803	8776	7503	11590	9290	205	3010	500	7430	10	1	41089990	4105	-83.95	4.07	12	7.36	-119.00	2452.00	19770	20240112	-49.47	5830	20241209	71.36	10830	-7.76	20250120	6650	50.23	20250102	18320	-45.47	20240122	5830	71.36	20241209	1.79	N	060280	500	205 억	426064	N	N	630	N	N
33	20250121	090556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9960	-90	5	-0.90	3048601740	305478	1.75	9900	10100	9880	13060	7040	10050	9978.06	1.04	43069	12103	11076	9803	8776	7503	11590	9290	205	3010	500	7430	10	1	41089990	4093	-83.70	4.06	12	0.74	-119.00	2452.00	19770	20240112	-49.62	5830	20241209	70.84	10830	-8.03	20250120	6650	49.77	20250102	18320	-45.63	20240122	5830	70.84	20241209	1.79	N	060280	500	205 억	426064	N	N	630	N	N
34	20250120	160553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10050	1230	2	13.95	175649152450	17282385	2691.70	9040	10830	8530	11460	6180	8820	10163.69	0.91	45208	9060	8940	8750	8630	8440	9000	8690	205	2640	500	6520	10	1	41089990	4130	-84.45	4.10	12	42.06	-119.00	2452.00	19770	20240112	-49.17	5830	20241209	72.38	10830	-7.20	20250120	6650	51.13	20250102	18320	-45.14	20240122	5830	72.38	20241209	1.76	N	060280	500	205 억	373035	N	N	630	N	N
35	20250120	150556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10170	1350	2	15.31	169775136690	16700409	2601.06	9040	10830	8530	11460	6180	8820	10165.93	0.91	-21531	9060	8940	8750	8630	8440	9000	8690	205	2640	500	6520	10	1	41089990	4179	-85.46	4.15	12	40.64	-119.00	2452.00	19770	20240112	-48.56	5830	20241209	74.44	10830	-6.09	20250120	6650	52.93	20250102	18320	-44.49	20240122	5830	74.44	20241209	1.76	N	060280	500	205 억	373035	N	N	256	N	N
36	20250120	140553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10190	1370	2	15.53	116038652350	11604440	1807.37	9040	10550	8530	11460	6180	8820	9999.51	0.91	-37417	9060	8940	8750	8630	8440	9000	8690	205	2640	500	6520	10	1	41089990	4187	-85.63	4.16	12	28.24	-119.00	2452.00	19770	20240112	-48.46	5830	20241209	74.79	10550	-3.41	20250120	6650	53.23	20250102	18320	-44.38	20240122	5830	74.79	20241209	1.76	N	060280	500	205 억	373035	N	N	256	N	N
37	20250120	130553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10380	1560	2	17.69	90128609450	9072844	1413.08	9040	10550	8530	11460	6180	8820	9933.89	0.91	-24275	9060	8940	8750	8630	8440	9000	8690	205	2640	500	6520	10	1	41089990	4265	-87.23	4.23	12	22.08	-119.00	2452.00	19770	20240112	-47.50	5830	20241209	78.04	10550	-1.61	20250120	6650	56.09	20250102	18320	-43.34	20240122	5830	78.04	20241209	1.76	N	060280	500	205 억	373035	N	N	256	N	N
38	20250120	120555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9520	700	2	7.94	16148685520	1751489	272.79	9040	9680	8530	11460	6180	8820	9219.98	0.91	-28221	9060	8940	8750	8630	8440	9000	8690	205	2640	500	6520	10	1	41089990	3912	-80.00	3.88	12	4.26	-119.00	2452.00	19770	20240112	-51.85	5830	20241209	63.29	9680	-1.65	20250120	6650	43.16	20250102	18320	-48.03	20240122	5830	63.29	20241209	1.76	N	060280	500	205 억	373035	N	N	256	N	N
39	20250120	110555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8690	-130	5	-1.47	3851944880	436549	67.99	9040	9050	8530	11460	6180	8820	8823.63	0.91	-28336	9060	8940	8750	8630	8440	9000	8690	205	2640	500	6520	10	1	41089990	3571	-73.03	3.54	12	1.06	-119.00	2452.00	19770	20240112	-56.04	5830	20241209	49.06	9250	-6.05	20250116	6650	30.68	20250102	18320	-52.57	20240122	5830	49.06	20241209	1.76	N	060280	500	205 억	373035	N	N	256	N	N
40	20250120	100555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8820	0	3	0.00	2669577710	300275	46.77	9040	9050	8730	11460	6180	8820	8890.45	0.91	-29082	9060	8940	8750	8630	8440	9000	8690	205	2640	500	6520	10	1	41089990	3624	-74.12	3.60	12	0.73	-119.00	2452.00	19770	20240112	-55.39	5830	20241209	51.29	9250	-4.65	20250116	6650	32.63	20250102	18320	-51.86	20240122	5830	51.29	20241209	1.76	N	060280	500	205 억	373035	N	N	256	N	N
41	20250120	090555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8900	80	2	0.91	1047243850	116727	18.18	9040	9050	8880	11460	6180	8820	8971.78	0.91	-23138	9060	8940	8750	8630	8440	9000	8690	205	2640	500	6520	10	1	41089990	3657	-74.79	3.63	12	0.28	-119.00	2452.00	19770	20240112	-54.98	5830	20241209	52.66	9250	-3.78	20250116	6650	33.83	20250102	18320	-51.42	20240122	5830	52.66	20241209	1.76	N	060280	500	205 억	373035	N	N	256	N	N
42	20250117	160552	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8820	20	2	0.23	5565399610	635357	20.15	8800	8870	8560	11440	6160	8800	8759.15	0.98	-34959	9626	9212	8836	8422	8046	9420	8630	205	2640	500	6510	10	1	41089990	3624	-74.12	3.60	12	1.55	-119.00	2452.00	19770	20240112	-55.39	5830	20241209	51.29	9250	-4.65	20250116	6650	32.63	20250102	18560	-52.48	20240119	5830	51.29	20241209	1.61	N	060280	500	205 억	404713	N	N	256	N	N
43	20250117	150554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8800	0	3	0.00	5195964180	593424	18.82	8800	8870	8560	11440	6160	8800	8755.88	0.98	-30454	9626	9212	8836	8422	8046	9420	8630	205	2640	500	6510	10	1	41089990	3616	-73.95	3.59	12	1.44	-119.00	2452.00	19770	20240112	-55.49	5830	20241209	50.94	9250	-4.86	20250116	6650	32.33	20250102	18560	-52.59	20240119	5830	50.94	20241209	1.61	N	060280	500	205 억	404713	N	N	196	N	N
44	20250117	140554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8760	-40	5	-0.45	4704268100	537585	17.05	8800	8870	8560	11440	6160	8800	8750.71	0.98	-32166	9626	9212	8836	8422	8046	9420	8630	205	2640	500	6510	10	1	41089990	3599	-73.61	3.57	12	1.31	-119.00	2452.00	19770	20240112	-55.69	5830	20241209	50.26	9250	-5.30	20250116	6650	31.73	20250102	18560	-52.80	20240119	5830	50.26	20241209	1.61	N	060280	500	205 억	404713	N	N	196	N	N
45	20250117	130554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8760	-40	5	-0.45	4211229550	481349	15.26	8800	8870	8560	11440	6160	8800	8748.77	0.98	-31733	9626	9212	8836	8422	8046	9420	8630	205	2640	500	6510	10	1	41089990	3599	-73.61	3.57	12	1.17	-119.00	2452.00	19770	20240112	-55.69	5830	20241209	50.26	9250	-5.30	20250116	6650	31.73	20250102	18560	-52.80	20240119	5830	50.26	20241209	1.61	N	060280	500	205 억	404713	N	N	196	N	N
46	20250117	120554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8810	10	2	0.11	3726412170	425929	13.51	8800	8870	8560	11440	6160	8800	8748.86	0.98	-30449	9626	9212	8836	8422	8046	9420	8630	205	2640	500	6510	10	1	41089990	3620	-74.03	3.59	12	1.04	-119.00	2452.00	19770	20240112	-55.44	5830	20241209	51.11	9250	-4.76	20250116	6650	32.48	20250102	18560	-52.53	20240119	5830	51.11	20241209	1.61	N	060280	500	205 억	404713	N	N	196	N	N
47	20250117	110554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8790	-10	5	-0.11	3201165450	366394	11.62	8800	8870	8560	11440	6160	8800	8736.89	0.98	-34454	9626	9212	8836	8422	8046	9420	8630	205	2640	500	6510	10	1	41089990	3612	-73.87	3.58	12	0.89	-119.00	2452.00	19770	20240112	-55.54	5830	20241209	50.77	9250	-4.97	20250116	6650	32.18	20250102	18560	-52.64	20240119	5830	50.77	20241209	1.61	N	060280	500	205 억	404713	N	N	196	N	N
48	20250117	100555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8830	30	2	0.34	2511903760	288024	9.13	8800	8870	8560	11440	6160	8800	8721.07	0.98	-35705	9626	9212	8836	8422	8046	9420	8630	205	2640	500	6510	10	1	41089990	3628	-74.20	3.60	12	0.70	-119.00	2452.00	19770	20240112	-55.34	5830	20241209	51.46	9250	-4.54	20250116	6650	32.78	20250102	18560	-52.42	20240119	5830	51.46	20241209	1.61	N	060280	500	205 억	404713	N	N	196	N	N
49	20250117	090555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8600	-200	5	-2.27	597118670	68855	2.18	8800	8800	8560	11440	6160	8800	8671.46	0.98	-11626	9626	9212	8836	8422	8046	9420	8630	205	2640	500	6510	10	1	41089990	3534	-72.27	3.51	12	0.17	-119.00	2452.00	19770	20240112	-56.50	5830	20241209	47.51	9250	-7.03	20250116	6650	29.32	20250102	18560	-53.66	20240119	5830	47.51	20241209	1.61	N	060280	500	205 억	404713	N	N	196	N	N
50	20250116	160550	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8800	260	2	3.04	27762447490	3134772	245.72	8680	9250	8460	11100	5980	8540	8856.44	1.13	-79258	8860	8700	8510	8350	8160	8605	8255	205	2560	500	6310	10	1	41089990	3616	-73.95	3.59	12	7.63	-119.00	2452.00	19770	20240112	-55.49	5830	20241209	50.94	9250	-4.86	20250116	6650	32.33	20250102	18650	-52.82	20240116	5830	50.94	20241209	1.35	N	060280	500	205 억	465867	N	N	196	N	N
51	20250116	150526	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8740	200	2	2.34	26859415740	3031861	237.65	8680	9250	8460	11100	5980	8540	8859.06	1.13	-78971	8860	8700	8510	8350	8160	8605	8255	205	2560	500	6310	10	1	41089990	3591	-73.45	3.56	12	7.38	-119.00	2452.00	19770	20240112	-55.79	5830	20241209	49.91	9250	-5.51	20250116	6650	31.43	20250102	18650	-53.14	20240116	5830	49.91	20241209	1.35	N	060280	500	205 억	465867	N	N	496	N	N
52	20250116	140553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8750	210	2	2.46	25696953880	2898644	227.21	8680	9250	8460	11100	5980	8540	8865.17	1.13	-88016	8860	8700	8510	8350	8160	8605	8255	205	2560	500	6310	10	1	41089990	3595	-73.53	3.57	12	7.05	-119.00	2452.00	19770	20240112	-55.74	5830	20241209	50.09	9250	-5.41	20250116	6650	31.58	20250102	18650	-53.08	20240116	5830	50.09	20241209	1.35	N	060280	500	205 억	465867	N	N	496	N	N
53	20250116	130553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8780	240	2	2.81	24629229070	2777232	217.69	8680	9250	8460	11100	5980	8540	8868.27	1.13	-90384	8860	8700	8510	8350	8160	8605	8255	205	2560	500	6310	10	1	41089990	3608	-73.78	3.58	12	6.76	-119.00	2452.00	19770	20240112	-55.59	5830	20241209	50.60	9250	-5.08	20250116	6650	32.03	20250102	18650	-52.92	20240116	5830	50.60	20241209	1.35	N	060280	500	205 억	465867	N	N	496	N	N
54	20250116	120553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8830	290	2	3.40	23808766290	2683708	210.36	8680	9250	8460	11100	5980	8540	8871.60	1.13	-95463	8860	8700	8510	8350	8160	8605	8255	205	2560	500	6310	10	1	41089990	3628	-74.20	3.60	12	6.53	-119.00	2452.00	19770	20240112	-55.34	5830	20241209	51.46	9250	-4.54	20250116	6650	32.78	20250102	18650	-52.65	20240116	5830	51.46	20241209	1.35	N	060280	500	205 억	465867	N	N	496	N	N
55	20250116	110554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8990	450	2	5.27	21053769910	2372274	185.95	8680	9250	8460	11100	5980	8540	8874.94	1.13	-119613	8860	8700	8510	8350	8160	8605	8255	205	2560	500	6310	10	1	41089990	3694	-75.55	3.67	12	5.77	-119.00	2452.00	19770	20240112	-54.53	5830	20241209	54.20	9250	-2.81	20250116	6650	35.19	20250102	18650	-51.80	20240116	5830	54.20	20241209	1.35	N	060280	500	205 억	465867	N	N	496	N	N
56	20250116	100553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8770	230	2	2.69	10496567410	1202267	94.24	8680	8920	8460	11100	5980	8540	8730.65	1.13	-126459	8860	8700	8510	8350	8160	8605	8255	205	2560	500	6310	10	1	41089990	3604	-73.70	3.58	12	2.93	-119.00	2452.00	19770	20240112	-55.64	5830	20241209	50.43	9150	-4.15	20250114	6650	31.88	20250102	18650	-52.98	20240116	5830	50.43	20241209	1.35	N	060280	500	205 억	465867	N	N	496	N	N
57	20250116	090554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8520	-20	5	-0.23	1325663000	154567	12.12	8680	8680	8470	11100	5980	8540	8576.63	1.13	-48976	8860	8700	8510	8350	8160	8605	8255	205	2560	500	6310	10	1	41089990	3501	-71.60	3.47	12	0.38	-119.00	2452.00	19770	20240112	-56.90	5830	20241209	46.14	9150	-6.89	20250114	6650	28.12	20250102	18650	-54.32	20240116	5830	46.14	20241209	1.35	N	060280	500	205 억	465867	N	N	496	N	N
58	20250115	160551	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8540	-160	5	-1.84	10353449860	1220670	11.53	8670	8670	8320	11310	6090	8700	8481.36	1.32	-74287	10206	9452	8396	7642	6586	9830	8020	205	2610	500	6430	10	1	41089990	3509	-71.76	3.48	12	2.97	-119.00	2452.00	19770	20240112	-56.80	5830	20241209	46.48	9150	-6.67	20250114	6650	28.42	20250102	19130	-55.36	20240115	5830	46.48	20241209	1.35	N	060280	500	205 억	542473	N	N	496	N	N
59	20250115	150553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8520	-180	5	-2.07	9282245490	1094868	10.34	8670	8670	8320	11310	6090	8700	8477.73	1.32	-51280	10206	9452	8396	7642	6586	9830	8020	205	2610	500	6430	10	1	41089990	3501	-71.60	3.47	12	2.66	-119.00	2452.00	19770	20240112	-56.90	5830	20241209	46.14	9150	-6.89	20250114	6650	28.12	20250102	19130	-55.46	20240115	5830	46.14	20241209	1.35	N	060280	500	205 억	542473	N	N	850	N	N
60	20250115	140554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8390	-310	5	-3.56	8316102860	980710	9.26	8670	8670	8320	11310	6090	8700	8479.42	1.32	-26134	10206	9452	8396	7642	6586	9830	8020	205	2610	500	6430	10	1	41089990	3447	-70.50	3.42	12	2.39	-119.00	2452.00	19770	20240112	-57.56	5830	20241209	43.91	9150	-8.31	20250114	6650	26.17	20250102	19130	-56.14	20240115	5830	43.91	20241209	1.35	N	060280	500	205 억	542473	N	N	850	N	N
61	20250115	130551	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8380	-320	5	-3.68	7714953590	909368	8.59	8670	8670	8320	11310	6090	8700	8483.59	1.32	-4051	10206	9452	8396	7642	6586	9830	8020	205	2610	500	6430	10	1	41089990	3443	-70.42	3.42	12	2.21	-119.00	2452.00	19770	20240112	-57.61	5830	20241209	43.74	9150	-8.42	20250114	6650	26.02	20250102	19130	-56.19	20240115	5830	43.74	20241209	1.35	N	060280	500	205 억	542473	N	N	850	N	N
62	20250115	120545	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8440	-260	5	-2.99	7022756820	827062	7.81	8670	8670	8320	11310	6090	8700	8490.92	1.32	-1215	10206	9452	8396	7642	6586	9830	8020	205	2610	500	6430	10	1	41089990	3468	-70.92	3.44	12	2.01	-119.00	2452.00	19770	20240112	-57.31	5830	20241209	44.77	9150	-7.76	20250114	6650	26.92	20250102	19130	-55.88	20240115	5830	44.77	20241209	1.35	N	060280	500	205 억	542473	N	N	850	N	N
63	20250115	110551	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8370	-330	5	-3.79	6561426420	772129	7.29	8670	8670	8320	11310	6090	8700	8497.54	1.32	12704	10206	9452	8396	7642	6586	9830	8020	205	2610	500	6430	10	1	41089990	3439	-70.34	3.41	12	1.88	-119.00	2452.00	19770	20240112	-57.66	5830	20241209	43.57	9150	-8.52	20250114	6650	25.86	20250102	19130	-56.25	20240115	5830	43.57	20241209	1.35	N	060280	500	205 억	542473	N	N	850	N	N
64	20250115	100551	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8480	-220	5	-2.53	4622167940	541219	5.11	8670	8670	8420	11310	6090	8700	8539.96	1.32	4798	10206	9452	8396	7642	6586	9830	8020	205	2610	500	6430	10	1	41089990	3484	-71.26	3.46	12	1.32	-119.00	2452.00	19770	20240112	-57.11	5830	20241209	45.45	9150	-7.32	20250114	6650	27.52	20250102	19130	-55.67	20240115	5830	45.45	20241209	1.35	N	060280	500	205 억	542473	N	N	850	N	N
65	20250115	090554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8580	-120	5	-1.38	1377807450	160022	1.51	8670	8670	8520	11310	6090	8700	8609.48	1.32	906	10206	9452	8396	7642	6586	9830	8020	205	2610	500	6430	10	1	41089990	3526	-72.10	3.50	12	0.39	-119.00	2452.00	19770	20240112	-56.60	5830	20241209	47.17	9150	-6.23	20250114	6650	29.02	20250102	19130	-55.15	20240115	5830	47.17	20241209	1.35	N	060280	500	205 억	542473	N	N	850	N	N
66	20250114	160538	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8700	1460	2	20.17	90599372560	10521676	8104.88	7370	9150	7340	9410	5070	7240	8610.70	1.59	-91744	7633	7436	7313	7116	6993	7375	7055	205	2170	500	5350	10	1	41089990	3575	-73.11	3.55	12	25.61	-119.00	2452.00	19770	20240112	-55.99	5830	20241209	49.23	9150	-4.92	20250114	6650	30.83	20250102	19130	-54.52	20240115	5830	49.23	20241209	1.30	N	060280	500	205 억	654220	N	N	850	N	N
67	20250114	150549	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8530	1290	2	17.82	87892721720	10208280	7863.47	7370	9150	7340	9410	5070	7240	8610.02	1.59	-78921	7633	7436	7313	7116	6993	7375	7055	205	2170	500	5350	10	1	41089990	3505	-71.68	3.48	12	24.84	-119.00	2452.00	19770	20240112	-56.85	5830	20241209	46.31	9150	-6.78	20250114	6650	28.27	20250102	19130	-55.41	20240115	5830	46.31	20241209	1.30	N	060280	500	205 억	654220	N	N	2594	N	N
68	20250114	140549	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8810	1570	2	21.69	79278129890	9216027	7099.14	7370	9150	7340	9410	5070	7240	8602.28	1.59	-203734	7633	7436	7313	7116	6993	7375	7055	205	2170	500	5350	10	1	41089990	3620	-74.03	3.59	12	22.43	-119.00	2452.00	19770	20240112	-55.44	5830	20241209	51.11	9150	-3.72	20250114	6650	32.48	20250102	19130	-53.95	20240115	5830	51.11	20241209	1.30	N	060280	500	205 억	654220	N	N	2594	N	N
69	20250114	130549	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8600	1360	2	18.78	53494438690	6325960	4872.91	7370	8940	7340	9410	5070	7240	8456.44	1.59	-185207	7633	7436	7313	7116	6993	7375	7055	205	2170	500	5350	10	1	41089990	3534	-72.27	3.51	12	15.40	-119.00	2452.00	19770	20240112	-56.50	5830	20241209	47.51	8940	-3.80	20250114	6650	29.32	20250102	19130	-55.04	20240115	5830	47.51	20241209	1.30	N	060280	500	205 억	654220	N	N	2594	N	N
70	20250114	120546	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8570	1330	2	18.37	26558938680	3217159	2478.19	7370	8670	7340	9410	5070	7240	8255.57	1.59	-105449	7633	7436	7313	7116	6993	7375	7055	205	2170	500	5350	10	1	41089990	3521	-72.02	3.50	12	7.83	-119.00	2452.00	19770	20240112	-56.65	5830	20241209	47.00	8670	-1.15	20250114	6650	28.87	20250102	19130	-55.20	20240115	5830	47.00	20241209	1.30	N	060280	500	205 억	654220	N	N	2594	N	N
71	20250114	110547	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7780	540	2	7.46	3037046900	395672	304.79	7370	7890	7340	9410	5070	7240	7676.26	1.59	1253	7633	7436	7313	7116	6993	7375	7055	205	2170	500	5350	10	1	41089990	3197	-65.38	3.17	12	0.96	-119.00	2452.00	19770	20240112	-60.65	5830	20241209	33.45	7890	-1.39	20250114	6650	16.99	20250102	19130	-59.33	20240115	5830	33.45	20241209	1.30	N	060280	500	205 억	654220	N	N	2594	N	N
72	20250114	100546	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7540	300	2	4.14	2372912840	309273	238.23	7370	7890	7340	9410	5070	7240	7673.30	1.59	286	7633	7436	7313	7116	6993	7375	7055	205	2170	500	5350	10	1	41089990	3098	-63.36	3.08	12	0.75	-119.00	2452.00	19770	20240112	-61.86	5830	20241209	29.33	7890	-4.44	20250114	6650	13.38	20250102	19130	-60.59	20240115	5830	29.33	20241209	1.30	N	060280	500	205 억	654220	N	N	2594	N	N
73	20250114	090547	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7760	520	2	7.18	1042516870	135690	104.52	7370	7890	7340	9410	5070	7240	7684.84	1.59	21541	7633	7436	7313	7116	6993	7375	7055	205	2170	500	5350	10	1	41089990	3189	-65.21	3.16	12	0.33	-119.00	2452.00	19770	20240112	-60.75	5830	20241209	33.10	7890	-1.65	20250114	6650	16.69	20250102	19130	-59.44	20240115	5830	33.10	20241209	1.30	N	060280	500	205 억	654220	N	N	2594	N	N
74	20250113	160541	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7240	-140	5	-1.90	934098060	127959	66.25	7370	7510	7190	9590	5170	7380	7300.19	1.59	-4136	7753	7566	7463	7276	7173	7515	7225	205	2210	500	5460	10	1	41089990	2975	-60.84	2.95	12	0.31	-119.00	2452.00	19770	20240112	-63.38	5830	20241209	24.19	7850	-7.77	20250107	6650	8.87	20250102	19130	-62.15	20240115	5830	24.19	20241209	1.28	N	060280	500	205 억	653325	N	N	2594	N	N
75	20250113	150543	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7260	-120	5	-1.63	880940830	120618	62.44	7370	7510	7190	9590	5170	7380	7303.56	1.59	-6470	7753	7566	7463	7276	7173	7515	7225	205	2210	500	5460	10	1	41089990	2983	-61.01	2.96	12	0.29	-119.00	2452.00	19770	20240112	-63.28	5830	20241209	24.53	7850	-7.52	20250107	6650	9.17	20250102	19130	-62.05	20240115	5830	24.53	20241209	1.28	N	060280	500	205 억	653325	N	N	1883	N	N
76	20250113	140538	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7220	-160	5	-2.17	796636020	108941	56.40	7370	7510	7190	9590	5170	7380	7312.54	1.59	-2669	7753	7566	7463	7276	7173	7515	7225	205	2210	500	5460	10	1	41089990	2967	-60.67	2.94	12	0.27	-119.00	2452.00	19770	20240112	-63.48	5830	20241209	23.84	7850	-8.03	20250107	6650	8.57	20250102	19130	-62.26	20240115	5830	23.84	20241209	1.28	N	060280	500	205 억	653325	N	N	1883	N	N
77	20250113	130535	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7200	-180	5	-2.44	728080240	99441	51.48	7370	7510	7190	9590	5170	7380	7321.73	1.59	-879	7753	7566	7463	7276	7173	7515	7225	205	2210	500	5460	10	1	41089990	2958	-60.50	2.94	12	0.24	-119.00	2452.00	19770	20240112	-63.58	5830	20241209	23.50	7850	-8.28	20250107	6650	8.27	20250102	19130	-62.36	20240115	5830	23.50	20241209	1.28	N	060280	500	205 억	653325	N	N	1883	N	N
78	20250113	120536	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7290	-90	5	-1.22	545736800	74234	38.43	7370	7510	7260	9590	5170	7380	7351.57	1.59	1625	7753	7566	7463	7276	7173	7515	7225	205	2210	500	5460	10	1	41089990	2995	-61.26	2.97	12	0.18	-119.00	2452.00	19770	20240112	-63.13	5830	20241209	25.04	7850	-7.13	20250107	6650	9.62	20250102	19130	-61.89	20240115	5830	25.04	20241209	1.28	N	060280	500	205 억	653325	N	N	1883	N	N
79	20250113	110536	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7280	-100	5	-1.36	477138050	64812	33.55	7370	7510	7260	9590	5170	7380	7361.88	1.59	3482	7753	7566	7463	7276	7173	7515	7225	205	2210	500	5460	10	1	41089990	2991	-61.18	2.97	12	0.16	-119.00	2452.00	19770	20240112	-63.18	5830	20241209	24.87	7850	-7.26	20250107	6650	9.47	20250102	19130	-61.94	20240115	5830	24.87	20241209	1.28	N	060280	500	205 억	653325	N	N	1883	N	N
80	20250113	100535	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7380	0	3	0.00	269143530	36334	18.81	7370	7510	7300	9590	5170	7380	7407.48	1.59	-2653	7753	7566	7463	7276	7173	7515	7225	205	2210	500	5460	10	1	41089990	3032	-62.02	3.01	12	0.09	-119.00	2452.00	19770	20240112	-62.67	5830	20241209	26.59	7850	-5.99	20250107	6650	10.98	20250102	19130	-61.42	20240115	5830	26.59	20241209	1.28	N	060280	500	205 억	653325	N	N	1883	N	N
81	20250113	090540	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7400	20	2	0.27	62142440	8440	4.37	7370	7420	7300	9590	5170	7380	7362.85	1.59	1336	7753	7566	7463	7276	7173	7515	7225	205	2210	500	5460	10	1	41089990	3041	-62.18	3.02	12	0.02	-119.00	2452.00	19770	20240112	-62.57	5830	20241209	26.93	7850	-5.73	20250107	6650	11.28	20250102	19130	-61.32	20240115	5830	26.93	20241209	1.28	N	060280	500	205 억	653325	N	N	1883	N	N
82	20250110	160533	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7380	-350	5	-4.53	1438489820	192408	53.08	7650	7650	7360	10040	5420	7730	7475.73	1.74	-77345	8156	7942	7536	7322	6916	8050	7430	205	2310	500	5720	10	1	41089990	3032	-62.02	3.01	12	0.47	-119.00	2452.00	19770	20240112	-62.67	5830	20241209	26.59	7850	-5.99	20250107	6650	10.98	20250102	19770	-62.67	20240112	5830	26.59	20241209	1.29	N	060280	500	205 억	715206	N	N	1882	N	N
83	20250110	150532	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7400	-330	5	-4.27	1333942360	178275	49.18	7650	7650	7390	10040	5420	7730	7481.64	1.74	-76263	8156	7942	7536	7322	6916	8050	7430	205	2310	500	5720	10	1	41089990	3041	-62.18	3.02	12	0.43	-119.00	2452.00	19770	20240112	-62.57	5830	20241209	26.93	7850	-5.73	20250107	6650	11.28	20250102	19770	-62.57	20240112	5830	26.93	20241209	1.29	N	060280	500	205 억	715206	N	N	9	N	N
84	20250110	140534	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7430	-300	5	-3.88	1078598030	143858	39.69	7650	7650	7410	10040	5420	7730	7496.66	1.74	-56847	8156	7942	7536	7322	6916	8050	7430	205	2310	500	5720	10	1	41089990	3053	-62.44	3.03	12	0.35	-119.00	2452.00	19770	20240112	-62.42	5830	20241209	27.44	7850	-5.35	20250107	6650	11.73	20250102	19770	-62.42	20240112	5830	27.44	20241209	1.29	N	060280	500	205 억	715206	N	N	9	N	N
85	20250110	130532	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7480	-250	5	-3.23	959708510	127907	35.29	7650	7650	7410	10040	5420	7730	7502.08	1.74	-53474	8156	7942	7536	7322	6916	8050	7430	205	2310	500	5720	10	1	41089990	3074	-62.86	3.05	12	0.31	-119.00	2452.00	19770	20240112	-62.16	5830	20241209	28.30	7850	-4.71	20250107	6650	12.48	20250102	19770	-62.16	20240112	5830	28.30	20241209	1.29	N	060280	500	205 억	715206	N	N	9	N	N
86	20250110	120533	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7460	-270	5	-3.49	888445500	118380	32.66	7650	7650	7410	10040	5420	7730	7503.86	1.74	-49037	8156	7942	7536	7322	6916	8050	7430	205	2310	500	5720	10	1	41089990	3065	-62.69	3.04	12	0.29	-119.00	2452.00	19770	20240112	-62.27	5830	20241209	27.96	7850	-4.97	20250107	6650	12.18	20250102	19770	-62.27	20240112	5830	27.96	20241209	1.29	N	060280	500	205 억	715206	N	N	9	N	N
87	20250110	110532	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7430	-300	5	-3.88	767046370	102134	28.18	7650	7650	7410	10040	5420	7730	7508.87	1.74	-42222	8156	7942	7536	7322	6916	8050	7430	205	2310	500	5720	10	1	41089990	3053	-62.44	3.03	12	0.25	-119.00	2452.00	19770	20240112	-62.42	5830	20241209	27.44	7850	-5.35	20250107	6650	11.73	20250102	19770	-62.42	20240112	5830	27.44	20241209	1.29	N	060280	500	205 억	715206	N	N	9	N	N
88	20250110	100531	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7480	-250	5	-3.23	558286410	74083	20.44	7650	7650	7450	10040	5420	7730	7534.34	1.74	-26601	8156	7942	7536	7322	6916	8050	7430	205	2310	500	5720	10	1	41089990	3074	-62.86	3.05	12	0.18	-119.00	2452.00	19770	20240112	-62.16	5830	20241209	28.30	7850	-4.71	20250107	6650	12.48	20250102	19770	-62.16	20240112	5830	28.30	20241209	1.29	N	060280	500	205 억	715206	N	N	9	N	N
89	20250110	090534	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7560	-170	5	-2.20	107600070	14210	3.92	7650	7650	7510	10040	5420	7730	7565.01	1.74	-7522	8156	7942	7536	7322	6916	8050	7430	205	2310	500	5720	10	1	41089990	3106	-63.53	3.08	12	0.03	-119.00	2452.00	19770	20240112	-61.76	5830	20241209	29.67	7850	-3.69	20250107	6650	13.68	20250102	19770	-61.76	20240112	5830	29.67	20241209	1.29	N	060280	500	205 억	715206	N	N	9	N	N
90	20250109	160529	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7730	380	2	5.17	2676615190	358836	220.92	7260	7750	7130	9550	5150	7350	7458.75	1.75	-4218	7596	7472	7386	7262	7176	7430	7220	205	2200	500	5430	10	1	41089990	3176	-64.96	3.15	12	0.87	-119.00	2452.00	19770	20240112	-60.90	5830	20241209	32.59	7850	-1.53	20250107	6650	16.24	20250102	19770	-60.90	20240112	5830	32.59	20241209	1.18	N	060280	500	205 억	717562	N	N	9	N	N
91	20250109	150532	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7630	280	2	3.81	2212647300	298575	183.82	7260	7690	7130	9550	5150	7350	7410.69	1.75	-2980	7596	7472	7386	7262	7176	7430	7220	205	2200	500	5430	10	1	41089990	3135	-64.12	3.11	12	0.73	-119.00	2452.00	19770	20240112	-61.41	5830	20241209	30.87	7850	-2.80	20250107	6650	14.74	20250102	19770	-61.41	20240112	5830	30.87	20241209	1.18	N	060280	500	205 억	717562	N	N	165	N	N
92	20250109	140531	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7420	70	2	0.95	1157982990	159363	98.11	7260	7420	7130	9550	5150	7350	7266.32	1.75	-1518	7596	7472	7386	7262	7176	7430	7220	205	2200	500	5430	10	1	41089990	3049	-62.35	3.03	12	0.39	-119.00	2452.00	19770	20240112	-62.47	5830	20241209	27.27	7850	-5.48	20250107	6650	11.58	20250102	19770	-62.47	20240112	5830	27.27	20241209	1.18	N	060280	500	205 억	717562	N	N	165	N	N
93	20250109	130531	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7370	20	2	0.27	1005612000	138662	85.37	7260	7420	7130	9550	5150	7350	7252.25	1.75	-1942	7596	7472	7386	7262	7176	7430	7220	205	2200	500	5430	10	1	41089990	3028	-61.93	3.01	12	0.34	-119.00	2452.00	19770	20240112	-62.72	5830	20241209	26.42	7850	-6.11	20250107	6650	10.83	20250102	19770	-62.72	20240112	5830	26.42	20241209	1.18	N	060280	500	205 억	717562	N	N	165	N	N
94	20250109	120531	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7310	-40	5	-0.54	844322650	116763	71.88	7260	7360	7130	9550	5150	7350	7231.08	1.75	1692	7596	7472	7386	7262	7176	7430	7220	205	2200	500	5430	10	1	41089990	3004	-61.43	2.98	12	0.28	-119.00	2452.00	19770	20240112	-63.02	5830	20241209	25.39	7850	-6.88	20250107	6650	9.92	20250102	19770	-63.02	20240112	5830	25.39	20241209	1.18	N	060280	500	205 억	717562	N	N	165	N	N
95	20250109	110532	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7310	-40	5	-0.54	748124590	103559	63.76	7260	7360	7130	9550	5150	7350	7224.14	1.75	-706	7596	7472	7386	7262	7176	7430	7220	205	2200	500	5430	10	1	41089990	3004	-61.43	2.98	12	0.25	-119.00	2452.00	19770	20240112	-63.02	5830	20241209	25.39	7850	-6.88	20250107	6650	9.92	20250102	19770	-63.02	20240112	5830	25.39	20241209	1.18	N	060280	500	205 억	717562	N	N	165	N	N
96	20250109	100531	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7180	-170	5	-2.31	490413880	68180	41.97	7260	7290	7130	9550	5150	7350	7192.92	1.75	580	7596	7472	7386	7262	7176	7430	7220	205	2200	500	5430	10	1	41089990	2950	-60.34	2.93	12	0.17	-119.00	2452.00	19770	20240112	-63.68	5830	20241209	23.16	7850	-8.54	20250107	6650	7.97	20250102	19770	-63.68	20240112	5830	23.16	20241209	1.18	N	060280	500	205 억	717562	N	N	165	N	N
97	20250109	090534	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7210	-140	5	-1.90	97266880	13463	8.29	7260	7290	7180	9550	5150	7350	7224.74	1.75	-7519	7596	7472	7386	7262	7176	7430	7220	205	2200	500	5430	10	1	41089990	2963	-60.59	2.94	12	0.03	-119.00	2452.00	19770	20240112	-63.53	5830	20241209	23.67	7850	-8.15	20250107	6650	8.42	20250102	19770	-63.53	20240112	5830	23.67	20241209	1.18	N	060280	500	205 억	717562	N	N	165	N	N
98	20250108	160525	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7350	-160	5	-2.13	1190718760	161404	33.30	7450	7510	7300	9760	5260	7510	7377.27	1.74	-3691	7996	7752	7606	7362	7216	7680	7290	205	2250	500	5550	10	1	41089990	3020	-61.76	3.00	12	0.39	-119.00	2452.00	19770	20240112	-62.82	5830	20241209	26.07	7850	-6.37	20250107	6650	10.53	20250102	19770	-62.82	20240112	5830	26.07	20241209	1.22	N	060280	500	205 억	714918	N	N	165	N	N
99	20250108	150528	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7350	-160	5	-2.13	1139457580	154429	31.86	7450	7510	7300	9760	5260	7510	7378.52	1.74	-2024	7996	7752	7606	7362	7216	7680	7290	205	2250	500	5550	10	1	41089990	3020	-61.76	3.00	12	0.38	-119.00	2452.00	19770	20240112	-62.82	5830	20241209	26.07	7850	-6.37	20250107	6650	10.53	20250102	19770	-62.82	20240112	5830	26.07	20241209	1.22	N	060280	500	205 억	714918	N	N	3211	N	N
100	20250108	140530	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7360	-150	5	-2.00	1083807050	146862	30.30	7450	7510	7300	9760	5260	7510	7379.77	1.74	-2306	7996	7752	7606	7362	7216	7680	7290	205	2250	500	5550	10	1	41089990	3024	-61.85	3.00	12	0.36	-119.00	2452.00	19770	20240112	-62.77	5830	20241209	26.24	7850	-6.24	20250107	6650	10.68	20250102	19770	-62.77	20240112	5830	26.24	20241209	1.22	N	060280	500	205 억	714918	N	N	3211	N	N
101	20250108	130531	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7320	-190	5	-2.53	1026091640	138990	28.68	7450	7510	7300	9760	5260	7510	7382.49	1.74	-2290	7996	7752	7606	7362	7216	7680	7290	205	2250	500	5550	10	1	41089990	3008	-61.51	2.99	12	0.34	-119.00	2452.00	19770	20240112	-62.97	5830	20241209	25.56	7850	-6.75	20250107	6650	10.08	20250102	19770	-62.97	20240112	5830	25.56	20241209	1.22	N	060280	500	205 억	714918	N	N	3211	N	N
102	20250108	120527	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7360	-150	5	-2.00	838333880	113362	23.39	7450	7510	7300	9760	5260	7510	7395.19	1.74	5795	7996	7752	7606	7362	7216	7680	7290	205	2250	500	5550	10	1	41089990	3024	-61.85	3.00	12	0.28	-119.00	2452.00	19770	20240112	-62.77	5830	20241209	26.24	7850	-6.24	20250107	6650	10.68	20250102	19770	-62.77	20240112	5830	26.24	20241209	1.22	N	060280	500	205 억	714918	N	N	3211	N	N
103	20250108	110527	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7340	-170	5	-2.26	764182650	103306	21.31	7450	7510	7300	9760	5260	7510	7397.27	1.74	8982	7996	7752	7606	7362	7216	7680	7290	205	2250	500	5550	10	1	41089990	3016	-61.68	2.99	12	0.25	-119.00	2452.00	19770	20240112	-62.87	5830	20241209	25.90	7850	-6.50	20250107	6650	10.38	20250102	19770	-62.87	20240112	5830	25.90	20241209	1.22	N	060280	500	205 억	714918	N	N	3211	N	N
104	20250108	100528	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7360	-150	5	-2.00	592892800	80011	16.51	7450	7510	7300	9760	5260	7510	7410.14	1.74	6279	7996	7752	7606	7362	7216	7680	7290	205	2250	500	5550	10	1	41089990	3024	-61.85	3.00	12	0.19	-119.00	2452.00	19770	20240112	-62.77	5830	20241209	26.24	7850	-6.24	20250107	6650	10.68	20250102	19770	-62.77	20240112	5830	26.24	20241209	1.22	N	060280	500	205 억	714918	N	N	3211	N	N
105	20250108	090530	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7440	-70	5	-0.93	126244820	16992	3.51	7450	7470	7370	9760	5260	7510	7429.66	1.74	4443	7996	7752	7606	7362	7216	7680	7290	205	2250	500	5550	10	1	41089990	3057	-62.52	3.03	12	0.04	-119.00	2452.00	19770	20240112	-62.37	5830	20241209	27.62	7850	-5.22	20250107	6650	11.88	20250102	19770	-62.37	20240112	5830	27.62	20241209	1.22	N	060280	500	205 억	714918	N	N	3211	N	N
106	20250107	160524	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7510	-40	5	-0.53	3684412820	482273	118.94	7670	7850	7460	9810	5290	7550	7639.87	1.98	-104408	7756	7652	7496	7392	7236	7705	7445	205	2260	500	5580	10	1	41089990	3086	-63.11	3.06	12	1.17	-119.00	2452.00	19770	20240112	-62.01	5830	20241209	28.82	7850	-4.33	20250107	6650	12.93	20250102	19770	-62.01	20240112	5830	28.82	20241209	1.13	N	060280	500	205 억	813243	N	N	3211	N	N
107	20250107	150525	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7470	-80	5	-1.06	3594013150	470216	115.97	7670	7850	7460	9810	5290	7550	7643.32	1.98	-103916	7756	7652	7496	7392	7236	7705	7445	205	2260	500	5580	10	1	41089990	3069	-62.77	3.05	12	1.14	-119.00	2452.00	19770	20240112	-62.22	5830	20241209	28.13	7850	-4.84	20250107	6650	12.33	20250102	19770	-62.22	20240112	5830	28.13	20241209	1.13	N	060280	500	205 억	813243	N	N	1590	N	N
108	20250107	140524	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7560	10	2	0.13	3249813780	424443	104.68	7670	7850	7470	9810	5290	7550	7656.66	1.98	-92674	7756	7652	7496	7392	7236	7705	7445	205	2260	500	5580	10	1	41089990	3106	-63.53	3.08	12	1.03	-119.00	2452.00	19770	20240112	-61.76	5830	20241209	29.67	7850	-3.69	20250107	6650	13.68	20250102	19770	-61.76	20240112	5830	29.67	20241209	1.13	N	060280	500	205 억	813243	N	N	1590	N	N
109	20250107	130524	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7580	30	2	0.40	3049250250	398002	98.16	7670	7850	7470	9810	5290	7550	7661.39	1.98	-86137	7756	7652	7496	7392	7236	7705	7445	205	2260	500	5580	10	1	41089990	3115	-63.70	3.09	12	0.97	-119.00	2452.00	19770	20240112	-61.66	5830	20241209	30.02	7850	-3.44	20250107	6650	13.98	20250102	19770	-61.66	20240112	5830	30.02	20241209	1.13	N	060280	500	205 억	813243	N	N	1590	N	N
110	20250107	120525	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7620	70	2	0.93	2804073300	365630	90.17	7670	7850	7470	9810	5290	7550	7669.16	1.98	-88772	7756	7652	7496	7392	7236	7705	7445	205	2260	500	5580	10	1	41089990	3131	-64.03	3.11	12	0.89	-119.00	2452.00	19770	20240112	-61.46	5830	20241209	30.70	7850	-2.93	20250107	6650	14.59	20250102	19770	-61.46	20240112	5830	30.70	20241209	1.13	N	060280	500	205 억	813243	N	N	1590	N	N
111	20250107	110522	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7660	110	2	1.46	2525714780	329397	81.24	7670	7850	7470	9810	5290	7550	7667.69	1.98	-80133	7756	7652	7496	7392	7236	7705	7445	205	2260	500	5580	10	1	41089990	3147	-64.37	3.12	12	0.80	-119.00	2452.00	19770	20240112	-61.25	5830	20241209	31.39	7850	-2.42	20250107	6650	15.19	20250102	19770	-61.25	20240112	5830	31.39	20241209	1.13	N	060280	500	205 억	813243	N	N	1590	N	N
112	20250107	100527	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7680	130	2	1.72	2187835420	285258	70.35	7670	7850	7470	9810	5290	7550	7669.67	1.98	-67411	7756	7652	7496	7392	7236	7705	7445	205	2260	500	5580	10	1	41089990	3156	-64.54	3.13	12	0.69	-119.00	2452.00	19770	20240112	-61.15	5830	20241209	31.73	7850	-2.17	20250107	6650	15.49	20250102	19770	-61.15	20240112	5830	31.73	20241209	1.13	N	060280	500	205 억	813243	N	N	1590	N	N
113	20250107	090525	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7660	110	2	1.46	262925970	34604	8.53	7670	7680	7500	9810	5290	7550	7598.14	1.98	-8847	7756	7652	7496	7392	7236	7705	7445	205	2260	500	5580	10	1	41089990	3147	-64.37	3.12	12	0.08	-119.00	2452.00	19770	20240112	-61.25	5830	20241209	31.39	7680	-0.26	20250107	6650	15.19	20250102	19770	-61.25	20240112	5830	31.39	20241209	1.13	N	060280	500	205 억	813243	N	N	1590	N	N
114	20250106	160519	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7550	350	2	4.86	3015855620	403353	90.66	7480	7600	7340	9360	5040	7200	7476.90	2.08	-40595	7840	7520	7350	7030	6860	7435	6945	205	2160	500	5320	10	1	41089990	3102	-63.45	3.08	12	0.98	-119.00	2452.00	19770	20240112	-61.81	5830	20241209	29.50	7670	-1.56	20250103	6650	13.53	20250102	19770	-61.81	20240112	5830	29.50	20241209	1.14	N	060280	500	205 억	853770	N	N	1590	N	N
115	20250106	150519	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7540	340	2	4.72	2716424030	363817	81.77	7480	7580	7340	9360	5040	7200	7466.46	2.08	-25079	7840	7520	7350	7030	6860	7435	6945	205	2160	500	5320	10	1	41089990	3098	-63.36	3.08	12	0.89	-119.00	2452.00	19770	20240112	-61.86	5830	20241209	29.33	7670	-1.69	20250103	6650	13.38	20250102	19770	-61.86	20240112	5830	29.33	20241209	1.14	N	060280	500	205 억	853770	N	N	2377	N	N
116	20250106	140519	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7430	230	2	3.19	2207852560	296192	66.57	7480	7570	7340	9360	5040	7200	7454.13	2.08	-41960	7840	7520	7350	7030	6860	7435	6945	205	2160	500	5320	10	1	41089990	3053	-62.44	3.03	12	0.72	-119.00	2452.00	19770	20240112	-62.42	5830	20241209	27.44	7670	-3.13	20250103	6650	11.73	20250102	19770	-62.42	20240112	5830	27.44	20241209	1.14	N	060280	500	205 억	853770	N	N	2377	N	N
117	20250106	130517	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7430	230	2	3.19	1890369150	253687	57.02	7480	7570	7340	9360	5040	7200	7451.58	2.08	-35178	7840	7520	7350	7030	6860	7435	6945	205	2160	500	5320	10	1	41089990	3053	-62.44	3.03	12	0.62	-119.00	2452.00	19770	20240112	-62.42	5830	20241209	27.44	7670	-3.13	20250103	6650	11.73	20250102	19770	-62.42	20240112	5830	27.44	20241209	1.14	N	060280	500	205 억	853770	N	N	2377	N	N
118	20250106	120516	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7400	200	2	2.78	1805203420	242204	54.44	7480	7570	7340	9360	5040	7200	7453.24	2.08	-29808	7840	7520	7350	7030	6860	7435	6945	205	2160	500	5320	10	1	41089990	3041	-62.18	3.02	12	0.59	-119.00	2452.00	19770	20240112	-62.57	5830	20241209	26.93	7670	-3.52	20250103	6650	11.28	20250102	19770	-62.57	20240112	5830	26.93	20241209	1.14	N	060280	500	205 억	853770	N	N	2377	N	N
119	20250106	110516	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7460	260	2	3.61	1650053470	221306	49.74	7480	7570	7340	9360	5040	7200	7455.98	2.08	-30700	7840	7520	7350	7030	6860	7435	6945	205	2160	500	5320	10	1	41089990	3065	-62.69	3.04	12	0.54	-119.00	2452.00	19770	20240112	-62.27	5830	20241209	27.96	7670	-2.74	20250103	6650	12.18	20250102	19770	-62.27	20240112	5830	27.96	20241209	1.14	N	060280	500	205 억	853770	N	N	2377	N	N
120	20250106	100516	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7450	250	2	3.47	1354834030	181406	40.77	7480	7570	7370	9360	5040	7200	7468.52	2.08	-28512	7840	7520	7350	7030	6860	7435	6945	205	2160	500	5320	10	1	41089990	3061	-62.61	3.04	12	0.44	-119.00	2452.00	19770	20240112	-62.32	5830	20241209	27.79	7670	-2.87	20250103	6650	12.03	20250102	19770	-62.32	20240112	5830	27.79	20241209	1.14	N	060280	500	205 억	853770	N	N	2377	N	N
121	20250106	090513	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7530	330	2	4.58	547590170	73136	16.44	7480	7570	7450	9360	5040	7200	7487.29	2.08	-528	7840	7520	7350	7030	6860	7435	6945	205	2160	500	5320	10	1	41089990	3094	-63.28	3.07	12	0.18	-119.00	2452.00	19770	20240112	-61.91	5830	20241209	29.16	7670	-1.83	20250103	6650	13.23	20250102	19770	-61.91	20240112	5830	29.16	20241209	1.14	N	060280	500	205 억	853770	N	N	2377	N	N
122	20250103	160513	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7200	-460	5	-6.01	3246286850	442028	37.17	7660	7670	7180	9950	5370	7660	7344.18	2.35	-111911	8333	7996	7323	6986	6313	8165	7155	205	2290	500	5660	10	1	41089990	2958	-60.50	2.94	12	1.08	-119.00	2452.00	19770	20240112	-63.58	5830	20241209	23.50	7670	-6.13	20250103	6650	8.27	20250102	19770	-63.58	20240112	5830	23.50	20241209	1.18	N	060280	500	205 억	965310	N	N	2377	N	N
123	20250103	150514	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7220	-440	5	-5.74	3022693920	410977	34.56	7660	7670	7200	9950	5370	7660	7354.90	2.35	-105138	8333	7996	7323	6986	6313	8165	7155	205	2290	500	5660	10	1	41089990	2967	-60.67	2.94	12	1.00	-119.00	2452.00	19770	20240112	-63.48	5830	20241209	23.84	7670	-5.87	20250103	6650	8.57	20250102	19770	-63.48	20240112	5830	23.84	20241209	1.18	N	060280	500	205 억	965310	N	N	3359	N	N
124	20250103	140515	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7260	-400	5	-5.22	2684839640	364234	30.63	7660	7670	7250	9950	5370	7660	7371.19	2.35	-88516	8333	7996	7323	6986	6313	8165	7155	205	2290	500	5660	10	1	41089990	2983	-61.01	2.96	12	0.89	-119.00	2452.00	19770	20240112	-63.28	5830	20241209	24.53	7670	-5.35	20250103	6650	9.17	20250102	19770	-63.28	20240112	5830	24.53	20241209	1.18	N	060280	500	205 억	965310	N	N	3359	N	N
125	20250103	130513	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7330	-330	5	-4.31	2270379550	307255	25.84	7660	7670	7250	9950	5370	7660	7389.24	2.35	-59643	8333	7996	7323	6986	6313	8165	7155	205	2290	500	5660	10	1	41089990	3012	-61.60	2.99	12	0.75	-119.00	2452.00	19770	20240112	-62.92	5830	20241209	25.73	7670	-4.43	20250103	6650	10.23	20250102	19770	-62.92	20240112	5830	25.73	20241209	1.18	N	060280	500	205 억	965310	N	N	3359	N	N
126	20250103	120513	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7340	-320	5	-4.18	2139139570	289341	24.33	7660	7670	7250	9950	5370	7660	7393.14	2.35	-52235	8333	7996	7323	6986	6313	8165	7155	205	2290	500	5660	10	1	41089990	3016	-61.68	2.99	12	0.70	-119.00	2452.00	19770	20240112	-62.87	5830	20241209	25.90	7670	-4.30	20250103	6650	10.38	20250102	19770	-62.87	20240112	5830	25.90	20241209	1.18	N	060280	500	205 억	965310	N	N	3359	N	N
127	20250103	110514	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7320	-340	5	-4.44	1896738490	256139	21.54	7660	7670	7250	9950	5370	7660	7405.11	2.35	-50182	8333	7996	7323	6986	6313	8165	7155	205	2290	500	5660	10	1	41089990	3008	-61.51	2.99	12	0.62	-119.00	2452.00	19770	20240112	-62.97	5830	20241209	25.56	7670	-4.56	20250103	6650	10.08	20250102	19770	-62.97	20240112	5830	25.56	20241209	1.18	N	060280	500	205 억	965310	N	N	3359	N	N
128	20250103	100512	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7360	-300	5	-3.92	1392126970	187636	15.78	7660	7670	7250	9950	5370	7660	7419.30	2.35	-18981	8333	7996	7323	6986	6313	8165	7155	205	2290	500	5660	10	1	41089990	3024	-61.85	3.00	12	0.46	-119.00	2452.00	19770	20240112	-62.77	5830	20241209	26.24	7670	-4.04	20250103	6650	10.68	20250102	19770	-62.77	20240112	5830	26.24	20241209	1.18	N	060280	500	205 억	965310	N	N	3359	N	N
129	20250103	090514	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7420	-240	5	-3.13	550391770	72794	6.12	7660	7670	7420	9950	5370	7660	7560.95	2.35	-19061	8333	7996	7323	6986	6313	8165	7155	205	2290	500	5660	10	1	41089990	3049	-62.35	3.03	12	0.18	-119.00	2452.00	19770	20240112	-62.47	5830	20241209	27.27	7670	-3.26	20250103	6650	11.58	20250102	19770	-62.47	20240112	5830	27.27	20241209	1.18	N	060280	500	205 억	965310	N	N	3359	N	N
130	20250102	160510	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7660	1200	2	18.58	8574774710	1172718	640.22	6670	7660	6650	8390	4530	6460	7311.45	2.21	81093	6946	6702	6306	6062	5666	6825	6185	205	1930	500	4780	10	1	41089990	3147	-64.37	3.12	12	2.85	-119.00	2452.00	19770	20240112	-61.25	5830	20241209	31.39	7660	0.00	20250102	6650	15.19	20250102	19770	-61.25	20240112	5830	31.39	20241209	1.16	N	060280	500	205 억	909194	N	N	3359	N	N
131	20250102	150511	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7580	1120	2	17.34	8066249170	1106038	603.82	6670	7630	6650	8390	4530	6460	7292.92	2.21	84763	6946	6702	6306	6062	5666	6825	6185	205	1930	500	4780	10	1	41089990	3115	-63.70	3.09	12	2.69	-119.00	2452.00	19770	20240112	-61.66	5830	20241209	30.02	7630	-0.66	20250102	6650	13.98	20250102	19770	-61.66	20240112	5830	30.02	20241209	1.16	N	060280	500	205 억	909194	N	N	2605	N	N
132	20250102	140508	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7450	990	2	15.33	7404328680	1018360	555.95	6670	7630	6650	8390	4530	6460	7270.84	2.21	93562	6946	6702	6306	6062	5666	6825	6185	205	1930	500	4780	10	1	41089990	3061	-62.61	3.04	12	2.48	-119.00	2452.00	19770	20240112	-62.32	5830	20241209	27.79	7630	-2.36	20250102	6650	12.03	20250102	19770	-62.32	20240112	5830	27.79	20241209	1.16	N	060280	500	205 억	909194	N	N	2605	N	N
133	20250102	130508	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7340	880	2	13.62	6843429190	942634	514.61	6670	7630	6650	8390	4530	6460	7259.90	2.21	90368	6946	6702	6306	6062	5666	6825	6185	205	1930	500	4780	10	1	41089990	3016	-61.68	2.99	12	2.29	-119.00	2452.00	19770	20240112	-62.87	5830	20241209	25.90	7630	-3.80	20250102	6650	10.38	20250102	19770	-62.87	20240112	5830	25.90	20241209	1.16	N	060280	500	205 억	909194	N	N	2605	N	N
134	20250102	120508	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7590	1130	2	17.49	5691110720	788408	430.41	6670	7630	6650	8390	4530	6460	7218.49	2.21	90736	6946	6702	6306	6062	5666	6825	6185	205	1930	500	4780	10	1	41089990	3119	-63.78	3.10	12	1.92	-119.00	2452.00	19770	20240112	-61.61	5830	20241209	30.19	7630	-0.52	20250102	6650	14.14	20250102	19770	-61.61	20240112	5830	30.19	20241209	1.16	N	060280	500	205 억	909194	N	N	2605	N	N
135	20250102	110501	55	40.00	KSQ150	유통	N	N	N	Y	40	N	7400	940	2	14.55	3575196180	505750	276.10	6670	7400	6650	8390	4530	6460	7069.10	2.21	21963	6946	6702	6306	6062	5666	6825	6185	205	1930	500	4780	10	1	41089990	3041	-62.18	3.02	12	1.23	-119.00	2452.00	19770	20240112	-62.57	5830	20241209	26.93	7400	0.00	20250102	6650	11.28	20250102	19770	-62.57	20240112	5830	26.93	20241209	1.16	N	060280	500	205 억	909194	N	N	2605	N	N
136	20250102	100507	55	40.00	KSQ150	유통	N	N	N	Y	40	N	6800	340	2	5.26	687053230	101674	55.51	6670	6900	6650	8390	4530	6460	6757.42	2.21	-20300	6946	6702	6306	6062	5666	6825	6185	205	1930	500	4780	10	1	41089990	2794	-57.14	2.77	12	0.25	-119.00	2452.00	19770	20240112	-65.60	5830	20241209	16.64	6900	-1.45	20250102	6650	2.26	20250102	19770	-65.60	20240112	5830	16.64	20241209	1.16	N	060280	500	205 억	909194	N	N	2605	N	N
137	20250102	090503	55	40.00	KSQ150	유통	N	N	N	Y	40	N	6460	0	3	0.00	0	0	0.00	0	0	0	8390	4530	6460	0.00	2.21	0	6946	6702	6306	6062	5666	6825	6185	205	1930	500	4780	10	1	41089990	2654	-54.29	2.63	12	0.00	-119.00	2452.00	19770	20240112	-67.32	5830	20241209	10.81	0	0.00	0	0	0.00	0	19770	-67.32	20240112	5830	10.81	20241209	1.16	N	060280	500	205 억	909194	N	N	2605	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History