KissMeData/032190/price/prices-20240701.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	20240731	160415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	210	2	1.83	888672040	76421	149.92	11560	11720	11450	14950	8050	11500	11628.58	8.49	0	36278	11640	11570	11500	11430	11360	11605	11465	192	3450	500	8280	10	1	38300000	4485	7.05	0.38	12	0.20	1660.00	30801.00	15880	20240130	-26.26	10620	20240725	10.26	15880	-26.26	20240130	10620	10.26	20240725	15880	-26.26	20240130	10620	10.26	20240725	0.15	N	032190	500	191 억		3253493	N	N	138	N	00	N
3	20240731	150416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	210	2	1.83	846834500	72844	142.91	11560	11720	11450	14950	8050	11500	11625.32	8.49	0	36293	11640	11570	11500	11430	11360	11605	11465	192	3450	500	8280	10	1	38300000	4485	7.05	0.38	12	0.19	1660.00	30801.00	15880	20240130	-26.26	10620	20240725	10.26	15880	-26.26	20240130	10620	10.26	20240725	15880	-26.26	20240130	10620	10.26	20240725	0.15	N	032190	500	191 억		3253493	N	N	345	N	00	N
4	20240731	140419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11670	170	2	1.48	710694860	61199	120.06	11560	11700	11450	14950	8050	11500	11612.85	8.49	0	31327	11640	11570	11500	11430	11360	11605	11465	192	3450	500	8280	10	1	38300000	4470	7.03	0.38	12	0.16	1660.00	30801.00	15880	20240130	-26.51	10620	20240725	9.89	15880	-26.51	20240130	10620	9.89	20240725	15880	-26.51	20240130	10620	9.89	20240725	0.15	N	032190	500	191 억		3253493	N	N	345	N	00	N
5	20240731	130418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11660	160	2	1.39	570688550	49198	96.52	11560	11700	11450	14950	8050	11500	11599.83	8.49	0	27732	11640	11570	11500	11430	11360	11605	11465	192	3450	500	8280	10	1	38300000	4466	7.02	0.38	12	0.13	1660.00	30801.00	15880	20240130	-26.57	10620	20240725	9.79	15880	-26.57	20240130	10620	9.79	20240725	15880	-26.57	20240130	10620	9.79	20240725	0.15	N	032190	500	191 억		3253493	N	N	345	N	00	N
6	20240731	120420	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	130	2	1.13	382460540	33056	64.85	11560	11640	11450	14950	8050	11500	11570.08	8.49	0	15745	11640	11570	11500	11430	11360	11605	11465	192	3450	500	8280	10	1	38300000	4454	7.01	0.38	12	0.09	1660.00	30801.00	15880	20240130	-26.76	10620	20240725	9.51	15880	-26.76	20240130	10620	9.51	20240725	15880	-26.76	20240130	10620	9.51	20240725	0.15	N	032190	500	191 억		3253493	N	N	345	N	00	N
7	20240731	110417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11580	80	2	0.70	280114690	24229	47.53	11560	11640	11450	14950	8050	11500	11561.13	8.49	0	11466	11640	11570	11500	11430	11360	11605	11465	192	3450	500	8280	10	1	38300000	4435	6.98	0.38	12	0.06	1660.00	30801.00	15880	20240130	-27.08	10620	20240725	9.04	15880	-27.08	20240130	10620	9.04	20240725	15880	-27.08	20240130	10620	9.04	20240725	0.15	N	032190	500	191 억		3253493	N	N	345	N	00	N
8	20240731	100417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11580	80	2	0.70	126944590	11024	21.63	11560	11590	11450	14950	8050	11500	11515.29	8.49	0	4110	11640	11570	11500	11430	11360	11605	11465	192	3450	500	8280	10	1	38300000	4435	6.98	0.38	12	0.03	1660.00	30801.00	15880	20240130	-27.08	10620	20240725	9.04	15880	-27.08	20240130	10620	9.04	20240725	15880	-27.08	20240130	10620	9.04	20240725	0.15	N	032190	500	191 억		3253493	N	N	345	N	00	N
9	20240731	090413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	0	3	0.00	12880230	1119	2.20	11560	11560	11500	14950	8050	11500	11510.48	8.49	0	771	11640	11570	11500	11430	11360	11605	11465	192	3450	500	8280	10	1	38300000	4405	6.93	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.58	10620	20240725	8.29	15880	-27.58	20240130	10620	8.29	20240725	15880	-27.58	20240130	10620	8.29	20240725	0.15	N	032190	500	191 억		3253493	N	N	345	N	00	N
10	20240730	160406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-30	5	-0.26	585629470	50893	51.87	11430	11570	11430	14980	8080	11530	11507.07	8.48	0	3227	11930	11730	11390	11190	10850	11830	11290	192	3450	500	8300	10	1	38300000	4405	6.93	0.37	12	0.13	1660.00	30801.00	15880	20240130	-27.58	10620	20240725	8.29	15880	-27.58	20240130	10620	8.29	20240725	15880	-27.58	20240130	10620	8.29	20240725	0.14	N	032190	500	191 억		3248150	N	N	345	N	00	N
11	20240730	150413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	10	2	0.09	553098520	48066	48.99	11430	11570	11430	14980	8080	11530	11507.06	8.48	0	3277	11930	11730	11390	11190	10850	11830	11290	192	3450	500	8300	10	1	38300000	4420	6.95	0.37	12	0.13	1660.00	30801.00	15880	20240130	-27.33	10620	20240725	8.66	15880	-27.33	20240130	10620	8.66	20240725	15880	-27.33	20240130	10620	8.66	20240725	0.14	N	032190	500	191 억		3248150	N	N	0	N	00	N
12	20240730	140407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	-20	5	-0.17	532943920	46317	47.21	11430	11570	11430	14980	8080	11530	11506.44	8.48	0	2648	11930	11730	11390	11190	10850	11830	11290	192	3450	500	8300	10	1	38300000	4408	6.93	0.37	12	0.12	1660.00	30801.00	15880	20240130	-27.52	10620	20240725	8.38	15880	-27.52	20240130	10620	8.38	20240725	15880	-27.52	20240130	10620	8.38	20240725	0.14	N	032190	500	191 억		3248150	N	N	0	N	00	N
13	20240730	130412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-30	5	-0.26	443276340	38520	39.26	11430	11570	11430	14980	8080	11530	11507.69	8.48	0	592	11930	11730	11390	11190	10850	11830	11290	192	3450	500	8300	10	1	38300000	4405	6.93	0.37	12	0.10	1660.00	30801.00	15880	20240130	-27.58	10620	20240725	8.29	15880	-27.58	20240130	10620	8.29	20240725	15880	-27.58	20240130	10620	8.29	20240725	0.14	N	032190	500	191 억		3248150	N	N	0	N	00	N
14	20240730	120409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-30	5	-0.26	379819110	33005	33.64	11430	11570	11430	14980	8080	11530	11507.93	8.48	0	-150	11930	11730	11390	11190	10850	11830	11290	192	3450	500	8300	10	1	38300000	4405	6.93	0.37	12	0.09	1660.00	30801.00	15880	20240130	-27.58	10620	20240725	8.29	15880	-27.58	20240130	10620	8.29	20240725	15880	-27.58	20240130	10620	8.29	20240725	0.14	N	032190	500	191 억		3248150	N	N	0	N	00	N
15	20240730	110413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	0	3	0.00	323841320	28141	28.68	11430	11570	11430	14980	8080	11530	11507.81	8.48	0	-784	11930	11730	11390	11190	10850	11830	11290	192	3450	500	8300	10	1	38300000	4416	6.95	0.37	12	0.07	1660.00	30801.00	15880	20240130	-27.39	10620	20240725	8.57	15880	-27.39	20240130	10620	8.57	20240725	15880	-27.39	20240130	10620	8.57	20240725	0.14	N	032190	500	191 억		3248150	N	N	0	N	00	N
16	20240730	100413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	-10	5	-0.09	226657260	19710	20.09	11430	11560	11430	14980	8080	11530	11499.61	8.48	0	-2914	11930	11730	11390	11190	10850	11830	11290	192	3450	500	8300	10	1	38300000	4412	6.94	0.37	12	0.05	1660.00	30801.00	15880	20240130	-27.46	10620	20240725	8.47	15880	-27.46	20240130	10620	8.47	20240725	15880	-27.46	20240130	10620	8.47	20240725	0.14	N	032190	500	191 억		3248150	N	N	0	N	00	N
17	20240730	090414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	-80	5	-0.69	15508350	1356	1.38	11430	11480	11430	14980	8080	11530	11436.84	8.48	0	-55	11930	11730	11390	11190	10850	11830	11290	192	3450	500	8300	10	1	38300000	4385	6.90	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.90	10620	20240725	7.82	15880	-27.90	20240130	10620	7.82	20240725	15880	-27.90	20240130	10620	7.82	20240725	0.14	N	032190	500	191 억		3248150	N	N	0	N	00	N
18	20240729	160408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	430	2	3.87	1118135320	98038	210.79	11100	11590	11050	14430	7770	11100	11405.20	8.42	0	25764	11326	11212	10996	10882	10666	11270	10940	192	3330	500	7990	10	1	38300000	4416	6.95	0.37	12	0.26	1660.00	30801.00	15880	20240130	-27.39	10620	20240725	8.57	15880	-27.39	20240130	10620	8.57	20240725	15880	-27.39	20240130	10620	8.57	20240725	0.14	N	032190	500	191 억		3226014	N	N	3	N	00	N
19	20240729	150410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	470	2	4.23	1063270750	93287	200.58	11100	11590	11050	14430	7770	11100	11397.93	8.42	0	24224	11326	11212	10996	10882	10666	11270	10940	192	3330	500	7990	10	1	38300000	4431	6.97	0.38	12	0.24	1660.00	30801.00	15880	20240130	-27.14	10620	20240725	8.95	15880	-27.14	20240130	10620	8.95	20240725	15880	-27.14	20240130	10620	8.95	20240725	0.14	N	032190	500	191 억		3226014	N	N	3	N	00	N
20	20240729	140413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	410	2	3.69	715061530	63130	135.74	11100	11540	11050	14430	7770	11100	11326.91	8.42	0	11785	11326	11212	10996	10882	10666	11270	10940	192	3330	500	7990	10	1	38300000	4408	6.93	0.37	12	0.16	1660.00	30801.00	15880	20240130	-27.52	10620	20240725	8.38	15880	-27.52	20240130	10620	8.38	20240725	15880	-27.52	20240130	10620	8.38	20240725	0.14	N	032190	500	191 억		3226014	N	N	3	N	00	N
21	20240729	130417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	340	2	3.06	524396020	46528	100.04	11100	11450	11050	14430	7770	11100	11270.65	8.42	0	11922	11326	11212	10996	10882	10666	11270	10940	192	3330	500	7990	10	1	38300000	4382	6.89	0.37	12	0.12	1660.00	30801.00	15880	20240130	-27.96	10620	20240725	7.72	15880	-27.96	20240130	10620	7.72	20240725	15880	-27.96	20240130	10620	7.72	20240725	0.14	N	032190	500	191 억		3226014	N	N	3	N	00	N
22	20240729	120409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	170	2	1.53	329455880	29341	63.09	11100	11340	11050	14430	7770	11100	11228.63	8.42	0	6758	11326	11212	10996	10882	10666	11270	10940	192	3330	500	7990	10	1	38300000	4316	6.79	0.37	12	0.08	1660.00	30801.00	15880	20240130	-29.03	10620	20240725	6.12	15880	-29.03	20240130	10620	6.12	20240725	15880	-29.03	20240130	10620	6.12	20240725	0.14	N	032190	500	191 억		3226014	N	N	3	N	00	N
23	20240729	110412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11300	200	2	1.80	256333590	22881	49.20	11100	11340	11050	14430	7770	11100	11203.02	8.42	0	6815	11326	11212	10996	10882	10666	11270	10940	192	3330	500	7990	10	1	38300000	4328	6.81	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.84	10620	20240725	6.40	15880	-28.84	20240130	10620	6.40	20240725	15880	-28.84	20240130	10620	6.40	20240725	0.14	N	032190	500	191 억		3226014	N	N	3	N	00	N
24	20240729	100411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	170	2	1.53	180129230	16142	34.71	11100	11300	11050	14430	7770	11100	11159.14	8.42	0	8019	11326	11212	10996	10882	10666	11270	10940	192	3330	500	7990	10	1	38300000	4316	6.79	0.37	12	0.04	1660.00	30801.00	15880	20240130	-29.03	10620	20240725	6.12	15880	-29.03	20240130	10620	6.12	20240725	15880	-29.03	20240130	10620	6.12	20240725	0.14	N	032190	500	191 억		3226014	N	N	3	N	00	N
25	20240729	090408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11090	-10	5	-0.09	5318400	479	1.03	11100	11120	11090	14430	7770	11100	11103.32	8.42	0	213	11326	11212	10996	10882	10666	11270	10940	192	3330	500	7990	10	1	38300000	4247	6.68	0.36	12	0.00	1660.00	30801.00	15880	20240130	-30.16	10620	20240725	4.43	15880	-30.16	20240130	10620	4.43	20240725	15880	-30.16	20240130	10620	4.43	20240725	0.14	N	032190	500	191 억		3226014	N	N	3	N	00	N
26	20240726	160402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11100	300	2	2.78	509282070	46508	87.71	10800	11110	10780	14040	7560	10800	10950.35	8.42	0	9493	10973	10886	10753	10666	10533	10910	10690	192	3240	500	7770	10	1	38300000	4251	6.69	0.36	12	0.12	1660.00	30801.00	15880	20240130	-30.10	10620	20240725	4.52	15880	-30.10	20240130	10620	4.52	20240725	15880	-30.10	20240130	10620	4.52	20240725	0.14	N	032190	500	191 억		3223854	N	N	3	N	00	N
27	20240726	150406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11090	290	2	2.69	472817840	43219	81.51	10800	11110	10780	14040	7560	10800	10940.05	8.42	0	9214	10973	10886	10753	10666	10533	10910	10690	192	3240	500	7770	10	1	38300000	4247	6.68	0.36	12	0.11	1660.00	30801.00	15880	20240130	-30.16	10620	20240725	4.43	15880	-30.16	20240130	10620	4.43	20240725	15880	-30.16	20240130	10620	4.43	20240725	0.14	N	032190	500	191 억		3223854	N	N	0	N	00	N
28	20240726	140407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11000	200	2	1.85	331047940	30390	57.31	10800	11000	10780	14040	7560	10800	10893.32	8.42	0	10344	10973	10886	10753	10666	10533	10910	10690	192	3240	500	7770	10	1	38300000	4213	6.63	0.36	12	0.08	1660.00	30801.00	15880	20240130	-30.73	10620	20240725	3.58	15880	-30.73	20240130	10620	3.58	20240725	15880	-30.73	20240130	10620	3.58	20240725	0.14	N	032190	500	191 억		3223854	N	N	0	N	00	N
29	20240726	130407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10940	140	2	1.30	289946290	26641	50.24	10800	10970	10780	14040	7560	10800	10883.46	8.42	0	8849	10973	10886	10753	10666	10533	10910	10690	192	3240	500	7770	10	1	38300000	4190	6.59	0.36	12	0.07	1660.00	30801.00	15880	20240130	-31.11	10620	20240725	3.01	15880	-31.11	20240130	10620	3.01	20240725	15880	-31.11	20240130	10620	3.01	20240725	0.14	N	032190	500	191 억		3223854	N	N	0	N	00	N
30	20240726	120409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10940	140	2	1.30	231517240	21307	40.18	10800	10970	10780	14040	7560	10800	10865.78	8.42	0	7629	10973	10886	10753	10666	10533	10910	10690	192	3240	500	7770	10	1	38300000	4190	6.59	0.36	12	0.06	1660.00	30801.00	15880	20240130	-31.11	10620	20240725	3.01	15880	-31.11	20240130	10620	3.01	20240725	15880	-31.11	20240130	10620	3.01	20240725	0.14	N	032190	500	191 억		3223854	N	N	0	N	00	N
31	20240726	110408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10950	150	2	1.39	206609840	19028	35.89	10800	10970	10780	14040	7560	10800	10858.20	8.42	0	6325	10973	10886	10753	10666	10533	10910	10690	192	3240	500	7770	10	1	38300000	4194	6.60	0.36	12	0.05	1660.00	30801.00	15880	20240130	-31.05	10620	20240725	3.11	15880	-31.05	20240130	10620	3.11	20240725	15880	-31.05	20240130	10620	3.11	20240725	0.14	N	032190	500	191 억		3223854	N	N	0	N	00	N
32	20240726	100407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10810	10	2	0.09	127948730	11826	22.30	10800	10880	10780	14040	7560	10800	10819.27	8.42	0	4247	10973	10886	10753	10666	10533	10910	10690	192	3240	500	7770	10	1	38300000	4140	6.51	0.35	12	0.03	1660.00	30801.00	15880	20240130	-31.93	10620	20240725	1.79	15880	-31.93	20240130	10620	1.79	20240725	15880	-31.93	20240130	10620	1.79	20240725	0.14	N	032190	500	191 억		3223854	N	N	0	N	00	N
33	20240726	090406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10840	40	2	0.37	12868570	1190	2.24	10800	10840	10800	14040	7560	10800	10813.92	8.42	0	174	10973	10886	10753	10666	10533	10910	10690	192	3240	500	7770	10	1	38300000	4152	6.53	0.35	12	0.00	1660.00	30801.00	15880	20240130	-31.74	10620	20240725	2.07	15880	-31.74	20240130	10620	2.07	20240725	15880	-31.74	20240130	10620	2.07	20240725	0.14	N	032190	500	191 억		3223854	N	N	0	N	00	N
34	20240725	160405	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10800	-40	5	-0.37	568398320	52991	201.37	10800	10840	10620	14090	7590	10840	10726.18	8.40	0	19421	10993	10916	10853	10776	10713	10955	10815	192	3250	500	7800	10	1	38300000	4136	6.51	0.35	12	0.14	1660.00	30801.00	15880	20240130	-31.99	10620	20240725	1.69	15880	-31.99	20240130	10620	1.69	20240725	15880	-31.99	20240130	10620	1.69	20240725	0.14	N	032190	500	191 억		3216530	N	N	173	N	00	N
35	20240725	150411	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10770	-70	5	-0.65	519095810	48424	184.02	10800	10840	10620	14090	7590	10840	10719.67	8.40	0	17421	10993	10916	10853	10776	10713	10955	10815	192	3250	500	7800	10	1	38300000	4125	6.49	0.35	12	0.13	1660.00	30801.00	15880	20240130	-32.18	10620	20240725	1.41	15880	-32.18	20240130	10620	1.41	20240725	15880	-32.18	20240130	10620	1.41	20240725	0.14	N	032190	500	191 억		3216530	N	N	173	N	00	N
36	20240725	140411	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10830	-10	5	-0.09	458885150	42837	162.79	10800	10840	10620	14090	7590	10840	10712.19	8.40	0	16187	10993	10916	10853	10776	10713	10955	10815	192	3250	500	7800	10	1	38300000	4148	6.52	0.35	12	0.11	1660.00	30801.00	15880	20240130	-31.80	10620	20240725	1.98	15880	-31.80	20240130	10620	1.98	20240725	15880	-31.80	20240130	10620	1.98	20240725	0.14	N	032190	500	191 억		3216530	N	N	173	N	00	N
37	20240725	130408	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10720	-120	5	-1.11	406419380	37968	144.28	10800	10800	10620	14090	7590	10840	10704.06	8.40	0	13315	10993	10916	10853	10776	10713	10955	10815	192	3250	500	7800	10	1	38300000	4106	6.46	0.35	12	0.10	1660.00	30801.00	15880	20240130	-32.49	10620	20240725	0.94	15880	-32.49	20240130	10620	0.94	20240725	15880	-32.49	20240130	10620	0.94	20240725	0.14	N	032190	500	191 억		3216530	N	N	173	N	00	N
38	20240725	120408	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10710	-130	5	-1.20	377871120	35304	134.16	10800	10800	10620	14090	7590	10840	10703.13	8.40	0	11741	10993	10916	10853	10776	10713	10955	10815	192	3250	500	7800	10	1	38300000	4102	6.45	0.35	12	0.09	1660.00	30801.00	15880	20240130	-32.56	10620	20240725	0.85	15880	-32.56	20240130	10620	0.85	20240725	15880	-32.56	20240130	10620	0.85	20240725	0.14	N	032190	500	191 억		3216530	N	N	173	N	00	N
39	20240725	110406	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10690	-150	5	-1.38	259486210	24255	92.17	10800	10800	10620	14090	7590	10840	10697.93	8.40	0	3616	10993	10916	10853	10776	10713	10955	10815	192	3250	500	7800	10	1	38300000	4094	6.44	0.35	12	0.06	1660.00	30801.00	15880	20240130	-32.68	10620	20240725	0.66	15880	-32.68	20240130	10620	0.66	20240725	15880	-32.68	20240130	10620	0.66	20240725	0.14	N	032190	500	191 억		3216530	N	N	173	N	00	N
40	20240725	100406	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10690	-150	5	-1.38	155586350	14526	55.20	10800	10800	10620	14090	7590	10840	10710.39	8.40	0	-175	10993	10916	10853	10776	10713	10955	10815	192	3250	500	7800	10	1	38300000	4094	6.44	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.68	10620	20240725	0.66	15880	-32.68	20240130	10620	0.66	20240725	15880	-32.68	20240130	10620	0.66	20240725	0.14	N	032190	500	191 억		3216530	N	N	173	N	00	N
41	20240725	090407	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10740	-100	5	-0.92	11600640	1077	4.09	10800	10800	10740	14090	7590	10840	10767.48	8.40	0	-360	10993	10916	10853	10776	10713	10955	10815	192	3250	500	7800	10	1	38300000	4113	6.47	0.35	12	0.00	1660.00	30801.00	15880	20240130	-32.37	10740	20240725	0.00	15880	-32.37	20240130	10740	0.00	20240725	15880	-32.37	20240130	10740	0.00	20240725	0.14	N	032190	500	191 억		3216530	N	N	173	N	00	N
42	20240724	160403	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10840	-50	5	-0.46	254350570	23473	32.04	10800	10930	10790	14150	7630	10890	10835.88	8.40	0	-732	11156	11022	10956	10822	10756	10990	10790	192	3260	500	7840	10	1	38300000	4152	6.53	0.35	12	0.06	1660.00	30801.00	15880	20240130	-31.74	10790	20240724	0.46	15880	-31.74	20240130	10790	0.46	20240724	15880	-31.74	20240130	10790	0.46	20240724	0.14	N	032190	500	191 억		3217345	N	N	173	N	00	N
43	20240724	150408	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10820	-70	5	-0.64	217438970	20061	27.38	10800	10930	10790	14150	7630	10890	10838.89	8.40	0	-1603	11156	11022	10956	10822	10756	10990	10790	192	3260	500	7840	10	1	38300000	4144	6.52	0.35	12	0.05	1660.00	30801.00	15880	20240130	-31.86	10790	20240724	0.28	15880	-31.86	20240130	10790	0.28	20240724	15880	-31.86	20240130	10790	0.28	20240724	0.14	N	032190	500	191 억		3217345	N	N	586	N	00	N
44	20240724	140405	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10810	-80	5	-0.73	193621410	17858	24.37	10800	10930	10790	14150	7630	10890	10842.28	8.40	0	-1360	11156	11022	10956	10822	10756	10990	10790	192	3260	500	7840	10	1	38300000	4140	6.51	0.35	12	0.05	1660.00	30801.00	15880	20240130	-31.93	10790	20240724	0.19	15880	-31.93	20240130	10790	0.19	20240724	15880	-31.93	20240130	10790	0.19	20240724	0.14	N	032190	500	191 억		3217345	N	N	586	N	00	N
45	20240724	130408	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10860	-30	5	-0.28	134430950	12390	16.91	10800	10930	10790	14150	7630	10890	10849.96	8.40	0	-619	11156	11022	10956	10822	10756	10990	10790	192	3260	500	7840	10	1	38300000	4159	6.54	0.35	12	0.03	1660.00	30801.00	15880	20240130	-31.61	10790	20240724	0.65	15880	-31.61	20240130	10790	0.65	20240724	15880	-31.61	20240130	10790	0.65	20240724	0.14	N	032190	500	191 억		3217345	N	N	586	N	00	N
46	20240724	120411	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10860	-30	5	-0.28	122482310	11290	15.41	10800	10930	10790	14150	7630	10890	10848.74	8.40	0	-606	11156	11022	10956	10822	10756	10990	10790	192	3260	500	7840	10	1	38300000	4159	6.54	0.35	12	0.03	1660.00	30801.00	15880	20240130	-31.61	10790	20240724	0.65	15880	-31.61	20240130	10790	0.65	20240724	15880	-31.61	20240130	10790	0.65	20240724	0.14	N	032190	500	191 억		3217345	N	N	586	N	00	N
47	20240724	110409	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10890	0	3	0.00	95108420	8770	11.97	10800	10930	10790	14150	7630	10890	10844.75	8.40	0	-1156	11156	11022	10956	10822	10756	10990	10790	192	3260	500	7840	10	1	38300000	4171	6.56	0.35	12	0.02	1660.00	30801.00	15880	20240130	-31.42	10790	20240724	0.93	15880	-31.42	20240130	10790	0.93	20240724	15880	-31.42	20240130	10790	0.93	20240724	0.14	N	032190	500	191 억		3217345	N	N	586	N	00	N
48	20240724	100409	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10880	-10	5	-0.09	64274030	5939	8.11	10800	10930	10790	14150	7630	10890	10822.37	8.40	0	-542	11156	11022	10956	10822	10756	10990	10790	192	3260	500	7840	10	1	38300000	4167	6.55	0.35	12	0.02	1660.00	30801.00	15880	20240130	-31.49	10790	20240724	0.83	15880	-31.49	20240130	10790	0.83	20240724	15880	-31.49	20240130	10790	0.83	20240724	0.14	N	032190	500	191 억		3217345	N	N	586	N	00	N
49	20240724	090407	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10820	-70	5	-0.64	12326310	1139	1.55	10800	10930	10800	14150	7630	10890	10822.05	8.40	0	-431	11156	11022	10956	10822	10756	10990	10790	192	3260	500	7840	10	1	38300000	4144	6.52	0.35	12	0.00	1660.00	30801.00	15880	20240130	-31.86	10800	20240724	0.19	15880	-31.86	20240130	10800	0.19	20240724	15880	-31.86	20240130	10800	0.19	20240724	0.14	N	032190	500	191 억		3217345	N	N	586	N	00	N
50	20240723	160401	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10890	-160	5	-1.45	804129950	73224	187.60	11050	11090	10890	14360	7740	11050	10981.81	8.44	0	-14559	11256	11152	11096	10992	10936	11125	10965	192	3310	500	7950	10	1	38300000	4171	6.56	0.35	12	0.19	1660.00	30801.00	15880	20240130	-31.42	10890	20240723	0.00	15880	-31.42	20240130	10890	0.00	20240723	15880	-31.42	20240130	10890	0.00	20240723	0.14	N	032190	500	191 억		3232012	N	N	586	N	00	N
51	20240723	150412	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10930	-120	5	-1.09	749838450	68245	174.84	11050	11090	10910	14360	7740	11050	10987.45	8.44	0	-13298	11256	11152	11096	10992	10936	11125	10965	192	3310	500	7950	10	1	38300000	4186	6.58	0.35	12	0.18	1660.00	30801.00	15880	20240130	-31.17	10910	20240723	0.18	15880	-31.17	20240130	10910	0.18	20240723	15880	-31.17	20240130	10910	0.18	20240723	0.14	N	032190	500	191 억		3232012	N	N	69	N	00	N
52	20240723	140404	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10960	-90	5	-0.81	645895990	58737	150.48	11050	11090	10940	14360	7740	11050	10996.41	8.44	0	-10995	11256	11152	11096	10992	10936	11125	10965	192	3310	500	7950	10	1	38300000	4198	6.60	0.36	12	0.15	1660.00	30801.00	15880	20240130	-30.98	10940	20240723	0.18	15880	-30.98	20240130	10940	0.18	20240723	15880	-30.98	20240130	10940	0.18	20240723	0.14	N	032190	500	191 억		3232012	N	N	69	N	00	N
53	20240723	130401	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	10940	-110	5	-1.00	564421540	51305	131.44	11050	11090	10940	14360	7740	11050	11001.30	8.44	0	-8196	11256	11152	11096	10992	10936	11125	10965	192	3310	500	7950	10	1	38300000	4190	6.59	0.36	12	0.13	1660.00	30801.00	15880	20240130	-31.11	10940	20240723	0.00	15880	-31.11	20240130	10940	0.00	20240723	15880	-31.11	20240130	10940	0.00	20240723	0.14	N	032190	500	191 억		3232012	N	N	69	N	00	N
54	20240723	120405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10990	-60	5	-0.54	469511050	42654	109.28	11050	11090	10990	14360	7740	11050	11007.43	8.44	0	-7291	11256	11152	11096	10992	10936	11125	10965	192	3310	500	7950	10	1	38300000	4209	6.62	0.36	12	0.11	1660.00	30801.00	15880	20240130	-30.79	10980	20231024	0.09	15880	-30.79	20240130	10990	0.00	20240723	15880	-30.79	20240130	10980	0.09	20231024	0.14	N	032190	500	191 억		3232012	N	N	69	N	00	N
55	20240723	110406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11010	-40	5	-0.36	299966720	27242	69.79	11050	11090	10990	14360	7740	11050	11011.19	8.44	0	-3270	11256	11152	11096	10992	10936	11125	10965	192	3310	500	7950	10	1	38300000	4217	6.63	0.36	12	0.07	1660.00	30801.00	15880	20240130	-30.67	10980	20231024	0.27	15880	-30.67	20240130	10990	0.18	20240723	15880	-30.67	20240130	10980	0.27	20231024	0.14	N	032190	500	191 억		3232012	N	N	69	N	00	N
56	20240723	100404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11010	-40	5	-0.36	184749080	16772	42.97	11050	11090	11000	14360	7740	11050	11015.33	8.44	0	-261	11256	11152	11096	10992	10936	11125	10965	192	3310	500	7950	10	1	38300000	4217	6.63	0.36	12	0.04	1660.00	30801.00	15880	20240130	-30.67	10980	20231024	0.27	15880	-30.67	20240130	11000	0.09	20240723	15880	-30.67	20240130	10980	0.27	20231024	0.14	N	032190	500	191 억		3232012	N	N	69	N	00	N
57	20240723	090406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11080	30	2	0.27	3593020	325	0.83	11050	11080	11050	14360	7740	11050	11055.45	8.44	0	-72	11256	11152	11096	10992	10936	11125	10965	192	3310	500	7950	10	1	38300000	4244	6.67	0.36	12	0.00	1660.00	30801.00	15880	20240130	-30.23	10980	20231024	0.91	15880	-30.23	20240130	11040	0.36	20240722	15880	-30.23	20240130	10980	0.91	20231024	0.14	N	032190	500	191 억		3232012	N	N	69	N	00	N
58	20240722	160400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11050	-110	5	-0.99	431120910	38933	111.11	11170	11200	11040	14500	7820	11160	11073.19	8.46	0	-6853	11300	11230	11180	11110	11060	11205	11085	192	3340	500	8030	10	1	38300000	4232	6.66	0.36	12	0.10	1660.00	30801.00	15880	20240130	-30.42	10980	20231024	0.64	15880	-30.42	20240130	11040	0.09	20240722	15880	-30.42	20240130	10980	0.64	20231024	0.14	N	032190	500	191 억		3240200	N	N	69	N	00	N
59	20240722	150404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11060	-100	5	-0.90	410106480	37033	105.68	11170	11200	11040	14500	7820	11160	11073.86	8.46	0	-7700	11300	11230	11180	11110	11060	11205	11085	192	3340	500	8030	10	1	38300000	4236	6.66	0.36	12	0.10	1660.00	30801.00	15880	20240130	-30.35	10980	20231024	0.73	15880	-30.35	20240130	11040	0.18	20240722	15880	-30.35	20240130	10980	0.73	20231024	0.14	N	032190	500	191 억		3240200	N	N	0	N	00	N
60	20240722	140406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11060	-100	5	-0.90	381888910	34484	98.41	11170	11200	11040	14500	7820	11160	11074.14	8.46	0	-7691	11300	11230	11180	11110	11060	11205	11085	192	3340	500	8030	10	1	38300000	4236	6.66	0.36	12	0.09	1660.00	30801.00	15880	20240130	-30.35	10980	20231024	0.73	15880	-30.35	20240130	11040	0.18	20240722	15880	-30.35	20240130	10980	0.73	20231024	0.14	N	032190	500	191 억		3240200	N	N	0	N	00	N
61	20240722	130403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11070	-90	5	-0.81	293369900	26476	75.56	11170	11200	11050	14500	7820	11160	11080.31	8.46	0	-7857	11300	11230	11180	11110	11060	11205	11085	192	3340	500	8030	10	1	38300000	4240	6.67	0.36	12	0.07	1660.00	30801.00	15880	20240130	-30.29	10980	20231024	0.82	15880	-30.29	20240130	11050	0.18	20240722	15880	-30.29	20240130	10980	0.82	20231024	0.14	N	032190	500	191 억		3240200	N	N	0	N	00	N
62	20240722	120403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11080	-80	5	-0.72	261685110	23618	67.40	11170	11200	11050	14500	7820	11160	11079.57	8.46	0	-7903	11300	11230	11180	11110	11060	11205	11085	192	3340	500	8030	10	1	38300000	4244	6.67	0.36	12	0.06	1660.00	30801.00	15880	20240130	-30.23	10980	20231024	0.91	15880	-30.23	20240130	11050	0.27	20240722	15880	-30.23	20240130	10980	0.91	20231024	0.14	N	032190	500	191 억		3240200	N	N	0	N	00	N
63	20240722	110404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11050	-110	5	-0.99	235068140	21213	60.54	11170	11200	11050	14500	7820	11160	11080.96	8.46	0	-7959	11300	11230	11180	11110	11060	11205	11085	192	3340	500	8030	10	1	38300000	4232	6.66	0.36	12	0.06	1660.00	30801.00	15880	20240130	-30.42	10980	20231024	0.64	15880	-30.42	20240130	11050	0.00	20240722	15880	-30.42	20240130	10980	0.64	20231024	0.14	N	032190	500	191 억		3240200	N	N	0	N	00	N
64	20240722	100403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11080	-80	5	-0.72	114700930	10340	29.51	11170	11200	11050	14500	7820	11160	11092.30	8.46	0	-4709	11300	11230	11180	11110	11060	11205	11085	192	3340	500	8030	10	1	38300000	4244	6.67	0.36	12	0.03	1660.00	30801.00	15880	20240130	-30.23	10980	20231024	0.91	15880	-30.23	20240130	11050	0.27	20240722	15880	-30.23	20240130	10980	0.91	20231024	0.14	N	032190	500	191 억		3240200	N	N	0	N	00	N
65	20240722	090401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11110	-50	5	-0.45	18249000	1636	4.67	11170	11200	11110	14500	7820	11160	11154.31	8.46	0	-752	11300	11230	11180	11110	11060	11205	11085	192	3340	500	8030	10	1	38300000	4255	6.69	0.36	12	0.00	1660.00	30801.00	15880	20240130	-30.04	10980	20231024	1.18	15880	-30.04	20240130	11110	0.00	20240722	15880	-30.04	20240130	10980	1.18	20231024	0.14	N	032190	500	191 억		3240200	N	N	0	N	00	N
66	20240719	160357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11160	-130	5	-1.15	390520790	34948	107.27	11250	11250	11130	14670	7910	11290	11174.38	8.48	0	-11848	11496	11392	11306	11202	11116	11350	11160	192	3380	500	8120	10	1	38300000	4274	6.72	0.36	12	0.09	1660.00	30801.00	15880	20240130	-29.72	10980	20231024	1.64	15880	-29.72	20240130	11130	0.27	20240719	15880	-29.72	20240130	10980	1.64	20231024	0.14	N	032190	500	191 억		3248727	N	N	0	N	00	N
67	20240719	150358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11180	-110	5	-0.97	351826120	31479	96.62	11250	11250	11130	14670	7910	11290	11176.53	8.48	0	-9550	11496	11392	11306	11202	11116	11350	11160	192	3380	500	8120	10	1	38300000	4282	6.73	0.36	12	0.08	1660.00	30801.00	15880	20240130	-29.60	10980	20231024	1.82	15880	-29.60	20240130	11130	0.45	20240719	15880	-29.60	20240130	10980	1.82	20231024	0.14	N	032190	500	191 억		3248727	N	N	0	N	00	N
68	20240719	140401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11160	-130	5	-1.15	336087080	30069	92.30	11250	11250	11130	14670	7910	11290	11177.20	8.48	0	-8877	11496	11392	11306	11202	11116	11350	11160	192	3380	500	8120	10	1	38300000	4274	6.72	0.36	12	0.08	1660.00	30801.00	15880	20240130	-29.72	10980	20231024	1.64	15880	-29.72	20240130	11130	0.27	20240719	15880	-29.72	20240130	10980	1.64	20231024	0.14	N	032190	500	191 억		3248727	N	N	0	N	00	N
69	20240719	130355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11140	-150	5	-1.33	294936620	26378	80.97	11250	11250	11140	14670	7910	11290	11181.16	8.48	0	-7737	11496	11392	11306	11202	11116	11350	11160	192	3380	500	8120	10	1	38300000	4267	6.71	0.36	12	0.07	1660.00	30801.00	15880	20240130	-29.85	10980	20231024	1.46	15880	-29.85	20240130	11140	0.00	20240719	15880	-29.85	20240130	10980	1.46	20231024	0.14	N	032190	500	191 억		3248727	N	N	0	N	00	N
70	20240719	120355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11180	-110	5	-0.97	195768010	17489	53.68	11250	11250	11160	14670	7910	11290	11193.78	8.48	0	-4630	11496	11392	11306	11202	11116	11350	11160	192	3380	500	8120	10	1	38300000	4282	6.73	0.36	12	0.05	1660.00	30801.00	15880	20240130	-29.60	10980	20231024	1.82	15880	-29.60	20240130	11160	0.18	20240719	15880	-29.60	20240130	10980	1.82	20231024	0.14	N	032190	500	191 억		3248727	N	N	0	N	00	N
71	20240719	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11180	-110	5	-0.97	130064650	11610	35.64	11250	11250	11170	14670	7910	11290	11202.81	8.48	0	-3572	11496	11392	11306	11202	11116	11350	11160	192	3380	500	8120	10	1	38300000	4282	6.73	0.36	12	0.03	1660.00	30801.00	15880	20240130	-29.60	10980	20231024	1.82	15880	-29.60	20240130	11160	0.18	20240705	15880	-29.60	20240130	10980	1.82	20231024	0.14	N	032190	500	191 억		3248727	N	N	0	N	00	N
72	20240719	100329	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11230	-60	5	-0.53	71308350	6360	19.52	11250	11250	11190	14670	7910	11290	11212.00	8.48	0	-3281	11496	11392	11306	11202	11116	11350	11160	192	3380	500	8120	10	1	38300000	4301	6.77	0.36	12	0.02	1660.00	30801.00	15880	20240130	-29.28	10980	20231024	2.28	15880	-29.28	20240130	11160	0.63	20240705	15880	-29.28	20240130	10980	2.28	20231024	0.14	N	032190	500	191 억		3248727	N	N	0	N	00	N
73	20240719	090408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11220	-70	5	-0.62	11574430	1031	3.16	11250	11250	11210	14670	7910	11290	11226.41	8.48	0	-593	11496	11392	11306	11202	11116	11350	11160	192	3380	500	8120	10	1	38300000	4297	6.76	0.36	12	0.00	1660.00	30801.00	15880	20240130	-29.35	10980	20231024	2.19	15880	-29.35	20240130	11160	0.54	20240705	15880	-29.35	20240130	10980	2.19	20231024	0.14	N	032190	500	191 억		3248727	N	N	0	N	00	N
74	20240718	160351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11290	-80	5	-0.70	367248220	32483	78.40	11410	11410	11220	14780	7960	11370	11305.87	8.49	0	1308	11543	11456	11403	11316	11263	11430	11290	192	3410	500	8180	10	1	38300000	4324	6.80	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.90	10980	20231024	2.82	15880	-28.90	20240130	11160	1.16	20240705	15880	-28.90	20240130	10980	2.82	20231024	0.14	N	032190	500	191 억		3252814	N	N	3	N	00	N
75	20240718	150356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	-90	5	-0.79	325862160	28807	69.52	11410	11410	11250	14780	7960	11370	11311.91	8.49	0	975	11543	11456	11403	11316	11263	11430	11290	192	3410	500	8180	10	1	38300000	4320	6.80	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11160	1.08	20240705	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3252814	N	N	3	N	00	N
76	20240718	140353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11290	-80	5	-0.70	272077270	24033	58.00	11410	11410	11270	14780	7960	11370	11320.99	8.49	0	2355	11543	11456	11403	11316	11263	11430	11290	192	3410	500	8180	10	1	38300000	4324	6.80	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.90	10980	20231024	2.82	15880	-28.90	20240130	11160	1.16	20240705	15880	-28.90	20240130	10980	2.82	20231024	0.14	N	032190	500	191 억		3252814	N	N	3	N	00	N
77	20240718	130354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11340	-30	5	-0.26	230874660	20386	49.20	11410	11410	11270	14780	7960	11370	11325.16	8.49	0	1987	11543	11456	11403	11316	11263	11430	11290	192	3410	500	8180	10	1	38300000	4343	6.83	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.59	10980	20231024	3.28	15880	-28.59	20240130	11160	1.61	20240705	15880	-28.59	20240130	10980	3.28	20231024	0.14	N	032190	500	191 억		3252814	N	N	3	N	00	N
78	20240718	120354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11300	-70	5	-0.62	204876600	18088	43.65	11410	11410	11270	14780	7960	11370	11326.66	8.49	0	1661	11543	11456	11403	11316	11263	11430	11290	192	3410	500	8180	10	1	38300000	4328	6.81	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.84	10980	20231024	2.91	15880	-28.84	20240130	11160	1.25	20240705	15880	-28.84	20240130	10980	2.91	20231024	0.14	N	032190	500	191 억		3252814	N	N	3	N	00	N
79	20240718	110355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11290	-80	5	-0.70	187239510	16529	39.89	11410	11410	11270	14780	7960	11370	11327.94	8.49	0	1452	11543	11456	11403	11316	11263	11430	11290	192	3410	500	8180	10	1	38300000	4324	6.80	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.90	10980	20231024	2.82	15880	-28.90	20240130	11160	1.16	20240705	15880	-28.90	20240130	10980	2.82	20231024	0.14	N	032190	500	191 억		3252814	N	N	3	N	00	N
80	20240718	100356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	-50	5	-0.44	142423630	12560	30.31	11410	11410	11300	14780	7960	11370	11339.46	8.49	0	1062	11543	11456	11403	11316	11263	11430	11290	192	3410	500	8180	10	1	38300000	4336	6.82	0.37	12	0.03	1660.00	30801.00	15880	20240130	-28.72	10980	20231024	3.10	15880	-28.72	20240130	11160	1.43	20240705	15880	-28.72	20240130	10980	3.10	20231024	0.14	N	032190	500	191 억		3252814	N	N	3	N	00	N
81	20240718	090358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	20	2	0.18	28726960	2523	6.09	11410	11410	11330	14780	7960	11370	11386.03	8.49	0	909	11543	11456	11403	11316	11263	11430	11290	192	3410	500	8180	10	1	38300000	4362	6.86	0.37	12	0.01	1660.00	30801.00	15880	20240130	-28.27	10980	20231024	3.73	15880	-28.27	20240130	11160	2.06	20240705	15880	-28.27	20240130	10980	3.73	20231024	0.14	N	032190	500	191 억		3252814	N	N	3	N	00	N
82	20240717	160409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11370	-10	5	-0.09	471178540	41295	129.16	11390	11490	11350	14790	7970	11380	11410.10	8.49	0	3321	11466	11422	11356	11312	11246	11390	11280	192	3410	500	8190	10	1	38300000	4355	6.85	0.37	12	0.11	1660.00	30801.00	15880	20240130	-28.40	10980	20231024	3.55	15880	-28.40	20240130	11160	1.88	20240705	15880	-28.40	20240130	10980	3.55	20231024	0.14	N	032190	500	191 억		3253085	N	N	3	N	00	N
83	20240717	150413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11380	0	3	0.00	430797700	37750	118.08	11390	11490	11350	14790	7970	11380	11411.86	8.49	0	4040	11466	11422	11356	11312	11246	11390	11280	192	3410	500	8190	10	1	38300000	4359	6.86	0.37	12	0.10	1660.00	30801.00	15880	20240130	-28.34	10980	20231024	3.64	15880	-28.34	20240130	11160	1.97	20240705	15880	-28.34	20240130	10980	3.64	20231024	0.14	N	032190	500	191 억		3253085	N	N	0	N	00	N
84	20240717	140411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11400	20	2	0.18	361511880	31671	99.06	11390	11490	11350	14790	7970	11380	11414.60	8.49	0	6084	11466	11422	11356	11312	11246	11390	11280	192	3410	500	8190	10	1	38300000	4366	6.87	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.21	10980	20231024	3.83	15880	-28.21	20240130	11160	2.15	20240705	15880	-28.21	20240130	10980	3.83	20231024	0.14	N	032190	500	191 억		3253085	N	N	0	N	00	N
85	20240717	130410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	40	2	0.35	321873400	28197	88.20	11390	11490	11350	14790	7970	11380	11415.16	8.49	0	7107	11466	11422	11356	11312	11246	11390	11280	192	3410	500	8190	10	1	38300000	4374	6.88	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.09	10980	20231024	4.01	15880	-28.09	20240130	11160	2.33	20240705	15880	-28.09	20240130	10980	4.01	20231024	0.14	N	032190	500	191 억		3253085	N	N	0	N	00	N
86	20240717	120411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	60	2	0.53	288815780	25305	79.15	11390	11490	11350	14790	7970	11380	11413.39	8.49	0	7083	11466	11422	11356	11312	11246	11390	11280	192	3410	500	8190	10	1	38300000	4382	6.89	0.37	12	0.07	1660.00	30801.00	15880	20240130	-27.96	10980	20231024	4.19	15880	-27.96	20240130	11160	2.51	20240705	15880	-27.96	20240130	10980	4.19	20231024	0.14	N	032190	500	191 억		3253085	N	N	0	N	00	N
87	20240717	110410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	40	2	0.35	247141320	21661	67.75	11390	11490	11350	14790	7970	11380	11409.51	8.49	0	6283	11466	11422	11356	11312	11246	11390	11280	192	3410	500	8190	10	1	38300000	4374	6.88	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.09	10980	20231024	4.01	15880	-28.09	20240130	11160	2.33	20240705	15880	-28.09	20240130	10980	4.01	20231024	0.14	N	032190	500	191 억		3253085	N	N	0	N	00	N
88	20240717	100410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	70	2	0.62	118693940	10412	32.57	11390	11460	11350	14790	7970	11380	11399.73	8.49	0	2283	11466	11422	11356	11312	11246	11390	11280	192	3410	500	8190	10	1	38300000	4385	6.90	0.37	12	0.03	1660.00	30801.00	15880	20240130	-27.90	10980	20231024	4.28	15880	-27.90	20240130	11160	2.60	20240705	15880	-27.90	20240130	10980	4.28	20231024	0.14	N	032190	500	191 억		3253085	N	N	0	N	00	N
89	20240717	090331	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11400	20	2	0.18	3128370	275	0.86	11390	11400	11360	14790	7970	11380	11375.89	8.49	0	31	11466	11422	11356	11312	11246	11390	11280	192	3410	500	8190	10	1	38300000	4366	6.87	0.37	12	0.00	1660.00	30801.00	15880	20240130	-28.21	10980	20231024	3.83	15880	-28.21	20240130	11160	2.15	20240705	15880	-28.21	20240130	10980	3.83	20231024	0.14	N	032190	500	191 억		3253085	N	N	0	N	00	N
90	20240716	160411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11380	80	2	0.71	362300750	31955	108.69	11390	11400	11290	14690	7910	11300	11337.82	8.48	0	5377	11446	11372	11326	11252	11206	11350	11230	192	3390	500	8130	10	1	38300000	4359	6.86	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.34	10980	20231024	3.64	15880	-28.34	20240130	11160	1.97	20240705	15880	-28.34	20240130	10980	3.64	20231024	0.14	N	032190	500	191 억		3248775	N	N	691	N	00	N
91	20240716	150415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11340	40	2	0.35	324572770	28632	97.39	11390	11400	11290	14690	7910	11300	11336.01	8.48	0	4497	11446	11372	11326	11252	11206	11350	11230	192	3390	500	8130	10	1	38300000	4343	6.83	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.59	10980	20231024	3.28	15880	-28.59	20240130	11160	1.61	20240705	15880	-28.59	20240130	10980	3.28	20231024	0.14	N	032190	500	191 억		3248775	N	N	691	N	00	N
92	20240716	140414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11310	10	2	0.09	307650380	27140	92.32	11390	11400	11290	14690	7910	11300	11335.68	8.48	0	5017	11446	11372	11326	11252	11206	11350	11230	192	3390	500	8130	10	1	38300000	4332	6.81	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.78	10980	20231024	3.01	15880	-28.78	20240130	11160	1.34	20240705	15880	-28.78	20240130	10980	3.01	20231024	0.14	N	032190	500	191 억		3248775	N	N	691	N	00	N
93	20240716	130414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11350	50	2	0.44	226694140	19989	67.99	11390	11400	11290	14690	7910	11300	11340.94	8.48	0	1612	11446	11372	11326	11252	11206	11350	11230	192	3390	500	8130	10	1	38300000	4347	6.84	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.53	10980	20231024	3.37	15880	-28.53	20240130	11160	1.70	20240705	15880	-28.53	20240130	10980	3.37	20231024	0.14	N	032190	500	191 억		3248775	N	N	691	N	00	N
94	20240716	120413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11340	40	2	0.35	165000030	14539	49.45	11390	11400	11290	14690	7910	11300	11348.79	8.48	0	942	11446	11372	11326	11252	11206	11350	11230	192	3390	500	8130	10	1	38300000	4343	6.83	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.59	10980	20231024	3.28	15880	-28.59	20240130	11160	1.61	20240705	15880	-28.59	20240130	10980	3.28	20231024	0.14	N	032190	500	191 억		3248775	N	N	691	N	00	N
95	20240716	110413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11360	60	2	0.53	132424560	11674	39.71	11390	11400	11290	14690	7910	11300	11343.55	8.48	0	1490	11446	11372	11326	11252	11206	11350	11230	192	3390	500	8130	10	1	38300000	4351	6.84	0.37	12	0.03	1660.00	30801.00	15880	20240130	-28.46	10980	20231024	3.46	15880	-28.46	20240130	11160	1.79	20240705	15880	-28.46	20240130	10980	3.46	20231024	0.14	N	032190	500	191 억		3248775	N	N	691	N	00	N
96	20240716	100414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11340	40	2	0.35	71615630	6322	21.50	11390	11390	11290	14690	7910	11300	11328.00	8.48	0	131	11446	11372	11326	11252	11206	11350	11230	192	3390	500	8130	10	1	38300000	4343	6.83	0.37	12	0.02	1660.00	30801.00	15880	20240130	-28.59	10980	20231024	3.28	15880	-28.59	20240130	11160	1.61	20240705	15880	-28.59	20240130	10980	3.28	20231024	0.14	N	032190	500	191 억		3248775	N	N	691	N	00	N
97	20240716	090411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11370	70	2	0.62	3974410	349	1.19	11390	11390	11310	14690	7910	11300	11387.99	8.48	0	-43	11446	11372	11326	11252	11206	11350	11230	192	3390	500	8130	10	1	38300000	4355	6.85	0.37	12	0.00	1660.00	30801.00	15880	20240130	-28.40	10980	20231024	3.55	15880	-28.40	20240130	11160	1.88	20240705	15880	-28.40	20240130	10980	3.55	20231024	0.14	N	032190	500	191 억		3248775	N	N	691	N	00	N
98	20240715	160406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11300	-60	5	-0.53	332822100	29381	109.51	11350	11400	11280	14760	7960	11360	11327.84	8.50	0	-6531	11453	11406	11333	11286	11213	11430	11310	192	3400	500	8170	10	1	38300000	4328	6.81	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.84	10980	20231024	2.91	15880	-28.84	20240130	11160	1.25	20240705	15880	-28.84	20240130	10980	2.91	20231024	0.14	N	032190	500	191 억		3253893	N	N	691	N	00	N
99	20240715	150409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11300	-60	5	-0.53	290681410	25652	95.61	11350	11400	11280	14760	7960	11360	11331.73	8.50	0	-5487	11453	11406	11333	11286	11213	11430	11310	192	3400	500	8170	10	1	38300000	4328	6.81	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.84	10980	20231024	2.91	15880	-28.84	20240130	11160	1.25	20240705	15880	-28.84	20240130	10980	2.91	20231024	0.14	N	032190	500	191 억		3253893	N	N	69	N	00	N
100	20240715	140409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11310	-50	5	-0.44	239012140	21080	78.57	11350	11400	11280	14760	7960	11360	11338.34	8.50	0	-2787	11453	11406	11333	11286	11213	11430	11310	192	3400	500	8170	10	1	38300000	4332	6.81	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.78	10980	20231024	3.01	15880	-28.78	20240130	11160	1.34	20240705	15880	-28.78	20240130	10980	3.01	20231024	0.14	N	032190	500	191 억		3253893	N	N	69	N	00	N
101	20240715	130408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11290	-70	5	-0.62	196318420	17299	64.48	11350	11400	11290	14760	7960	11360	11348.54	8.50	0	-1838	11453	11406	11333	11286	11213	11430	11310	192	3400	500	8170	10	1	38300000	4324	6.80	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.90	10980	20231024	2.82	15880	-28.90	20240130	11160	1.16	20240705	15880	-28.90	20240130	10980	2.82	20231024	0.14	N	032190	500	191 억		3253893	N	N	69	N	00	N
102	20240715	120410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11370	10	2	0.09	108320530	9534	35.54	11350	11400	11310	14760	7960	11360	11361.50	8.50	0	-367	11453	11406	11333	11286	11213	11430	11310	192	3400	500	8170	10	1	38300000	4355	6.85	0.37	12	0.02	1660.00	30801.00	15880	20240130	-28.40	10980	20231024	3.55	15880	-28.40	20240130	11160	1.88	20240705	15880	-28.40	20240130	10980	3.55	20231024	0.14	N	032190	500	191 억		3253893	N	N	69	N	00	N
103	20240715	110409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	30	2	0.26	87050610	7665	28.57	11350	11400	11310	14760	7960	11360	11356.90	8.50	0	-423	11453	11406	11333	11286	11213	11430	11310	192	3400	500	8170	10	1	38300000	4362	6.86	0.37	12	0.02	1660.00	30801.00	15880	20240130	-28.27	10980	20231024	3.73	15880	-28.27	20240130	11160	2.06	20240705	15880	-28.27	20240130	10980	3.73	20231024	0.14	N	032190	500	191 억		3253893	N	N	69	N	00	N
104	20240715	100410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11360	0	3	0.00	51164230	4511	16.81	11350	11370	11310	14760	7960	11360	11342.10	8.50	0	-581	11453	11406	11333	11286	11213	11430	11310	192	3400	500	8170	10	1	38300000	4351	6.84	0.37	12	0.01	1660.00	30801.00	15880	20240130	-28.46	10980	20231024	3.46	15880	-28.46	20240130	11160	1.79	20240705	15880	-28.46	20240130	10980	3.46	20231024	0.14	N	032190	500	191 억		3253893	N	N	69	N	00	N
105	20240715	090409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	-40	5	-0.35	13961590	1231	4.59	11350	11350	11310	14760	7960	11360	11341.67	8.50	0	-202	11453	11406	11333	11286	11213	11430	11310	192	3400	500	8170	10	1	38300000	4336	6.82	0.37	12	0.00	1660.00	30801.00	15880	20240130	-28.72	10980	20231024	3.10	15880	-28.72	20240130	11160	1.43	20240705	15880	-28.72	20240130	10980	3.10	20231024	0.14	N	032190	500	191 억		3253893	N	N	69	N	00	N
106	20240712	160406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11360	50	2	0.44	303072120	26792	50.64	11300	11380	11260	14700	7920	11310	11311.88	8.48	0	5228	11430	11370	11280	11220	11130	11400	11250	192	3390	500	8140	10	1	38300000	4351	6.84	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.46	10980	20231024	3.46	15880	-28.46	20240130	11160	1.79	20240705	15880	-28.46	20240130	10980	3.46	20231024	0.14	N	032190	500	191 억		3248770	N	N	69	N	00	N
107	20240712	150408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11310	0	3	0.00	242423370	21430	40.51	11300	11380	11260	14700	7920	11310	11312.34	8.48	0	4190	11430	11370	11280	11220	11130	11400	11250	192	3390	500	8140	10	1	38300000	4332	6.81	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.78	10980	20231024	3.01	15880	-28.78	20240130	11160	1.34	20240705	15880	-28.78	20240130	10980	3.01	20231024	0.14	N	032190	500	191 억		3248770	N	N	0	N	00	N
108	20240712	140410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11310	0	3	0.00	209941860	18559	35.08	11300	11380	11260	14700	7920	11310	11312.13	8.48	0	3244	11430	11370	11280	11220	11130	11400	11250	192	3390	500	8140	10	1	38300000	4332	6.81	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.78	10980	20231024	3.01	15880	-28.78	20240130	11160	1.34	20240705	15880	-28.78	20240130	10980	3.01	20231024	0.14	N	032190	500	191 억		3248770	N	N	0	N	00	N
109	20240712	130407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	10	2	0.09	191358460	16916	31.97	11300	11380	11260	14700	7920	11310	11312.28	8.48	0	3553	11430	11370	11280	11220	11130	11400	11250	192	3390	500	8140	10	1	38300000	4336	6.82	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.72	10980	20231024	3.10	15880	-28.72	20240130	11160	1.43	20240705	15880	-28.72	20240130	10980	3.10	20231024	0.14	N	032190	500	191 억		3248770	N	N	0	N	00	N
110	20240712	120408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11330	20	2	0.18	143995620	12726	24.05	11300	11380	11260	14700	7920	11310	11315.07	8.48	0	3286	11430	11370	11280	11220	11130	11400	11250	192	3390	500	8140	10	1	38300000	4339	6.83	0.37	12	0.03	1660.00	30801.00	15880	20240130	-28.65	10980	20231024	3.19	15880	-28.65	20240130	11160	1.52	20240705	15880	-28.65	20240130	10980	3.19	20231024	0.14	N	032190	500	191 억		3248770	N	N	0	N	00	N
111	20240712	110406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11300	-10	5	-0.09	125689940	11108	21.00	11300	11380	11260	14700	7920	11310	11315.26	8.48	0	3577	11430	11370	11280	11220	11130	11400	11250	192	3390	500	8140	10	1	38300000	4328	6.81	0.37	12	0.03	1660.00	30801.00	15880	20240130	-28.84	10980	20231024	2.91	15880	-28.84	20240130	11160	1.25	20240705	15880	-28.84	20240130	10980	2.91	20231024	0.14	N	032190	500	191 억		3248770	N	N	0	N	00	N
112	20240712	100408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11330	20	2	0.18	94693670	8366	15.81	11300	11380	11260	14700	7920	11310	11318.87	8.48	0	3870	11430	11370	11280	11220	11130	11400	11250	192	3390	500	8140	10	1	38300000	4339	6.83	0.37	12	0.02	1660.00	30801.00	15880	20240130	-28.65	10980	20231024	3.19	15880	-28.65	20240130	11160	1.52	20240705	15880	-28.65	20240130	10980	3.19	20231024	0.14	N	032190	500	191 억		3248770	N	N	0	N	00	N
113	20240712	090406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11300	-10	5	-0.09	5722520	507	0.96	11300	11300	11260	14700	7920	11310	11287.02	8.48	0	-197	11430	11370	11280	11220	11130	11400	11250	192	3390	500	8140	10	1	38300000	4328	6.81	0.37	12	0.00	1660.00	30801.00	15880	20240130	-28.84	10980	20231024	2.91	15880	-28.84	20240130	11160	1.25	20240705	15880	-28.84	20240130	10980	2.91	20231024	0.14	N	032190	500	191 억		3248770	N	N	0	N	00	N
114	20240711	160404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11310	130	2	1.16	589439180	52292	129.83	11190	11340	11190	14530	7830	11180	11272.07	8.46	0	8675	11293	11236	11203	11146	11113	11220	11130	192	3350	500	8040	10	1	38300000	4332	6.81	0.37	12	0.14	1660.00	30801.00	15880	20240130	-28.78	10980	20231024	3.01	15880	-28.78	20240130	11160	1.34	20240705	15880	-28.78	20240130	10980	3.01	20231024	0.14	N	032190	500	191 억		3241366	N	N	1104	N	00	N
115	20240711	150409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	80	2	0.72	562060230	49866	123.80	11190	11340	11190	14530	7830	11180	11271.41	8.46	0	8119	11293	11236	11203	11146	11113	11220	11130	192	3350	500	8040	10	1	38300000	4313	6.78	0.37	12	0.13	1660.00	30801.00	15880	20240130	-29.09	10980	20231024	2.55	15880	-29.09	20240130	11160	0.90	20240705	15880	-29.09	20240130	10980	2.55	20231024	0.14	N	032190	500	191 억		3241366	N	N	1104	N	00	N
116	20240711	140407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	90	2	0.81	437937790	38816	96.37	11190	11340	11190	14530	7830	11180	11282.40	8.46	0	4210	11293	11236	11203	11146	11113	11220	11130	192	3350	500	8040	10	1	38300000	4316	6.79	0.37	12	0.10	1660.00	30801.00	15880	20240130	-29.03	10980	20231024	2.64	15880	-29.03	20240130	11160	0.99	20240705	15880	-29.03	20240130	10980	2.64	20231024	0.14	N	032190	500	191 억		3241366	N	N	1104	N	00	N
117	20240711	130406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11330	150	2	1.34	361824480	32090	79.67	11190	11340	11190	14530	7830	11180	11275.30	8.46	0	3550	11293	11236	11203	11146	11113	11220	11130	192	3350	500	8040	10	1	38300000	4339	6.83	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.65	10980	20231024	3.19	15880	-28.65	20240130	11160	1.52	20240705	15880	-28.65	20240130	10980	3.19	20231024	0.14	N	032190	500	191 억		3241366	N	N	1104	N	00	N
118	20240711	120407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	100	2	0.89	234489520	20828	51.71	11190	11310	11190	14530	7830	11180	11258.38	8.46	0	3452	11293	11236	11203	11146	11113	11220	11130	192	3350	500	8040	10	1	38300000	4320	6.80	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11160	1.08	20240705	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3241366	N	N	1104	N	00	N
119	20240711	110406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	100	2	0.89	215721190	19164	47.58	11190	11310	11190	14530	7830	11180	11256.58	8.46	0	3232	11293	11236	11203	11146	11113	11220	11130	192	3350	500	8040	10	1	38300000	4320	6.80	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11160	1.08	20240705	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3241366	N	N	1104	N	00	N
120	20240711	100405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	90	2	0.81	129947790	11552	28.68	11190	11300	11190	14530	7830	11180	11248.94	8.46	0	455	11293	11236	11203	11146	11113	11220	11130	192	3350	500	8040	10	1	38300000	4316	6.79	0.37	12	0.03	1660.00	30801.00	15880	20240130	-29.03	10980	20231024	2.64	15880	-29.03	20240130	11160	0.99	20240705	15880	-29.03	20240130	10980	2.64	20231024	0.14	N	032190	500	191 억		3241366	N	N	1104	N	00	N
121	20240711	090404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11220	40	2	0.36	5591050	499	1.24	11190	11230	11190	14530	7830	11180	11204.51	8.46	0	428	11293	11236	11203	11146	11113	11220	11130	192	3350	500	8040	10	1	38300000	4297	6.76	0.36	12	0.00	1660.00	30801.00	15880	20240130	-29.35	10980	20231024	2.19	15880	-29.35	20240130	11160	0.54	20240705	15880	-29.35	20240130	10980	2.19	20231024	0.14	N	032190	500	191 억		3241366	N	N	1104	N	00	N
122	20240710	160405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11180	-70	5	-0.62	435324150	38878	109.26	11220	11260	11170	14620	7880	11250	11197.20	8.47	0	-6308	11323	11286	11253	11216	11183	11285	11215	192	3370	500	8100	10	1	38300000	4282	6.73	0.36	12	0.10	1660.00	30801.00	15880	20240130	-29.60	10980	20231024	1.82	15880	-29.60	20240130	11160	0.18	20240705	15880	-29.60	20240130	10980	1.82	20231024	0.14	N	032190	500	191 억		3243992	N	N	1104	N	00	N
123	20240710	150406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11190	-60	5	-0.53	420844970	37583	105.62	11220	11260	11170	14620	7880	11250	11197.75	8.47	0	-5883	11323	11286	11253	11216	11183	11285	11215	192	3370	500	8100	10	1	38300000	4286	6.74	0.36	12	0.10	1660.00	30801.00	15880	20240130	-29.53	10980	20231024	1.91	15880	-29.53	20240130	11160	0.27	20240705	15880	-29.53	20240130	10980	1.91	20231024	0.14	N	032190	500	191 억		3243992	N	N	971	N	00	N
124	20240710	140404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	-50	5	-0.44	238381360	21269	59.77	11220	11260	11190	14620	7880	11250	11207.93	8.47	0	-5731	11323	11286	11253	11216	11183	11285	11215	192	3370	500	8100	10	1	38300000	4290	6.75	0.36	12	0.06	1660.00	30801.00	15880	20240130	-29.47	10980	20231024	2.00	15880	-29.47	20240130	11160	0.36	20240705	15880	-29.47	20240130	10980	2.00	20231024	0.14	N	032190	500	191 억		3243992	N	N	971	N	00	N
125	20240710	130404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11210	-40	5	-0.36	177512970	15838	44.51	11220	11260	11190	14620	7880	11250	11208.04	8.47	0	-5001	11323	11286	11253	11216	11183	11285	11215	192	3370	500	8100	10	1	38300000	4293	6.75	0.36	12	0.04	1660.00	30801.00	15880	20240130	-29.41	10980	20231024	2.09	15880	-29.41	20240130	11160	0.45	20240705	15880	-29.41	20240130	10980	2.09	20231024	0.14	N	032190	500	191 억		3243992	N	N	971	N	00	N
126	20240710	120403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	-50	5	-0.44	155525750	13877	39.00	11220	11260	11190	14620	7880	11250	11207.45	8.47	0	-4373	11323	11286	11253	11216	11183	11285	11215	192	3370	500	8100	10	1	38300000	4290	6.75	0.36	12	0.04	1660.00	30801.00	15880	20240130	-29.47	10980	20231024	2.00	15880	-29.47	20240130	11160	0.36	20240705	15880	-29.47	20240130	10980	2.00	20231024	0.14	N	032190	500	191 억		3243992	N	N	971	N	00	N
127	20240710	110406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11210	-40	5	-0.36	116724980	10414	29.27	11220	11260	11190	14620	7880	11250	11208.47	8.47	0	-4126	11323	11286	11253	11216	11183	11285	11215	192	3370	500	8100	10	1	38300000	4293	6.75	0.36	12	0.03	1660.00	30801.00	15880	20240130	-29.41	10980	20231024	2.09	15880	-29.41	20240130	11160	0.45	20240705	15880	-29.41	20240130	10980	2.09	20231024	0.14	N	032190	500	191 억		3243992	N	N	971	N	00	N
128	20240710	100402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	-50	5	-0.44	89455740	7982	22.43	11220	11260	11190	14620	7880	11250	11207.18	8.47	0	-3015	11323	11286	11253	11216	11183	11285	11215	192	3370	500	8100	10	1	38300000	4290	6.75	0.36	12	0.02	1660.00	30801.00	15880	20240130	-29.47	10980	20231024	2.00	15880	-29.47	20240130	11160	0.36	20240705	15880	-29.47	20240130	10980	2.00	20231024	0.14	N	032190	500	191 억		3243992	N	N	971	N	00	N
129	20240710	090405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	10	2	0.09	14216510	1267	3.56	11220	11260	11220	14620	7880	11250	11220.61	8.47	0	-1235	11323	11286	11253	11216	11183	11285	11215	192	3370	500	8100	10	1	38300000	4313	6.78	0.37	12	0.00	1660.00	30801.00	15880	20240130	-29.09	10980	20231024	2.55	15880	-29.09	20240130	11160	0.90	20240705	15880	-29.09	20240130	10980	2.55	20231024	0.14	N	032190	500	191 억		3243992	N	N	971	N	00	N
130	20240709	160404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11250	-30	5	-0.27	399362070	35497	105.39	11250	11290	11220	14660	7900	11280	11250.61	8.47	0	-3797	11366	11322	11256	11212	11146	11345	11235	192	3380	500	8120	10	1	38300000	4309	6.78	0.37	12	0.09	1660.00	30801.00	15880	20240130	-29.16	10980	20231024	2.46	15880	-29.16	20240130	11160	0.81	20240705	15880	-29.16	20240130	10980	2.46	20231024	0.14	N	032190	500	191 억		3243666	N	N	971	N	00	N
131	20240709	150404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	0	3	0.00	364827100	32427	96.27	11250	11290	11220	14660	7900	11280	11250.72	8.47	0	-4164	11366	11322	11256	11212	11146	11345	11235	192	3380	500	8120	10	1	38300000	4320	6.80	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11160	1.08	20240705	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3243666	N	N	1	N	00	N
132	20240709	140404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11250	-30	5	-0.27	319135640	28364	84.21	11250	11290	11220	14660	7900	11280	11251.43	8.47	0	-4369	11366	11322	11256	11212	11146	11345	11235	192	3380	500	8120	10	1	38300000	4309	6.78	0.37	12	0.07	1660.00	30801.00	15880	20240130	-29.16	10980	20231024	2.46	15880	-29.16	20240130	11160	0.81	20240705	15880	-29.16	20240130	10980	2.46	20231024	0.14	N	032190	500	191 억		3243666	N	N	1	N	00	N
133	20240709	130405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11250	-30	5	-0.27	287081970	25515	75.75	11250	11290	11220	14660	7900	11280	11251.50	8.47	0	-3782	11366	11322	11256	11212	11146	11345	11235	192	3380	500	8120	10	1	38300000	4309	6.78	0.37	12	0.07	1660.00	30801.00	15880	20240130	-29.16	10980	20231024	2.46	15880	-29.16	20240130	11160	0.81	20240705	15880	-29.16	20240130	10980	2.46	20231024	0.14	N	032190	500	191 억		3243666	N	N	1	N	00	N
134	20240709	120406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11250	-30	5	-0.27	228208690	20278	60.20	11250	11290	11220	14660	7900	11280	11254.00	8.47	0	-3235	11366	11322	11256	11212	11146	11345	11235	192	3380	500	8120	10	1	38300000	4309	6.78	0.37	12	0.05	1660.00	30801.00	15880	20240130	-29.16	10980	20231024	2.46	15880	-29.16	20240130	11160	0.81	20240705	15880	-29.16	20240130	10980	2.46	20231024	0.14	N	032190	500	191 억		3243666	N	N	1	N	00	N
135	20240709	110405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11250	-30	5	-0.27	178931210	15898	47.20	11250	11290	11220	14660	7900	11280	11254.95	8.47	0	-2388	11366	11322	11256	11212	11146	11345	11235	192	3380	500	8120	10	1	38300000	4309	6.78	0.37	12	0.04	1660.00	30801.00	15880	20240130	-29.16	10980	20231024	2.46	15880	-29.16	20240130	11160	0.81	20240705	15880	-29.16	20240130	10980	2.46	20231024	0.14	N	032190	500	191 억		3243666	N	N	1	N	00	N
136	20240709	100404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	-10	5	-0.09	98749790	8778	26.06	11250	11290	11220	14660	7900	11280	11249.69	8.47	0	-692	11366	11322	11256	11212	11146	11345	11235	192	3380	500	8120	10	1	38300000	4316	6.79	0.37	12	0.02	1660.00	30801.00	15880	20240130	-29.03	10980	20231024	2.64	15880	-29.03	20240130	11160	0.99	20240705	15880	-29.03	20240130	10980	2.64	20231024	0.14	N	032190	500	191 억		3243666	N	N	1	N	00	N
137	20240709	090404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11220	-60	5	-0.53	25145720	2237	6.64	11250	11260	11220	14660	7900	11280	11240.82	8.47	0	-259	11366	11322	11256	11212	11146	11345	11235	192	3380	500	8120	10	1	38300000	4297	6.76	0.36	12	0.01	1660.00	30801.00	15880	20240130	-29.35	10980	20231024	2.19	15880	-29.35	20240130	11160	0.54	20240705	15880	-29.35	20240130	10980	2.19	20231024	0.14	N	032190	500	191 억		3243666	N	N	1	N	00	N
138	20240708	160402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	10	2	0.09	378258290	33656	126.99	11200	11300	11190	14650	7890	11270	11238.94	8.48	0	-6007	11343	11306	11233	11196	11123	11325	11215	192	3380	500	8110	10	1	38300000	4320	6.80	0.37	12	0.09	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11160	1.08	20240705	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3247570	N	N	1	N	00	N
139	20240708	150403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	0	3	0.00	322666390	28727	108.39	11200	11300	11190	14650	7890	11270	11232.16	8.48	0	-5535	11343	11306	11233	11196	11123	11325	11215	192	3380	500	8110	10	1	38300000	4316	6.79	0.37	12	0.08	1660.00	30801.00	15880	20240130	-29.03	10980	20231024	2.64	15880	-29.03	20240130	11160	0.99	20240705	15880	-29.03	20240130	10980	2.64	20231024	0.14	N	032190	500	191 억		3247570	N	N	70	N	00	N
140	20240708	140404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	10	2	0.09	270352800	24084	90.87	11200	11300	11190	14650	7890	11270	11225.41	8.48	0	-5021	11343	11306	11233	11196	11123	11325	11215	192	3380	500	8110	10	1	38300000	4320	6.80	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11160	1.08	20240705	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3247570	N	N	70	N	00	N
141	20240708	130401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	0	3	0.00	249761930	22259	83.99	11200	11300	11190	14650	7890	11270	11220.72	8.48	0	-3939	11343	11306	11233	11196	11123	11325	11215	192	3380	500	8110	10	1	38300000	4316	6.79	0.37	12	0.06	1660.00	30801.00	15880	20240130	-29.03	10980	20231024	2.64	15880	-29.03	20240130	11160	0.99	20240705	15880	-29.03	20240130	10980	2.64	20231024	0.14	N	032190	500	191 억		3247570	N	N	70	N	00	N
142	20240708	120403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11250	-20	5	-0.18	211692580	18879	71.23	11200	11260	11190	14650	7890	11270	11213.12	8.48	0	-3218	11343	11306	11233	11196	11123	11325	11215	192	3380	500	8110	10	1	38300000	4309	6.78	0.37	12	0.05	1660.00	30801.00	15880	20240130	-29.16	10980	20231024	2.46	15880	-29.16	20240130	11160	0.81	20240705	15880	-29.16	20240130	10980	2.46	20231024	0.14	N	032190	500	191 억		3247570	N	N	70	N	00	N
143	20240708	110401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11210	-60	5	-0.53	152773300	13628	51.42	11200	11260	11190	14650	7890	11270	11210.25	8.48	0	-2017	11343	11306	11233	11196	11123	11325	11215	192	3380	500	8110	10	1	38300000	4293	6.75	0.36	12	0.04	1660.00	30801.00	15880	20240130	-29.41	10980	20231024	2.09	15880	-29.41	20240130	11160	0.45	20240705	15880	-29.41	20240130	10980	2.09	20231024	0.14	N	032190	500	191 억		3247570	N	N	70	N	00	N
144	20240708	100402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11220	-50	5	-0.44	107519150	9592	36.19	11200	11260	11190	14650	7890	11270	11209.25	8.48	0	-1150	11343	11306	11233	11196	11123	11325	11215	192	3380	500	8110	10	1	38300000	4297	6.76	0.36	12	0.03	1660.00	30801.00	15880	20240130	-29.35	10980	20231024	2.19	15880	-29.35	20240130	11160	0.54	20240705	15880	-29.35	20240130	10980	2.19	20231024	0.14	N	032190	500	191 억		3247570	N	N	70	N	00	N
145	20240708	090402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	-70	5	-0.62	11436700	1021	3.85	11200	11260	11200	14650	7890	11270	11201.47	8.48	0	-591	11343	11306	11233	11196	11123	11325	11215	192	3380	500	8110	10	1	38300000	4290	6.75	0.36	12	0.00	1660.00	30801.00	15880	20240130	-29.47	10980	20231024	2.00	15880	-29.47	20240130	11160	0.36	20240705	15880	-29.47	20240130	10980	2.00	20231024	0.14	N	032190	500	191 억		3247570	N	N	70	N	00	N
146	20240705	160400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	60	2	0.54	296074440	26384	60.98	11210	11270	11160	14570	7850	11210	11221.73	8.48	0	-1074	11410	11310	11250	11150	11090	11280	11120	192	3360	500	8070	10	1	38300000	4316	6.79	0.37	12	0.07	1660.00	30801.00	15880	20240130	-29.03	10980	20231024	2.64	15880	-29.03	20240130	11160	0.99	20240705	15880	-29.03	20240130	10980	2.64	20231024	0.14	N	032190	500	191 억		3248995	N	N	70	N	00	N
147	20240705	150402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11210	0	3	0.00	264439990	23570	54.48	11210	11260	11160	14570	7850	11210	11219.35	8.48	0	-1226	11410	11310	11250	11150	11090	11280	11120	192	3360	500	8070	10	1	38300000	4293	6.75	0.36	12	0.06	1660.00	30801.00	15880	20240130	-29.41	10980	20231024	2.09	15880	-29.41	20240130	11160	0.45	20240705	15880	-29.41	20240130	10980	2.09	20231024	0.14	N	032190	500	191 억		3248995	N	N	69	N	00	N
148	20240705	140402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11230	20	2	0.18	207212140	18464	42.68	11210	11260	11160	14570	7850	11210	11222.49	8.48	0	-781	11410	11310	11250	11150	11090	11280	11120	192	3360	500	8070	10	1	38300000	4301	6.77	0.36	12	0.05	1660.00	30801.00	15880	20240130	-29.28	10980	20231024	2.28	15880	-29.28	20240130	11160	0.63	20240705	15880	-29.28	20240130	10980	2.28	20231024	0.14	N	032190	500	191 억		3248995	N	N	69	N	00	N
149	20240705	130401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11250	40	2	0.36	149687320	13340	30.83	11210	11260	11160	14570	7850	11210	11220.94	8.48	0	-724	11410	11310	11250	11150	11090	11280	11120	192	3360	500	8070	10	1	38300000	4309	6.78	0.37	12	0.03	1660.00	30801.00	15880	20240130	-29.16	10980	20231024	2.46	15880	-29.16	20240130	11160	0.81	20240705	15880	-29.16	20240130	10980	2.46	20231024	0.14	N	032190	500	191 억		3248995	N	N	69	N	00	N
150	20240705	120401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	50	2	0.45	107971220	9630	22.26	11210	11260	11160	14570	7850	11210	11211.96	8.48	0	-980	11410	11310	11250	11150	11090	11280	11120	192	3360	500	8070	10	1	38300000	4313	6.78	0.37	12	0.03	1660.00	30801.00	15880	20240130	-29.09	10980	20231024	2.55	15880	-29.09	20240130	11160	0.90	20240705	15880	-29.09	20240130	10980	2.55	20231024	0.14	N	032190	500	191 억		3248995	N	N	69	N	00	N
151	20240705	110400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11240	30	2	0.27	81542250	7280	16.83	11210	11240	11160	14570	7850	11210	11200.86	8.48	0	-918	11410	11310	11250	11150	11090	11280	11120	192	3360	500	8070	10	1	38300000	4305	6.77	0.36	12	0.02	1660.00	30801.00	15880	20240130	-29.22	10980	20231024	2.37	15880	-29.22	20240130	11160	0.72	20240705	15880	-29.22	20240130	10980	2.37	20231024	0.14	N	032190	500	191 억		3248995	N	N	69	N	00	N
152	20240705	100400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11210	0	3	0.00	62191470	5554	12.84	11210	11220	11160	14570	7850	11210	11197.60	8.48	0	-727	11410	11310	11250	11150	11090	11280	11120	192	3360	500	8070	10	1	38300000	4293	6.75	0.36	12	0.01	1660.00	30801.00	15880	20240130	-29.41	10980	20231024	2.09	15880	-29.41	20240130	11160	0.45	20240705	15880	-29.41	20240130	10980	2.09	20231024	0.14	N	032190	500	191 억		3248995	N	N	69	N	00	N
153	20240705	090401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11210	0	3	0.00	16428060	1468	3.39	11210	11210	11160	14570	7850	11210	11190.78	8.48	0	-576	11410	11310	11250	11150	11090	11280	11120	192	3360	500	8070	10	1	38300000	4293	6.75	0.36	12	0.00	1660.00	30801.00	15880	20240130	-29.41	10980	20231024	2.09	15880	-29.41	20240130	11160	0.45	20240705	15880	-29.41	20240130	10980	2.09	20231024	0.14	N	032190	500	191 억		3248995	N	N	69	N	00	N
154	20240704	160359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11210	-50	5	-0.44	485689070	43220	76.45	11240	11350	11190	14630	7890	11260	11237.60	8.47	0	527	11433	11346	11283	11196	11133	11315	11165	192	3370	500	8100	10	1	38300000	4293	6.75	0.36	12	0.11	1660.00	30801.00	15880	20240130	-29.41	10980	20231024	2.09	15880	-29.41	20240130	11190	0.18	20240704	15880	-29.41	20240130	10980	2.09	20231024	0.14	N	032190	500	191 억		3245603	N	N	69	N	00	N
155	20240704	150401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	-60	5	-0.53	468046470	41646	73.66	11240	11350	11190	14630	7890	11260	11238.69	8.47	0	389	11433	11346	11283	11196	11133	11315	11165	192	3370	500	8100	10	1	38300000	4290	6.75	0.36	12	0.11	1660.00	30801.00	15880	20240130	-29.47	10980	20231024	2.00	15880	-29.47	20240130	11190	0.09	20240704	15880	-29.47	20240130	10980	2.00	20231024	0.14	N	032190	500	191 억		3245603	N	N	207	N	00	N
156	20240704	140400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11240	-20	5	-0.18	421241540	37470	66.28	11240	11350	11190	14630	7890	11260	11242.10	8.47	0	2461	11433	11346	11283	11196	11133	11315	11165	192	3370	500	8100	10	1	38300000	4305	6.77	0.36	12	0.10	1660.00	30801.00	15880	20240130	-29.22	10980	20231024	2.37	15880	-29.22	20240130	11190	0.45	20240704	15880	-29.22	20240130	10980	2.37	20231024	0.14	N	032190	500	191 억		3245603	N	N	207	N	00	N
157	20240704	130401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11230	-30	5	-0.27	270923180	24054	42.55	11240	11350	11210	14630	7890	11260	11263.12	8.47	0	1916	11433	11346	11283	11196	11133	11315	11165	192	3370	500	8100	10	1	38300000	4301	6.77	0.36	12	0.06	1660.00	30801.00	15880	20240130	-29.28	10980	20231024	2.28	15880	-29.28	20240130	11210	0.18	20240704	15880	-29.28	20240130	10980	2.28	20231024	0.14	N	032190	500	191 억		3245603	N	N	207	N	00	N
158	20240704	120400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	0	3	0.00	200224860	17766	31.42	11240	11350	11210	14630	7890	11260	11270.11	8.47	0	457	11433	11346	11283	11196	11133	11315	11165	192	3370	500	8100	10	1	38300000	4313	6.78	0.37	12	0.05	1660.00	30801.00	15880	20240130	-29.09	10980	20231024	2.55	15880	-29.09	20240130	11210	0.45	20240704	15880	-29.09	20240130	10980	2.55	20231024	0.14	N	032190	500	191 억		3245603	N	N	207	N	00	N
159	20240704	110359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	10	2	0.09	187837570	16667	29.48	11240	11350	11210	14630	7890	11260	11270.03	8.47	0	283	11433	11346	11283	11196	11133	11315	11165	192	3370	500	8100	10	1	38300000	4316	6.79	0.37	12	0.04	1660.00	30801.00	15880	20240130	-29.03	10980	20231024	2.64	15880	-29.03	20240130	11210	0.54	20240704	15880	-29.03	20240130	10980	2.64	20231024	0.14	N	032190	500	191 억		3245603	N	N	207	N	00	N
160	20240704	100400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11310	50	2	0.44	116277710	10341	18.29	11240	11320	11210	14630	7890	11260	11244.34	8.47	0	249	11433	11346	11283	11196	11133	11315	11165	192	3370	500	8100	10	1	38300000	4332	6.81	0.37	12	0.03	1660.00	30801.00	15880	20240130	-28.78	10980	20231024	3.01	15880	-28.78	20240130	11210	0.89	20240704	15880	-28.78	20240130	10980	3.01	20231024	0.14	N	032190	500	191 억		3245603	N	N	207	N	00	N
161	20240704	090359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	0	3	0.00	3238110	288	0.51	11240	11260	11230	14630	7890	11260	11243.44	8.47	0	-118	11433	11346	11283	11196	11133	11315	11165	192	3370	500	8100	10	1	38300000	4313	6.78	0.37	12	0.00	1660.00	30801.00	15880	20240130	-29.09	10980	20231024	2.55	15880	-29.09	20240130	11220	0.36	20240703	15880	-29.09	20240130	10980	2.55	20231024	0.14	N	032190	500	191 억		3245603	N	N	207	N	00	N
162	20240703	160357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	-40	5	-0.35	636312650	56497	205.57	11270	11370	11220	14690	7910	11300	11262.77	8.50	0	-17759	11433	11366	11333	11266	11233	11350	11250	192	3390	500	8130	10	1	38300000	4313	6.78	0.37	12	0.15	1660.00	30801.00	15880	20240130	-29.09	10980	20231024	2.55	15880	-29.09	20240130	11220	0.36	20240703	15880	-29.09	20240130	10980	2.55	20231024	0.14	N	032190	500	191 억		3256536	N	N	207	N	00	N
163	20240703	150359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11240	-60	5	-0.53	588098420	52205	189.95	11270	11370	11220	14690	7910	11300	11265.17	8.50	0	-17731	11433	11366	11333	11266	11233	11350	11250	192	3390	500	8130	10	1	38300000	4305	6.77	0.36	12	0.14	1660.00	30801.00	15880	20240130	-29.22	10980	20231024	2.37	15880	-29.22	20240130	11220	0.18	20240703	15880	-29.22	20240130	10980	2.37	20231024	0.14	N	032190	500	191 억		3256536	N	N	0	N	00	N
164	20240703	140359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11240	-60	5	-0.53	465169620	41257	150.12	11270	11370	11230	14690	7910	11300	11274.93	8.50	0	-12275	11433	11366	11333	11266	11233	11350	11250	192	3390	500	8130	10	1	38300000	4305	6.77	0.36	12	0.11	1660.00	30801.00	15880	20240130	-29.22	10980	20231024	2.37	15880	-29.22	20240130	11230	0.09	20240703	15880	-29.22	20240130	10980	2.37	20231024	0.14	N	032190	500	191 억		3256536	N	N	0	N	00	N
165	20240703	130359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	-40	5	-0.35	444024310	39378	143.28	11270	11370	11230	14690	7910	11300	11275.95	8.50	0	-11625	11433	11366	11333	11266	11233	11350	11250	192	3390	500	8130	10	1	38300000	4313	6.78	0.37	12	0.10	1660.00	30801.00	15880	20240130	-29.09	10980	20231024	2.55	15880	-29.09	20240130	11230	0.27	20240703	15880	-29.09	20240130	10980	2.55	20231024	0.14	N	032190	500	191 억		3256536	N	N	0	N	00	N
166	20240703	120358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	-20	5	-0.18	434249270	38511	140.13	11270	11370	11230	14690	7910	11300	11275.98	8.50	0	-11572	11433	11366	11333	11266	11233	11350	11250	192	3390	500	8130	10	1	38300000	4320	6.80	0.37	12	0.10	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11230	0.45	20240703	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3256536	N	N	0	N	00	N
167	20240703	110400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11250	-50	5	-0.44	256979900	22757	82.80	11270	11370	11240	14690	7910	11300	11292.35	8.50	0	-10565	11433	11366	11333	11266	11233	11350	11250	192	3390	500	8130	10	1	38300000	4309	6.78	0.37	12	0.06	1660.00	30801.00	15880	20240130	-29.16	10980	20231024	2.46	15880	-29.16	20240130	11240	0.09	20240703	15880	-29.16	20240130	10980	2.46	20231024	0.14	N	032190	500	191 억		3256536	N	N	0	N	00	N
168	20240703	100400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	-20	5	-0.18	138690670	12250	44.57	11270	11370	11260	14690	7910	11300	11321.69	8.50	0	-7482	11433	11366	11333	11266	11233	11350	11250	192	3390	500	8130	10	1	38300000	4320	6.80	0.37	12	0.03	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11260	0.18	20240703	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3256536	N	N	0	N	00	N
169	20240703	090359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	-20	5	-0.18	22948370	2036	7.41	11270	11320	11260	14690	7910	11300	11271.30	8.50	0	-1028	11433	11366	11333	11266	11233	11350	11250	192	3390	500	8130	10	1	38300000	4320	6.80	0.37	12	0.01	1660.00	30801.00	15880	20240130	-28.97	10980	20231024	2.73	15880	-28.97	20240130	11260	0.18	20240703	15880	-28.97	20240130	10980	2.73	20231024	0.14	N	032190	500	191 억		3256536	N	N	0	N	00	N
170	20240702	160358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11300	-130	5	-1.14	309239120	27301	74.93	11370	11400	11300	14850	8010	11430	11327.14	8.62	0	-7885	11510	11470	11390	11350	11270	11490	11370	192	3420	500	8220	10	1	38300000	4328	6.81	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.84	10980	20231024	2.91	15880	-28.84	20240130	11300	0.00	20240702	15880	-28.84	20240130	10980	2.91	20231024	0.14	N	032190	500	191 억		3302953	N	N	2	N	00	N
171	20240702	150358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	-110	5	-0.96	295553680	26091	71.61	11370	11400	11300	14850	8010	11430	11327.80	8.62	0	-7368	11510	11470	11390	11350	11270	11490	11370	192	3420	500	8220	10	1	38300000	4336	6.82	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.72	10980	20231024	3.10	15880	-28.72	20240130	11300	0.18	20240702	15880	-28.72	20240130	10980	3.10	20231024	0.14	N	032190	500	191 억		3302953	N	N	2	N	00	N
172	20240702	140358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	-110	5	-0.96	267706810	23629	64.85	11370	11400	11300	14850	8010	11430	11329.59	8.62	0	-7089	11510	11470	11390	11350	11270	11490	11370	192	3420	500	8220	10	1	38300000	4336	6.82	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.72	10980	20231024	3.10	15880	-28.72	20240130	11300	0.18	20240702	15880	-28.72	20240130	10980	3.10	20231024	0.14	N	032190	500	191 억		3302953	N	N	2	N	00	N
173	20240702	130358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	-110	5	-0.96	197178950	17393	47.73	11370	11400	11300	14850	8010	11430	11336.68	8.62	0	-6961	11510	11470	11390	11350	11270	11490	11370	192	3420	500	8220	10	1	38300000	4336	6.82	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.72	10980	20231024	3.10	15880	-28.72	20240130	11300	0.18	20240702	15880	-28.72	20240130	10980	3.10	20231024	0.14	N	032190	500	191 억		3302953	N	N	2	N	00	N
174	20240702	120359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	-110	5	-0.96	174977700	15431	42.35	11370	11400	11300	14850	8010	11430	11339.36	8.62	0	-6046	11510	11470	11390	11350	11270	11490	11370	192	3420	500	8220	10	1	38300000	4336	6.82	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.72	10980	20231024	3.10	15880	-28.72	20240130	11300	0.18	20240702	15880	-28.72	20240130	10980	3.10	20231024	0.14	N	032190	500	191 억		3302953	N	N	2	N	00	N
175	20240702	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11330	-100	5	-0.87	159569650	14070	38.61	11370	11400	11300	14850	8010	11430	11341.13	8.62	0	-5851	11510	11470	11390	11350	11270	11490	11370	192	3420	500	8220	10	1	38300000	4339	6.83	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.65	10980	20231024	3.19	15880	-28.65	20240130	11300	0.27	20240702	15880	-28.65	20240130	10980	3.19	20231024	0.14	N	032190	500	191 억		3302953	N	N	2	N	00	N
176	20240702	100358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11330	-100	5	-0.87	112045000	9870	27.09	11370	11400	11310	14850	8010	11430	11352.08	8.62	0	-4243	11510	11470	11390	11350	11270	11490	11370	192	3420	500	8220	10	1	38300000	4339	6.83	0.37	12	0.03	1660.00	30801.00	15880	20240130	-28.65	10980	20231024	3.19	15880	-28.65	20240130	11310	0.18	20240702	15880	-28.65	20240130	10980	3.19	20231024	0.14	N	032190	500	191 억		3302953	N	N	2	N	00	N
177	20240702	090358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11370	-60	5	-0.52	16553130	1456	4.00	11370	11370	11360	14850	8010	11430	11368.91	8.62	0	-521	11510	11470	11390	11350	11270	11490	11370	192	3420	500	8220	10	1	38300000	4355	6.85	0.37	12	0.00	1660.00	30801.00	15880	20240130	-28.40	10980	20231024	3.55	15880	-28.40	20240130	11310	0.53	20240701	15880	-28.40	20240130	10980	3.55	20231024	0.14	N	032190	500	191 억		3302953	N	N	2	N	00	N
178	20240701	160357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	40	2	0.35	409625850	35999	116.90	11380	11430	11310	14800	7980	11390	11378.81	8.53	0	-275	11510	11450	11410	11350	11310	11430	11330	192	3410	500	8200	10	1	38300000	4378	6.89	0.37	12	0.09	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11310	1.06	20240701	15880	-28.02	20240130	10980	4.10	20231024	0.14	N	032190	500	191 억		3265194	N	N	2	N	00	N
179	20240701	150358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11400	10	2	0.09	388608140	34158	110.92	11380	11420	11310	14800	7980	11390	11376.78	8.53	0	-756	11510	11450	11410	11350	11310	11430	11330	192	3410	500	8200	10	1	38300000	4366	6.87	0.37	12	0.09	1660.00	30801.00	15880	20240130	-28.21	10980	20231024	3.83	15880	-28.21	20240130	11310	0.80	20240701	15880	-28.21	20240130	10980	3.83	20231024	0.14	N	032190	500	191 억		3265194	N	N	0	N	00	N
180	20240701	140356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11400	10	2	0.09	360391190	31685	102.89	11380	11420	11310	14800	7980	11390	11374.19	8.53	0	-1791	11510	11450	11410	11350	11310	11430	11330	192	3410	500	8200	10	1	38300000	4366	6.87	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.21	10980	20231024	3.83	15880	-28.21	20240130	11310	0.80	20240701	15880	-28.21	20240130	10980	3.83	20231024	0.14	N	032190	500	191 억		3265194	N	N	0	N	00	N
181	20240701	130357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	0	3	0.00	318987020	28047	91.08	11380	11420	11310	14800	7980	11390	11373.30	8.53	0	-2626	11510	11450	11410	11350	11310	11430	11330	192	3410	500	8200	10	1	38300000	4362	6.86	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.27	10980	20231024	3.73	15880	-28.27	20240130	11310	0.71	20240701	15880	-28.27	20240130	10980	3.73	20231024	0.14	N	032190	500	191 억		3265194	N	N	0	N	00	N
182	20240701	120358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11400	10	2	0.09	304065330	26737	86.83	11380	11420	11310	14800	7980	11390	11372.45	8.53	0	-3043	11510	11450	11410	11350	11310	11430	11330	192	3410	500	8200	10	1	38300000	4366	6.87	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.21	10980	20231024	3.83	15880	-28.21	20240130	11310	0.80	20240701	15880	-28.21	20240130	10980	3.83	20231024	0.14	N	032190	500	191 억		3265194	N	N	0	N	00	N
183	20240701	110357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	0	3	0.00	282857950	24877	80.79	11380	11420	11310	14800	7980	11390	11370.26	8.53	0	-3103	11510	11450	11410	11350	11310	11430	11330	192	3410	500	8200	10	1	38300000	4362	6.86	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.27	10980	20231024	3.73	15880	-28.27	20240130	11310	0.71	20240701	15880	-28.27	20240130	10980	3.73	20231024	0.14	N	032190	500	191 억		3265194	N	N	0	N	00	N
184	20240701	100356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	0	3	0.00	249054350	21913	71.16	11380	11420	11310	14800	7980	11390	11365.60	8.53	0	-4102	11510	11450	11410	11350	11310	11430	11330	192	3410	500	8200	10	1	38300000	4362	6.86	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.27	10980	20231024	3.73	15880	-28.27	20240130	11310	0.71	20240701	15880	-28.27	20240130	10980	3.73	20231024	0.14	N	032190	500	191 억		3265194	N	N	0	N	00	N
185	20240701	090356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11340	-50	5	-0.44	42635290	3755	12.19	11380	11380	11330	14800	7980	11390	11354.25	8.53	0	-1399	11510	11450	11410	11350	11310	11430	11330	192	3410	500	8200	10	1	38300000	4343	6.83	0.37	12	0.01	1660.00	30801.00	15880	20240130	-28.59	10980	20231024	3.28	15880	-28.59	20240130	11330	0.09	20240701	15880	-28.59	20240130	10980	3.28	20231024	0.14	N	032190	500	191 억		3265194	N	N	0	N	00	N