KissMeData/032190/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250224	160416	57	100.00	KSQ150		유통	N	N	N	N		N	10760	20	2	0.19	595740960	55309	56.50	10710	10890	10600	13960	7520	10740	10771.18	9.09	0	6449	11026	10882	10776	10632	10526	10955	10705	192	3220	500	8160	10	1	38300000	4121	6.48	0.35	12	0.14	1660.00	30801.00	15020	20240213	-28.36	9550	20241210	12.67	10920	-1.47	20250221	9690	11.04	20250203	14170	-24.06	20240226	9550	12.67	20241210	0.12	N	032190	500	191 억		3481657	N	N	443	N	00	N
3	20250224	150415	57	100.00	KSQ150		유통	N	N	N	N		N	10790	50	2	0.47	563675670	52332	53.46	10710	10890	10600	13960	7520	10740	10771.15	9.09	0	5389	11026	10882	10776	10632	10526	10955	10705	192	3220	500	8160	10	1	38300000	4133	6.50	0.35	12	0.14	1660.00	30801.00	15020	20240213	-28.16	9550	20241210	12.98	10920	-1.19	20250221	9690	11.35	20250203	14170	-23.85	20240226	9550	12.98	20241210	0.12	N	032190	500	191 억		3481657	N	N	170	N	00	N
4	20250224	140415	57	100.00	KSQ150		유통	N	N	N	N		N	10780	40	2	0.37	507459150	47118	48.13	10710	10890	10600	13960	7520	10740	10769.96	9.09	0	4195	11026	10882	10776	10632	10526	10955	10705	192	3220	500	8160	10	1	38300000	4129	6.49	0.35	12	0.12	1660.00	30801.00	15020	20240213	-28.23	9550	20241210	12.88	10920	-1.28	20250221	9690	11.25	20250203	14170	-23.92	20240226	9550	12.88	20241210	0.12	N	032190	500	191 억		3481657	N	N	170	N	00	N
5	20250224	130415	57	100.00	KSQ150		유통	N	N	N	N		N	10830	90	2	0.84	485616160	45096	46.07	10710	10890	10600	13960	7520	10740	10768.50	9.09	0	4288	11026	10882	10776	10632	10526	10955	10705	192	3220	500	8160	10	1	38300000	4148	6.52	0.35	12	0.12	1660.00	30801.00	15020	20240213	-27.90	9550	20241210	13.40	10920	-0.82	20250221	9690	11.76	20250203	14170	-23.57	20240226	9550	13.40	20241210	0.12	N	032190	500	191 억		3481657	N	N	170	N	00	N
6	20250224	120415	57	100.00	KSQ150		유통	N	N	N	N		N	10810	70	2	0.65	397863580	36984	37.78	10710	10890	10600	13960	7520	10740	10757.72	9.09	0	5573	11026	10882	10776	10632	10526	10955	10705	192	3220	500	8160	10	1	38300000	4140	6.51	0.35	12	0.10	1660.00	30801.00	15020	20240213	-28.03	9550	20241210	13.19	10920	-1.01	20250221	9690	11.56	20250203	14170	-23.71	20240226	9550	13.19	20241210	0.12	N	032190	500	191 억		3481657	N	N	170	N	00	N
7	20250224	110413	57	100.00	KSQ150		유통	N	N	N	N		N	10780	40	2	0.37	245137240	22872	23.36	10710	10790	10600	13960	7520	10740	10717.79	9.09	0	4909	11026	10882	10776	10632	10526	10955	10705	192	3220	500	8160	10	1	38300000	4129	6.49	0.35	12	0.06	1660.00	30801.00	15020	20240213	-28.23	9550	20241210	12.88	10920	-1.28	20250221	9690	11.25	20250203	14170	-23.92	20240226	9550	12.88	20241210	0.12	N	032190	500	191 억		3481657	N	N	170	N	00	N
8	20250224	100413	57	100.00	KSQ150		유통	N	N	N	N		N	10700	-40	5	-0.37	151256610	14133	14.44	10710	10790	10600	13960	7520	10740	10702.37	9.09	0	2629	11026	10882	10776	10632	10526	10955	10705	192	3220	500	8160	10	1	38300000	4098	6.45	0.35	12	0.04	1660.00	30801.00	15020	20240213	-28.76	9550	20241210	12.04	10920	-2.01	20250221	9690	10.42	20250203	14170	-24.49	20240226	9550	12.04	20241210	0.12	N	032190	500	191 억		3481657	N	N	170	N	00	N
9	20250224	090416	57	100.00	KSQ150		유통	N	N	N	N		N	10670	-70	5	-0.65	19455260	1828	1.87	10710	10710	10600	13960	7520	10740	10642.92	9.09	0	61	11026	10882	10776	10632	10526	10955	10705	192	3220	500	8160	10	1	38300000	4087	6.43	0.35	12	0.00	1660.00	30801.00	15020	20240213	-28.96	9550	20241210	11.73	10920	-2.29	20250221	9690	10.11	20250203	14170	-24.70	20240226	9550	11.73	20241210	0.12	N	032190	500	191 억		3481657	N	N	170	N	00	N
10	20250221	160413	57	100.00	KSQ150		유통	N	N	N	N		N	10740	10	2	0.09	1058005100	97889	151.56	10730	10920	10670	13940	7520	10730	10808.26	9.12	0	-12213	10976	10852	10696	10572	10416	10915	10635	192	3210	500	8150	10	1	38300000	4113	6.47	0.35	12	0.26	1660.00	30801.00	15020	20240213	-28.50	9550	20241210	12.46	10920	-1.65	20250221	9690	10.84	20250203	14550	-26.19	20240221	9550	12.46	20241210	0.12	N	032190	500	191 억		3492821	N	N	170	N	00	N
11	20250221	150415	57	100.00	KSQ150		유통	N	N	N	N		N	10740	10	2	0.09	1031045930	95379	147.67	10730	10920	10670	13940	7520	10730	10809.99	9.12	0	-11706	10976	10852	10696	10572	10416	10915	10635	192	3210	500	8150	10	1	38300000	4113	6.47	0.35	12	0.25	1660.00	30801.00	15020	20240213	-28.50	9550	20241210	12.46	10920	-1.65	20250221	9690	10.84	20250203	14550	-26.19	20240221	9550	12.46	20241210	0.12	N	032190	500	191 억		3492821	N	N	206	N	00	N
12	20250221	140414	57	100.00	KSQ150		유통	N	N	N	N		N	10760	30	2	0.28	1013806750	93775	145.19	10730	10920	10670	13940	7520	10730	10811.06	9.12	0	-11663	10976	10852	10696	10572	10416	10915	10635	192	3210	500	8150	10	1	38300000	4121	6.48	0.35	12	0.24	1660.00	30801.00	15020	20240213	-28.36	9550	20241210	12.67	10920	-1.47	20250221	9690	11.04	20250203	14550	-26.05	20240221	9550	12.67	20241210	0.12	N	032190	500	191 억		3492821	N	N	206	N	00	N
13	20250221	130413	57	100.00	KSQ150		유통	N	N	N	N		N	10820	90	2	0.84	925770160	85606	132.54	10730	10920	10670	13940	7520	10730	10814.31	9.12	0	-8837	10976	10852	10696	10572	10416	10915	10635	192	3210	500	8150	10	1	38300000	4144	6.52	0.35	12	0.22	1660.00	30801.00	15020	20240213	-27.96	9550	20241210	13.30	10920	-0.92	20250221	9690	11.66	20250203	14550	-25.64	20240221	9550	13.30	20241210	0.12	N	032190	500	191 억		3492821	N	N	206	N	00	N
14	20250221	120414	57	100.00	KSQ150		유통	N	N	N	N		N	10800	70	2	0.65	906566240	83828	129.79	10730	10920	10670	13940	7520	10730	10814.60	9.12	0	-8936	10976	10852	10696	10572	10416	10915	10635	192	3210	500	8150	10	1	38300000	4136	6.51	0.35	12	0.22	1660.00	30801.00	15020	20240213	-28.10	9550	20241210	13.09	10920	-1.10	20250221	9690	11.46	20250203	14550	-25.77	20240221	9550	13.09	20241210	0.12	N	032190	500	191 억		3492821	N	N	206	N	00	N
15	20250221	110412	57	100.00	KSQ150		유통	N	N	N	N		N	10770	40	2	0.37	746148640	68986	106.81	10730	10920	10670	13940	7520	10730	10815.94	9.12	0	-1855	10976	10852	10696	10572	10416	10915	10635	192	3210	500	8150	10	1	38300000	4125	6.49	0.35	12	0.18	1660.00	30801.00	15020	20240213	-28.30	9550	20241210	12.77	10920	-1.37	20250221	9690	11.15	20250203	14550	-25.98	20240221	9550	12.77	20241210	0.12	N	032190	500	191 억		3492821	N	N	206	N	00	N
16	20250221	100413	57	100.00	KSQ150		유통	N	N	N	N		N	10850	120	2	1.12	618985890	57202	88.56	10730	10920	10670	13940	7520	10730	10821.05	9.12	0	4770	10976	10852	10696	10572	10416	10915	10635	192	3210	500	8150	10	1	38300000	4156	6.54	0.35	12	0.15	1660.00	30801.00	15020	20240213	-27.76	9550	20241210	13.61	10920	-0.64	20250221	9690	11.97	20250203	14550	-25.43	20240221	9550	13.61	20241210	0.12	N	032190	500	191 억		3492821	N	N	206	N	00	N
17	20250221	090413	57	100.00	KSQ150		유통	N	N	N	N		N	10710	-20	5	-0.19	26106760	2439	3.78	10730	10730	10670	13940	7520	10730	10703.88	9.12	0	-1022	10976	10852	10696	10572	10416	10915	10635	192	3210	500	8150	10	1	38300000	4102	6.45	0.35	12	0.01	1660.00	30801.00	15020	20240213	-28.70	9550	20241210	12.15	10820	-1.02	20250220	9690	10.53	20250203	14550	-26.39	20240221	9550	12.15	20241210	0.12	N	032190	500	191 억		3492821	N	N	206	N	00	N
18	20250220	160412	57	100.00	KSQ150		유통	N	N	N	N		N	10730	90	2	0.85	687374980	64070	82.34	10580	10820	10540	13830	7450	10640	10728.49	9.13	0	-7949	10860	10750	10600	10490	10340	10805	10545	192	3190	500	8080	10	1	38300000	4110	6.46	0.35	12	0.17	1660.00	30801.00	15020	20240213	-28.56	9550	20241210	12.36	10820	-0.83	20250220	9690	10.73	20250203	14720	-27.11	20240220	9550	12.36	20241210	0.11	N	032190	500	191 억		3496629	N	N	206	N	00	N
19	20250220	150412	57	100.00	KSQ150		유통	N	N	N	N		N	10730	90	2	0.85	641312360	59780	76.83	10580	10820	10540	13830	7450	10640	10727.87	9.13	0	-6065	10860	10750	10600	10490	10340	10805	10545	192	3190	500	8080	10	1	38300000	4110	6.46	0.35	12	0.16	1660.00	30801.00	15020	20240213	-28.56	9550	20241210	12.36	10820	-0.83	20250220	9690	10.73	20250203	14720	-27.11	20240220	9550	12.36	20241210	0.11	N	032190	500	191 억		3496629	N	N	147	N	00	N
20	20250220	140414	57	100.00	KSQ150		유통	N	N	N	N		N	10700	60	2	0.56	553909830	51627	66.35	10580	10820	10540	13830	7450	10640	10729.07	9.13	0	-1810	10860	10750	10600	10490	10340	10805	10545	192	3190	500	8080	10	1	38300000	4098	6.45	0.35	12	0.13	1660.00	30801.00	15020	20240213	-28.76	9550	20241210	12.04	10820	-1.11	20250220	9690	10.42	20250203	14720	-27.31	20240220	9550	12.04	20241210	0.11	N	032190	500	191 억		3496629	N	N	147	N	00	N
21	20250220	130411	57	100.00	KSQ150		유통	N	N	N	N		N	10740	100	2	0.94	484944760	45184	58.07	10580	10820	10540	13830	7450	10640	10732.67	9.13	0	-557	10860	10750	10600	10490	10340	10805	10545	192	3190	500	8080	10	1	38300000	4113	6.47	0.35	12	0.12	1660.00	30801.00	15020	20240213	-28.50	9550	20241210	12.46	10820	-0.74	20250220	9690	10.84	20250203	14720	-27.04	20240220	9550	12.46	20241210	0.11	N	032190	500	191 억		3496629	N	N	147	N	00	N
22	20250220	120412	57	100.00	KSQ150		유통	N	N	N	N		N	10730	90	2	0.85	439229950	40934	52.61	10580	10820	10540	13830	7450	10640	10730.20	9.13	0	172	10860	10750	10600	10490	10340	10805	10545	192	3190	500	8080	10	1	38300000	4110	6.46	0.35	12	0.11	1660.00	30801.00	15020	20240213	-28.56	9550	20241210	12.36	10820	-0.83	20250220	9690	10.73	20250203	14720	-27.11	20240220	9550	12.36	20241210	0.11	N	032190	500	191 억		3496629	N	N	147	N	00	N
23	20250220	110411	57	100.00	KSQ150		유통	N	N	N	N		N	10730	90	2	0.85	422761780	39401	50.64	10580	10820	10540	13830	7450	10640	10729.72	9.13	0	165	10860	10750	10600	10490	10340	10805	10545	192	3190	500	8080	10	1	38300000	4110	6.46	0.35	12	0.10	1660.00	30801.00	15020	20240213	-28.56	9550	20241210	12.36	10820	-0.83	20250220	9690	10.73	20250203	14720	-27.11	20240220	9550	12.36	20241210	0.11	N	032190	500	191 억		3496629	N	N	147	N	00	N
24	20250220	100411	57	100.00	KSQ150		유통	N	N	N	N		N	10800	160	2	1.50	363695790	33917	43.59	10580	10820	10540	13830	7450	10640	10723.11	9.13	0	261	10860	10750	10600	10490	10340	10805	10545	192	3190	500	8080	10	1	38300000	4136	6.51	0.35	12	0.09	1660.00	30801.00	15020	20240213	-28.10	9550	20241210	13.09	10820	-0.18	20250220	9690	11.46	20250203	14720	-26.63	20240220	9550	13.09	20241210	0.11	N	032190	500	191 억		3496629	N	N	147	N	00	N
25	20250220	090412	57	100.00	KSQ150		유통	N	N	N	N		N	10650	10	2	0.09	40832400	3864	4.97	10580	10650	10540	13830	7450	10640	10567.39	9.13	0	-2579	10860	10750	10600	10490	10340	10805	10545	192	3190	500	8080	10	1	38300000	4079	6.42	0.35	12	0.01	1660.00	30801.00	15020	20240213	-29.09	9550	20241210	11.52	10710	-0.56	20250219	9690	9.91	20250203	14720	-27.65	20240220	9550	11.52	20241210	0.11	N	032190	500	191 억		3496629	N	N	147	N	00	N
26	20250219	160410	57	100.00	KSQ150		유통	N	N	N	N		N	10640	180	2	1.72	809714010	76073	245.21	10450	10710	10450	13590	7330	10460	10643.91	9.12	0	5886	10613	10536	10473	10396	10333	10575	10435	192	3130	500	7940	10	1	38300000	4075	6.41	0.35	12	0.20	1660.00	30801.00	15020	20240213	-29.16	9550	20241210	11.41	10710	-0.65	20250219	9690	9.80	20250203	14850	-28.35	20240219	9550	11.41	20241210	0.11	N	032190	500	191 억		3491596	N	N	147	N	00	N
27	20250219	150412	57	100.00	KSQ150		유통	N	N	N	N		N	10670	210	2	2.01	764221360	71802	231.44	10450	10710	10450	13590	7330	10460	10643.46	9.12	0	4386	10613	10536	10473	10396	10333	10575	10435	192	3130	500	7940	10	1	38300000	4087	6.43	0.35	12	0.19	1660.00	30801.00	15020	20240213	-28.96	9550	20241210	11.73	10710	-0.37	20250219	9690	10.11	20250203	14850	-28.15	20240219	9550	11.73	20241210	0.11	N	032190	500	191 억		3491596	N	N	13	N	00	N
28	20250219	140409	57	100.00	KSQ150		유통	N	N	N	N		N	10660	200	2	1.91	639494540	60114	193.77	10450	10710	10450	13590	7330	10460	10638.03	9.12	0	4461	10613	10536	10473	10396	10333	10575	10435	192	3130	500	7940	10	1	38300000	4083	6.42	0.35	12	0.16	1660.00	30801.00	15020	20240213	-29.03	9550	20241210	11.62	10710	-0.47	20250219	9690	10.01	20250203	14850	-28.22	20240219	9550	11.62	20241210	0.11	N	032190	500	191 억		3491596	N	N	13	N	00	N
29	20250219	130410	57	100.00	KSQ150		유통	N	N	N	N		N	10650	190	2	1.82	607460140	57107	184.07	10450	10710	10450	13590	7330	10460	10637.23	9.12	0	4267	10613	10536	10473	10396	10333	10575	10435	192	3130	500	7940	10	1	38300000	4079	6.42	0.35	12	0.15	1660.00	30801.00	15020	20240213	-29.09	9550	20241210	11.52	10710	-0.56	20250219	9690	9.91	20250203	14850	-28.28	20240219	9550	11.52	20241210	0.11	N	032190	500	191 억		3491596	N	N	13	N	00	N
30	20250219	120410	57	100.00	KSQ150		유통	N	N	N	N		N	10650	190	2	1.82	551548260	51854	167.14	10450	10710	10450	13590	7330	10460	10636.56	9.12	0	1168	10613	10536	10473	10396	10333	10575	10435	192	3130	500	7940	10	1	38300000	4079	6.42	0.35	12	0.14	1660.00	30801.00	15020	20240213	-29.09	9550	20241210	11.52	10710	-0.56	20250219	9690	9.91	20250203	14850	-28.28	20240219	9550	11.52	20241210	0.11	N	032190	500	191 억		3491596	N	N	13	N	00	N
31	20250219	110411	57	100.00	KSQ150		유통	N	N	N	N		N	10650	190	2	1.82	497329440	46762	150.73	10450	10710	10450	13590	7330	10460	10635.33	9.12	0	242	10613	10536	10473	10396	10333	10575	10435	192	3130	500	7940	10	1	38300000	4079	6.42	0.35	12	0.12	1660.00	30801.00	15020	20240213	-29.09	9550	20241210	11.52	10710	-0.56	20250219	9690	9.91	20250203	14850	-28.28	20240219	9550	11.52	20241210	0.11	N	032190	500	191 억		3491596	N	N	13	N	00	N
32	20250219	100409	57	100.00	KSQ150		유통	N	N	N	N		N	10620	160	2	1.53	290263340	27354	88.17	10450	10670	10450	13590	7330	10460	10611.37	9.12	0	8428	10613	10536	10473	10396	10333	10575	10435	192	3130	500	7940	10	1	38300000	4067	6.40	0.34	12	0.07	1660.00	30801.00	15020	20240213	-29.29	9550	20241210	11.20	10670	-0.47	20250219	9690	9.60	20250203	14850	-28.48	20240219	9550	11.20	20241210	0.11	N	032190	500	191 억		3491596	N	N	13	N	00	N
33	20250219	090411	57	100.00	KSQ150		유통	N	N	N	N		N	10530	70	2	0.67	7953450	758	2.44	10450	10530	10450	13590	7330	10460	10492.68	9.12	0	232	10613	10536	10473	10396	10333	10575	10435	192	3130	500	7940	10	1	38300000	4033	6.34	0.34	12	0.00	1660.00	30801.00	15020	20240213	-29.89	9550	20241210	10.26	10580	-0.47	20250217	9690	8.67	20250203	14850	-29.09	20240219	9550	10.26	20241210	0.11	N	032190	500	191 억		3491596	N	N	13	N	00	N
34	20250218	160409	57	100.00	KSQ150		유통	N	N	N	N		N	10460	-20	5	-0.19	316802400	30219	36.25	10440	10550	10410	13620	7340	10480	10483.55	9.12	0	-1482	10766	10622	10436	10292	10106	10695	10365	192	3140	500	7960	10	1	38300000	4006	6.30	0.34	12	0.08	1660.00	30801.00	15030	20240205	-30.41	9550	20241210	9.53	10580	-1.13	20250217	9690	7.95	20250203	14850	-29.56	20240219	9550	9.53	20241210	0.13	N	032190	500	191 억		3492447	N	N	13	N	00	N
35	20250218	150410	57	100.00	KSQ150		유통	N	N	N	N		N	10480	0	3	0.00	290823220	27737	33.27	10440	10550	10410	13620	7340	10480	10485.03	9.12	0	-1844	10766	10622	10436	10292	10106	10695	10365	192	3140	500	7960	10	1	38300000	4014	6.31	0.34	12	0.07	1660.00	30801.00	15030	20240205	-30.27	9550	20241210	9.74	10580	-0.95	20250217	9690	8.15	20250203	14850	-29.43	20240219	9550	9.74	20241210	0.13	N	032190	500	191 억		3492447	N	N	322	N	00	N
36	20250218	140409	57	100.00	KSQ150		유통	N	N	N	N		N	10510	30	2	0.29	215967930	20604	24.72	10440	10550	10410	13620	7340	10480	10481.84	9.12	0	-2687	10766	10622	10436	10292	10106	10695	10365	192	3140	500	7960	10	1	38300000	4025	6.33	0.34	12	0.05	1660.00	30801.00	15030	20240205	-30.07	9550	20241210	10.05	10580	-0.66	20250217	9690	8.46	20250203	14850	-29.23	20240219	9550	10.05	20241210	0.13	N	032190	500	191 억		3492447	N	N	322	N	00	N
37	20250218	130409	57	100.00	KSQ150		유통	N	N	N	N		N	10510	30	2	0.29	201651960	19241	23.08	10440	10550	10410	13620	7340	10480	10480.33	9.12	0	-3088	10766	10622	10436	10292	10106	10695	10365	192	3140	500	7960	10	1	38300000	4025	6.33	0.34	12	0.05	1660.00	30801.00	15030	20240205	-30.07	9550	20241210	10.05	10580	-0.66	20250217	9690	8.46	20250203	14850	-29.23	20240219	9550	10.05	20241210	0.13	N	032190	500	191 억		3492447	N	N	322	N	00	N
38	20250218	120409	57	100.00	KSQ150		유통	N	N	N	N		N	10520	40	2	0.38	182542710	17423	20.90	10440	10550	10410	13620	7340	10480	10477.11	9.12	0	-3489	10766	10622	10436	10292	10106	10695	10365	192	3140	500	7960	10	1	38300000	4029	6.34	0.34	12	0.05	1660.00	30801.00	15030	20240205	-30.01	9550	20241210	10.16	10580	-0.57	20250217	9690	8.57	20250203	14850	-29.16	20240219	9550	10.16	20241210	0.13	N	032190	500	191 억		3492447	N	N	322	N	00	N
39	20250218	110409	57	100.00	KSQ150		유통	N	N	N	N		N	10530	50	2	0.48	154460960	14755	17.70	10440	10550	10410	13620	7340	10480	10468.38	9.12	0	-3761	10766	10622	10436	10292	10106	10695	10365	192	3140	500	7960	10	1	38300000	4033	6.34	0.34	12	0.04	1660.00	30801.00	15030	20240205	-29.94	9550	20241210	10.26	10580	-0.47	20250217	9690	8.67	20250203	14850	-29.09	20240219	9550	10.26	20241210	0.13	N	032190	500	191 억		3492447	N	N	322	N	00	N
40	20250218	100409	57	100.00	KSQ150		유통	N	N	N	N		N	10470	-10	5	-0.10	70288170	6727	8.07	10440	10550	10410	13620	7340	10480	10448.67	9.12	0	-429	10766	10622	10436	10292	10106	10695	10365	192	3140	500	7960	10	1	38300000	4010	6.31	0.34	12	0.02	1660.00	30801.00	15030	20240205	-30.34	9550	20241210	9.63	10580	-1.04	20250217	9690	8.05	20250203	14850	-29.49	20240219	9550	9.63	20241210	0.13	N	032190	500	191 억		3492447	N	N	322	N	00	N
41	20250218	090409	57	100.00	KSQ150		유통	N	N	N	N		N	10480	0	3	0.00	6940540	664	0.80	10440	10550	10440	13620	7340	10480	10452.62	9.12	0	137	10766	10622	10436	10292	10106	10695	10365	192	3140	500	7960	10	1	38300000	4014	6.31	0.34	12	0.00	1660.00	30801.00	15030	20240205	-30.27	9550	20241210	9.74	10580	-0.95	20250217	9690	8.15	20250203	14850	-29.43	20240219	9550	9.74	20241210	0.13	N	032190	500	191 억		3492447	N	N	322	N	00	N
42	20250217	160409	57	100.00	KSQ150		유통	N	N	N	N		N	10480	150	2	1.45	863672790	82625	120.24	10300	10580	10250	13420	7240	10330	10452.92	9.10	0	8286	10623	10476	10323	10176	10023	10550	10250	192	3090	500	7850	10	1	38300000	4014	6.31	0.34	12	0.22	1660.00	30801.00	15030	20240205	-30.27	9550	20241210	9.74	10580	-0.95	20250217	9690	8.15	20250203	14850	-29.43	20240219	9550	9.74	20241210	0.12	N	032190	500	191 억		3484907	N	N	322	N	00	N
43	20250217	150408	57	100.00	KSQ150		유통	N	N	N	N		N	10500	170	2	1.65	832955300	79695	115.98	10300	10580	10250	13420	7240	10330	10451.79	9.10	0	9141	10623	10476	10323	10176	10023	10550	10250	192	3090	500	7850	10	1	38300000	4022	6.33	0.34	12	0.21	1660.00	30801.00	15030	20240205	-30.14	9550	20241210	9.95	10580	-0.76	20250217	9690	8.36	20250203	14850	-29.29	20240219	9550	9.95	20241210	0.12	N	032190	500	191 억		3484907	N	N	286	N	00	N
44	20250217	140408	57	100.00	KSQ150		유통	N	N	N	N		N	10470	140	2	1.36	769592930	73650	107.18	10300	10580	10250	13420	7240	10330	10449.33	9.10	0	9359	10623	10476	10323	10176	10023	10550	10250	192	3090	500	7850	10	1	38300000	4010	6.31	0.34	12	0.19	1660.00	30801.00	15030	20240205	-30.34	9550	20241210	9.63	10580	-1.04	20250217	9690	8.05	20250203	14850	-29.49	20240219	9550	9.63	20241210	0.12	N	032190	500	191 억		3484907	N	N	286	N	00	N
45	20250217	130410	57	100.00	KSQ150		유통	N	N	N	N		N	10510	180	2	1.74	734479530	70304	102.31	10300	10580	10250	13420	7240	10330	10447.19	9.10	0	9682	10623	10476	10323	10176	10023	10550	10250	192	3090	500	7850	10	1	38300000	4025	6.33	0.34	12	0.18	1660.00	30801.00	15030	20240205	-30.07	9550	20241210	10.05	10580	-0.66	20250217	9690	8.46	20250203	14850	-29.23	20240219	9550	10.05	20241210	0.12	N	032190	500	191 억		3484907	N	N	286	N	00	N
46	20250217	120410	57	100.00	KSQ150		유통	N	N	N	N		N	10530	200	2	1.94	628649180	60264	87.70	10300	10560	10250	13420	7240	10330	10431.59	9.10	0	5493	10623	10476	10323	10176	10023	10550	10250	192	3090	500	7850	10	1	38300000	4033	6.34	0.34	12	0.16	1660.00	30801.00	15030	20240205	-29.94	9550	20241210	10.26	10560	-0.28	20250217	9690	8.67	20250203	14850	-29.09	20240219	9550	10.26	20241210	0.12	N	032190	500	191 억		3484907	N	N	286	N	00	N
47	20250217	110409	57	100.00	KSQ150		유통	N	N	N	N		N	10490	160	2	1.55	449219150	43210	62.88	10300	10540	10250	13420	7240	10330	10396.18	9.10	0	2403	10623	10476	10323	10176	10023	10550	10250	192	3090	500	7850	10	1	38300000	4018	6.32	0.34	12	0.11	1660.00	30801.00	15030	20240205	-30.21	9550	20241210	9.84	10550	-0.57	20250207	9690	8.26	20250203	14850	-29.36	20240219	9550	9.84	20241210	0.12	N	032190	500	191 억		3484907	N	N	286	N	00	N
48	20250217	100407	57	100.00	KSQ150		유통	N	N	N	N		N	10440	110	2	1.06	230651650	22389	32.58	10300	10450	10250	13420	7240	10330	10302.01	9.10	0	8929	10623	10476	10323	10176	10023	10550	10250	192	3090	500	7850	10	1	38300000	3999	6.29	0.34	12	0.06	1660.00	30801.00	15030	20240205	-30.54	9550	20241210	9.32	10550	-1.04	20250207	9690	7.74	20250203	14850	-29.70	20240219	9550	9.32	20241210	0.12	N	032190	500	191 억		3484907	N	N	286	N	00	N
49	20250217	090408	57	100.00	KSQ150		유통	N	N	N	N		N	10270	-60	5	-0.58	92412110	9009	13.11	10300	10300	10250	13420	7240	10330	10257.75	9.10	0	5461	10623	10476	10323	10176	10023	10550	10250	192	3090	500	7850	10	1	38300000	3933	6.19	0.33	12	0.02	1660.00	30801.00	15030	20240205	-31.67	9550	20241210	7.54	10550	-2.65	20250207	9690	5.99	20250203	14850	-30.84	20240219	9550	7.54	20241210	0.12	N	032190	500	191 억		3484907	N	N	286	N	00	N
50	20250214	160406	57	100.00	KSQ150		유통	N	N	N	N		N	10330	170	2	1.67	705868200	68225	94.69	10170	10470	10170	13200	7120	10160	10346.20	9.07	0	12105	10380	10270	10210	10100	10040	10240	10070	192	3040	500	7720	10	1	38300000	3956	6.22	0.34	12	0.18	1660.00	30801.00	15450	20240201	-33.14	9550	20241210	8.17	10550	-2.09	20250207	9690	6.60	20250203	14850	-30.44	20240219	9550	8.17	20241210	0.12	N	032190	500	191 억		3472038	N	N	286	N	00	N
51	20250214	150406	57	100.00	KSQ150		유통	N	N	N	N		N	10310	150	2	1.48	671958720	64939	90.13	10170	10470	10170	13200	7120	10160	10347.54	9.07	0	14430	10380	10270	10210	10100	10040	10240	10070	192	3040	500	7720	10	1	38300000	3949	6.21	0.33	12	0.17	1660.00	30801.00	15450	20240201	-33.27	9550	20241210	7.96	10550	-2.27	20250207	9690	6.40	20250203	14850	-30.57	20240219	9550	7.96	20241210	0.12	N	032190	500	191 억		3472038	N	N	3	N	00	N
52	20250214	140406	57	100.00	KSQ150		유통	N	N	N	N		N	10360	200	2	1.97	610242210	58966	81.84	10170	10470	10170	13200	7120	10160	10349.05	9.07	0	14331	10380	10270	10210	10100	10040	10240	10070	192	3040	500	7720	10	1	38300000	3968	6.24	0.34	12	0.15	1660.00	30801.00	15450	20240201	-32.94	9550	20241210	8.48	10550	-1.80	20250207	9690	6.91	20250203	14850	-30.24	20240219	9550	8.48	20241210	0.12	N	032190	500	191 억		3472038	N	N	3	N	00	N
53	20250214	130407	57	100.00	KSQ150		유통	N	N	N	N		N	10410	250	2	2.46	549308600	53089	73.68	10170	10470	10170	13200	7120	10160	10346.94	9.07	0	14017	10380	10270	10210	10100	10040	10240	10070	192	3040	500	7720	10	1	38300000	3987	6.27	0.34	12	0.14	1660.00	30801.00	15450	20240201	-32.62	9550	20241210	9.01	10550	-1.33	20250207	9690	7.43	20250203	14850	-29.90	20240219	9550	9.01	20241210	0.12	N	032190	500	191 억		3472038	N	N	3	N	00	N
54	20250214	120406	57	100.00	KSQ150		유통	N	N	N	N		N	10440	280	2	2.76	496510870	48013	66.64	10170	10470	10170	13200	7120	10160	10341.18	9.07	0	11607	10380	10270	10210	10100	10040	10240	10070	192	3040	500	7720	10	1	38300000	3999	6.29	0.34	12	0.13	1660.00	30801.00	15450	20240201	-32.43	9550	20241210	9.32	10550	-1.04	20250207	9690	7.74	20250203	14850	-29.70	20240219	9550	9.32	20241210	0.12	N	032190	500	191 억		3472038	N	N	3	N	00	N
55	20250214	110405	57	100.00	KSQ150		유통	N	N	N	N		N	10380	220	2	2.17	329252890	31985	44.39	10170	10390	10170	13200	7120	10160	10293.98	9.07	0	10107	10380	10270	10210	10100	10040	10240	10070	192	3040	500	7720	10	1	38300000	3976	6.25	0.34	12	0.08	1660.00	30801.00	15450	20240201	-32.82	9550	20241210	8.69	10550	-1.61	20250207	9690	7.12	20250203	14850	-30.10	20240219	9550	8.69	20241210	0.12	N	032190	500	191 억		3472038	N	N	3	N	00	N
56	20250214	100407	57	100.00	KSQ150		유통	N	N	N	N		N	10220	60	2	0.59	101581740	9931	13.78	10170	10310	10170	13200	7120	10160	10228.75	9.07	0	835	10380	10270	10210	10100	10040	10240	10070	192	3040	500	7720	10	1	38300000	3914	6.16	0.33	12	0.03	1660.00	30801.00	15450	20240201	-33.85	9550	20241210	7.02	10550	-3.13	20250207	9690	5.47	20250203	14850	-31.18	20240219	9550	7.02	20241210	0.12	N	032190	500	191 억		3472038	N	N	3	N	00	N
57	20250214	090407	57	100.00	KSQ150		유통	N	N	N	N		N	10210	50	2	0.49	13526350	1329	1.84	10170	10210	10170	13200	7120	10160	10177.84	9.07	0	179	10380	10270	10210	10100	10040	10240	10070	192	3040	500	7720	10	1	38300000	3910	6.15	0.33	12	0.00	1660.00	30801.00	15450	20240201	-33.92	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	14850	-31.25	20240219	9550	6.91	20241210	0.12	N	032190	500	191 억		3472038	N	N	3	N	00	N
58	20250213	160403	57	100.00	KSQ150		유통	N	N	N	N		N	10160	-50	5	-0.49	723184880	70874	291.82	10280	10320	10150	13270	7150	10210	10204.01	9.08	0	-3692	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3891	6.12	0.33	12	0.19	1660.00	30801.00	15450	20240201	-34.24	9550	20241210	6.39	10550	-3.70	20250207	9690	4.85	20250203	15020	-32.36	20240213	9550	6.39	20241210	0.11	N	032190	500	191 억		3476000	N	N	3	N	00	N
59	20250213	150403	57	100.00	KSQ150		유통	N	N	N	N		N	10200	-10	5	-0.10	689799010	67591	278.30	10280	10320	10150	13270	7150	10210	10205.49	9.08	0	-2605	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3907	6.14	0.33	12	0.18	1660.00	30801.00	15450	20240201	-33.98	9550	20241210	6.81	10550	-3.32	20250207	9690	5.26	20250203	15020	-32.09	20240213	9550	6.81	20241210	0.11	N	032190	500	191 억		3476000	N	N	7	N	00	N
60	20250213	140403	57	100.00	KSQ150		유통	N	N	N	N		N	10170	-40	5	-0.39	541839870	53044	218.40	10280	10320	10160	13270	7150	10210	10214.91	9.08	0	958	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3895	6.13	0.33	12	0.14	1660.00	30801.00	15450	20240201	-34.17	9550	20241210	6.49	10550	-3.60	20250207	9690	4.95	20250203	15020	-32.29	20240213	9550	6.49	20241210	0.11	N	032190	500	191 억		3476000	N	N	7	N	00	N
61	20250213	130404	57	100.00	KSQ150		유통	N	N	N	N		N	10240	30	2	0.29	314231490	30701	126.41	10280	10320	10180	13270	7150	10210	10235.22	9.08	0	-5822	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3922	6.17	0.33	12	0.08	1660.00	30801.00	15450	20240201	-33.72	9550	20241210	7.23	10550	-2.94	20250207	9690	5.68	20250203	15020	-31.82	20240213	9550	7.23	20241210	0.11	N	032190	500	191 억		3476000	N	N	7	N	00	N
62	20250213	120404	57	100.00	KSQ150		유통	N	N	N	N		N	10210	0	3	0.00	274724500	26830	110.47	10280	10320	10200	13270	7150	10210	10239.45	9.08	0	-4258	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3910	6.15	0.33	12	0.07	1660.00	30801.00	15450	20240201	-33.92	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.11	N	032190	500	191 억		3476000	N	N	7	N	00	N
63	20250213	110401	57	100.00	KSQ150		유통	N	N	N	N		N	10230	20	2	0.20	234838360	22923	94.38	10280	10320	10200	13270	7150	10210	10244.66	9.08	0	-3401	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3918	6.16	0.33	12	0.06	1660.00	30801.00	15450	20240201	-33.79	9550	20241210	7.12	10550	-3.03	20250207	9690	5.57	20250203	15020	-31.89	20240213	9550	7.12	20241210	0.11	N	032190	500	191 억		3476000	N	N	7	N	00	N
64	20250213	100403	57	100.00	KSQ150		유통	N	N	N	N		N	10250	40	2	0.39	123498890	12030	49.53	10280	10320	10210	13270	7150	10210	10265.91	9.08	0	91	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3926	6.17	0.33	12	0.03	1660.00	30801.00	15450	20240201	-33.66	9550	20241210	7.33	10550	-2.84	20250207	9690	5.78	20250203	15020	-31.76	20240213	9550	7.33	20241210	0.11	N	032190	500	191 억		3476000	N	N	7	N	00	N
65	20250213	090402	57	100.00	KSQ150		유통	N	N	N	N		N	10260	50	2	0.49	18750830	1826	7.52	10280	10280	10250	13270	7150	10210	10268.80	9.08	0	-371	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3930	6.18	0.33	12	0.00	1660.00	30801.00	15450	20240201	-33.59	9550	20241210	7.43	10550	-2.75	20250207	9690	5.88	20250203	15020	-31.69	20240213	9550	7.43	20241210	0.11	N	032190	500	191 억		3476000	N	N	7	N	00	N
66	20250212	160401	57	100.00	KSQ150		유통	N	N	N	N		N	10210	70	2	0.69	246992530	24249	53.95	10110	10250	10080	13180	7100	10140	10185.58	9.08	0	15	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3910	6.15	0.33	12	0.06	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.12	N	032190	500	191 억		3476043	N	N	7	N	00	N
67	20250212	150401	57	100.00	KSQ150		유통	N	N	N	N		N	10210	70	2	0.69	228920140	22478	50.01	10110	10250	10080	13180	7100	10140	10184.19	9.08	0	-622	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3910	6.15	0.33	12	0.06	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.12	N	032190	500	191 억		3476043	N	N	402	N	00	N
68	20250212	140401	57	100.00	KSQ150		유통	N	N	N	N		N	10200	60	2	0.59	188401640	18506	41.17	10110	10250	10080	13180	7100	10140	10180.57	9.08	0	-1158	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3907	6.14	0.33	12	0.05	1660.00	30801.00	15880	20240130	-35.77	9550	20241210	6.81	10550	-3.32	20250207	9690	5.26	20250203	15020	-32.09	20240213	9550	6.81	20241210	0.12	N	032190	500	191 억		3476043	N	N	402	N	00	N
69	20250212	130401	57	100.00	KSQ150		유통	N	N	N	N		N	10180	40	2	0.39	176228710	17311	38.52	10110	10250	10080	13180	7100	10140	10180.16	9.08	0	-308	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3899	6.13	0.33	12	0.05	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10550	-3.51	20250207	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억		3476043	N	N	402	N	00	N
70	20250212	120400	57	100.00	KSQ150		유통	N	N	N	N		N	10180	40	2	0.39	152740170	15009	33.39	10110	10250	10080	13180	7100	10140	10176.57	9.08	0	985	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3899	6.13	0.33	12	0.04	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10550	-3.51	20250207	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억		3476043	N	N	402	N	00	N
71	20250212	110400	57	100.00	KSQ150		유통	N	N	N	N		N	10230	90	2	0.89	134947660	13265	29.51	10110	10250	10080	13180	7100	10140	10173.21	9.08	0	1494	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3918	6.16	0.33	12	0.03	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	10550	-3.03	20250207	9690	5.57	20250203	15020	-31.89	20240213	9550	7.12	20241210	0.12	N	032190	500	191 억		3476043	N	N	402	N	00	N
72	20250212	100401	57	100.00	KSQ150		유통	N	N	N	N		N	10210	70	2	0.69	96539940	9501	21.14	10110	10230	10080	13180	7100	10140	10161.03	9.08	0	-406	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3910	6.15	0.33	12	0.02	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.12	N	032190	500	191 억		3476043	N	N	402	N	00	N
73	20250212	090403	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-20	5	-0.20	2790400	276	0.61	10110	10140	10110	13180	7100	10140	10110.14	9.08	0	-274	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3876	6.10	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10550	-4.08	20250207	9690	4.44	20250203	15020	-32.62	20240213	9550	5.97	20241210	0.12	N	032190	500	191 억		3476043	N	N	402	N	00	N
74	20250211	160401	57	100.00	KSQ150		유통	N	N	N	N		N	10140	-130	5	-1.27	457116860	44917	84.83	10350	10350	10110	13350	7190	10270	10176.92	9.12	0	-21509	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3884	6.11	0.33	12	0.12	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10550	-3.89	20250207	9690	4.64	20250203	15020	-32.49	20240213	9550	6.18	20241210	0.14	N	032190	500	191 억		3493988	N	N	402	N	00	N
75	20250211	150400	57	100.00	KSQ150		유통	N	N	N	N		N	10170	-100	5	-0.97	405757900	39849	75.26	10350	10350	10110	13350	7190	10270	10182.39	9.12	0	-19554	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3895	6.13	0.33	12	0.10	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10550	-3.60	20250207	9690	4.95	20250203	15020	-32.29	20240213	9550	6.49	20241210	0.14	N	032190	500	191 억		3493988	N	N	1883	N	00	N
76	20250211	140402	57	100.00	KSQ150		유통	N	N	N	N		N	10160	-110	5	-1.07	297623490	29200	55.15	10350	10350	10110	13350	7190	10270	10192.59	9.12	0	-17554	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	10550	-3.70	20250207	9690	4.85	20250203	15020	-32.36	20240213	9550	6.39	20241210	0.14	N	032190	500	191 억		3493988	N	N	1883	N	00	N
77	20250211	130359	57	100.00	KSQ150		유통	N	N	N	N		N	10170	-100	5	-0.97	270182740	26497	50.04	10350	10350	10110	13350	7190	10270	10196.73	9.12	0	-16678	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3895	6.13	0.33	12	0.07	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10550	-3.60	20250207	9690	4.95	20250203	15020	-32.29	20240213	9550	6.49	20241210	0.14	N	032190	500	191 억		3493988	N	N	1883	N	00	N
78	20250211	120400	57	100.00	KSQ150		유통	N	N	N	N		N	10160	-110	5	-1.07	212944730	20851	39.38	10350	10350	10150	13350	7190	10270	10212.69	9.12	0	-12704	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3891	6.12	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	10550	-3.70	20250207	9690	4.85	20250203	15020	-32.36	20240213	9550	6.39	20241210	0.14	N	032190	500	191 억		3493988	N	N	1883	N	00	N
79	20250211	110401	57	100.00	KSQ150		유통	N	N	N	N		N	10170	-100	5	-0.97	187172750	18315	34.59	10350	10350	10150	13350	7190	10270	10219.64	9.12	0	-11062	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3895	6.13	0.33	12	0.05	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10550	-3.60	20250207	9690	4.95	20250203	15020	-32.29	20240213	9550	6.49	20241210	0.14	N	032190	500	191 억		3493988	N	N	1883	N	00	N
80	20250211	100400	57	100.00	KSQ150		유통	N	N	N	N		N	10230	-40	5	-0.39	90229350	8802	16.62	10350	10350	10220	13350	7190	10270	10251.01	9.12	0	-4500	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3918	6.16	0.33	12	0.02	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	10550	-3.03	20250207	9690	5.57	20250203	15020	-31.89	20240213	9550	7.12	20241210	0.14	N	032190	500	191 억		3493988	N	N	1883	N	00	N
81	20250211	090402	57	100.00	KSQ150		유통	N	N	N	N		N	10260	-10	5	-0.10	14398020	1400	2.64	10350	10350	10260	13350	7190	10270	10284.30	9.12	0	-571	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3930	6.18	0.33	12	0.00	1660.00	30801.00	15880	20240130	-35.39	9550	20241210	7.43	10550	-2.75	20250207	9690	5.88	20250203	15020	-31.69	20240213	9550	7.43	20241210	0.14	N	032190	500	191 억		3493988	N	N	1883	N	00	N
82	20250210	160359	57	100.00	KSQ150		유통	N	N	N	N		N	10270	-90	5	-0.87	544728450	52920	47.49	10330	10380	10210	13460	7260	10360	10293.53	9.13	0	-7375	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3933	6.19	0.33	12	0.14	1660.00	30801.00	15880	20240130	-35.33	9550	20241210	7.54	10550	-2.65	20250207	9690	5.99	20250203	15020	-31.62	20240213	9550	7.54	20241210	0.13	N	032190	500	191 억		3495557	N	N	1879	N	00	N
83	20250210	150358	57	100.00	KSQ150		유통	N	N	N	N		N	10280	-80	5	-0.77	521612880	50671	45.47	10330	10380	10210	13460	7260	10360	10294.11	9.13	0	-6196	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3937	6.19	0.33	12	0.13	1660.00	30801.00	15880	20240130	-35.26	9550	20241210	7.64	10550	-2.56	20250207	9690	6.09	20250203	15020	-31.56	20240213	9550	7.64	20241210	0.13	N	032190	500	191 억		3495557	N	N	863	N	00	N
84	20250210	140359	57	100.00	KSQ150		유통	N	N	N	N		N	10300	-60	5	-0.58	460487660	44729	40.14	10330	10380	10210	13460	7260	10360	10295.06	9.13	0	-5060	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3945	6.20	0.33	12	0.12	1660.00	30801.00	15880	20240130	-35.14	9550	20241210	7.85	10550	-2.37	20250207	9690	6.30	20250203	15020	-31.42	20240213	9550	7.85	20241210	0.13	N	032190	500	191 억		3495557	N	N	863	N	00	N
85	20250210	130359	57	100.00	KSQ150		유통	N	N	N	N		N	10280	-80	5	-0.77	409757650	39800	35.71	10330	10380	10210	13460	7260	10360	10295.42	9.13	0	-5445	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3937	6.19	0.33	12	0.10	1660.00	30801.00	15880	20240130	-35.26	9550	20241210	7.64	10550	-2.56	20250207	9690	6.09	20250203	15020	-31.56	20240213	9550	7.64	20241210	0.13	N	032190	500	191 억		3495557	N	N	863	N	00	N
86	20250210	120357	57	100.00	KSQ150		유통	N	N	N	N		N	10320	-40	5	-0.39	305718510	29684	26.64	10330	10380	10210	13460	7260	10360	10299.10	9.13	0	-4645	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3953	6.22	0.34	12	0.08	1660.00	30801.00	15880	20240130	-35.01	9550	20241210	8.06	10550	-2.18	20250207	9690	6.50	20250203	15020	-31.29	20240213	9550	8.06	20241210	0.13	N	032190	500	191 억		3495557	N	N	863	N	00	N
87	20250210	110357	57	100.00	KSQ150		유통	N	N	N	N		N	10280	-80	5	-0.77	267716420	25999	23.33	10330	10380	10210	13460	7260	10360	10297.18	9.13	0	-4296	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3937	6.19	0.33	12	0.07	1660.00	30801.00	15880	20240130	-35.26	9550	20241210	7.64	10550	-2.56	20250207	9690	6.09	20250203	15020	-31.56	20240213	9550	7.64	20241210	0.13	N	032190	500	191 억		3495557	N	N	863	N	00	N
88	20250210	100356	57	100.00	KSQ150		유통	N	N	N	N		N	10340	-20	5	-0.19	211681200	20562	18.45	10330	10380	10210	13460	7260	10360	10294.78	9.13	0	-3305	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3960	6.23	0.34	12	0.05	1660.00	30801.00	15880	20240130	-34.89	9550	20241210	8.27	10550	-1.99	20250207	9690	6.71	20250203	15020	-31.16	20240213	9550	8.27	20241210	0.13	N	032190	500	191 억		3495557	N	N	863	N	00	N
89	20250210	090356	57	100.00	KSQ150		유통	N	N	N	N		N	10300	-60	5	-0.58	43147940	4201	3.77	10330	10330	10210	13460	7260	10360	10270.87	9.13	0	-2847	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3945	6.20	0.33	12	0.01	1660.00	30801.00	15880	20240130	-35.14	9550	20241210	7.85	10550	-2.37	20250207	9690	6.30	20250203	15020	-31.42	20240213	9550	7.85	20241210	0.13	N	032190	500	191 억		3495557	N	N	863	N	00	N
90	20250207	160353	57	100.00	KSQ150		유통	N	N	N	N		N	10360	180	2	1.77	1155921890	111380	257.89	10200	10550	10080	13230	7130	10180	10378.20	9.07	0	17512	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3968	6.24	0.34	12	0.29	1660.00	30801.00	15880	20240130	-34.76	9550	20241210	8.48	10550	-1.80	20250207	9690	6.91	20250203	15020	-31.03	20240213	9550	8.48	20241210	0.12	N	032190	500	191 억		3474611	N	N	863	N	00	N
91	20250207	150354	57	100.00	KSQ150		유통	N	N	N	N		N	10410	230	2	2.26	1113802710	107321	248.49	10200	10550	10080	13230	7130	10180	10378.24	9.07	0	19148	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3987	6.27	0.34	12	0.28	1660.00	30801.00	15880	20240130	-34.45	9550	20241210	9.01	10550	-1.33	20250207	9690	7.43	20250203	15020	-30.69	20240213	9550	9.01	20241210	0.12	N	032190	500	191 억		3474611	N	N	488	N	00	N
92	20250207	140353	57	100.00	KSQ150		유통	N	N	N	N		N	10360	180	2	1.77	1027912730	99028	229.29	10200	10550	10080	13230	7130	10180	10380.02	9.07	0	17482	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3968	6.24	0.34	12	0.26	1660.00	30801.00	15880	20240130	-34.76	9550	20241210	8.48	10550	-1.80	20250207	9690	6.91	20250203	15020	-31.03	20240213	9550	8.48	20241210	0.12	N	032190	500	191 억		3474611	N	N	488	N	00	N
93	20250207	130353	57	100.00	KSQ150		유통	N	N	N	N		N	10450	270	2	2.65	945443500	91083	210.89	10200	10550	10080	13230	7130	10180	10380.02	9.07	0	19386	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	4002	6.30	0.34	12	0.24	1660.00	30801.00	15880	20240130	-34.19	9550	20241210	9.42	10550	-0.95	20250207	9690	7.84	20250203	15020	-30.43	20240213	9550	9.42	20241210	0.12	N	032190	500	191 억		3474611	N	N	488	N	00	N
94	20250207	120353	57	100.00	KSQ150		유통	N	N	N	N		N	10520	340	2	3.34	857135580	82643	191.35	10200	10550	10080	13230	7130	10180	10371.54	9.07	0	21526	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	4029	6.34	0.34	12	0.22	1660.00	30801.00	15880	20240130	-33.75	9550	20241210	10.16	10550	-0.28	20250207	9690	8.57	20250203	15020	-29.96	20240213	9550	10.16	20241210	0.12	N	032190	500	191 억		3474611	N	N	488	N	00	N
95	20250207	110352	57	100.00	KSQ150		유통	N	N	N	N		N	10340	160	2	1.57	486587380	47104	109.06	10200	10410	10080	13230	7130	10180	10330.06	9.07	0	9168	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3960	6.23	0.34	12	0.12	1660.00	30801.00	15880	20240130	-34.89	9550	20241210	8.27	10410	-0.67	20250207	9690	6.71	20250203	15020	-31.16	20240213	9550	8.27	20241210	0.12	N	032190	500	191 억		3474611	N	N	488	N	00	N
96	20250207	100352	57	100.00	KSQ150		유통	N	N	N	N		N	10320	140	2	1.38	416497630	40321	93.36	10200	10410	10080	13230	7130	10180	10329.55	9.07	0	10190	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3953	6.22	0.34	12	0.11	1660.00	30801.00	15880	20240130	-35.01	9550	20241210	8.06	10410	-0.86	20250207	9690	6.50	20250203	15020	-31.29	20240213	9550	8.06	20241210	0.12	N	032190	500	191 억		3474611	N	N	488	N	00	N
97	20250207	090354	57	100.00	KSQ150		유통	N	N	N	N		N	10180	0	3	0.00	31247750	3072	7.11	10200	10200	10080	13230	7130	10180	10171.79	9.07	0	-2677	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3899	6.13	0.33	12	0.01	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억		3474611	N	N	488	N	00	N
98	20250206	160345	57	100.00	KSQ150		유통	N	N	N	N		N	10180	110	2	1.09	437981290	43161	110.12	10040	10230	10040	13090	7050	10070	10147.62	9.07	0	666	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3899	6.13	0.33	12	0.11	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억		3472111	N	N	488	N	00	N
99	20250206	150346	57	100.00	KSQ150		유통	N	N	N	N		N	10180	110	2	1.09	401505500	39580	100.98	10040	10230	10040	13090	7050	10070	10144.15	9.07	0	951	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3899	6.13	0.33	12	0.10	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억		3472111	N	N	148	N	00	N
100	20250206	140348	57	100.00	KSQ150		유통	N	N	N	N		N	10180	110	2	1.09	342413280	33769	86.16	10040	10230	10040	13090	7050	10070	10139.87	9.07	0	2193	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3899	6.13	0.33	12	0.09	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억		3472111	N	N	148	N	00	N
101	20250206	130346	57	100.00	KSQ150		유통	N	N	N	N		N	10210	140	2	1.39	295813530	29193	74.48	10040	10230	10040	13090	7050	10070	10133.03	9.07	0	1993	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3910	6.15	0.33	12	0.08	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10280	-0.68	20250107	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.12	N	032190	500	191 억		3472111	N	N	148	N	00	N
102	20250206	120344	57	100.00	KSQ150		유통	N	N	N	N		N	10140	70	2	0.70	139210450	13790	35.18	10040	10140	10040	13090	7050	10070	10095.03	9.07	0	762	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3884	6.11	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	9690	4.64	20250203	15020	-32.49	20240213	9550	6.18	20241210	0.12	N	032190	500	191 억		3472111	N	N	148	N	00	N
103	20250206	110338	57	100.00	KSQ150		유통	N	N	N	N		N	10130	60	2	0.60	121237560	12016	30.66	10040	10130	10040	13090	7050	10070	10089.68	9.07	0	793	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3880	6.10	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	9690	4.54	20250203	15020	-32.56	20240213	9550	6.07	20241210	0.12	N	032190	500	191 억		3472111	N	N	148	N	00	N
104	20250206	100345	57	100.00	KSQ150		유통	N	N	N	N		N	10120	50	2	0.50	71620830	7110	18.14	10040	10120	10040	13090	7050	10070	10073.25	9.07	0	-1149	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3876	6.10	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	9690	4.44	20250203	15020	-32.62	20240213	9550	5.97	20241210	0.12	N	032190	500	191 억		3472111	N	N	148	N	00	N
105	20250206	090345	57	100.00	KSQ150		유통	N	N	N	N		N	10070	0	3	0.00	2480300	247	0.63	10040	10070	10040	13090	7050	10070	10041.70	9.07	0	-196	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3857	6.07	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.59	9550	20241210	5.45	10280	-2.04	20250107	9690	3.92	20250203	15020	-32.96	20240213	9550	5.45	20241210	0.12	N	032190	500	191 억		3472111	N	N	148	N	00	N
106	20250205	160342	57	100.00	KSQ150		유통	N	N	N	N		N	10070	20	2	0.20	395030740	39175	65.38	10090	10180	10030	13060	7040	10050	10083.75	9.04	0	7747	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3857	6.07	0.33	12	0.10	1660.00	30801.00	15880	20240130	-36.59	9550	20241210	5.45	10280	-2.04	20250107	9690	3.92	20250203	15030	-33.00	20240205	9550	5.45	20241210	0.12	N	032190	500	191 억		3462638	N	N	148	N	00	N
107	20250205	150343	57	100.00	KSQ150		유통	N	N	N	N		N	10050	0	3	0.00	375189830	37201	62.09	10090	10180	10030	13060	7040	10050	10085.48	9.04	0	8543	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3849	6.05	0.33	12	0.10	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9690	3.72	20250203	15030	-33.13	20240205	9550	5.24	20241210	0.12	N	032190	500	191 억		3462638	N	N	617	N	00	N
108	20250205	140343	57	100.00	KSQ150		유통	N	N	N	N		N	10060	10	2	0.10	319555780	31665	52.85	10090	10180	10050	13060	7040	10050	10091.77	9.04	0	9573	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3853	6.06	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.65	9550	20241210	5.34	10280	-2.14	20250107	9690	3.82	20250203	15030	-33.07	20240205	9550	5.34	20241210	0.12	N	032190	500	191 억		3462638	N	N	617	N	00	N
109	20250205	130343	57	100.00	KSQ150		유통	N	N	N	N		N	10090	40	2	0.40	264497830	26193	43.71	10090	10180	10050	13060	7040	10050	10098.03	9.04	0	8605	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3864	6.08	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10280	-1.85	20250107	9690	4.13	20250203	15030	-32.87	20240205	9550	5.65	20241210	0.12	N	032190	500	191 억		3462638	N	N	617	N	00	N
110	20250205	120344	57	100.00	KSQ150		유통	N	N	N	N		N	10100	50	2	0.50	193892300	19184	32.02	10090	10180	10080	13060	7040	10050	10106.98	9.04	0	7157	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3868	6.08	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9690	4.23	20250203	15030	-32.80	20240205	9550	5.76	20241210	0.12	N	032190	500	191 억		3462638	N	N	617	N	00	N
111	20250205	110342	57	100.00	KSQ150		유통	N	N	N	N		N	10110	60	2	0.60	136226460	13474	22.49	10090	10180	10080	13060	7040	10050	10110.32	9.04	0	4016	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3872	6.09	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10280	-1.65	20250107	9690	4.33	20250203	15030	-32.73	20240205	9550	5.86	20241210	0.12	N	032190	500	191 억		3462638	N	N	617	N	00	N
112	20250205	100344	57	100.00	KSQ150		유통	N	N	N	N		N	10090	40	2	0.40	62915530	6214	10.37	10090	10180	10080	13060	7040	10050	10124.80	9.04	0	1319	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3864	6.08	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10280	-1.85	20250107	9690	4.13	20250203	15030	-32.87	20240205	9550	5.65	20241210	0.12	N	032190	500	191 억		3462638	N	N	617	N	00	N
113	20250205	090348	57	100.00	KSQ150		유통	N	N	N	N		N	10110	60	2	0.60	23783290	2343	3.91	10090	10180	10080	13060	7040	10050	10150.79	9.04	0	1860	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3872	6.09	0.33	12	0.01	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10280	-1.65	20250107	9690	4.33	20250203	15030	-32.73	20240205	9550	5.86	20241210	0.12	N	032190	500	191 억		3462638	N	N	617	N	00	N
114	20250204	160339	57	100.00	KSQ150		유통	N	N	N	N		N	10050	240	2	2.45	592314800	59361	69.59	9870	10110	9810	12750	6870	9810	9978.18	9.00	0	18897	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3849	6.05	0.33	12	0.15	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9690	3.72	20250203	15030	-33.13	20240205	9550	5.24	20241210	0.12	N	032190	500	191 억		3447810	N	N	617	N	00	N
115	20250204	150340	57	100.00	KSQ150		유통	N	N	N	N		N	10100	290	2	2.96	570416790	57184	67.04	9870	10110	9810	12750	6870	9810	9975.11	9.00	0	18780	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3868	6.08	0.33	12	0.15	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9690	4.23	20250203	15030	-32.80	20240205	9550	5.76	20241210	0.12	N	032190	500	191 억		3447810	N	N	1408	N	00	N
116	20250204	140339	57	100.00	KSQ150		유통	N	N	N	N		N	10050	240	2	2.45	422220850	42460	49.78	9870	10070	9810	12750	6870	9810	9943.97	9.00	0	17300	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3849	6.05	0.33	12	0.11	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9690	3.72	20250203	15030	-33.13	20240205	9550	5.24	20241210	0.12	N	032190	500	191 억		3447810	N	N	1408	N	00	N
117	20250204	130339	57	100.00	KSQ150		유통	N	N	N	N		N	10050	240	2	2.45	359371460	36199	42.44	9870	10050	9810	12750	6870	9810	9927.66	9.00	0	16330	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3849	6.05	0.33	12	0.09	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9690	3.72	20250203	15030	-33.13	20240205	9550	5.24	20241210	0.12	N	032190	500	191 억		3447810	N	N	1408	N	00	N
118	20250204	120343	57	100.00	KSQ150		유통	N	N	N	N		N	9980	170	2	1.73	268547040	27124	31.80	9870	10000	9810	12750	6870	9810	9900.72	9.00	0	13533	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3822	6.01	0.32	12	0.07	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9690	2.99	20250203	15030	-33.60	20240205	9550	4.50	20241210	0.12	N	032190	500	191 억		3447810	N	N	1408	N	00	N
119	20250204	110336	57	100.00	KSQ150		유통	N	N	N	N		N	9980	170	2	1.73	259286730	26195	30.71	9870	10000	9810	12750	6870	9810	9898.33	9.00	0	12887	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3822	6.01	0.32	12	0.07	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9690	2.99	20250203	15030	-33.60	20240205	9550	4.50	20241210	0.12	N	032190	500	191 억		3447810	N	N	1408	N	00	N
120	20250204	100339	57	100.00	KSQ150		유통	N	N	N	N		N	9930	120	2	1.22	191560380	19397	22.74	9870	9940	9810	12750	6870	9810	9875.77	9.00	0	8831	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3803	5.98	0.32	12	0.05	1660.00	30801.00	15880	20240130	-37.47	9550	20241210	3.98	10280	-3.40	20250107	9690	2.48	20250203	15030	-33.93	20240205	9550	3.98	20241210	0.12	N	032190	500	191 억		3447810	N	N	1408	N	00	N
121	20250204	090339	57	100.00	KSQ150		유통	N	N	N	N		N	9920	110	2	1.12	28779060	2912	3.41	9870	9930	9850	12750	6870	9810	9882.92	9.00	0	2186	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3799	5.98	0.32	12	0.01	1660.00	30801.00	15880	20240130	-37.53	9550	20241210	3.87	10280	-3.50	20250107	9690	2.37	20250203	15030	-34.00	20240205	9550	3.87	20241210	0.12	N	032190	500	191 억		3447810	N	N	1408	N	00	N