KissMeData/032190/price/prices-20240401.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	20240430	160422	57	100.00	KSQ150		유통	N	N	N	N		N	12470	110	2	0.89	488522060	39375	93.26	12370	12480	12280	16060	8660	12360	12406.60	8.94	0	5897	12500	12430	12320	12250	12140	12465	12285	192	3700	500	8650	10	1	38300000	4776	7.51	0.40	12	0.10	1660.00	30801.00	44200	20230424	-71.79	10980	20231024	13.57	15880	-21.47	20240130	11360	9.77	20240415	17480	-28.66	20230502	10980	13.57	20231024	0.10	N	032190	500	191 억		3423680	N	N	175	N	00	N
3	20240430	150421	57	100.00	KSQ150		유통	N	N	N	N		N	12420	60	2	0.49	420535980	33909	80.32	12370	12480	12280	16060	8660	12360	12401.90	8.94	0	3655	12500	12430	12320	12250	12140	12465	12285	192	3700	500	8650	10	1	38300000	4757	7.48	0.40	12	0.09	1660.00	30801.00	44200	20230424	-71.90	10980	20231024	13.11	15880	-21.79	20240130	11360	9.33	20240415	17480	-28.95	20230502	10980	13.11	20231024	0.10	N	032190	500	191 억		3423680	N	N	76	N	00	N
4	20240430	140421	57	100.00	KSQ150		유통	N	N	N	N		N	12430	70	2	0.57	343956700	27742	65.71	12370	12480	12280	16060	8660	12360	12398.41	8.94	0	718	12500	12430	12320	12250	12140	12465	12285	192	3700	500	8650	10	1	38300000	4761	7.49	0.40	12	0.07	1660.00	30801.00	44200	20230424	-71.88	10980	20231024	13.21	15880	-21.73	20240130	11360	9.42	20240415	17480	-28.89	20230502	10980	13.21	20231024	0.10	N	032190	500	191 억		3423680	N	N	76	N	00	N
5	20240430	130420	57	100.00	KSQ150		유통	N	N	N	N		N	12410	50	2	0.40	326036000	26299	62.29	12370	12480	12280	16060	8660	12360	12397.28	8.94	0	473	12500	12430	12320	12250	12140	12465	12285	192	3700	500	8650	10	1	38300000	4753	7.48	0.40	12	0.07	1660.00	30801.00	44200	20230424	-71.92	10980	20231024	13.02	15880	-21.85	20240130	11360	9.24	20240415	17480	-29.00	20230502	10980	13.02	20231024	0.10	N	032190	500	191 억		3423680	N	N	76	N	00	N
6	20240430	120420	57	100.00	KSQ150		유통	N	N	N	N		N	12430	70	2	0.57	303296100	24466	57.95	12370	12480	12280	16060	8660	12360	12396.64	8.94	0	230	12500	12430	12320	12250	12140	12465	12285	192	3700	500	8650	10	1	38300000	4761	7.49	0.40	12	0.06	1660.00	30801.00	44200	20230424	-71.88	10980	20231024	13.21	15880	-21.73	20240130	11360	9.42	20240415	17480	-28.89	20230502	10980	13.21	20231024	0.10	N	032190	500	191 억		3423680	N	N	76	N	00	N
7	20240430	110420	57	100.00	KSQ150		유통	N	N	N	N		N	12400	40	2	0.32	240223070	19377	45.90	12370	12480	12280	16060	8660	12360	12397.34	8.94	0	188	12500	12430	12320	12250	12140	12465	12285	192	3700	500	8650	10	1	38300000	4749	7.47	0.40	12	0.05	1660.00	30801.00	44200	20230424	-71.95	10980	20231024	12.93	15880	-21.91	20240130	11360	9.15	20240415	17480	-29.06	20230502	10980	12.93	20231024	0.10	N	032190	500	191 억		3423680	N	N	76	N	00	N
8	20240430	100418	57	100.00	KSQ150		유통	N	N	N	N		N	12380	20	2	0.16	95146800	7702	18.24	12370	12390	12280	16060	8660	12360	12353.52	8.94	0	5	12500	12430	12320	12250	12140	12465	12285	192	3700	500	8650	10	1	38300000	4742	7.46	0.40	12	0.02	1660.00	30801.00	44200	20230424	-71.99	10980	20231024	12.75	15880	-22.04	20240130	11360	8.98	20240415	17480	-29.18	20230502	10980	12.75	20231024	0.10	N	032190	500	191 억		3423680	N	N	76	N	00	N
9	20240430	090426	57	100.00	KSQ150		유통	N	N	N	N		N	12360	0	3	0.00	17278780	1400	3.32	12370	12390	12280	16060	8660	12360	12341.95	8.94	0	-361	12500	12430	12320	12250	12140	12465	12285	192	3700	500	8650	10	1	38300000	4734	7.45	0.40	12	0.00	1660.00	30801.00	44200	20230424	-72.04	10980	20231024	12.57	15880	-22.17	20240130	11360	8.80	20240415	17480	-29.29	20230502	10980	12.57	20231024	0.10	N	032190	500	191 억		3423680	N	N	76	N	00	N
10	20240429	160410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12360	190	2	1.56	519502280	42145	126.39	12280	12390	12210	15820	8520	12170	12326.51	8.92	0	10364	12303	12236	12133	12066	11963	12270	12100	192	3650	500	8510	10	1	38300000	4734	7.45	0.40	12	0.11	1660.00	30801.00	46800	20230421	-73.59	10980	20231024	12.57	15880	-22.17	20240130	11360	8.80	20240415	17480	-29.29	20230502	10980	12.57	20231024	0.11	N	032190	500	191 억		3415403	N	N	76	N	00	N
11	20240429	150418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12380	210	2	1.73	436024450	35398	106.15	12280	12390	12210	15820	8520	12170	12317.77	8.92	0	10884	12303	12236	12133	12066	11963	12270	12100	192	3650	500	8510	10	1	38300000	4742	7.46	0.40	12	0.09	1660.00	30801.00	46800	20230421	-73.55	10980	20231024	12.75	15880	-22.04	20240130	11360	8.98	20240415	17480	-29.18	20230502	10980	12.75	20231024	0.11	N	032190	500	191 억		3415403	N	N	6	N	00	N
12	20240429	140406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12350	180	2	1.48	400593070	32533	97.56	12280	12390	12210	15820	8520	12170	12313.44	8.92	0	9721	12303	12236	12133	12066	11963	12270	12100	192	3650	500	8510	10	1	38300000	4730	7.44	0.40	12	0.08	1660.00	30801.00	46800	20230421	-73.61	10980	20231024	12.48	15880	-22.23	20240130	11360	8.71	20240415	17480	-29.35	20230502	10980	12.48	20231024	0.11	N	032190	500	191 억		3415403	N	N	6	N	00	N
13	20240429	130419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12320	150	2	1.23	348486660	28307	84.89	12280	12390	12210	15820	8520	12170	12310.97	8.92	0	7740	12303	12236	12133	12066	11963	12270	12100	192	3650	500	8510	10	1	38300000	4719	7.42	0.40	12	0.07	1660.00	30801.00	46800	20230421	-73.68	10980	20231024	12.20	15880	-22.42	20240130	11360	8.45	20240415	17480	-29.52	20230502	10980	12.20	20231024	0.11	N	032190	500	191 억		3415403	N	N	6	N	00	N
14	20240429	120418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12310	140	2	1.15	330659530	26859	80.55	12280	12390	12210	15820	8520	12170	12310.94	8.92	0	7476	12303	12236	12133	12066	11963	12270	12100	192	3650	500	8510	10	1	38300000	4715	7.42	0.40	12	0.07	1660.00	30801.00	46800	20230421	-73.70	10980	20231024	12.11	15880	-22.48	20240130	11360	8.36	20240415	17480	-29.58	20230502	10980	12.11	20231024	0.11	N	032190	500	191 억		3415403	N	N	6	N	00	N
15	20240429	110406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12330	160	2	1.31	304624570	24746	74.21	12280	12390	12210	15820	8520	12170	12310.05	8.92	0	6694	12303	12236	12133	12066	11963	12270	12100	192	3650	500	8510	10	1	38300000	4722	7.43	0.40	12	0.06	1660.00	30801.00	46800	20230421	-73.65	10980	20231024	12.30	15880	-22.36	20240130	11360	8.54	20240415	17480	-29.46	20230502	10980	12.30	20231024	0.11	N	032190	500	191 억		3415403	N	N	6	N	00	N
16	20240429	100419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12370	200	2	1.64	252023660	20485	61.43	12280	12390	12210	15820	8520	12170	12302.84	8.92	0	6257	12303	12236	12133	12066	11963	12270	12100	192	3650	500	8510	10	1	38300000	4738	7.45	0.40	12	0.05	1660.00	30801.00	46800	20230421	-73.57	10980	20231024	12.66	15880	-22.10	20240130	11360	8.89	20240415	17480	-29.23	20230502	10980	12.66	20231024	0.11	N	032190	500	191 억		3415403	N	N	6	N	00	N
17	20240429	090419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12270	100	2	0.82	9975200	814	2.44	12280	12280	12210	15820	8520	12170	12254.55	8.92	0	-239	12303	12236	12133	12066	11963	12270	12100	192	3650	500	8510	10	1	38300000	4699	7.39	0.40	12	0.00	1660.00	30801.00	46800	20230421	-73.78	10980	20231024	11.75	15880	-22.73	20240130	11360	8.01	20240415	17480	-29.81	20230502	10980	11.75	20231024	0.11	N	032190	500	191 억		3415403	N	N	6	N	00	N
18	20240426	160417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12170	100	2	0.83	403460380	33235	75.66	12030	12200	12030	15690	8450	12070	12139.61	8.91	0	5039	12363	12216	12103	11956	11843	12290	12030	192	3620	500	8440	10	1	38300000	4661	7.33	0.40	12	0.09	1660.00	30801.00	48400	20230420	-74.86	10980	20231024	10.84	15880	-23.36	20240130	11360	7.13	20240415	20350	-40.20	20230428	10980	10.84	20231024	0.11	N	032190	500	191 억		3413114	N	N	6	N	00	N
19	20240426	150418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	70	2	0.58	372003660	30649	69.78	12030	12200	12030	15690	8450	12070	12137.55	8.91	0	5522	12363	12216	12103	11956	11843	12290	12030	192	3620	500	8440	10	1	38300000	4650	7.31	0.39	12	0.08	1660.00	30801.00	48400	20230420	-74.92	10980	20231024	10.56	15880	-23.55	20240130	11360	6.87	20240415	20350	-40.34	20230428	10980	10.56	20231024	0.11	N	032190	500	191 억		3413114	N	N	8	N	00	N
20	20240426	140416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	70	2	0.58	308020850	25377	57.77	12030	12200	12030	15690	8450	12070	12137.80	8.91	0	5879	12363	12216	12103	11956	11843	12290	12030	192	3620	500	8440	10	1	38300000	4650	7.31	0.39	12	0.07	1660.00	30801.00	48400	20230420	-74.92	10980	20231024	10.56	15880	-23.55	20240130	11360	6.87	20240415	20350	-40.34	20230428	10980	10.56	20231024	0.11	N	032190	500	191 억		3413114	N	N	8	N	00	N
21	20240426	130416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12160	90	2	0.75	233619760	19248	43.82	12030	12200	12030	15690	8450	12070	12137.35	8.91	0	5352	12363	12216	12103	11956	11843	12290	12030	192	3620	500	8440	10	1	38300000	4657	7.33	0.39	12	0.05	1660.00	30801.00	48400	20230420	-74.88	10980	20231024	10.75	15880	-23.43	20240130	11360	7.04	20240415	20350	-40.25	20230428	10980	10.75	20231024	0.11	N	032190	500	191 억		3413114	N	N	8	N	00	N
22	20240426	120416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12150	80	2	0.66	179777140	14810	33.72	12030	12200	12030	15690	8450	12070	12138.90	8.91	0	3463	12363	12216	12103	11956	11843	12290	12030	192	3620	500	8440	10	1	38300000	4653	7.32	0.39	12	0.04	1660.00	30801.00	48400	20230420	-74.90	10980	20231024	10.66	15880	-23.49	20240130	11360	6.95	20240415	20350	-40.29	20230428	10980	10.66	20231024	0.11	N	032190	500	191 억		3413114	N	N	8	N	00	N
23	20240426	110416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	70	2	0.58	162846260	13416	30.54	12030	12200	12030	15690	8450	12070	12138.21	8.91	0	3481	12363	12216	12103	11956	11843	12290	12030	192	3620	500	8440	10	1	38300000	4650	7.31	0.39	12	0.04	1660.00	30801.00	48400	20230420	-74.92	10980	20231024	10.56	15880	-23.55	20240130	11360	6.87	20240415	20350	-40.34	20230428	10980	10.56	20231024	0.11	N	032190	500	191 억		3413114	N	N	8	N	00	N
24	20240426	100415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	70	2	0.58	118734690	9780	22.27	12030	12200	12030	15690	8450	12070	12140.56	8.91	0	2025	12363	12216	12103	11956	11843	12290	12030	192	3620	500	8440	10	1	38300000	4650	7.31	0.39	12	0.03	1660.00	30801.00	48400	20230420	-74.92	10980	20231024	10.56	15880	-23.55	20240130	11360	6.87	20240415	20350	-40.34	20230428	10980	10.56	20231024	0.11	N	032190	500	191 억		3413114	N	N	8	N	00	N
25	20240426	090418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12170	100	2	0.83	22574530	1873	4.26	12030	12170	12030	15690	8450	12070	12052.61	8.91	0	1057	12363	12216	12103	11956	11843	12290	12030	192	3620	500	8440	10	1	38300000	4661	7.33	0.40	12	0.00	1660.00	30801.00	48400	20230420	-74.86	10980	20231024	10.84	15880	-23.36	20240130	11360	7.13	20240415	20350	-40.20	20230428	10980	10.84	20231024	0.11	N	032190	500	191 억		3413114	N	N	8	N	00	N
26	20240425	160415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12070	-60	5	-0.49	534363650	43918	60.22	11990	12250	11990	15760	8500	12130	12167.33	8.90	0	2221	12396	12262	12036	11902	11676	12330	11970	192	3630	500	8490	10	1	38300000	4623	7.27	0.39	12	0.11	1660.00	30801.00	49600	20230419	-75.67	10980	20231024	9.93	15880	-23.99	20240130	11360	6.25	20240415	21350	-43.47	20230425	10980	9.93	20231024	0.11	N	032190	500	191 억		3408253	N	N	8	N	00	N
27	20240425	150418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12150	20	2	0.16	498346900	40939	56.13	11990	12250	11990	15760	8500	12130	12172.91	8.90	0	1688	12396	12262	12036	11902	11676	12330	11970	192	3630	500	8490	10	1	38300000	4653	7.32	0.39	12	0.11	1660.00	30801.00	49600	20230419	-75.50	10980	20231024	10.66	15880	-23.49	20240130	11360	6.95	20240415	21350	-43.09	20230425	10980	10.66	20231024	0.11	N	032190	500	191 억		3408253	N	N	0	N	00	N
28	20240425	140415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12150	20	2	0.16	432354930	35503	48.68	11990	12250	11990	15760	8500	12130	12177.98	8.90	0	2082	12396	12262	12036	11902	11676	12330	11970	192	3630	500	8490	10	1	38300000	4653	7.32	0.39	12	0.09	1660.00	30801.00	49600	20230419	-75.50	10980	20231024	10.66	15880	-23.49	20240130	11360	6.95	20240415	21350	-43.09	20230425	10980	10.66	20231024	0.11	N	032190	500	191 억		3408253	N	N	0	N	00	N
29	20240425	130416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12190	60	2	0.49	378990480	31117	42.67	11990	12250	11990	15760	8500	12130	12179.53	8.90	0	2916	12396	12262	12036	11902	11676	12330	11970	192	3630	500	8490	10	1	38300000	4669	7.34	0.40	12	0.08	1660.00	30801.00	49600	20230419	-75.42	10980	20231024	11.02	15880	-23.24	20240130	11360	7.31	20240415	21350	-42.90	20230425	10980	11.02	20231024	0.11	N	032190	500	191 억		3408253	N	N	0	N	00	N
30	20240425	120414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12210	80	2	0.66	325956680	26766	36.70	11990	12250	11990	15760	8500	12130	12178.01	8.90	0	3373	12396	12262	12036	11902	11676	12330	11970	192	3630	500	8490	10	1	38300000	4676	7.36	0.40	12	0.07	1660.00	30801.00	49600	20230419	-75.38	10980	20231024	11.20	15880	-23.11	20240130	11360	7.48	20240415	21350	-42.81	20230425	10980	11.20	20231024	0.11	N	032190	500	191 억		3408253	N	N	0	N	00	N
31	20240425	110415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12190	60	2	0.49	217665940	17895	24.54	11990	12250	11990	15760	8500	12130	12163.51	8.90	0	912	12396	12262	12036	11902	11676	12330	11970	192	3630	500	8490	10	1	38300000	4669	7.34	0.40	12	0.05	1660.00	30801.00	49600	20230419	-75.42	10980	20231024	11.02	15880	-23.24	20240130	11360	7.31	20240415	21350	-42.90	20230425	10980	11.02	20231024	0.11	N	032190	500	191 억		3408253	N	N	0	N	00	N
32	20240425	100414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12170	40	2	0.33	172965870	14228	19.51	11990	12250	11990	15760	8500	12130	12156.73	8.90	0	641	12396	12262	12036	11902	11676	12330	11970	192	3630	500	8490	10	1	38300000	4661	7.33	0.40	12	0.04	1660.00	30801.00	49600	20230419	-75.46	10980	20231024	10.84	15880	-23.36	20240130	11360	7.13	20240415	21350	-43.00	20230425	10980	10.84	20231024	0.11	N	032190	500	191 억		3408253	N	N	0	N	00	N
33	20240425	090415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12080	-50	5	-0.41	12066960	1006	1.38	11990	12090	11990	15760	8500	12130	11994.86	8.90	0	-203	12396	12262	12036	11902	11676	12330	11970	192	3630	500	8490	10	1	38300000	4627	7.28	0.39	12	0.00	1660.00	30801.00	49600	20230419	-75.65	10980	20231024	10.02	15880	-23.93	20240130	11360	6.34	20240415	21350	-43.42	20230425	10980	10.02	20231024	0.11	N	032190	500	191 억		3408253	N	N	0	N	00	N
34	20240424	160413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12130	330	2	2.80	876268620	72650	238.13	11910	12170	11810	15340	8260	11800	12061.51	8.83	0	27131	11946	11872	11796	11722	11646	11910	11760	192	3540	500	8260	10	1	38300000	4646	7.31	0.39	12	0.19	1660.00	30801.00	50100	20230418	-75.79	10980	20231024	10.47	15880	-23.61	20240130	11360	6.78	20240415	44200	-72.56	20230424	10980	10.47	20231024	0.11	N	032190	500	191 억		3380007	N	N	0	N	00	N
35	20240424	150413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12120	320	2	2.71	811973290	67349	220.76	11910	12170	11810	15340	8260	11800	12056.20	8.83	0	25119	11946	11872	11796	11722	11646	11910	11760	192	3540	500	8260	10	1	38300000	4642	7.30	0.39	12	0.18	1660.00	30801.00	50100	20230418	-75.81	10980	20231024	10.38	15880	-23.68	20240130	11360	6.69	20240415	44200	-72.58	20230424	10980	10.38	20231024	0.11	N	032190	500	191 억		3380007	N	N	0	N	00	N
36	20240424	140413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12150	350	2	2.97	749304190	62183	203.83	11910	12170	11810	15340	8260	11800	12049.98	8.83	0	24890	11946	11872	11796	11722	11646	11910	11760	192	3540	500	8260	10	1	38300000	4653	7.32	0.39	12	0.16	1660.00	30801.00	50100	20230418	-75.75	10980	20231024	10.66	15880	-23.49	20240130	11360	6.95	20240415	44200	-72.51	20230424	10980	10.66	20231024	0.11	N	032190	500	191 억		3380007	N	N	0	N	00	N
37	20240424	130418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12130	330	2	2.80	696818960	57850	189.62	11910	12170	11810	15340	8260	11800	12045.27	8.83	0	24936	11946	11872	11796	11722	11646	11910	11760	192	3540	500	8260	10	1	38300000	4646	7.31	0.39	12	0.15	1660.00	30801.00	50100	20230418	-75.79	10980	20231024	10.47	15880	-23.61	20240130	11360	6.78	20240415	44200	-72.56	20230424	10980	10.47	20231024	0.11	N	032190	500	191 억		3380007	N	N	0	N	00	N
38	20240424	120414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12120	320	2	2.71	583843570	48539	159.10	11910	12170	11810	15340	8260	11800	12028.34	8.83	0	22607	11946	11872	11796	11722	11646	11910	11760	192	3540	500	8260	10	1	38300000	4642	7.30	0.39	12	0.13	1660.00	30801.00	50100	20230418	-75.81	10980	20231024	10.38	15880	-23.68	20240130	11360	6.69	20240415	44200	-72.58	20230424	10980	10.38	20231024	0.11	N	032190	500	191 억		3380007	N	N	0	N	00	N
39	20240424	110413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12060	260	2	2.20	381830510	31856	104.42	11910	12100	11810	15340	8260	11800	11986.14	8.83	0	15584	11946	11872	11796	11722	11646	11910	11760	192	3540	500	8260	10	1	38300000	4619	7.27	0.39	12	0.08	1660.00	30801.00	50100	20230418	-75.93	10980	20231024	9.84	15880	-24.06	20240130	11360	6.16	20240415	44200	-72.71	20230424	10980	9.84	20231024	0.11	N	032190	500	191 억		3380007	N	N	0	N	00	N
40	20240424	100412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11930	130	2	1.10	175672930	14717	48.24	11910	11980	11810	15340	8260	11800	11936.74	8.83	0	7670	11946	11872	11796	11722	11646	11910	11760	192	3540	500	8260	10	1	38300000	4569	7.19	0.39	12	0.04	1660.00	30801.00	50100	20230418	-76.19	10980	20231024	8.65	15880	-24.87	20240130	11360	5.02	20240415	44200	-73.01	20230424	10980	8.65	20231024	0.11	N	032190	500	191 억		3380007	N	N	0	N	00	N
41	20240424	090413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11970	170	2	1.44	65687890	5508	18.05	11910	11980	11810	15340	8260	11800	11925.91	8.83	0	3406	11946	11872	11796	11722	11646	11910	11760	192	3540	500	8260	10	1	38300000	4585	7.21	0.39	12	0.01	1660.00	30801.00	50100	20230418	-76.11	10980	20231024	9.02	15880	-24.62	20240130	11360	5.37	20240415	44200	-72.92	20230424	10980	9.02	20231024	0.11	N	032190	500	191 억		3380007	N	N	0	N	00	N
42	20240423	160404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11800	90	2	0.77	359161760	30457	78.67	11720	11870	11720	15220	8200	11710	11792.42	8.84	0	-10595	11970	11840	11740	11610	11510	11905	11675	192	3510	500	8190	10	1	38300000	4519	7.11	0.38	12	0.08	1660.00	30801.00	50400	20230417	-76.59	10980	20231024	7.47	15880	-25.69	20240130	11360	3.87	20240415	44200	-73.30	20230424	10980	7.47	20231024	0.11	N	032190	500	191 억		3386447	N	N	0	N	00	N
43	20240423	150412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11780	70	2	0.60	318869000	27030	69.82	11720	11870	11720	15220	8200	11710	11796.86	8.84	0	-9605	11970	11840	11740	11610	11510	11905	11675	192	3510	500	8190	10	1	38300000	4512	7.10	0.38	12	0.07	1660.00	30801.00	50400	20230417	-76.63	10980	20231024	7.29	15880	-25.82	20240130	11360	3.70	20240415	44200	-73.35	20230424	10980	7.29	20231024	0.11	N	032190	500	191 억		3386447	N	N	0	N	00	N
44	20240423	140413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	40	2	0.34	287587050	24370	62.95	11720	11870	11720	15220	8200	11710	11800.86	8.84	0	-8051	11970	11840	11740	11610	11510	11905	11675	192	3510	500	8190	10	1	38300000	4500	7.08	0.38	12	0.06	1660.00	30801.00	50400	20230417	-76.69	10980	20231024	7.01	15880	-26.01	20240130	11360	3.43	20240415	44200	-73.42	20230424	10980	7.01	20231024	0.11	N	032190	500	191 억		3386447	N	N	0	N	00	N
45	20240423	130410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11770	60	2	0.51	235639200	19956	51.55	11720	11870	11720	15220	8200	11710	11807.94	8.84	0	-6605	11970	11840	11740	11610	11510	11905	11675	192	3510	500	8190	10	1	38300000	4508	7.09	0.38	12	0.05	1660.00	30801.00	50400	20230417	-76.65	10980	20231024	7.19	15880	-25.88	20240130	11360	3.61	20240415	44200	-73.37	20230424	10980	7.19	20231024	0.11	N	032190	500	191 억		3386447	N	N	0	N	00	N
46	20240423	120411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11800	90	2	0.77	200194270	16951	43.78	11720	11870	11720	15220	8200	11710	11810.17	8.84	0	-5420	11970	11840	11740	11610	11510	11905	11675	192	3510	500	8190	10	1	38300000	4519	7.11	0.38	12	0.04	1660.00	30801.00	50400	20230417	-76.59	10980	20231024	7.47	15880	-25.69	20240130	11360	3.87	20240415	44200	-73.30	20230424	10980	7.47	20231024	0.11	N	032190	500	191 억		3386447	N	N	0	N	00	N
47	20240423	110410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11780	70	2	0.60	160149960	13553	35.01	11720	11870	11720	15220	8200	11710	11816.57	8.84	0	-4977	11970	11840	11740	11610	11510	11905	11675	192	3510	500	8190	10	1	38300000	4512	7.10	0.38	12	0.04	1660.00	30801.00	50400	20230417	-76.63	10980	20231024	7.29	15880	-25.82	20240130	11360	3.70	20240415	44200	-73.35	20230424	10980	7.29	20231024	0.11	N	032190	500	191 억		3386447	N	N	0	N	00	N
48	20240423	100411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11850	140	2	1.20	94706170	8005	20.68	11720	11870	11720	15220	8200	11710	11830.88	8.84	0	-439	11970	11840	11740	11610	11510	11905	11675	192	3510	500	8190	10	1	38300000	4539	7.14	0.38	12	0.02	1660.00	30801.00	50400	20230417	-76.49	10980	20231024	7.92	15880	-25.38	20240130	11360	4.31	20240415	44200	-73.19	20230424	10980	7.92	20231024	0.11	N	032190	500	191 억		3386447	N	N	0	N	00	N
49	20240423	090411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	40	2	0.34	2825480	241	0.62	11720	11750	11720	15220	8200	11710	11723.98	8.84	0	-188	11970	11840	11740	11610	11510	11905	11675	192	3510	500	8190	10	1	38300000	4500	7.08	0.38	12	0.00	1660.00	30801.00	50400	20230417	-76.69	10980	20231024	7.01	15880	-26.01	20240130	11360	3.43	20240415	44200	-73.42	20230424	10980	7.01	20231024	0.11	N	032190	500	191 억		3386447	N	N	0	N	00	N
50	20240422	160411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	70	2	0.60	455812960	38712	62.69	11640	11870	11640	15130	8150	11640	11774.71	8.87	0	-6257	11813	11726	11553	11466	11293	11770	11510	192	3490	500	8140	10	1	38300000	4485	7.05	0.38	12	0.10	1660.00	30801.00	50400	20230417	-76.77	10980	20231024	6.65	15880	-26.26	20240130	11360	3.08	20240415	44200	-73.51	20230424	10980	6.65	20231024	0.11	N	032190	500	191 억		3397089	N	N	74	N	00	N
51	20240422	150409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11780	140	2	1.20	384538190	32635	52.85	11640	11870	11640	15130	8150	11640	11783.00	8.87	0	-2231	11813	11726	11553	11466	11293	11770	11510	192	3490	500	8140	10	1	38300000	4512	7.10	0.38	12	0.09	1660.00	30801.00	50400	20230417	-76.63	10980	20231024	7.29	15880	-25.82	20240130	11360	3.70	20240415	44200	-73.35	20230424	10980	7.29	20231024	0.11	N	032190	500	191 억		3397089	N	N	74	N	00	N
52	20240422	140410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	110	2	0.95	320158270	27155	43.97	11640	11870	11640	15130	8150	11640	11790.03	8.87	0	-177	11813	11726	11553	11466	11293	11770	11510	192	3490	500	8140	10	1	38300000	4500	7.08	0.38	12	0.07	1660.00	30801.00	50400	20230417	-76.69	10980	20231024	7.01	15880	-26.01	20240130	11360	3.43	20240415	44200	-73.42	20230424	10980	7.01	20231024	0.11	N	032190	500	191 억		3397089	N	N	74	N	00	N
53	20240422	130408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	110	2	0.95	294836900	25000	40.49	11640	11870	11640	15130	8150	11640	11793.48	8.87	0	349	11813	11726	11553	11466	11293	11770	11510	192	3490	500	8140	10	1	38300000	4500	7.08	0.38	12	0.07	1660.00	30801.00	50400	20230417	-76.69	10980	20231024	7.01	15880	-26.01	20240130	11360	3.43	20240415	44200	-73.42	20230424	10980	7.01	20231024	0.11	N	032190	500	191 억		3397089	N	N	74	N	00	N
54	20240422	120409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11790	150	2	1.29	243026690	20602	33.36	11640	11870	11640	15130	8150	11640	11796.27	8.87	0	1961	11813	11726	11553	11466	11293	11770	11510	192	3490	500	8140	10	1	38300000	4516	7.10	0.38	12	0.05	1660.00	30801.00	50400	20230417	-76.61	10980	20231024	7.38	15880	-25.76	20240130	11360	3.79	20240415	44200	-73.33	20230424	10980	7.38	20231024	0.11	N	032190	500	191 억		3397089	N	N	74	N	00	N
55	20240422	110409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11790	150	2	1.29	205522900	17419	28.21	11640	11870	11640	15130	8150	11640	11798.78	8.87	0	3735	11813	11726	11553	11466	11293	11770	11510	192	3490	500	8140	10	1	38300000	4516	7.10	0.38	12	0.05	1660.00	30801.00	50400	20230417	-76.61	10980	20231024	7.38	15880	-25.76	20240130	11360	3.79	20240415	44200	-73.33	20230424	10980	7.38	20231024	0.11	N	032190	500	191 억		3397089	N	N	74	N	00	N
56	20240422	100410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11800	160	2	1.37	145995750	12379	20.05	11640	11870	11640	15130	8150	11640	11793.82	8.87	0	4723	11813	11726	11553	11466	11293	11770	11510	192	3490	500	8140	10	1	38300000	4519	7.11	0.38	12	0.03	1660.00	30801.00	50400	20230417	-76.59	10980	20231024	7.47	15880	-25.69	20240130	11360	3.87	20240415	44200	-73.30	20230424	10980	7.47	20231024	0.11	N	032190	500	191 억		3397089	N	N	74	N	00	N
57	20240422	090409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11680	40	2	0.34	14426720	1237	2.00	11640	11700	11640	15130	8150	11640	11662.67	8.87	0	512	11813	11726	11553	11466	11293	11770	11510	192	3490	500	8140	10	1	38300000	4473	7.04	0.38	12	0.00	1660.00	30801.00	50400	20230417	-76.83	10980	20231024	6.38	15880	-26.45	20240130	11360	2.82	20240415	44200	-73.57	20230424	10980	6.38	20231024	0.11	N	032190	500	191 억		3397089	N	N	74	N	00	N
58	20240419	160353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11640	120	2	1.04	706943800	61732	177.42	11480	11640	11380	14970	8070	11520	11451.80	8.88	0	1271	11733	11626	11543	11436	11353	11585	11395	192	3450	500	8060	10	1	38300000	4458	7.01	0.38	12	0.16	1660.00	30801.00	50400	20230417	-76.90	10980	20231024	6.01	15880	-26.70	20240130	11360	2.46	20240415	49600	-76.53	20230419	10980	6.01	20231024	0.11	N	032190	500	191 억		3401011	N	N	74	N	00	N
59	20240419	150355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	0	3	0.00	666985330	58277	167.49	11480	11530	11380	14970	8070	11520	11445.09	8.88	0	771	11733	11626	11543	11436	11353	11585	11395	192	3450	500	8060	10	1	38300000	4412	6.94	0.37	12	0.15	1660.00	30801.00	50400	20230417	-77.14	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	49600	-76.77	20230419	10980	4.92	20231024	0.11	N	032190	500	191 억		3401011	N	N	0	N	00	N
60	20240419	140352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	-40	5	-0.35	601785590	52603	151.18	11480	11530	11380	14970	8070	11520	11440.14	8.88	0	-95	11733	11626	11543	11436	11353	11585	11395	192	3450	500	8060	10	1	38300000	4397	6.92	0.37	12	0.14	1660.00	30801.00	50400	20230417	-77.22	10980	20231024	4.55	15880	-27.71	20240130	11360	1.06	20240415	49600	-76.85	20230419	10980	4.55	20231024	0.11	N	032190	500	191 억		3401011	N	N	0	N	00	N
61	20240419	130355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	-60	5	-0.52	546571060	47792	137.35	11480	11530	11380	14970	8070	11520	11436.46	8.88	0	-1553	11733	11626	11543	11436	11353	11585	11395	192	3450	500	8060	10	1	38300000	4389	6.90	0.37	12	0.12	1660.00	30801.00	50400	20230417	-77.26	10980	20231024	4.37	15880	-27.83	20240130	11360	0.88	20240415	49600	-76.90	20230419	10980	4.37	20231024	0.11	N	032190	500	191 억		3401011	N	N	0	N	00	N
62	20240419	120353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	-70	5	-0.61	499135970	43657	125.47	11480	11530	11380	14970	8070	11520	11433.13	8.88	0	-4262	11733	11626	11543	11436	11353	11585	11395	192	3450	500	8060	10	1	38300000	4385	6.90	0.37	12	0.11	1660.00	30801.00	50400	20230417	-77.28	10980	20231024	4.28	15880	-27.90	20240130	11360	0.79	20240415	49600	-76.92	20230419	10980	4.28	20231024	0.11	N	032190	500	191 억		3401011	N	N	0	N	00	N
63	20240419	110356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-20	5	-0.17	254377410	22217	63.85	11480	11530	11400	14970	8070	11520	11449.67	8.88	0	-1183	11733	11626	11543	11436	11353	11585	11395	192	3450	500	8060	10	1	38300000	4405	6.93	0.37	12	0.06	1660.00	30801.00	50400	20230417	-77.18	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	49600	-76.81	20230419	10980	4.74	20231024	0.11	N	032190	500	191 억		3401011	N	N	0	N	00	N
64	20240419	100355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	0	3	0.00	159520970	13944	40.07	11480	11530	11400	14970	8070	11520	11440.12	8.88	0	-3525	11733	11626	11543	11436	11353	11585	11395	192	3450	500	8060	10	1	38300000	4412	6.94	0.37	12	0.04	1660.00	30801.00	50400	20230417	-77.14	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	49600	-76.77	20230419	10980	4.92	20231024	0.11	N	032190	500	191 억		3401011	N	N	0	N	00	N
65	20240419	090352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	-70	5	-0.61	18238120	1590	4.57	11480	11480	11450	14970	8070	11520	11470.52	8.88	0	-641	11733	11626	11543	11436	11353	11585	11395	192	3450	500	8060	10	1	38300000	4385	6.90	0.37	12	0.00	1660.00	30801.00	50400	20230417	-77.28	10980	20231024	4.28	15880	-27.90	20240130	11360	0.79	20240415	49600	-76.92	20230419	10980	4.28	20231024	0.11	N	032190	500	191 억		3401011	N	N	0	N	00	N
66	20240418	160351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	60	2	0.52	398683780	34468	81.73	11560	11650	11460	14890	8030	11460	11567.08	8.90	0	-6723	11706	11582	11516	11392	11326	11550	11360	192	3430	500	8020	10	1	38300000	4412	6.94	0.37	12	0.09	1660.00	30801.00	50400	20230417	-77.14	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	50100	-77.01	20230418	10980	4.92	20231024	0.11	N	032190	500	191 억		3407897	N	N	2	N	00	N
67	20240418	150353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11560	100	2	0.87	367142380	31738	75.26	11560	11650	11460	14890	8030	11460	11567.91	8.90	0	-5972	11706	11582	11516	11392	11326	11550	11360	192	3430	500	8020	10	1	38300000	4427	6.96	0.38	12	0.08	1660.00	30801.00	50400	20230417	-77.06	10980	20231024	5.28	15880	-27.20	20240130	11360	1.76	20240415	50100	-76.93	20230418	10980	5.28	20231024	0.11	N	032190	500	191 억		3407897	N	N	2	N	00	N
68	20240418	140353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	80	2	0.70	300215070	25935	61.50	11560	11650	11460	14890	8030	11460	11575.67	8.90	0	-3615	11706	11582	11516	11392	11326	11550	11360	192	3430	500	8020	10	1	38300000	4420	6.95	0.37	12	0.07	1660.00	30801.00	50400	20230417	-77.10	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	50100	-76.97	20230418	10980	5.10	20231024	0.11	N	032190	500	191 억		3407897	N	N	2	N	00	N
69	20240418	130353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11580	120	2	1.05	234918040	20284	48.10	11560	11650	11460	14890	8030	11460	11581.45	8.90	0	-183	11706	11582	11516	11392	11326	11550	11360	192	3430	500	8020	10	1	38300000	4435	6.98	0.38	12	0.05	1660.00	30801.00	50400	20230417	-77.02	10980	20231024	5.46	15880	-27.08	20240130	11360	1.94	20240415	50100	-76.89	20230418	10980	5.46	20231024	0.11	N	032190	500	191 억		3407897	N	N	2	N	00	N
70	20240418	120352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	110	2	0.96	208341060	17988	42.65	11560	11650	11460	14890	8030	11460	11582.22	8.90	0	1536	11706	11582	11516	11392	11326	11550	11360	192	3430	500	8020	10	1	38300000	4431	6.97	0.38	12	0.05	1660.00	30801.00	50400	20230417	-77.04	10980	20231024	5.37	15880	-27.14	20240130	11360	1.85	20240415	50100	-76.91	20230418	10980	5.37	20231024	0.11	N	032190	500	191 억		3407897	N	N	2	N	00	N
71	20240418	110353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11560	100	2	0.87	172903620	14929	35.40	11560	11650	11460	14890	8030	11460	11581.73	8.90	0	3143	11706	11582	11516	11392	11326	11550	11360	192	3430	500	8020	10	1	38300000	4427	6.96	0.38	12	0.04	1660.00	30801.00	50400	20230417	-77.06	10980	20231024	5.28	15880	-27.20	20240130	11360	1.76	20240415	50100	-76.93	20230418	10980	5.28	20231024	0.11	N	032190	500	191 억		3407897	N	N	2	N	00	N
72	20240418	100354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11610	150	2	1.31	145228240	12539	29.73	11560	11650	11460	14890	8030	11460	11582.12	8.90	0	4381	11706	11582	11516	11392	11326	11550	11360	192	3430	500	8020	10	1	38300000	4447	6.99	0.38	12	0.03	1660.00	30801.00	50400	20230417	-76.96	10980	20231024	5.74	15880	-26.89	20240130	11360	2.20	20240415	50100	-76.83	20230418	10980	5.74	20231024	0.11	N	032190	500	191 억		3407897	N	N	2	N	00	N
73	20240418	090352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	110	2	0.96	12977760	1124	2.67	11560	11570	11460	14890	8030	11460	11546.05	8.90	0	706	11706	11582	11516	11392	11326	11550	11360	192	3430	500	8020	10	1	38300000	4431	6.97	0.38	12	0.00	1660.00	30801.00	50400	20230417	-77.04	10980	20231024	5.37	15880	-27.14	20240130	11360	1.85	20240415	50100	-76.91	20230418	10980	5.37	20231024	0.11	N	032190	500	191 억		3407897	N	N	2	N	00	N
74	20240417	160347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	10	2	0.09	486245320	42143	43.15	11500	11640	11450	14880	8020	11450	11538.19	8.88	0	857	11850	11650	11510	11310	11170	11580	11240	192	3430	500	8010	10	1	38300000	4389	6.90	0.37	12	0.11	1660.00	30801.00	50400	20230417	-77.26	10980	20231024	4.37	15880	-27.83	20240130	11360	0.88	20240415	50400	-77.26	20230417	10980	4.37	20231024	0.11	N	032190	500	191 억		3402586	N	N	2	N	00	N
75	20240417	150355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	70	2	0.61	403065500	34910	35.74	11500	11640	11470	14880	8020	11450	11546.12	8.88	0	1360	11850	11650	11510	11310	11170	11580	11240	192	3430	500	8010	10	1	38300000	4412	6.94	0.37	12	0.09	1660.00	30801.00	50400	20230417	-77.14	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	50400	-77.14	20230417	10980	4.92	20231024	0.11	N	032190	500	191 억		3402586	N	N	0	N	00	N
76	20240417	140351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	90	2	0.79	234628530	20278	20.76	11500	11640	11470	14880	8020	11450	11571.19	8.88	0	-70	11850	11650	11510	11310	11170	11580	11240	192	3430	500	8010	10	1	38300000	4420	6.95	0.37	12	0.05	1660.00	30801.00	50400	20230417	-77.10	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	50400	-77.10	20230417	10980	5.10	20231024	0.11	N	032190	500	191 억		3402586	N	N	0	N	00	N
77	20240417	130354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	120	2	1.05	198706150	17171	17.58	11500	11640	11470	14880	8020	11450	11572.91	8.88	0	46	11850	11650	11510	11310	11170	11580	11240	192	3430	500	8010	10	1	38300000	4431	6.97	0.38	12	0.04	1660.00	30801.00	50400	20230417	-77.04	10980	20231024	5.37	15880	-27.14	20240130	11360	1.85	20240415	50400	-77.04	20230417	10980	5.37	20231024	0.11	N	032190	500	191 억		3402586	N	N	0	N	00	N
78	20240417	120353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11610	160	2	1.40	184793370	15970	16.35	11500	11640	11470	14880	8020	11450	11572.05	8.88	0	610	11850	11650	11510	11310	11170	11580	11240	192	3430	500	8010	10	1	38300000	4447	6.99	0.38	12	0.04	1660.00	30801.00	50400	20230417	-76.96	10980	20231024	5.74	15880	-26.89	20240130	11360	2.20	20240415	50400	-76.96	20230417	10980	5.74	20231024	0.11	N	032190	500	191 억		3402586	N	N	0	N	00	N
79	20240417	110355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11580	130	2	1.14	131544560	11383	11.65	11500	11640	11470	14880	8020	11450	11557.17	8.88	0	1581	11850	11650	11510	11310	11170	11580	11240	192	3430	500	8010	10	1	38300000	4435	6.98	0.38	12	0.03	1660.00	30801.00	50400	20230417	-77.02	10980	20231024	5.46	15880	-27.08	20240130	11360	1.94	20240415	50400	-77.02	20230417	10980	5.46	20231024	0.11	N	032190	500	191 억		3402586	N	N	0	N	00	N
80	20240417	100351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	180	2	1.57	88348590	7644	7.83	11500	11630	11470	14880	8020	11450	11559.33	8.88	0	3189	11850	11650	11510	11310	11170	11580	11240	192	3430	500	8010	10	1	38300000	4454	7.01	0.38	12	0.02	1660.00	30801.00	50400	20230417	-76.92	10980	20231024	5.92	15880	-26.76	20240130	11360	2.38	20240415	50400	-76.92	20230417	10980	5.92	20231024	0.11	N	032190	500	191 억		3402586	N	N	0	N	00	N
81	20240417	090351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11470	20	2	0.17	5454970	475	0.49	11500	11500	11470	14880	8020	11450	11493.25	8.88	0	-12	11850	11650	11510	11310	11170	11580	11240	192	3430	500	8010	10	1	38300000	4393	6.91	0.37	12	0.00	1660.00	30801.00	50400	20230417	-77.24	10980	20231024	4.46	15880	-27.77	20240130	11360	0.97	20240415	50400	-77.24	20230417	10980	4.46	20231024	0.11	N	032190	500	191 억		3402586	N	N	0	N	00	N
82	20240416	160354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	-260	5	-2.22	1115960520	97577	112.82	11700	11710	11370	15220	8200	11710	11436.72	8.98	0	-33535	11996	11852	11606	11462	11216	11925	11535	192	3510	500	8190	10	1	38300000	4385	6.90	0.37	12	0.25	1660.00	30801.00	50400	20230417	-77.28	10980	20231024	4.28	15880	-27.90	20240130	11360	0.79	20240415	50400	-77.28	20230417	10980	4.28	20231024	0.10	N	032190	500	191 억		3439093	N	N	148	N	00	N
83	20240416	150351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	-270	5	-2.31	1036699910	90648	104.81	11700	11710	11370	15220	8200	11710	11436.54	8.98	0	-30992	11996	11852	11606	11462	11216	11925	11535	192	3510	500	8190	10	1	38300000	4382	6.89	0.37	12	0.24	1660.00	30801.00	50400	20230417	-77.30	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240415	50400	-77.30	20230417	10980	4.19	20231024	0.10	N	032190	500	191 억		3439093	N	N	148	N	00	N
84	20240416	140350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11370	-340	5	-2.90	872005450	76213	88.12	11700	11710	11370	15220	8200	11710	11441.69	8.98	0	-25305	11996	11852	11606	11462	11216	11925	11535	192	3510	500	8190	10	1	38300000	4355	6.85	0.37	12	0.20	1660.00	30801.00	50400	20230417	-77.44	10980	20231024	3.55	15880	-28.40	20240130	11360	0.09	20240415	50400	-77.44	20230417	10980	3.55	20231024	0.10	N	032190	500	191 억		3439093	N	N	148	N	00	N
85	20240416	130353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-280	5	-2.39	678165790	59202	68.45	11700	11710	11400	15220	8200	11710	11455.12	8.98	0	-15274	11996	11852	11606	11462	11216	11925	11535	192	3510	500	8190	10	1	38300000	4378	6.89	0.37	12	0.15	1660.00	30801.00	50400	20230417	-77.32	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	50400	-77.32	20230417	10980	4.10	20231024	0.10	N	032190	500	191 억		3439093	N	N	148	N	00	N
86	20240416	120353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	-270	5	-2.31	553452930	48284	55.82	11700	11710	11400	15220	8200	11710	11462.45	8.98	0	-8420	11996	11852	11606	11462	11216	11925	11535	192	3510	500	8190	10	1	38300000	4382	6.89	0.37	12	0.13	1660.00	30801.00	50400	20230417	-77.30	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240415	50400	-77.30	20230417	10980	4.19	20231024	0.10	N	032190	500	191 억		3439093	N	N	148	N	00	N
87	20240416	110352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	-270	5	-2.31	392974800	34258	39.61	11700	11710	11400	15220	8200	11710	11471.04	8.98	0	-6838	11996	11852	11606	11462	11216	11925	11535	192	3510	500	8190	10	1	38300000	4382	6.89	0.37	12	0.09	1660.00	30801.00	50400	20230417	-77.30	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240415	50400	-77.30	20230417	10980	4.19	20231024	0.10	N	032190	500	191 억		3439093	N	N	148	N	00	N
88	20240416	100347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	-200	5	-1.71	128040200	11098	12.83	11700	11710	11400	15220	8200	11710	11537.23	8.98	0	-6202	11996	11852	11606	11462	11216	11925	11535	192	3510	500	8190	10	1	38300000	4408	6.93	0.37	12	0.03	1660.00	30801.00	50400	20230417	-77.16	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	50400	-77.16	20230417	10980	4.83	20231024	0.10	N	032190	500	191 억		3439093	N	N	148	N	00	N
89	20240416	090347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	-140	5	-1.20	5562960	481	0.56	11700	11710	11400	15220	8200	11710	11565.41	8.98	0	-25	11996	11852	11606	11462	11216	11925	11535	192	3510	500	8190	10	1	38300000	4431	6.97	0.38	12	0.00	1660.00	30801.00	50400	20230417	-77.04	10980	20231024	5.37	15880	-27.14	20240130	11360	1.85	20240415	50400	-77.04	20230417	10980	5.37	20231024	0.10	N	032190	500	191 억		3439093	N	N	148	N	00	N
90	20240415	160346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	80	2	0.69	996564760	86392	74.32	11560	11750	11360	15110	8150	11630	11535.34	8.99	0	-1973	11930	11780	11640	11490	11350	11710	11420	192	3480	500	8140	10	1	38300000	4485	7.05	0.38	12	0.23	1660.00	30801.00	50400	20230407	-76.77	10980	20231024	6.65	15880	-26.26	20240130	11360	3.08	20240415	50400	-76.77	20230417	10980	6.65	20231024	0.10	N	032190	500	191 억		3442463	N	N	148	N	00	N
91	20240415	150349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11740	110	2	0.95	945530660	82034	70.57	11560	11740	11360	15110	8150	11630	11526.08	8.99	0	-2366	11930	11780	11640	11490	11350	11710	11420	192	3480	500	8140	10	1	38300000	4496	7.07	0.38	12	0.21	1660.00	30801.00	50400	20230407	-76.71	10980	20231024	6.92	15880	-26.07	20240130	11360	3.35	20240415	50400	-76.71	20230417	10980	6.92	20231024	0.10	N	032190	500	191 억		3442463	N	N	74	N	00	N
92	20240415	140345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	-30	5	-0.26	691903210	60307	51.88	11560	11640	11360	15110	8150	11630	11473.02	8.99	0	-4456	11930	11780	11640	11490	11350	11710	11420	192	3480	500	8140	10	1	38300000	4443	6.99	0.38	12	0.16	1660.00	30801.00	50400	20230407	-76.98	10980	20231024	5.65	15880	-26.95	20240130	11360	2.11	20240415	50400	-76.98	20230417	10980	5.65	20231024	0.10	N	032190	500	191 억		3442463	N	N	74	N	00	N
93	20240415	130344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	-30	5	-0.26	618272170	53956	46.42	11560	11600	11360	15110	8150	11630	11458.82	8.99	0	-2914	11930	11780	11640	11490	11350	11710	11420	192	3480	500	8140	10	1	38300000	4443	6.99	0.38	12	0.14	1660.00	30801.00	50400	20230407	-76.98	10980	20231024	5.65	15880	-26.95	20240130	11360	2.11	20240415	50400	-76.98	20230417	10980	5.65	20231024	0.10	N	032190	500	191 억		3442463	N	N	74	N	00	N
94	20240415	120348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11590	-40	5	-0.34	581561940	50783	43.69	11560	11600	11360	15110	8150	11630	11451.90	8.99	0	-3006	11930	11780	11640	11490	11350	11710	11420	192	3480	500	8140	10	1	38300000	4439	6.98	0.38	12	0.13	1660.00	30801.00	50400	20230407	-77.00	10980	20231024	5.56	15880	-27.02	20240130	11360	2.02	20240415	50400	-77.00	20230417	10980	5.56	20231024	0.10	N	032190	500	191 억		3442463	N	N	74	N	00	N
95	20240415	110348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-130	5	-1.12	460877850	40315	34.68	11560	11560	11360	15110	8150	11630	11431.92	8.99	0	-5180	11930	11780	11640	11490	11350	11710	11420	192	3480	500	8140	10	1	38300000	4405	6.93	0.37	12	0.11	1660.00	30801.00	50400	20230407	-77.18	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	50400	-77.18	20230417	10980	4.74	20231024	0.10	N	032190	500	191 억		3442463	N	N	74	N	00	N
96	20240415	100348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	-170	5	-1.46	378329690	33110	28.48	11560	11560	11360	15110	8150	11630	11426.45	8.99	0	-5708	11930	11780	11640	11490	11350	11710	11420	192	3480	500	8140	10	1	38300000	4389	6.90	0.37	12	0.09	1660.00	30801.00	50400	20230407	-77.26	10980	20231024	4.37	15880	-27.83	20240130	11360	0.88	20240415	50400	-77.26	20230417	10980	4.37	20231024	0.10	N	032190	500	191 억		3442463	N	N	74	N	00	N
97	20240415	090349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	-180	5	-1.55	86243600	7513	6.46	11560	11560	11400	15110	8150	11630	11479.25	8.99	0	-1118	11930	11780	11640	11490	11350	11710	11420	192	3480	500	8140	10	1	38300000	4385	6.90	0.37	12	0.02	1660.00	30801.00	50400	20230407	-77.28	10980	20231024	4.28	15880	-27.90	20240130	11400	0.44	20240415	50400	-77.28	20230417	10980	4.28	20231024	0.10	N	032190	500	191 억		3442463	N	N	74	N	00	N
98	20240412	160346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-50	5	-0.43	1331052700	114819	116.32	11720	11790	11500	15180	8180	11680	11592.57	8.98	0	130	12053	11866	11763	11576	11473	11815	11525	192	3500	500	8170	10	1	38300000	4454	7.01	0.38	12	0.30	1660.00	30801.00	50400	20230407	-76.92	10980	20231024	5.92	15880	-26.76	20240130	11500	1.13	20240412	50400	-76.92	20230417	10980	5.92	20231024	0.10	N	032190	500	191 억		3437794	N	N	74	N	00	N
99	20240412	150346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	-80	5	-0.68	1253631010	108151	109.57	11720	11790	11500	15180	8180	11680	11591.49	8.98	0	-919	12053	11866	11763	11576	11473	11815	11525	192	3500	500	8170	10	1	38300000	4443	6.99	0.38	12	0.28	1660.00	30801.00	50400	20230407	-76.98	10980	20231024	5.65	15880	-26.95	20240130	11500	0.87	20240412	50400	-76.98	20230417	10980	5.65	20231024	0.10	N	032190	500	191 억		3437794	N	N	0	N	00	N
100	20240412	140346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11610	-70	5	-0.60	1138297500	98189	99.48	11720	11790	11500	15180	8180	11680	11592.92	8.98	0	-326	12053	11866	11763	11576	11473	11815	11525	192	3500	500	8170	10	1	38300000	4447	6.99	0.38	12	0.26	1660.00	30801.00	50400	20230407	-76.96	10980	20231024	5.74	15880	-26.89	20240130	11500	0.96	20240412	50400	-76.96	20230417	10980	5.74	20231024	0.10	N	032190	500	191 억		3437794	N	N	0	N	00	N
101	20240412	130343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11580	-100	5	-0.86	1031370560	88963	90.13	11720	11790	11500	15180	8180	11680	11593.25	8.98	0	-181	12053	11866	11763	11576	11473	11815	11525	192	3500	500	8170	10	1	38300000	4435	6.98	0.38	12	0.23	1660.00	30801.00	50400	20230407	-77.02	10980	20231024	5.46	15880	-27.08	20240130	11500	0.70	20240412	50400	-77.02	20230417	10980	5.46	20231024	0.10	N	032190	500	191 억		3437794	N	N	0	N	00	N
102	20240412	120346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-50	5	-0.43	839599090	72466	73.42	11720	11790	11500	15180	8180	11680	11586.11	8.98	0	6811	12053	11866	11763	11576	11473	11815	11525	192	3500	500	8170	10	1	38300000	4454	7.01	0.38	12	0.19	1660.00	30801.00	50400	20230407	-76.92	10980	20231024	5.92	15880	-26.76	20240130	11500	1.13	20240412	50400	-76.92	20230417	10980	5.92	20231024	0.10	N	032190	500	191 억		3437794	N	N	0	N	00	N
103	20240412	110343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-50	5	-0.43	751346370	64895	65.75	11720	11790	11500	15180	8180	11680	11577.88	8.98	0	10222	12053	11866	11763	11576	11473	11815	11525	192	3500	500	8170	10	1	38300000	4454	7.01	0.38	12	0.17	1660.00	30801.00	50400	20230407	-76.92	10980	20231024	5.92	15880	-26.76	20240130	11500	1.13	20240412	50400	-76.92	20230417	10980	5.92	20231024	0.10	N	032190	500	191 억		3437794	N	N	0	N	00	N
104	20240412	100345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11690	10	2	0.09	623425880	53914	54.62	11720	11790	11500	15180	8180	11680	11563.34	8.98	0	12911	12053	11866	11763	11576	11473	11815	11525	192	3500	500	8170	10	1	38300000	4477	7.04	0.38	12	0.14	1660.00	30801.00	50400	20230407	-76.81	10980	20231024	6.47	15880	-26.39	20240130	11500	1.65	20240412	50400	-76.81	20230417	10980	6.47	20231024	0.10	N	032190	500	191 억		3437794	N	N	0	N	00	N
105	20240412	090345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11660	-20	5	-0.17	11801910	1010	1.02	11720	11720	11630	15180	8180	11680	11685.06	8.98	0	-253	12053	11866	11763	11576	11473	11815	11525	192	3500	500	8170	10	1	38300000	4466	7.02	0.38	12	0.00	1660.00	30801.00	50400	20230407	-76.87	10980	20231024	6.19	15880	-26.57	20240130	11630	0.26	20240412	50400	-76.87	20230417	10980	6.19	20231024	0.10	N	032190	500	191 억		3437794	N	N	0	N	00	N
106	20240411	160341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11680	-270	5	-2.26	1154346930	98528	110.96	11820	11950	11660	15530	8370	11950	11715.96	9.00	0	-16028	12190	12070	12010	11890	11830	12040	11860	192	3580	500	8360	10	1	38300000	4473	7.04	0.38	12	0.26	1660.00	30801.00	51900	20230405	-77.50	10980	20231024	6.38	15880	-26.45	20240130	11660	0.17	20240411	50400	-76.83	20230417	10980	6.38	20231024	0.09	N	032190	500	191 억		3448569	N	N	38	N	00	N
107	20240411	150348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11720	-230	5	-1.92	1069718310	91298	102.82	11820	11950	11660	15530	8370	11950	11716.78	9.00	0	-12646	12190	12070	12010	11890	11830	12040	11860	192	3580	500	8360	10	1	38300000	4489	7.06	0.38	12	0.24	1660.00	30801.00	51900	20230405	-77.42	10980	20231024	6.74	15880	-26.20	20240130	11660	0.51	20240411	50400	-76.75	20230417	10980	6.74	20231024	0.09	N	032190	500	191 억		3448569	N	N	38	N	00	N
108	20240411	140347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11690	-260	5	-2.18	993908650	84826	95.53	11820	11950	11660	15530	8370	11950	11717.03	9.00	0	-8879	12190	12070	12010	11890	11830	12040	11860	192	3580	500	8360	10	1	38300000	4477	7.04	0.38	12	0.22	1660.00	30801.00	51900	20230405	-77.48	10980	20231024	6.47	15880	-26.39	20240130	11660	0.26	20240411	50400	-76.81	20230417	10980	6.47	20231024	0.09	N	032190	500	191 억		3448569	N	N	38	N	00	N
109	20240411	130339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11720	-230	5	-1.92	890136570	75960	85.54	11820	11950	11660	15530	8370	11950	11718.49	9.00	0	-6088	12190	12070	12010	11890	11830	12040	11860	192	3580	500	8360	10	1	38300000	4489	7.06	0.38	12	0.20	1660.00	30801.00	51900	20230405	-77.42	10980	20231024	6.74	15880	-26.20	20240130	11660	0.51	20240411	50400	-76.75	20230417	10980	6.74	20231024	0.09	N	032190	500	191 억		3448569	N	N	38	N	00	N
110	20240411	120344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11690	-260	5	-2.18	804100200	68616	77.27	11820	11950	11660	15530	8370	11950	11718.84	9.00	0	-4965	12190	12070	12010	11890	11830	12040	11860	192	3580	500	8360	10	1	38300000	4477	7.04	0.38	12	0.18	1660.00	30801.00	51900	20230405	-77.48	10980	20231024	6.47	15880	-26.39	20240130	11660	0.26	20240411	50400	-76.81	20230417	10980	6.47	20231024	0.09	N	032190	500	191 억		3448569	N	N	38	N	00	N
111	20240411	110341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11720	-230	5	-1.92	635951380	54220	61.06	11820	11950	11670	15530	8370	11950	11729.09	9.00	0	-2940	12190	12070	12010	11890	11830	12040	11860	192	3580	500	8360	10	1	38300000	4489	7.06	0.38	12	0.14	1660.00	30801.00	51900	20230405	-77.42	10980	20231024	6.74	15880	-26.20	20240130	11670	0.43	20240411	50400	-76.75	20230417	10980	6.74	20231024	0.09	N	032190	500	191 억		3448569	N	N	38	N	00	N
112	20240411	100345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11830	-120	5	-1.00	425880990	36265	40.84	11820	11950	11680	15530	8370	11950	11743.58	9.00	0	-9183	12190	12070	12010	11890	11830	12040	11860	192	3580	500	8360	10	1	38300000	4531	7.13	0.38	12	0.09	1660.00	30801.00	51900	20230405	-77.21	10980	20231024	7.74	15880	-25.50	20240130	11680	1.28	20240411	50400	-76.53	20230417	10980	7.74	20231024	0.09	N	032190	500	191 억		3448569	N	N	38	N	00	N
113	20240411	090343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11830	-120	5	-1.00	33120100	2801	3.15	11820	11950	11810	15530	8370	11950	11824.38	9.00	0	94	12190	12070	12010	11890	11830	12040	11860	192	3580	500	8360	10	1	38300000	4531	7.13	0.38	12	0.01	1660.00	30801.00	51900	20230405	-77.21	10980	20231024	7.74	15880	-25.50	20240130	11810	0.17	20240411	50400	-76.53	20230417	10980	7.74	20231024	0.09	N	032190	500	191 억		3448569	N	N	38	N	00	N
114	20240409	160339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11950	-90	5	-0.75	1061222480	88509	137.41	12040	12130	11950	15650	8430	12040	11990.03	9.07	0	-27072	12260	12150	12080	11970	11900	12115	11935	192	3610	500	8420	10	1	38300000	4577	7.20	0.39	12	0.23	1660.00	30801.00	51900	20230405	-76.97	10980	20231024	8.83	15880	-24.75	20240130	11950	0.00	20240409	50400	-76.29	20230417	10980	8.83	20231024	0.09	N	032190	500	191 억		3475103	N	N	38	N	00	N
115	20240409	150340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11960	-80	5	-0.66	949755140	79185	122.93	12040	12130	11950	15650	8430	12040	11994.13	9.07	0	-23809	12260	12150	12080	11970	11900	12115	11935	192	3610	500	8420	10	1	38300000	4581	7.20	0.39	12	0.21	1660.00	30801.00	51900	20230405	-76.96	10980	20231024	8.93	15880	-24.69	20240130	11950	0.08	20240409	50400	-76.27	20230417	10980	8.93	20231024	0.09	N	032190	500	191 억		3475103	N	N	1670	N	00	N
116	20240409	140343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11980	-60	5	-0.50	839726380	69988	108.66	12040	12130	11960	15650	8430	12040	11998.15	9.07	0	-21669	12260	12150	12080	11970	11900	12115	11935	192	3610	500	8420	10	1	38300000	4588	7.22	0.39	12	0.18	1660.00	30801.00	51900	20230405	-76.92	10980	20231024	9.11	15880	-24.56	20240130	11960	0.17	20240409	50400	-76.23	20230417	10980	9.11	20231024	0.09	N	032190	500	191 억		3475103	N	N	1670	N	00	N
117	20240409	130338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11980	-60	5	-0.50	712665070	59372	92.17	12040	12130	11960	15650	8430	12040	12003.39	9.07	0	-19032	12260	12150	12080	11970	11900	12115	11935	192	3610	500	8420	10	1	38300000	4588	7.22	0.39	12	0.16	1660.00	30801.00	51900	20230405	-76.92	10980	20231024	9.11	15880	-24.56	20240130	11960	0.17	20240409	50400	-76.23	20230417	10980	9.11	20231024	0.09	N	032190	500	191 억		3475103	N	N	1670	N	00	N
118	20240409	120342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11980	-60	5	-0.50	622008700	51806	80.43	12040	12130	11960	15650	8430	12040	12006.50	9.07	0	-17072	12260	12150	12080	11970	11900	12115	11935	192	3610	500	8420	10	1	38300000	4588	7.22	0.39	12	0.14	1660.00	30801.00	51900	20230405	-76.92	10980	20231024	9.11	15880	-24.56	20240130	11960	0.17	20240409	50400	-76.23	20230417	10980	9.11	20231024	0.09	N	032190	500	191 억		3475103	N	N	1670	N	00	N
119	20240409	110339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11990	-50	5	-0.42	386240380	32110	49.85	12040	12130	11970	15650	8430	12040	12028.66	9.07	0	-14578	12260	12150	12080	11970	11900	12115	11935	192	3610	500	8420	10	1	38300000	4592	7.22	0.39	12	0.08	1660.00	30801.00	51900	20230405	-76.90	10980	20231024	9.20	15880	-24.50	20240130	11970	0.17	20240409	50400	-76.21	20230417	10980	9.20	20231024	0.09	N	032190	500	191 억		3475103	N	N	1670	N	00	N
120	20240409	100338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12040	0	3	0.00	129037540	10689	16.59	12040	12130	12040	15650	8430	12040	12071.99	9.07	0	34	12260	12150	12080	11970	11900	12115	11935	192	3610	500	8420	10	1	38300000	4611	7.25	0.39	12	0.03	1660.00	30801.00	51900	20230405	-76.80	10980	20231024	9.65	15880	-24.18	20240130	12010	0.25	20240408	50400	-76.11	20230417	10980	9.65	20231024	0.09	N	032190	500	191 억		3475103	N	N	1670	N	00	N
121	20240409	090343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12050	10	2	0.08	20324250	1685	2.62	12040	12100	12040	15650	8430	12040	12061.87	9.07	0	906	12260	12150	12080	11970	11900	12115	11935	192	3610	500	8420	10	1	38300000	4615	7.26	0.39	12	0.00	1660.00	30801.00	51900	20230405	-76.78	10980	20231024	9.74	15880	-24.12	20240130	12010	0.33	20240408	50400	-76.09	20230417	10980	9.74	20231024	0.09	N	032190	500	191 억		3475103	N	N	1670	N	00	N
122	20240408	160338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12040	-160	5	-1.31	773336400	64226	91.78	12170	12190	12010	15860	8540	12200	12040.86	9.08	0	-15818	12346	12272	12176	12102	12006	12310	12140	192	3660	500	8540	10	1	38300000	4611	7.25	0.39	12	0.17	1660.00	30801.00	51900	20230405	-76.80	10980	20231024	9.65	15880	-24.18	20240130	12010	0.25	20240408	50400	-76.11	20230417	10980	9.65	20231024	0.09	N	032190	500	191 억		3479071	N	N	1670	N	00	N
123	20240408	150339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12040	-160	5	-1.31	729491420	60585	86.58	12170	12190	12010	15860	8540	12200	12040.79	9.08	0	-15328	12346	12272	12176	12102	12006	12310	12140	192	3660	500	8540	10	1	38300000	4611	7.25	0.39	12	0.16	1660.00	30801.00	51900	20230405	-76.80	10980	20231024	9.65	15880	-24.18	20240130	12010	0.25	20240408	50400	-76.11	20230417	10980	9.65	20231024	0.09	N	032190	500	191 억		3479071	N	N	1025	N	00	N
124	20240408	140341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12060	-140	5	-1.15	688092770	57150	81.67	12170	12190	12010	15860	8540	12200	12040.12	9.08	0	-15047	12346	12272	12176	12102	12006	12310	12140	192	3660	500	8540	10	1	38300000	4619	7.27	0.39	12	0.15	1660.00	30801.00	51900	20230405	-76.76	10980	20231024	9.84	15880	-24.06	20240130	12010	0.42	20240408	50400	-76.07	20230417	10980	9.84	20231024	0.09	N	032190	500	191 억		3479071	N	N	1025	N	00	N
125	20240408	130338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12040	-160	5	-1.31	630283810	52351	74.81	12170	12190	12010	15860	8540	12200	12039.58	9.08	0	-14572	12346	12272	12176	12102	12006	12310	12140	192	3660	500	8540	10	1	38300000	4611	7.25	0.39	12	0.14	1660.00	30801.00	51900	20230405	-76.80	10980	20231024	9.65	15880	-24.18	20240130	12010	0.25	20240408	50400	-76.11	20230417	10980	9.65	20231024	0.09	N	032190	500	191 억		3479071	N	N	1025	N	00	N
126	20240408	120340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12050	-150	5	-1.23	509455100	42308	60.46	12170	12190	12010	15860	8540	12200	12041.58	9.08	0	-14583	12346	12272	12176	12102	12006	12310	12140	192	3660	500	8540	10	1	38300000	4615	7.26	0.39	12	0.11	1660.00	30801.00	51900	20230405	-76.78	10980	20231024	9.74	15880	-24.12	20240130	12010	0.33	20240408	50400	-76.09	20230417	10980	9.74	20231024	0.09	N	032190	500	191 억		3479071	N	N	1025	N	00	N
127	20240408	110341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12050	-150	5	-1.23	425602110	35345	50.51	12170	12190	12010	15860	8540	12200	12041.37	9.08	0	-12510	12346	12272	12176	12102	12006	12310	12140	192	3660	500	8540	10	1	38300000	4615	7.26	0.39	12	0.09	1660.00	30801.00	51900	20230405	-76.78	10980	20231024	9.74	15880	-24.12	20240130	12010	0.33	20240408	50400	-76.09	20230417	10980	9.74	20231024	0.09	N	032190	500	191 억		3479071	N	N	1025	N	00	N
128	20240408	100337	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12040	-160	5	-1.31	285962660	23746	33.93	12170	12190	12010	15860	8540	12200	12042.56	9.08	0	-10258	12346	12272	12176	12102	12006	12310	12140	192	3660	500	8540	10	1	38300000	4611	7.25	0.39	12	0.06	1660.00	30801.00	51900	20230405	-76.80	10980	20231024	9.65	15880	-24.18	20240130	12010	0.25	20240408	50400	-76.11	20230417	10980	9.65	20231024	0.09	N	032190	500	191 억		3479071	N	N	1025	N	00	N
129	20240408	090340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	-60	5	-0.49	11720730	964	1.38	12170	12190	12130	15860	8540	12200	12158.43	9.08	0	-495	12346	12272	12176	12102	12006	12310	12140	192	3660	500	8540	10	1	38300000	4650	7.31	0.39	12	0.00	1660.00	30801.00	51900	20230405	-76.61	10980	20231024	10.56	15880	-23.55	20240130	12080	0.50	20240405	50400	-75.91	20230417	10980	10.56	20231024	0.09	N	032190	500	191 억		3479071	N	N	1025	N	00	N
130	20240405	160340	57	100.00	KSQ150		유통	N	N	N	N		N	12200	-30	5	-0.25	848947510	69912	53.80	12190	12250	12080	15890	8570	12230	12143.09	9.07	0	2570	12390	12310	12220	12140	12050	12350	12180	192	3660	500	8560	10	1	38300000	4673	7.35	0.40	12	0.18	1660.00	30801.00	51900	20230405	-76.49	10980	20231024	11.11	15880	-23.17	20240130	12080	0.99	20240405	51900	-76.49	20230405	10980	11.11	20231024	0.10	N	032190	500	191 억		3472813	N	N	1025	N	00	N
131	20240405	150338	57	100.00	KSQ150		유통	N	N	N	N		N	12190	-40	5	-0.33	812145190	66893	51.48	12190	12250	12080	15890	8570	12230	12140.96	9.07	0	3088	12390	12310	12220	12140	12050	12350	12180	192	3660	500	8560	10	1	38300000	4669	7.34	0.40	12	0.17	1660.00	30801.00	51900	20230405	-76.51	10980	20231024	11.02	15880	-23.24	20240130	12080	0.91	20240405	51900	-76.51	20230405	10980	11.02	20231024	0.10	N	032190	500	191 억		3472813	N	N	209	N	00	N
132	20240405	140337	57	100.00	KSQ150		유통	N	N	N	N		N	12200	-30	5	-0.25	728584230	60051	46.21	12190	12220	12080	15890	8570	12230	12132.76	9.07	0	-388	12390	12310	12220	12140	12050	12350	12180	192	3660	500	8560	10	1	38300000	4673	7.35	0.40	12	0.16	1660.00	30801.00	51900	20230405	-76.49	10980	20231024	11.11	15880	-23.17	20240130	12080	0.99	20240405	51900	-76.49	20230405	10980	11.11	20231024	0.10	N	032190	500	191 억		3472813	N	N	209	N	00	N
133	20240405	130337	57	100.00	KSQ150		유통	N	N	N	N		N	12150	-80	5	-0.65	611112530	50402	38.79	12190	12200	12080	15890	8570	12230	12124.77	9.07	0	-2121	12390	12310	12220	12140	12050	12350	12180	192	3660	500	8560	10	1	38300000	4653	7.32	0.39	12	0.13	1660.00	30801.00	51900	20230405	-76.59	10980	20231024	10.66	15880	-23.49	20240130	12080	0.58	20240405	51900	-76.59	20230405	10980	10.66	20231024	0.10	N	032190	500	191 억		3472813	N	N	209	N	00	N
134	20240405	120337	57	100.00	KSQ150		유통	N	N	N	N		N	12150	-80	5	-0.65	557086720	45954	35.36	12190	12200	12080	15890	8570	12230	12122.70	9.07	0	-2365	12390	12310	12220	12140	12050	12350	12180	192	3660	500	8560	10	1	38300000	4653	7.32	0.39	12	0.12	1660.00	30801.00	51900	20230405	-76.59	10980	20231024	10.66	15880	-23.49	20240130	12080	0.58	20240405	51900	-76.59	20230405	10980	10.66	20231024	0.10	N	032190	500	191 억		3472813	N	N	209	N	00	N
135	20240405	110339	57	100.00	KSQ150		유통	N	N	N	N		N	12110	-120	5	-0.98	447741870	36945	28.43	12190	12200	12080	15890	8570	12230	12119.15	9.07	0	-2861	12390	12310	12220	12140	12050	12350	12180	192	3660	500	8560	10	1	38300000	4638	7.30	0.39	12	0.10	1660.00	30801.00	51900	20230405	-76.67	10980	20231024	10.29	15880	-23.74	20240130	12080	0.25	20240405	51900	-76.67	20230405	10980	10.29	20231024	0.10	N	032190	500	191 억		3472813	N	N	209	N	00	N
136	20240405	100314	57	100.00	KSQ150		유통	N	N	N	N		N	12170	-60	5	-0.49	222930840	18384	14.15	12190	12200	12080	15890	8570	12230	12126.35	9.07	0	-633	12390	12310	12220	12140	12050	12350	12180	192	3660	500	8560	10	1	38300000	4661	7.33	0.40	12	0.05	1660.00	30801.00	51900	20230405	-76.55	10980	20231024	10.84	15880	-23.36	20240130	12080	0.75	20240405	51900	-76.55	20230405	10980	10.84	20231024	0.10	N	032190	500	191 억		3472813	N	N	209	N	00	N
137	20240405	090336	57	100.00	KSQ150		유통	N	N	N	N		N	12170	-60	5	-0.49	21008860	1729	1.33	12190	12190	12080	15890	8570	12230	12150.87	9.07	0	-298	12390	12310	12220	12140	12050	12350	12180	192	3660	500	8560	10	1	38300000	4661	7.33	0.40	12	0.00	1660.00	30801.00	51900	20230405	-76.55	10980	20231024	10.84	15880	-23.36	20240130	12080	0.75	20240405	51900	-76.55	20230405	10980	10.84	20231024	0.10	N	032190	500	191 억		3472813	N	N	209	N	00	N
138	20240404	160334	57	100.00	KSQ150		유통	N	N	N	N		N	12230	60	2	0.49	1584928670	129929	100.31	12200	12300	12130	15820	8520	12170	12198.37	9.04	0	3763	12496	12332	12246	12082	11996	12290	12040	192	3650	500	8510	10	1	38300000	4684	7.37	0.40	12	0.34	1660.00	30801.00	51900	20230405	-76.44	10980	20231024	11.38	15880	-22.98	20240130	12130	0.82	20240404	51900	-76.44	20230405	10980	11.38	20231024	0.10	N	032190	500	191 억		3463415	N	N	209	N	00	N
139	20240404	150333	57	100.00	KSQ150		유통	N	N	N	N		N	12240	70	2	0.58	1500370410	123016	94.98	12200	12300	12130	15820	8520	12170	12196.55	9.04	0	2541	12496	12332	12246	12082	11996	12290	12040	192	3650	500	8510	10	1	38300000	4688	7.37	0.40	12	0.32	1660.00	30801.00	51900	20230405	-76.42	10980	20231024	11.48	15880	-22.92	20240130	12130	0.91	20240404	51900	-76.42	20230405	10980	11.48	20231024	0.10	N	032190	500	191 억		3463415	N	N	790	N	00	N
140	20240404	140334	57	100.00	KSQ150		유통	N	N	N	N		N	12280	110	2	0.90	1342446360	110084	84.99	12200	12300	12130	15820	8520	12170	12194.75	9.04	0	2210	12496	12332	12246	12082	11996	12290	12040	192	3650	500	8510	10	1	38300000	4703	7.40	0.40	12	0.29	1660.00	30801.00	51900	20230405	-76.34	10980	20231024	11.84	15880	-22.67	20240130	12130	1.24	20240404	51900	-76.34	20230405	10980	11.84	20231024	0.10	N	032190	500	191 억		3463415	N	N	790	N	00	N
141	20240404	130332	57	100.00	KSQ150		유통	N	N	N	N		N	12170	0	3	0.00	1089197670	89286	68.93	12200	12300	12130	15820	8520	12170	12198.97	9.04	0	-10089	12496	12332	12246	12082	11996	12290	12040	192	3650	500	8510	10	1	38300000	4661	7.33	0.40	12	0.23	1660.00	30801.00	51900	20230405	-76.55	10980	20231024	10.84	15880	-23.36	20240130	12130	0.33	20240404	51900	-76.55	20230405	10980	10.84	20231024	0.10	N	032190	500	191 억		3463415	N	N	790	N	00	N
142	20240404	120333	57	100.00	KSQ150		유통	N	N	N	N		N	12160	-10	5	-0.08	1042840100	85475	65.99	12200	12300	12130	15820	8520	12170	12200.53	9.04	0	-8476	12496	12332	12246	12082	11996	12290	12040	192	3650	500	8510	10	1	38300000	4657	7.33	0.39	12	0.22	1660.00	30801.00	51900	20230405	-76.57	10980	20231024	10.75	15880	-23.43	20240130	12130	0.25	20240404	51900	-76.57	20230405	10980	10.75	20231024	0.10	N	032190	500	191 억		3463415	N	N	790	N	00	N
143	20240404	110333	57	100.00	KSQ150		유통	N	N	N	N		N	12180	10	2	0.08	856759270	70166	54.17	12200	12300	12130	15820	8520	12170	12210.46	9.04	0	1423	12496	12332	12246	12082	11996	12290	12040	192	3650	500	8510	10	1	38300000	4665	7.34	0.40	12	0.18	1660.00	30801.00	51900	20230405	-76.53	10980	20231024	10.93	15880	-23.30	20240130	12130	0.41	20240404	51900	-76.53	20230405	10980	10.93	20231024	0.10	N	032190	500	191 억		3463415	N	N	790	N	00	N
144	20240404	100332	57	100.00	KSQ150		유통	N	N	N	N		N	12260	90	2	0.74	580286750	47481	36.66	12200	12300	12130	15820	8520	12170	12221.45	9.04	0	12956	12496	12332	12246	12082	11996	12290	12040	192	3650	500	8510	10	1	38300000	4696	7.39	0.40	12	0.12	1660.00	30801.00	51900	20230405	-76.38	10980	20231024	11.66	15880	-22.80	20240130	12130	1.07	20240404	51900	-76.38	20230405	10980	11.66	20231024	0.10	N	032190	500	191 억		3463415	N	N	790	N	00	N
145	20240404	090333	57	100.00	KSQ150		유통	N	N	N	N		N	12240	70	2	0.58	25573330	2094	1.62	12200	12240	12200	15820	8520	12170	12212.67	9.04	0	1011	12496	12332	12246	12082	11996	12290	12040	192	3650	500	8510	10	1	38300000	4688	7.37	0.40	12	0.01	1660.00	30801.00	51900	20230405	-76.42	10980	20231024	11.48	15880	-22.92	20240130	12160	0.66	20240403	51900	-76.42	20230405	10980	11.48	20231024	0.10	N	032190	500	191 억		3463415	N	N	790	N	00	N
146	20240403	160333	57	100.00	KSQ150		유통	N	N	N	N		N	12170	-250	5	-2.01	1578949610	128991	203.67	12390	12410	12160	16140	8700	12420	12240.85	9.18	0	-55911	12680	12550	12480	12350	12280	12515	12315	192	3720	500	8690	10	1	38300000	4661	7.33	0.40	12	0.34	1660.00	30801.00	51900	20230405	-76.55	10980	20231024	10.84	15880	-23.36	20240130	12160	0.08	20240403	51900	-76.55	20230405	10980	10.84	20231024	0.10	N	032190	500	191 억		3514974	N	N	790	N	00	N
147	20240403	150332	57	100.00	KSQ150		유통	N	N	N	N		N	12180	-240	5	-1.93	1425796320	116413	183.81	12390	12410	12180	16140	8700	12420	12247.74	9.18	0	-49747	12680	12550	12480	12350	12280	12515	12315	192	3720	500	8690	10	1	38300000	4665	7.34	0.40	12	0.30	1660.00	30801.00	51900	20230405	-76.53	10980	20231024	10.93	15880	-23.30	20240130	12180	0.00	20240403	51900	-76.53	20230405	10980	10.93	20231024	0.10	N	032190	500	191 억		3514974	N	N	537	N	00	N
148	20240403	140331	57	100.00	KSQ150		유통	N	N	N	N		N	12260	-160	5	-1.29	1095671310	89401	141.16	12390	12410	12210	16140	8700	12420	12255.69	9.18	0	-34087	12680	12550	12480	12350	12280	12515	12315	192	3720	500	8690	10	1	38300000	4696	7.39	0.40	12	0.23	1660.00	30801.00	51900	20230405	-76.38	10980	20231024	11.66	15880	-22.80	20240130	12210	0.41	20240403	51900	-76.38	20230405	10980	11.66	20231024	0.10	N	032190	500	191 억		3514974	N	N	537	N	00	N
149	20240403	130330	57	100.00	KSQ150		유통	N	N	N	N		N	12240	-180	5	-1.45	837947310	68378	107.97	12390	12410	12210	16140	8700	12420	12254.63	9.18	0	-25035	12680	12550	12480	12350	12280	12515	12315	192	3720	500	8690	10	1	38300000	4688	7.37	0.40	12	0.18	1660.00	30801.00	51900	20230405	-76.42	10980	20231024	11.48	15880	-22.92	20240130	12210	0.25	20240403	51900	-76.42	20230405	10980	11.48	20231024	0.10	N	032190	500	191 억		3514974	N	N	537	N	00	N
150	20240403	120332	57	100.00	KSQ150		유통	N	N	N	N		N	12240	-180	5	-1.45	708808040	57824	91.30	12390	12410	12210	16140	8700	12420	12258.03	9.18	0	-20602	12680	12550	12480	12350	12280	12515	12315	192	3720	500	8690	10	1	38300000	4688	7.37	0.40	12	0.15	1660.00	30801.00	51900	20230405	-76.42	10980	20231024	11.48	15880	-22.92	20240130	12210	0.25	20240403	51900	-76.42	20230405	10980	11.48	20231024	0.10	N	032190	500	191 억		3514974	N	N	537	N	00	N
151	20240403	110331	57	100.00	KSQ150		유통	N	N	N	N		N	12280	-140	5	-1.13	599249290	48880	77.18	12390	12410	12210	16140	8700	12420	12259.60	9.18	0	-17813	12680	12550	12480	12350	12280	12515	12315	192	3720	500	8690	10	1	38300000	4703	7.40	0.40	12	0.13	1660.00	30801.00	51900	20230405	-76.34	10980	20231024	11.84	15880	-22.67	20240130	12210	0.57	20240403	51900	-76.34	20230405	10980	11.84	20231024	0.10	N	032190	500	191 억		3514974	N	N	537	N	00	N
152	20240403	100331	57	100.00	KSQ150		유통	N	N	N	N		N	12260	-160	5	-1.29	394047020	32124	50.72	12390	12410	12210	16140	8700	12420	12266.44	9.18	0	-14192	12680	12550	12480	12350	12280	12515	12315	192	3720	500	8690	10	1	38300000	4696	7.39	0.40	12	0.08	1660.00	30801.00	51900	20230405	-76.38	10980	20231024	11.66	15880	-22.80	20240130	12210	0.41	20240403	51900	-76.38	20230405	10980	11.66	20231024	0.10	N	032190	500	191 억		3514974	N	N	537	N	00	N
153	20240403	090333	57	100.00	KSQ150		유통	N	N	N	N		N	12310	-110	5	-0.89	52547050	4253	6.72	12390	12410	12310	16140	8700	12420	12355.29	9.18	0	-2376	12680	12550	12480	12350	12280	12515	12315	192	3720	500	8690	10	1	38300000	4715	7.42	0.40	12	0.01	1660.00	30801.00	51900	20230405	-76.28	10980	20231024	12.11	15880	-22.48	20240130	12310	0.00	20240403	51900	-76.28	20230405	10980	12.11	20231024	0.10	N	032190	500	191 억		3514974	N	N	537	N	00	N
154	20240402	160324	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-140	5	-1.11	782615660	62673	116.26	12610	12610	12410	16320	8800	12560	12487.29	9.17	0	-4032	12700	12630	12540	12470	12380	12665	12505	192	3760	500	8790	10	1	38300000	4757	7.48	0.40	12	0.16	1660.00	30801.00	51900	20230405	-76.07	10980	20231024	13.11	15880	-21.79	20240130	12410	0.08	20240402	51900	-76.07	20230405	10980	13.11	20231024	0.09	N	032190	500	191 억		3511889	N	N	537	N	00	N
155	20240402	150330	57	100.00	KSQ150		유통	N	N	N	N		N	12430	-130	5	-1.04	737173390	59017	109.48	12610	12610	12410	16320	8800	12560	12490.87	9.17	0	-3034	12700	12630	12540	12470	12380	12665	12505	192	3760	500	8790	10	1	38300000	4761	7.49	0.40	12	0.15	1660.00	30801.00	51900	20230405	-76.05	10980	20231024	13.21	15880	-21.73	20240130	12410	0.16	20240402	51900	-76.05	20230405	10980	13.21	20231024	0.09	N	032190	500	191 억		3511889	N	N	0	N	00	N
156	20240402	140331	57	100.00	KSQ150		유통	N	N	N	N		N	12490	-70	5	-0.56	616982950	49358	91.56	12610	12610	12450	16320	8800	12560	12500.16	9.17	0	-2753	12700	12630	12540	12470	12380	12665	12505	192	3760	500	8790	10	1	38300000	4784	7.52	0.41	12	0.13	1660.00	30801.00	51900	20230405	-75.93	10980	20231024	13.75	15880	-21.35	20240130	12440	0.40	20240329	51900	-75.93	20230405	10980	13.75	20231024	0.09	N	032190	500	191 억		3511889	N	N	0	N	00	N
157	20240402	130327	57	100.00	KSQ150		유통	N	N	N	N		N	12500	-60	5	-0.48	510511850	40830	75.74	12610	12610	12460	16320	8800	12560	12503.35	9.17	0	-3626	12700	12630	12540	12470	12380	12665	12505	192	3760	500	8790	10	1	38300000	4788	7.53	0.41	12	0.11	1660.00	30801.00	51900	20230405	-75.92	10980	20231024	13.84	15880	-21.28	20240130	12440	0.48	20240329	51900	-75.92	20230405	10980	13.84	20231024	0.09	N	032190	500	191 억		3511889	N	N	0	N	00	N
158	20240402	120326	57	100.00	KSQ150		유통	N	N	N	N		N	12500	-60	5	-0.48	433655660	34682	64.33	12610	12610	12460	16320	8800	12560	12503.77	9.17	0	-5002	12700	12630	12540	12470	12380	12665	12505	192	3760	500	8790	10	1	38300000	4788	7.53	0.41	12	0.09	1660.00	30801.00	51900	20230405	-75.92	10980	20231024	13.84	15880	-21.28	20240130	12440	0.48	20240329	51900	-75.92	20230405	10980	13.84	20231024	0.09	N	032190	500	191 억		3511889	N	N	0	N	00	N
159	20240402	110328	57	100.00	KSQ150		유통	N	N	N	N		N	12490	-70	5	-0.56	348124050	27828	51.62	12610	12610	12470	16320	8800	12560	12509.85	9.17	0	-5643	12700	12630	12540	12470	12380	12665	12505	192	3760	500	8790	10	1	38300000	4784	7.52	0.41	12	0.07	1660.00	30801.00	51900	20230405	-75.93	10980	20231024	13.75	15880	-21.35	20240130	12440	0.40	20240329	51900	-75.93	20230405	10980	13.75	20231024	0.09	N	032190	500	191 억		3511889	N	N	0	N	00	N
160	20240402	100327	57	100.00	KSQ150		유통	N	N	N	N		N	12510	-50	5	-0.40	208374230	16645	30.88	12610	12610	12480	16320	8800	12560	12518.73	9.17	0	-2114	12700	12630	12540	12470	12380	12665	12505	192	3760	500	8790	10	1	38300000	4791	7.54	0.41	12	0.04	1660.00	30801.00	51900	20230405	-75.90	10980	20231024	13.93	15880	-21.22	20240130	12440	0.56	20240329	51900	-75.90	20230405	10980	13.93	20231024	0.09	N	032190	500	191 억		3511889	N	N	0	N	00	N
161	20240402	090326	57	100.00	KSQ150		유통	N	N	N	N		N	12530	-30	5	-0.24	40246650	3203	5.94	12610	12610	12480	16320	8800	12560	12565.30	9.17	0	-2356	12700	12630	12540	12470	12380	12665	12505	192	3760	500	8790	10	1	38300000	4799	7.55	0.41	12	0.01	1660.00	30801.00	51900	20230405	-75.86	10980	20231024	14.12	15880	-21.10	20240130	12440	0.72	20240329	51900	-75.86	20230405	10980	14.12	20231024	0.09	N	032190	500	191 억		3511889	N	N	0	N	00	N
162	20240401	160325	57	100.00	KSQ150		유통	N	N	N	N		N	12560	120	2	0.96	672292870	53646	27.92	12450	12610	12450	16170	8710	12440	12532.04	9.13	0	4406	12866	12652	12546	12332	12226	12600	12280	192	3730	500	8700	10	1	38300000	4810	7.57	0.41	12	0.14	1660.00	30801.00	51900	20230405	-75.80	10980	20231024	14.39	15880	-20.91	20240130	12440	0.96	20240329	51900	-75.80	20230405	10980	14.39	20231024	0.09	N	032190	500	191 억		3497066	N	N	95	N	00	N
163	20240401	150326	57	100.00	KSQ150		유통	N	N	N	N		N	12570	130	2	1.05	633766110	50580	26.33	12450	12610	12450	16170	8710	12440	12530.05	9.13	0	4171	12866	12652	12546	12332	12226	12600	12280	192	3730	500	8700	10	1	38300000	4814	7.57	0.41	12	0.13	1660.00	30801.00	51900	20230405	-75.78	10980	20231024	14.48	15880	-20.84	20240130	12440	1.05	20240329	51900	-75.78	20230405	10980	14.48	20231024	0.09	N	032190	500	191 억		3497066	N	N	95	N	00	N
164	20240401	140324	57	100.00	KSQ150		유통	N	N	N	N		N	12540	100	2	0.80	551076210	43997	22.90	12450	12610	12450	16170	8710	12440	12525.39	9.13	0	4838	12866	12652	12546	12332	12226	12600	12280	192	3730	500	8700	10	1	38300000	4803	7.55	0.41	12	0.11	1660.00	30801.00	51900	20230405	-75.84	10980	20231024	14.21	15880	-21.03	20240130	12440	0.80	20240329	51900	-75.84	20230405	10980	14.21	20231024	0.09	N	032190	500	191 억		3497066	N	N	95	N	00	N
165	20240401	130325	57	100.00	KSQ150		유통	N	N	N	N		N	12560	120	2	0.96	514290240	41067	21.37	12450	12610	12450	16170	8710	12440	12523.28	9.13	0	5558	12866	12652	12546	12332	12226	12600	12280	192	3730	500	8700	10	1	38300000	4810	7.57	0.41	12	0.11	1660.00	30801.00	51900	20230405	-75.80	10980	20231024	14.39	15880	-20.91	20240130	12440	0.96	20240329	51900	-75.80	20230405	10980	14.39	20231024	0.09	N	032190	500	191 억		3497066	N	N	95	N	00	N
166	20240401	120327	57	100.00	KSQ150		유통	N	N	N	N		N	12550	110	2	0.88	447814790	35765	18.62	12450	12610	12450	16170	8710	12440	12521.13	9.13	0	5467	12866	12652	12546	12332	12226	12600	12280	192	3730	500	8700	10	1	38300000	4807	7.56	0.41	12	0.09	1660.00	30801.00	51900	20230405	-75.82	10980	20231024	14.30	15880	-20.97	20240130	12440	0.88	20240329	51900	-75.82	20230405	10980	14.30	20231024	0.09	N	032190	500	191 억		3497066	N	N	95	N	00	N
167	20240401	110326	57	100.00	KSQ150		유통	N	N	N	N		N	12510	70	2	0.56	418856510	33459	17.41	12450	12610	12450	16170	8710	12440	12518.60	9.13	0	6020	12866	12652	12546	12332	12226	12600	12280	192	3730	500	8700	10	1	38300000	4791	7.54	0.41	12	0.09	1660.00	30801.00	51900	20230405	-75.90	10980	20231024	13.93	15880	-21.22	20240130	12440	0.56	20240329	51900	-75.90	20230405	10980	13.93	20231024	0.09	N	032190	500	191 억		3497066	N	N	95	N	00	N
168	20240401	100324	57	100.00	KSQ150		유통	N	N	N	N		N	12540	100	2	0.80	250129970	20011	10.42	12450	12540	12450	16170	8710	12440	12499.75	9.13	0	5401	12866	12652	12546	12332	12226	12600	12280	192	3730	500	8700	10	1	38300000	4803	7.55	0.41	12	0.05	1660.00	30801.00	51900	20230405	-75.84	10980	20231024	14.21	15880	-21.03	20240130	12440	0.80	20240329	51900	-75.84	20230405	10980	14.21	20231024	0.09	N	032190	500	191 억		3497066	N	N	95	N	00	N
169	20240401	090324	57	100.00	KSQ150		유통	N	N	N	N		N	12540	100	2	0.80	45167350	3611	1.88	12450	12540	12450	16170	8710	12440	12509.07	9.13	0	2883	12866	12652	12546	12332	12226	12600	12280	192	3730	500	8700	10	1	38300000	4803	7.55	0.41	12	0.01	1660.00	30801.00	51900	20230405	-75.84	10980	20231024	14.21	15880	-21.03	20240130	12440	0.80	20240329	51900	-75.84	20230405	10980	14.21	20231024	0.09	N	032190	500	191 억		3497066	N	N	95	N	00	N