KissMeData/033290/price/prices-20230701.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	20230731	160414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4400	200	2	4.76	1849548180	433535	21.98	4225	4430	4090	5460	2940	4200	4265.63	1.02	0	23061	4670	4435	4245	4010	3820	4340	3915	465	1260	500	3100	5	1	88500234	3894	6.32	0.77	12	0.49	696.00	5702.00	6890	20220729	-36.14	3750	20230726	17.33	5480	-19.71	20230316	3750	17.33	20230726	6790	-35.20	20220819	3750	17.33	20230726	1.37	Y	033290	500	465 억		904307	N	N	28082	N	00	N
3	20230731	150416	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4415	215	2	5.12	1654156045	388905	19.72	4225	4430	4090	5460	2940	4200	4253.42	1.02	0	19688	4670	4435	4245	4010	3820	4340	3915	465	1260	500	3100	5	1	88500234	3907	6.34	0.77	12	0.44	696.00	5702.00	6890	20220729	-35.92	3750	20230726	17.73	5480	-19.43	20230316	3750	17.73	20230726	6790	-34.98	20220819	3750	17.73	20230726	1.37	Y	033290	500	465 억		904307	N	N	76167	N	00	N
4	20230731	140415	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4295	95	2	2.26	1232783395	292163	14.81	4225	4320	4090	5460	2940	4200	4219.53	1.02	0	11370	4670	4435	4245	4010	3820	4340	3915	465	1260	500	3100	5	1	88500234	3801	6.17	0.75	12	0.33	696.00	5702.00	6890	20220729	-37.66	3750	20230726	14.53	5480	-21.62	20230316	3750	14.53	20230726	6790	-36.75	20220819	3750	14.53	20230726	1.37	Y	033290	500	465 억		904307	N	N	76167	N	00	N
5	20230731	130417	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4305	105	2	2.50	1158746870	274903	13.94	4225	4320	4090	5460	2940	4200	4215.13	1.02	0	9991	4670	4435	4245	4010	3820	4340	3915	465	1260	500	3100	5	1	88500234	3810	6.19	0.75	12	0.31	696.00	5702.00	6890	20220729	-37.52	3750	20230726	14.80	5480	-21.44	20230316	3750	14.80	20230726	6790	-36.60	20220819	3750	14.80	20230726	1.37	Y	033290	500	465 억		904307	N	N	76167	N	00	N
6	20230731	120420	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4260	60	2	1.43	963520645	229352	11.63	4225	4320	4090	5460	2940	4200	4201.06	1.02	0	10103	4670	4435	4245	4010	3820	4340	3915	465	1260	500	3100	5	1	88500234	3770	6.12	0.75	12	0.26	696.00	5702.00	6890	20220729	-38.17	3750	20230726	13.60	5480	-22.26	20230316	3750	13.60	20230726	6790	-37.26	20220819	3750	13.60	20230726	1.37	Y	033290	500	465 억		904307	N	N	76167	N	00	N
7	20230731	110421	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4265	65	2	1.55	782905385	187294	9.49	4225	4270	4090	5460	2940	4200	4180.05	1.02	0	12294	4670	4435	4245	4010	3820	4340	3915	465	1260	500	3100	5	1	88500234	3775	6.13	0.75	12	0.21	696.00	5702.00	6890	20220729	-38.10	3750	20230726	13.73	5480	-22.17	20230316	3750	13.73	20230726	6790	-37.19	20220819	3750	13.73	20230726	1.37	Y	033290	500	465 억		904307	N	N	76167	N	00	N
8	20230731	100420	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4175	-25	5	-0.60	604290925	145053	7.35	4225	4240	4090	5460	2940	4200	4165.91	1.02	0	11126	4670	4435	4245	4010	3820	4340	3915	465	1260	500	3100	5	1	88500234	3695	6.00	0.73	12	0.16	696.00	5702.00	6890	20220729	-39.40	3750	20230726	11.33	5480	-23.81	20230316	3750	11.33	20230726	6790	-38.51	20220819	3750	11.33	20230726	1.37	Y	033290	500	465 억		904307	N	N	76167	N	00	N
9	20230731	090416	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4215	15	2	0.36	23915590	5663	0.29	4225	4230	4215	5460	2940	4200	4224.79	1.02	0	-4292	4670	4435	4245	4010	3820	4340	3915	465	1260	500	3100	5	1	88500234	3730	6.06	0.74	12	0.01	696.00	5702.00	6890	20220729	-38.82	3750	20230726	12.40	5480	-23.08	20230316	3750	12.40	20230726	6790	-37.92	20220819	3750	12.40	20230726	1.37	Y	033290	500	465 억		904307	N	N	76167	N	00	N
10	20230728	160417	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4200	265	2	6.73	8361928115	1958045	849.28	4260	4480	4055	5110	2755	3935	4270.57	1.01	0	7527	4055	3995	3895	3835	3735	4025	3865	465	1177	500	2910	5	1	88500234	3717	6.03	0.74	12	2.21	696.00	5702.00	6890	20220729	-39.04	3750	20230726	12.00	5480	-23.36	20230316	3750	12.00	20230726	6890	-39.04	20220729	3750	12.00	20230726	1.35	Y	033290	500	465 억		895508	N	N	76167	N	00	N
11	20230728	150416	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4245	310	2	7.88	8182169890	1915442	830.80	4260	4480	4055	5110	2755	3935	4271.69	1.01	0	-259	4055	3995	3895	3835	3735	4025	3865	465	1177	500	2910	5	1	88500234	3757	6.10	0.74	12	2.16	696.00	5702.00	6890	20220729	-38.39	3750	20230726	13.20	5480	-22.54	20230316	3750	13.20	20230726	6890	-38.39	20220729	3750	13.20	20230726	1.35	Y	033290	500	465 억		895508	N	N	26143	N	00	N
12	20230728	140415	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4190	255	2	6.48	7881892385	1843881	799.76	4260	4480	4055	5110	2755	3935	4274.62	1.01	0	5280	4055	3995	3895	3835	3735	4025	3865	465	1177	500	2910	5	1	88500234	3708	6.02	0.73	12	2.08	696.00	5702.00	6890	20220729	-39.19	3750	20230726	11.73	5480	-23.54	20230316	3750	11.73	20230726	6890	-39.19	20220729	3750	11.73	20230726	1.35	Y	033290	500	465 억		895508	N	N	26143	N	00	N
13	20230728	130416	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4205	270	2	6.86	7721423095	1805648	783.18	4260	4480	4055	5110	2755	3935	4276.26	1.01	0	11824	4055	3995	3895	3835	3735	4025	3865	465	1177	500	2910	5	1	88500234	3721	6.04	0.74	12	2.04	696.00	5702.00	6890	20220729	-38.97	3750	20230726	12.13	5480	-23.27	20230316	3750	12.13	20230726	6890	-38.97	20220729	3750	12.13	20230726	1.35	Y	033290	500	465 억		895508	N	N	26143	N	00	N
14	20230728	120414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4190	255	2	6.48	7518414290	1757359	762.23	4260	4480	4055	5110	2755	3935	4278.25	1.01	0	16764	4055	3995	3895	3835	3735	4025	3865	465	1177	500	2910	5	1	88500234	3708	6.02	0.73	12	1.99	696.00	5702.00	6890	20220729	-39.19	3750	20230726	11.73	5480	-23.54	20230316	3750	11.73	20230726	6890	-39.19	20220729	3750	11.73	20230726	1.35	Y	033290	500	465 억		895508	N	N	26143	N	00	N
15	20230728	110417	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4245	310	2	7.88	6937898190	1619588	702.48	4260	4480	4055	5110	2755	3935	4283.74	1.01	0	23637	4055	3995	3895	3835	3735	4025	3865	465	1177	500	2910	5	1	88500234	3757	6.10	0.74	12	1.83	696.00	5702.00	6890	20220729	-38.39	3750	20230726	13.20	5480	-22.54	20230316	3750	13.20	20230726	6890	-38.39	20220729	3750	13.20	20230726	1.35	Y	033290	500	465 억		895508	N	N	26143	N	00	N
16	20230728	100414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4350	415	2	10.55	4643274455	1093127	474.13	4260	4390	4055	5110	2755	3935	4247.70	1.01	0	-13343	4055	3995	3895	3835	3735	4025	3865	465	1177	500	2910	5	1	88500234	3850	6.25	0.76	12	1.24	696.00	5702.00	6890	20220729	-36.87	3750	20230726	16.00	5480	-20.62	20230316	3750	16.00	20230726	6890	-36.87	20220729	3750	16.00	20230726	1.35	Y	033290	500	465 억		895508	N	N	26143	N	00	N
17	20230728	090417	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4135	200	2	5.08	1204269510	285423	123.80	4260	4370	4055	5110	2755	3935	4219.25	1.01	0	-82837	4055	3995	3895	3835	3735	4025	3865	465	1177	500	2910	5	1	88500234	3659	5.94	0.73	12	0.32	696.00	5702.00	6890	20220729	-39.99	3750	20230726	10.27	5480	-24.54	20230316	3750	10.27	20230726	6890	-39.99	20220729	3750	10.27	20230726	1.35	Y	033290	500	465 억		895508	N	N	26143	N	00	N
18	20230727	160414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3935	145	2	3.83	894448740	230211	44.92	3795	3955	3795	4925	2655	3790	3885.33	0.97	-11101	11941	4156	3972	3861	3677	3566	3917	3622	465	1135	500	2800	5	1	88500234	3482	5.65	0.69	12	0.26	696.00	5702.00	6890	20220729	-42.89	3750	20230726	4.93	5480	-28.19	20230316	3750	4.93	20230726	6890	-42.89	20220729	3750	4.93	20230726	1.33	Y	033290	500	465 억		858204	N	N	26143	N	00	N
19	20230727	150414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3910	120	2	3.17	815799135	210174	41.01	3795	3955	3795	4925	2655	3790	3881.54	0.97	-11101	9906	4156	3972	3861	3677	3566	3917	3622	465	1135	500	2800	5	1	88500234	3460	5.62	0.69	12	0.24	696.00	5702.00	6890	20220729	-43.25	3750	20230726	4.27	5480	-28.65	20230316	3750	4.27	20230726	6890	-43.25	20220729	3750	4.27	20230726	1.33	Y	033290	500	465 억		858204	N	N	61387	N	00	N
20	20230727	140411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3910	120	2	3.17	740668015	190943	37.26	3795	3955	3795	4925	2655	3790	3879.00	0.97	-11101	6126	4156	3972	3861	3677	3566	3917	3622	465	1135	500	2800	5	1	88500234	3460	5.62	0.69	12	0.22	696.00	5702.00	6890	20220729	-43.25	3750	20230726	4.27	5480	-28.65	20230316	3750	4.27	20230726	6890	-43.25	20220729	3750	4.27	20230726	1.33	Y	033290	500	465 억		858204	N	N	61387	N	00	N
21	20230727	130413	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3940	150	2	3.96	652139660	168469	32.87	3795	3950	3795	4925	2655	3790	3870.98	0.97	-11101	11627	4156	3972	3861	3677	3566	3917	3622	465	1135	500	2800	5	1	88500234	3487	5.66	0.69	12	0.19	696.00	5702.00	6890	20220729	-42.82	3750	20230726	5.07	5480	-28.10	20230316	3750	5.07	20230726	6890	-42.82	20220729	3750	5.07	20230726	1.33	Y	033290	500	465 억		858204	N	N	61387	N	00	N
22	20230727	120414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3865	75	2	1.98	437636050	113491	22.15	3795	3895	3795	4925	2655	3790	3856.13	0.97	-11101	7961	4156	3972	3861	3677	3566	3917	3622	465	1135	500	2800	5	1	88500234	3421	5.55	0.68	12	0.13	696.00	5702.00	6890	20220729	-43.90	3750	20230726	3.07	5480	-29.47	20230316	3750	3.07	20230726	6890	-43.90	20220729	3750	3.07	20230726	1.33	Y	033290	500	465 억		858204	N	N	61387	N	00	N
23	20230727	110414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3870	80	2	2.11	361509335	93872	18.32	3795	3895	3795	4925	2655	3790	3851.09	0.97	-11101	11554	4156	3972	3861	3677	3566	3917	3622	465	1135	500	2800	5	1	88500234	3425	5.56	0.68	12	0.11	696.00	5702.00	6890	20220729	-43.83	3750	20230726	3.20	5480	-29.38	20230316	3750	3.20	20230726	6890	-43.83	20220729	3750	3.20	20230726	1.33	Y	033290	500	465 억		858204	N	N	61387	N	00	N
24	20230727	100413	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3840	50	2	1.32	290140270	75291	14.69	3795	3895	3795	4925	2655	3790	3853.59	0.97	-11101	14977	4156	3972	3861	3677	3566	3917	3622	465	1135	500	2800	5	1	88500234	3398	5.52	0.67	12	0.09	696.00	5702.00	6890	20220729	-44.27	3750	20230726	2.40	5480	-29.93	20230316	3750	2.40	20230726	6890	-44.27	20220729	3750	2.40	20230726	1.33	Y	033290	500	465 억		858204	N	N	61387	N	00	N
25	20230727	090413	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3840	50	2	1.32	35773330	9346	1.82	3795	3855	3795	4925	2655	3790	3827.66	0.97	-11101	3967	4156	3972	3861	3677	3566	3917	3622	465	1135	500	2800	5	1	88500234	3398	5.52	0.67	12	0.01	696.00	5702.00	6890	20220729	-44.27	3750	20230726	2.40	5480	-29.93	20230316	3750	2.40	20230726	6890	-44.27	20220729	3750	2.40	20230726	1.33	Y	033290	500	465 억		858204	N	N	61387	N	00	N
26	20230726	160412	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3790	-220	5	-5.49	1933435335	505008	238.44	3970	4045	3750	5210	2810	4010	3828.54	0.98	0	-25401	4150	4080	4020	3950	3890	4115	3985	465	1200	500	2960	5	1	88500234	3354	5.45	0.66	12	0.57	696.00	5702.00	6890	20220729	-44.99	3750	20230726	1.07	5480	-30.84	20230316	3750	1.07	20230726	6890	-44.99	20220729	3750	1.07	20230726	1.28	Y	033290	500	465 억		869305	N	N	61387	N	00	N
27	20230726	150414	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3795	-215	5	-5.36	1732604755	452082	213.45	3970	4045	3750	5210	2810	4010	3832.49	0.98	0	-26598	4150	4080	4020	3950	3890	4115	3985	465	1200	500	2960	5	1	88500234	3359	5.45	0.67	12	0.51	696.00	5702.00	6890	20220729	-44.92	3750	20230726	1.20	5480	-30.75	20230316	3750	1.20	20230726	6890	-44.92	20220729	3750	1.20	20230726	1.28	Y	033290	500	465 억		869305	N	N	31203	N	00	N
28	20230726	140414	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3805	-205	5	-5.11	1580762770	412084	194.57	3970	4045	3750	5210	2810	4010	3836.01	0.98	0	-19677	4150	4080	4020	3950	3890	4115	3985	465	1200	500	2960	5	1	88500234	3367	5.47	0.67	12	0.47	696.00	5702.00	6890	20220729	-44.78	3750	20230726	1.47	5480	-30.57	20230316	3750	1.47	20230726	6890	-44.78	20220729	3750	1.47	20230726	1.28	Y	033290	500	465 억		869305	N	N	31203	N	00	N
29	20230726	130410	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3780	-230	5	-5.74	1331662490	346511	163.61	3970	4045	3750	5210	2810	4010	3843.05	0.98	0	-2175	4150	4080	4020	3950	3890	4115	3985	465	1200	500	2960	5	1	88500234	3345	5.43	0.66	12	0.39	696.00	5702.00	6890	20220729	-45.14	3750	20230726	0.80	5480	-31.02	20230316	3750	0.80	20230726	6890	-45.14	20220729	3750	0.80	20230726	1.28	Y	033290	500	465 억		869305	N	N	31203	N	00	N
30	20230726	120413	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3805	-205	5	-5.11	1204758290	312991	147.78	3970	4045	3750	5210	2810	4010	3849.17	0.98	0	7932	4150	4080	4020	3950	3890	4115	3985	465	1200	500	2960	5	1	88500234	3367	5.47	0.67	12	0.35	696.00	5702.00	6890	20220729	-44.78	3750	20230726	1.47	5480	-30.57	20230316	3750	1.47	20230726	6890	-44.78	20220729	3750	1.47	20230726	1.28	Y	033290	500	465 억		869305	N	N	31203	N	00	N
31	20230726	110410	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3790	-220	5	-5.49	839604650	216427	102.19	3970	4045	3750	5210	2810	4010	3879.37	0.98	0	4529	4150	4080	4020	3950	3890	4115	3985	465	1200	500	2960	5	1	88500234	3354	5.45	0.66	12	0.24	696.00	5702.00	6890	20220729	-44.99	3750	20230726	1.07	5480	-30.84	20230316	3750	1.07	20230726	6890	-44.99	20220729	3750	1.07	20230726	1.28	Y	033290	500	465 억		869305	N	N	31203	N	00	N
32	20230726	100414	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3905	-105	5	-2.62	423447525	107762	50.88	3970	4045	3895	5210	2810	4010	3929.45	0.98	0	318	4150	4080	4020	3950	3890	4115	3985	465	1200	500	2960	5	1	88500234	3456	5.61	0.68	12	0.12	696.00	5702.00	6890	20220729	-43.32	3895	20230726	0.26	5480	-28.74	20230316	3895	0.26	20230726	6890	-43.32	20220729	3895	0.26	20230726	1.28	Y	033290	500	465 억		869305	N	N	31203	N	00	N
33	20230726	090408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3960	-50	5	-1.25	36196090	9108	4.30	3970	4045	3960	5210	2810	4010	3974.00	0.98	0	139	4150	4080	4020	3950	3890	4115	3985	465	1200	500	2960	5	1	88500234	3505	5.69	0.69	12	0.01	696.00	5702.00	6890	20220729	-42.53	3905	20230724	1.41	5480	-27.74	20230316	3905	1.41	20230724	6890	-42.53	20220729	3905	1.41	20230724	1.28	Y	033290	500	465 억		869305	N	N	31203	N	00	N
34	20230725	160409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4010	-40	5	-0.99	849334055	210582	49.78	3960	4090	3960	5260	2835	4050	4033.28	1.02	0	-31721	4253	4151	4028	3926	3803	4202	3977	465	1212	500	2990	5	1	88500234	3549	5.76	0.70	12	0.24	696.00	5702.00	6890	20220729	-41.80	3905	20230724	2.69	5480	-26.82	20230316	3905	2.69	20230724	6890	-41.80	20220729	3905	2.69	20230724	1.28	Y	033290	500	465 억		900808	N	N	31203	N	00	N
35	20230725	150406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4055	5	2	0.12	777490165	192740	45.56	3960	4090	3960	5260	2835	4050	4033.88	1.02	0	-30851	4253	4151	4028	3926	3803	4202	3977	465	1212	500	2990	5	1	88500234	3589	5.83	0.71	12	0.22	696.00	5702.00	6890	20220729	-41.15	3905	20230724	3.84	5480	-26.00	20230316	3905	3.84	20230724	6890	-41.15	20220729	3905	3.84	20230724	1.28	Y	033290	500	465 억		900808	N	N	42037	N	00	N
36	20230725	140406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4020	-30	5	-0.74	562487075	139593	33.00	3960	4080	3960	5260	2835	4050	4029.48	1.02	0	-23224	4253	4151	4028	3926	3803	4202	3977	465	1212	500	2990	5	1	88500234	3558	5.78	0.71	12	0.16	696.00	5702.00	6890	20220729	-41.65	3905	20230724	2.94	5480	-26.64	20230316	3905	2.94	20230724	6890	-41.65	20220729	3905	2.94	20230724	1.28	Y	033290	500	465 억		900808	N	N	42037	N	00	N
37	20230725	130410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4020	-30	5	-0.74	478369585	118656	28.05	3960	4080	3960	5260	2835	4050	4031.57	1.02	0	-21610	4253	4151	4028	3926	3803	4202	3977	465	1212	500	2990	5	1	88500234	3558	5.78	0.71	12	0.13	696.00	5702.00	6890	20220729	-41.65	3905	20230724	2.94	5480	-26.64	20230316	3905	2.94	20230724	6890	-41.65	20220729	3905	2.94	20230724	1.28	Y	033290	500	465 억		900808	N	N	42037	N	00	N
38	20230725	120408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4065	15	2	0.37	379493595	94174	22.26	3960	4080	3960	5260	2835	4050	4029.71	1.02	0	-19383	4253	4151	4028	3926	3803	4202	3977	465	1212	500	2990	5	1	88500234	3598	5.84	0.71	12	0.11	696.00	5702.00	6890	20220729	-41.00	3905	20230724	4.10	5480	-25.82	20230316	3905	4.10	20230724	6890	-41.00	20220729	3905	4.10	20230724	1.28	Y	033290	500	465 억		900808	N	N	42037	N	00	N
39	20230725	110409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4065	15	2	0.37	306301305	76146	18.00	3960	4080	3960	5260	2835	4050	4022.55	1.02	0	-12873	4253	4151	4028	3926	3803	4202	3977	465	1212	500	2990	5	1	88500234	3598	5.84	0.71	12	0.09	696.00	5702.00	6890	20220729	-41.00	3905	20230724	4.10	5480	-25.82	20230316	3905	4.10	20230724	6890	-41.00	20220729	3905	4.10	20230724	1.28	Y	033290	500	465 억		900808	N	N	42037	N	00	N
40	20230725	100407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4030	-20	5	-0.49	221373885	55144	13.03	3960	4080	3960	5260	2835	4050	4014.47	1.02	0	-8100	4253	4151	4028	3926	3803	4202	3977	465	1212	500	2990	5	1	88500234	3567	5.79	0.71	12	0.06	696.00	5702.00	6890	20220729	-41.51	3905	20230724	3.20	5480	-26.46	20230316	3905	3.20	20230724	6890	-41.51	20220729	3905	3.20	20230724	1.28	Y	033290	500	465 억		900808	N	N	42037	N	00	N
41	20230725	090407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4010	-40	5	-0.99	54911110	13810	3.26	3960	4075	3960	5260	2835	4050	3976.18	1.02	0	2105	4253	4151	4028	3926	3803	4202	3977	465	1212	500	2990	5	1	88500234	3549	5.76	0.70	12	0.02	696.00	5702.00	6890	20220729	-41.80	3905	20230724	2.69	5480	-26.82	20230316	3905	2.69	20230724	6890	-41.80	20220729	3905	2.69	20230724	1.28	Y	033290	500	465 억		900808	N	N	42037	N	00	N
42	20230724	160407	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4050	30	2	0.75	1685471795	421569	267.58	4015	4130	3905	5220	2815	4020	3998.07	1.06	0	-72250	4076	4047	4001	3972	3926	4057	3982	465	1202	500	2970	5	1	88500234	3584	5.82	0.71	12	0.48	696.00	5702.00	6890	20220729	-41.22	3905	20230724	3.71	5480	-26.09	20230316	3905	3.71	20230724	6890	-41.22	20220729	3905	3.71	20230724	1.27	Y	033290	500	465 억		940505	N	N	42037	N	00	N
43	20230724	150405	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4040	20	2	0.50	1635135660	409133	259.69	4015	4130	3905	5220	2815	4020	3996.59	1.06	0	-66357	4076	4047	4001	3972	3926	4057	3982	465	1202	500	2970	5	1	88500234	3575	5.80	0.71	12	0.46	696.00	5702.00	6890	20220729	-41.36	3905	20230724	3.46	5480	-26.28	20230316	3905	3.46	20230724	6890	-41.36	20220729	3905	3.46	20230724	1.27	Y	033290	500	465 억		940505	N	N	29904	N	00	N
44	20230724	140404	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4065	45	2	1.12	1432175150	359181	227.98	4015	4130	3905	5220	2815	4020	3987.34	1.06	0	-52743	4076	4047	4001	3972	3926	4057	3982	465	1202	500	2970	5	1	88500234	3598	5.84	0.71	12	0.41	696.00	5702.00	6890	20220729	-41.00	3905	20230724	4.10	5480	-25.82	20230316	3905	4.10	20230724	6890	-41.00	20220729	3905	4.10	20230724	1.27	Y	033290	500	465 억		940505	N	N	29904	N	00	N
45	20230724	130406	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3995	-25	5	-0.62	976866710	247145	156.87	4015	4020	3905	5220	2815	4020	3952.61	1.06	0	-57114	4076	4047	4001	3972	3926	4057	3982	465	1202	500	2970	5	1	88500234	3536	5.74	0.70	12	0.28	696.00	5702.00	6890	20220729	-42.02	3905	20230724	2.30	5480	-27.10	20230316	3905	2.30	20230724	6890	-42.02	20220729	3905	2.30	20230724	1.27	Y	033290	500	465 억		940505	N	N	29904	N	00	N
46	20230724	120405	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3915	-105	5	-2.61	742780950	188328	119.54	4015	4020	3905	5220	2815	4020	3944.08	1.06	0	-53899	4076	4047	4001	3972	3926	4057	3982	465	1202	500	2970	5	1	88500234	3465	5.62	0.69	12	0.21	696.00	5702.00	6890	20220729	-43.18	3905	20230724	0.26	5480	-28.56	20230316	3905	0.26	20230724	6890	-43.18	20220729	3905	0.26	20230724	1.27	Y	033290	500	465 억		940505	N	N	29904	N	00	N
47	20230724	110409	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3930	-90	5	-2.24	494731280	125061	79.38	4015	4020	3910	5220	2815	4020	3955.92	1.06	0	-31574	4076	4047	4001	3972	3926	4057	3982	465	1202	500	2970	5	1	88500234	3478	5.65	0.69	12	0.14	696.00	5702.00	6890	20220729	-42.96	3910	20230724	0.51	5480	-28.28	20230316	3910	0.51	20230724	6890	-42.96	20220729	3910	0.51	20230724	1.27	Y	033290	500	465 억		940505	N	N	29904	N	00	N
48	20230724	100403	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3940	-80	5	-1.99	353432580	89133	56.58	4015	4020	3925	5220	2815	4020	3965.23	1.06	0	-25484	4076	4047	4001	3972	3926	4057	3982	465	1202	500	2970	5	1	88500234	3487	5.66	0.69	12	0.10	696.00	5702.00	6890	20220729	-42.82	3925	20230724	0.38	5480	-28.10	20230316	3925	0.38	20230724	6890	-42.82	20220729	3925	0.38	20230724	1.27	Y	033290	500	465 억		940505	N	N	29904	N	00	N
49	20230724	090406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3975	-45	5	-1.12	49996760	12556	7.97	4015	4015	3950	5220	2815	4020	3981.90	1.06	0	-4772	4076	4047	4001	3972	3926	4057	3982	465	1202	500	2970	5	1	88500234	3518	5.71	0.70	12	0.01	696.00	5702.00	6890	20220729	-42.31	3940	20230720	0.89	5480	-27.46	20230316	3940	0.89	20230720	6890	-42.31	20220729	3940	0.89	20230720	1.27	Y	033290	500	465 억		940505	N	N	29904	N	00	N
50	20230721	160402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4020	0	3	0.00	626622195	156823	78.92	4020	4030	3955	5220	2815	4020	3995.72	1.08	0	-21326	4106	4062	4001	3957	3896	4085	3980	465	1202	500	2970	5	1	88500234	3558	5.78	0.71	12	0.18	696.00	5702.00	6890	20220729	-41.65	3940	20230720	2.03	5480	-26.64	20230316	3940	2.03	20230720	6890	-41.65	20220729	3940	2.03	20230720	1.27	Y	033290	500	465 억		953665	N	N	29904	N	00	N
51	20230721	150406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4025	5	2	0.12	579199825	145011	72.98	4020	4030	3955	5220	2815	4020	3994.18	1.08	0	-21447	4106	4062	4001	3957	3896	4085	3980	465	1202	500	2970	5	1	88500234	3562	5.78	0.71	12	0.16	696.00	5702.00	6890	20220729	-41.58	3940	20230720	2.16	5480	-26.55	20230316	3940	2.16	20230720	6890	-41.58	20220729	3940	2.16	20230720	1.27	Y	033290	500	465 억		953665	N	N	26234	N	00	N
52	20230721	140403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4020	0	3	0.00	502449950	125899	63.36	4020	4030	3955	5220	2815	4020	3990.90	1.08	0	-19212	4106	4062	4001	3957	3896	4085	3980	465	1202	500	2970	5	1	88500234	3558	5.78	0.71	12	0.14	696.00	5702.00	6890	20220729	-41.65	3940	20230720	2.03	5480	-26.64	20230316	3940	2.03	20230720	6890	-41.65	20220729	3940	2.03	20230720	1.27	Y	033290	500	465 억		953665	N	N	26234	N	00	N
53	20230721	130403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4015	-5	5	-0.12	457175115	114608	57.68	4020	4030	3955	5220	2815	4020	3989.03	1.08	0	-17631	4106	4062	4001	3957	3896	4085	3980	465	1202	500	2970	5	1	88500234	3553	5.77	0.70	12	0.13	696.00	5702.00	6890	20220729	-41.73	3940	20230720	1.90	5480	-26.73	20230316	3940	1.90	20230720	6890	-41.73	20220729	3940	1.90	20230720	1.27	Y	033290	500	465 억		953665	N	N	26234	N	00	N
54	20230721	120408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4020	0	3	0.00	420767075	105527	53.11	4020	4030	3955	5220	2815	4020	3987.29	1.08	0	-17011	4106	4062	4001	3957	3896	4085	3980	465	1202	500	2970	5	1	88500234	3558	5.78	0.71	12	0.12	696.00	5702.00	6890	20220729	-41.65	3940	20230720	2.03	5480	-26.64	20230316	3940	2.03	20230720	6890	-41.65	20220729	3940	2.03	20230720	1.27	Y	033290	500	465 억		953665	N	N	26234	N	00	N
55	20230721	110405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4030	10	2	0.25	381769415	95828	48.23	4020	4030	3955	5220	2815	4020	3983.90	1.08	0	-16153	4106	4062	4001	3957	3896	4085	3980	465	1202	500	2970	5	1	88500234	3567	5.79	0.71	12	0.11	696.00	5702.00	6890	20220729	-41.51	3940	20230720	2.28	5480	-26.46	20230316	3940	2.28	20230720	6890	-41.51	20220729	3940	2.28	20230720	1.27	Y	033290	500	465 억		953665	N	N	26234	N	00	N
56	20230721	100406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3975	-45	5	-1.12	216257455	54497	27.43	4020	4020	3955	5220	2815	4020	3968.25	1.08	0	-18732	4106	4062	4001	3957	3896	4085	3980	465	1202	500	2970	5	1	88500234	3518	5.71	0.70	12	0.06	696.00	5702.00	6890	20220729	-42.31	3940	20230720	0.89	5480	-27.46	20230316	3940	0.89	20230720	6890	-42.31	20220729	3940	0.89	20230720	1.27	Y	033290	500	465 억		953665	N	N	26234	N	00	N
57	20230721	090406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	3990	-30	5	-0.75	8972885	2240	1.13	4020	4020	3990	5220	2815	4020	4005.75	1.08	0	-550	4106	4062	4001	3957	3896	4085	3980	465	1202	500	2970	5	1	88500234	3531	5.73	0.70	12	0.00	696.00	5702.00	6890	20220729	-42.09	3940	20230720	1.27	5480	-27.19	20230316	3940	1.27	20230720	6890	-42.09	20220729	3940	1.27	20230720	1.27	Y	033290	500	465 억		953665	N	N	26234	N	00	N
58	20230720	160404	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4020	0	3	0.00	791992155	198420	119.73	4015	4045	3940	5220	2815	4020	3991.49	1.08	0	-5847	4133	4076	4043	3986	3953	4060	3970	465	1202	500	2970	5	1	88500234	3558	5.78	0.71	12	0.22	696.00	5702.00	6890	20220729	-41.65	3940	20230720	2.03	5480	-26.64	20230316	3940	2.03	20230720	6890	-41.65	20220729	3940	2.03	20230720	1.27	Y	033290	500	465 억		957802	N	N	26234	N	00	N
59	20230720	150402	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4000	-20	5	-0.50	755374135	189277	114.22	4015	4045	3940	5220	2815	4020	3990.84	1.08	0	-6190	4133	4076	4043	3986	3953	4060	3970	465	1202	500	2970	5	1	88500234	3540	5.75	0.70	12	0.21	696.00	5702.00	6890	20220729	-41.94	3940	20230720	1.52	5480	-27.01	20230316	3940	1.52	20230720	6890	-41.94	20220729	3940	1.52	20230720	1.27	Y	033290	500	465 억		957802	N	N	22265	N	00	N
60	20230720	140401	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4030	10	2	0.25	660992955	165731	100.01	4015	4045	3940	5220	2815	4020	3988.35	1.08	0	-5921	4133	4076	4043	3986	3953	4060	3970	465	1202	500	2970	5	1	88500234	3567	5.79	0.71	12	0.19	696.00	5702.00	6890	20220729	-41.51	3940	20230720	2.28	5480	-26.46	20230316	3940	2.28	20230720	6890	-41.51	20220729	3940	2.28	20230720	1.27	Y	033290	500	465 억		957802	N	N	22265	N	00	N
61	20230720	130401	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4030	10	2	0.25	607252170	152387	91.96	4015	4045	3940	5220	2815	4020	3984.93	1.08	0	-1429	4133	4076	4043	3986	3953	4060	3970	465	1202	500	2970	5	1	88500234	3567	5.79	0.71	12	0.17	696.00	5702.00	6890	20220729	-41.51	3940	20230720	2.28	5480	-26.46	20230316	3940	2.28	20230720	6890	-41.51	20220729	3940	2.28	20230720	1.27	Y	033290	500	465 억		957802	N	N	22265	N	00	N
62	20230720	120405	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4035	15	2	0.37	573547925	144013	86.90	4015	4045	3940	5220	2815	4020	3982.61	1.08	0	-1699	4133	4076	4043	3986	3953	4060	3970	465	1202	500	2970	5	1	88500234	3571	5.80	0.71	12	0.16	696.00	5702.00	6890	20220729	-41.44	3940	20230720	2.41	5480	-26.37	20230316	3940	2.41	20230720	6890	-41.44	20220729	3940	2.41	20230720	1.27	Y	033290	500	465 억		957802	N	N	22265	N	00	N
63	20230720	110403	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4040	20	2	0.50	550041100	138184	83.39	4015	4045	3940	5220	2815	4020	3980.50	1.08	0	-3093	4133	4076	4043	3986	3953	4060	3970	465	1202	500	2970	5	1	88500234	3575	5.80	0.71	12	0.16	696.00	5702.00	6890	20220729	-41.36	3940	20230720	2.54	5480	-26.28	20230316	3940	2.54	20230720	6890	-41.36	20220729	3940	2.54	20230720	1.27	Y	033290	500	465 억		957802	N	N	22265	N	00	N
64	20230720	100400	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4000	-20	5	-0.50	506419810	127356	76.85	4015	4040	3940	5220	2815	4020	3976.41	1.08	0	-6785	4133	4076	4043	3986	3953	4060	3970	465	1202	500	2970	5	1	88500234	3540	5.75	0.70	12	0.14	696.00	5702.00	6890	20220729	-41.94	3940	20230720	1.52	5480	-27.01	20230316	3940	1.52	20230720	6890	-41.94	20220729	3940	1.52	20230720	1.27	Y	033290	500	465 억		957802	N	N	22265	N	00	N
65	20230720	090400	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	3990	-30	5	-0.75	55015760	13738	8.29	4015	4020	3990	5220	2815	4020	4004.64	1.08	0	-10060	4133	4076	4043	3986	3953	4060	3970	465	1202	500	2970	5	1	88500234	3531	5.73	0.70	12	0.02	696.00	5702.00	6890	20220729	-42.09	3990	20230720	0.00	5480	-27.19	20230316	3990	0.00	20230720	6890	-42.09	20220729	3990	0.00	20230720	1.27	Y	033290	500	465 억		957802	N	N	22265	N	00	N
66	20230719	160408	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4020	-40	5	-0.99	634814055	157274	86.99	4075	4100	4010	5270	2845	4060	4036.39	1.11	0	-23860	4206	4132	4096	4022	3986	4115	4005	465	1212	500	3000	5	1	88500234	3558	5.78	0.71	12	0.18	696.00	5702.00	6890	20220729	-41.65	4010	20230719	0.25	5480	-26.64	20230316	4010	0.25	20230719	6890	-41.65	20220729	4010	0.25	20230719	1.26	Y	033290	500	465 억		980933	N	N	22265	N	00	N
67	20230719	150407	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4025	-35	5	-0.86	496346050	122821	67.94	4075	4100	4015	5270	2845	4060	4041.21	1.11	0	-22951	4206	4132	4096	4022	3986	4115	4005	465	1212	500	3000	5	1	88500234	3562	5.78	0.71	12	0.14	696.00	5702.00	6890	20220729	-41.58	4015	20230719	0.25	5480	-26.55	20230316	4015	0.25	20230719	6890	-41.58	20220729	4015	0.25	20230719	1.26	Y	033290	500	465 억		980933	N	N	35468	N	00	N
68	20230719	140408	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4035	-25	5	-0.62	379802380	93854	51.91	4075	4100	4025	5270	2845	4060	4046.74	1.11	0	-20819	4206	4132	4096	4022	3986	4115	4005	465	1212	500	3000	5	1	88500234	3571	5.80	0.71	12	0.11	696.00	5702.00	6890	20220729	-41.44	4025	20230719	0.25	5480	-26.37	20230316	4025	0.25	20230719	6890	-41.44	20220729	4025	0.25	20230719	1.26	Y	033290	500	465 억		980933	N	N	35468	N	00	N
69	20230719	130403	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4035	-25	5	-0.62	326269630	80578	44.57	4075	4100	4025	5270	2845	4060	4049.12	1.11	0	-16898	4206	4132	4096	4022	3986	4115	4005	465	1212	500	3000	5	1	88500234	3571	5.80	0.71	12	0.09	696.00	5702.00	6890	20220729	-41.44	4025	20230719	0.25	5480	-26.37	20230316	4025	0.25	20230719	6890	-41.44	20220729	4025	0.25	20230719	1.26	Y	033290	500	465 억		980933	N	N	35468	N	00	N
70	20230719	120406	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4035	-25	5	-0.62	252216320	62221	34.42	4075	4100	4035	5270	2845	4060	4053.56	1.11	0	-12832	4206	4132	4096	4022	3986	4115	4005	465	1212	500	3000	5	1	88500234	3571	5.80	0.71	12	0.07	696.00	5702.00	6890	20220729	-41.44	4035	20230719	0.00	5480	-26.37	20230316	4035	0.00	20230719	6890	-41.44	20220729	4035	0.00	20230719	1.26	Y	033290	500	465 억		980933	N	N	35468	N	00	N
71	20230719	110407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4045	-15	5	-0.37	184150025	45372	25.10	4075	4100	4045	5270	2845	4060	4058.67	1.11	0	-11000	4206	4132	4096	4022	3986	4115	4005	465	1212	500	3000	5	1	88500234	3580	5.81	0.71	12	0.05	696.00	5702.00	6890	20220729	-41.29	4035	20230707	0.25	5480	-26.19	20230316	4035	0.25	20230707	6890	-41.29	20220729	4035	0.25	20230707	1.26	Y	033290	500	465 억		980933	N	N	35468	N	00	N
72	20230719	100405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4055	-5	5	-0.12	89486845	22007	12.17	4075	4100	4045	5270	2845	4060	4066.29	1.11	0	-9437	4206	4132	4096	4022	3986	4115	4005	465	1212	500	3000	5	1	88500234	3589	5.83	0.71	12	0.02	696.00	5702.00	6890	20220729	-41.15	4035	20230707	0.50	5480	-26.00	20230316	4035	0.50	20230707	6890	-41.15	20220729	4035	0.50	20230707	1.26	Y	033290	500	465 억		980933	N	N	35468	N	00	N
73	20230719	090405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4060	0	3	0.00	14294630	3509	1.94	4075	4085	4060	5270	2845	4060	4073.70	1.11	0	-1625	4206	4132	4096	4022	3986	4115	4005	465	1212	500	3000	5	1	88500234	3593	5.83	0.71	12	0.00	696.00	5702.00	6890	20220729	-41.07	4035	20230707	0.62	5480	-25.91	20230316	4035	0.62	20230707	6890	-41.07	20220729	4035	0.62	20230707	1.26	Y	033290	500	465 억		980933	N	N	35468	N	00	N
74	20230718	160404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4060	-70	5	-1.69	735475960	180041	155.00	4125	4170	4060	5360	2895	4130	4085.06	1.12	0	-40992	4196	4162	4136	4102	4076	4160	4100	465	1232	500	3050	5	1	88500234	3593	5.83	0.71	12	0.20	696.00	5702.00	6890	20220729	-41.07	4035	20230707	0.62	5480	-25.91	20230316	4035	0.62	20230707	6890	-41.07	20220729	4035	0.62	20230707	1.25	Y	033290	500	465 억		993222	N	N	35468	N	00	N
75	20230718	150404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4070	-60	5	-1.45	641691815	156988	135.15	4125	4170	4060	5360	2895	4130	4087.52	1.12	0	-35904	4196	4162	4136	4102	4076	4160	4100	465	1232	500	3050	5	1	88500234	3602	5.85	0.71	12	0.18	696.00	5702.00	6890	20220729	-40.93	4035	20230707	0.87	5480	-25.73	20230316	4035	0.87	20230707	6890	-40.93	20220729	4035	0.87	20230707	1.25	Y	033290	500	465 억		993222	N	N	23823	N	00	N
76	20230718	140402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4075	-55	5	-1.33	538954490	131733	113.41	4125	4170	4065	5360	2895	4130	4091.26	1.12	0	-27021	4196	4162	4136	4102	4076	4160	4100	465	1232	500	3050	5	1	88500234	3606	5.85	0.71	12	0.15	696.00	5702.00	6890	20220729	-40.86	4035	20230707	0.99	5480	-25.64	20230316	4035	0.99	20230707	6890	-40.86	20220729	4035	0.99	20230707	1.25	Y	033290	500	465 억		993222	N	N	23823	N	00	N
77	20230718	130402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4070	-60	5	-1.45	472474475	115401	99.35	4125	4170	4065	5360	2895	4130	4094.20	1.12	0	-23696	4196	4162	4136	4102	4076	4160	4100	465	1232	500	3050	5	1	88500234	3602	5.85	0.71	12	0.13	696.00	5702.00	6890	20220729	-40.93	4035	20230707	0.87	5480	-25.73	20230316	4035	0.87	20230707	6890	-40.93	20220729	4035	0.87	20230707	1.25	Y	033290	500	465 억		993222	N	N	23823	N	00	N
78	20230718	120404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4080	-50	5	-1.21	392997695	95885	82.55	4125	4170	4070	5360	2895	4130	4098.64	1.12	0	-21396	4196	4162	4136	4102	4076	4160	4100	465	1232	500	3050	5	1	88500234	3611	5.86	0.72	12	0.11	696.00	5702.00	6890	20220729	-40.78	4035	20230707	1.12	5480	-25.55	20230316	4035	1.12	20230707	6890	-40.78	20220729	4035	1.12	20230707	1.25	Y	033290	500	465 억		993222	N	N	23823	N	00	N
79	20230718	110405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4080	-50	5	-1.21	288167715	70216	60.45	4125	4170	4070	5360	2895	4130	4104.02	1.12	0	-14337	4196	4162	4136	4102	4076	4160	4100	465	1232	500	3050	5	1	88500234	3611	5.86	0.72	12	0.08	696.00	5702.00	6890	20220729	-40.78	4035	20230707	1.12	5480	-25.55	20230316	4035	1.12	20230707	6890	-40.78	20220729	4035	1.12	20230707	1.25	Y	033290	500	465 억		993222	N	N	23823	N	00	N
80	20230718	100401	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4095	-35	5	-0.85	197375795	48002	41.32	4125	4170	4085	5360	2895	4130	4111.82	1.12	0	-14187	4196	4162	4136	4102	4076	4160	4100	465	1232	500	3050	5	1	88500234	3624	5.88	0.72	12	0.05	696.00	5702.00	6890	20220729	-40.57	4035	20230707	1.49	5480	-25.27	20230316	4035	1.49	20230707	6890	-40.57	20220729	4035	1.49	20230707	1.25	Y	033290	500	465 억		993222	N	N	23823	N	00	N
81	20230718	090402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4140	10	2	0.24	17602565	4266	3.67	4125	4140	4120	5360	2895	4130	4126.25	1.12	0	-204	4196	4162	4136	4102	4076	4160	4100	465	1232	500	3050	5	1	88500234	3664	5.95	0.73	12	0.00	696.00	5702.00	6890	20220729	-39.91	4035	20230707	2.60	5480	-24.45	20230316	4035	2.60	20230707	6890	-39.91	20220729	4035	2.60	20230707	1.25	Y	033290	500	465 억		993222	N	N	23823	N	00	N
82	20230717	160403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4130	-40	5	-0.96	475172350	115188	81.45	4130	4170	4110	5420	2920	4170	4125.19	1.10	0	-20286	4296	4232	4191	4127	4086	4212	4107	465	1250	500	3080	5	1	88500234	3655	5.93	0.72	12	0.13	696.00	5702.00	6890	20220729	-40.06	4035	20230707	2.35	5480	-24.64	20230316	4035	2.35	20230707	6890	-40.06	20220729	4035	2.35	20230707	1.25	Y	033290	500	465 억		970007	N	N	23823	N	00	N
83	20230717	150401	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4120	-50	5	-1.20	445323495	107955	76.33	4130	4170	4110	5420	2920	4170	4125.08	1.10	0	-19242	4296	4232	4191	4127	4086	4212	4107	465	1250	500	3080	5	1	88500234	3646	5.92	0.72	12	0.12	696.00	5702.00	6890	20220729	-40.20	4035	20230707	2.11	5480	-24.82	20230316	4035	2.11	20230707	6890	-40.20	20220729	4035	2.11	20230707	1.25	Y	033290	500	465 억		970007	N	N	23986	N	00	N
84	20230717	140402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4130	-40	5	-0.96	378697405	91791	64.90	4130	4170	4110	5420	2920	4170	4125.65	1.10	0	-15427	4296	4232	4191	4127	4086	4212	4107	465	1250	500	3080	5	1	88500234	3655	5.93	0.72	12	0.10	696.00	5702.00	6890	20220729	-40.06	4035	20230707	2.35	5480	-24.64	20230316	4035	2.35	20230707	6890	-40.06	20220729	4035	2.35	20230707	1.25	Y	033290	500	465 억		970007	N	N	23986	N	00	N
85	20230717	130359	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4140	-30	5	-0.72	306091115	74195	52.46	4130	4170	4110	5420	2920	4170	4125.50	1.10	0	-10336	4296	4232	4191	4127	4086	4212	4107	465	1250	500	3080	5	1	88500234	3664	5.95	0.73	12	0.08	696.00	5702.00	6890	20220729	-39.91	4035	20230707	2.60	5480	-24.45	20230316	4035	2.60	20230707	6890	-39.91	20220729	4035	2.60	20230707	1.25	Y	033290	500	465 억		970007	N	N	23986	N	00	N
86	20230717	120404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4130	-40	5	-0.96	259996520	63046	44.58	4130	4170	4110	5420	2920	4170	4123.92	1.10	0	-5553	4296	4232	4191	4127	4086	4212	4107	465	1250	500	3080	5	1	88500234	3655	5.93	0.72	12	0.07	696.00	5702.00	6890	20220729	-40.06	4035	20230707	2.35	5480	-24.64	20230316	4035	2.35	20230707	6890	-40.06	20220729	4035	2.35	20230707	1.25	Y	033290	500	465 억		970007	N	N	23986	N	00	N
87	20230717	110400	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4140	-30	5	-0.72	223877880	54290	38.39	4130	4170	4110	5420	2920	4170	4123.74	1.10	0	-233	4296	4232	4191	4127	4086	4212	4107	465	1250	500	3080	5	1	88500234	3664	5.95	0.73	12	0.06	696.00	5702.00	6890	20220729	-39.91	4035	20230707	2.60	5480	-24.45	20230316	4035	2.60	20230707	6890	-39.91	20220729	4035	2.60	20230707	1.25	Y	033290	500	465 억		970007	N	N	23986	N	00	N
88	20230717	100400	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4115	-55	5	-1.32	177032040	42937	30.36	4130	4170	4110	5420	2920	4170	4123.06	1.10	0	2203	4296	4232	4191	4127	4086	4212	4107	465	1250	500	3080	5	1	88500234	3642	5.91	0.72	12	0.05	696.00	5702.00	6890	20220729	-40.28	4035	20230707	1.98	5480	-24.91	20230316	4035	1.98	20230707	6890	-40.28	20220729	4035	1.98	20230707	1.25	Y	033290	500	465 억		970007	N	N	23986	N	00	N
89	20230717	090400	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4130	-40	5	-0.96	27294985	6605	4.67	4130	4170	4125	5420	2920	4170	4132.47	1.10	0	-195	4296	4232	4191	4127	4086	4212	4107	465	1250	500	3080	5	1	88500234	3655	5.93	0.72	12	0.01	696.00	5702.00	6890	20220729	-40.06	4035	20230707	2.35	5480	-24.64	20230316	4035	2.35	20230707	6890	-40.06	20220729	4035	2.35	20230707	1.25	Y	033290	500	465 억		970007	N	N	23986	N	00	N
90	20230714	160359	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4170	-60	5	-1.42	589146435	140998	79.96	4205	4255	4150	5490	2965	4230	4178.40	1.11	0	-15789	4346	4287	4231	4172	4116	4317	4202	465	1262	500	3130	5	1	88500234	3690	5.99	0.73	12	0.16	696.00	5702.00	6890	20220729	-39.48	4035	20230707	3.35	5480	-23.91	20230316	4035	3.35	20230707	6890	-39.48	20220729	4035	3.35	20230707	1.25	Y	033290	500	465 억		985687	N	N	23986	N	00	N
91	20230714	150400	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4180	-50	5	-1.18	543460515	130060	73.76	4205	4255	4150	5490	2965	4230	4178.54	1.11	0	-14806	4346	4287	4231	4172	4116	4317	4202	465	1262	500	3130	5	1	88500234	3699	6.01	0.73	12	0.15	696.00	5702.00	6890	20220729	-39.33	4035	20230707	3.59	5480	-23.72	20230316	4035	3.59	20230707	6890	-39.33	20220729	4035	3.59	20230707	1.25	Y	033290	500	465 억		985687	N	N	26225	N	00	N
92	20230714	140402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4175	-55	5	-1.30	473603305	113334	64.27	4205	4255	4150	5490	2965	4230	4178.83	1.11	0	-12911	4346	4287	4231	4172	4116	4317	4202	465	1262	500	3130	5	1	88500234	3695	6.00	0.73	12	0.13	696.00	5702.00	6890	20220729	-39.40	4035	20230707	3.47	5480	-23.81	20230316	4035	3.47	20230707	6890	-39.40	20220729	4035	3.47	20230707	1.25	Y	033290	500	465 억		985687	N	N	26225	N	00	N
93	20230714	130358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4180	-50	5	-1.18	405728640	97075	55.05	4205	4255	4150	5490	2965	4230	4179.54	1.11	0	-14366	4346	4287	4231	4172	4116	4317	4202	465	1262	500	3130	5	1	88500234	3699	6.01	0.73	12	0.11	696.00	5702.00	6890	20220729	-39.33	4035	20230707	3.59	5480	-23.72	20230316	4035	3.59	20230707	6890	-39.33	20220729	4035	3.59	20230707	1.25	Y	033290	500	465 억		985687	N	N	26225	N	00	N
94	20230714	120358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4170	-60	5	-1.42	342411710	81907	46.45	4205	4255	4150	5490	2965	4230	4180.49	1.11	0	-17906	4346	4287	4231	4172	4116	4317	4202	465	1262	500	3130	5	1	88500234	3690	5.99	0.73	12	0.09	696.00	5702.00	6890	20220729	-39.48	4035	20230707	3.35	5480	-23.91	20230316	4035	3.35	20230707	6890	-39.48	20220729	4035	3.35	20230707	1.25	Y	033290	500	465 억		985687	N	N	26225	N	00	N
95	20230714	110400	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4175	-55	5	-1.30	303050605	72473	41.10	4205	4255	4150	5490	2965	4230	4181.57	1.11	0	-18577	4346	4287	4231	4172	4116	4317	4202	465	1262	500	3130	5	1	88500234	3695	6.00	0.73	12	0.08	696.00	5702.00	6890	20220729	-39.40	4035	20230707	3.47	5480	-23.81	20230316	4035	3.47	20230707	6890	-39.40	20220729	4035	3.47	20230707	1.25	Y	033290	500	465 억		985687	N	N	26225	N	00	N
96	20230714	100402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4170	-60	5	-1.42	190735675	45468	25.79	4205	4255	4170	5490	2965	4230	4194.94	1.11	0	-19020	4346	4287	4231	4172	4116	4317	4202	465	1262	500	3130	5	1	88500234	3690	5.99	0.73	12	0.05	696.00	5702.00	6890	20220729	-39.48	4035	20230707	3.35	5480	-23.91	20230316	4035	3.35	20230707	6890	-39.48	20220729	4035	3.35	20230707	1.25	Y	033290	500	465 억		985687	N	N	26225	N	00	N
97	20230714	090401	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4250	20	2	0.47	5726625	1361	0.77	4205	4250	4205	5490	2965	4230	4207.66	1.11	0	65	4346	4287	4231	4172	4116	4317	4202	465	1262	500	3130	5	1	88500234	3761	6.11	0.75	12	0.00	696.00	5702.00	6890	20220729	-38.32	4035	20230707	5.33	5480	-22.45	20230316	4035	5.33	20230707	6890	-38.32	20220729	4035	5.33	20230707	1.25	Y	033290	500	465 억		985687	N	N	26225	N	00	N
98	20230713	160359	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4230	10	2	0.24	744113670	175868	137.47	4220	4290	4175	5480	2955	4220	4231.09	1.13	0	-9574	4276	4247	4211	4182	4146	4262	4197	465	1262	500	3120	5	1	88500234	3744	6.08	0.74	12	0.20	696.00	5702.00	6890	20220729	-38.61	4035	20230707	4.83	5480	-22.81	20230316	4035	4.83	20230707	6890	-38.61	20220729	4035	4.83	20230707	1.25	Y	033290	500	465 억		996682	N	N	25790	N	00	N
99	20230713	150355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4215	-5	5	-0.12	649559210	153474	119.96	4220	4290	4175	5480	2955	4220	4232.37	1.13	0	-5894	4276	4247	4211	4182	4146	4262	4197	465	1262	500	3120	5	1	88500234	3730	6.06	0.74	12	0.17	696.00	5702.00	6890	20220729	-38.82	4035	20230707	4.46	5480	-23.08	20230316	4035	4.46	20230707	6890	-38.82	20220729	4035	4.46	20230707	1.25	Y	033290	500	465 억		996682	N	N	25725	N	00	N
100	20230713	140355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4200	-20	5	-0.47	553913470	130749	102.20	4220	4290	4175	5480	2955	4220	4236.46	1.13	0	-3414	4276	4247	4211	4182	4146	4262	4197	465	1262	500	3120	5	1	88500234	3717	6.03	0.74	12	0.15	696.00	5702.00	6890	20220729	-39.04	4035	20230707	4.09	5480	-23.36	20230316	4035	4.09	20230707	6890	-39.04	20220729	4035	4.09	20230707	1.25	Y	033290	500	465 억		996682	N	N	25725	N	00	N
101	20230713	130357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4200	-20	5	-0.47	482358395	113724	88.89	4220	4290	4175	5480	2955	4220	4241.48	1.13	0	-538	4276	4247	4211	4182	4146	4262	4197	465	1262	500	3120	5	1	88500234	3717	6.03	0.74	12	0.13	696.00	5702.00	6890	20220729	-39.04	4035	20230707	4.09	5480	-23.36	20230316	4035	4.09	20230707	6890	-39.04	20220729	4035	4.09	20230707	1.25	Y	033290	500	465 억		996682	N	N	25725	N	00	N
102	20230713	120354	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4235	15	2	0.36	332117870	78017	60.98	4220	4290	4220	5480	2955	4220	4256.99	1.13	0	1207	4276	4247	4211	4182	4146	4262	4197	465	1262	500	3120	5	1	88500234	3748	6.08	0.74	12	0.09	696.00	5702.00	6890	20220729	-38.53	4035	20230707	4.96	5480	-22.72	20230316	4035	4.96	20230707	6890	-38.53	20220729	4035	4.96	20230707	1.25	Y	033290	500	465 억		996682	N	N	25725	N	00	N
103	20230713	110358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4255	35	2	0.83	266705670	62594	48.93	4220	4290	4220	5480	2955	4220	4260.88	1.13	0	3656	4276	4247	4211	4182	4146	4262	4197	465	1262	500	3120	5	1	88500234	3766	6.11	0.75	12	0.07	696.00	5702.00	6890	20220729	-38.24	4035	20230707	5.45	5480	-22.35	20230316	4035	5.45	20230707	6890	-38.24	20220729	4035	5.45	20230707	1.25	Y	033290	500	465 억		996682	N	N	25725	N	00	N
104	20230713	100357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4260	40	2	0.95	211993365	49703	38.85	4220	4290	4220	5480	2955	4220	4265.20	1.13	0	2409	4276	4247	4211	4182	4146	4262	4197	465	1262	500	3120	5	1	88500234	3770	6.12	0.75	12	0.06	696.00	5702.00	6890	20220729	-38.17	4035	20230707	5.58	5480	-22.26	20230316	4035	5.58	20230707	6890	-38.17	20220729	4035	5.58	20230707	1.25	Y	033290	500	465 억		996682	N	N	25725	N	00	N
105	20230713	090325	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4285	65	2	1.54	54789690	12873	10.06	4220	4290	4220	5480	2955	4220	4256.17	1.13	0	6234	4276	4247	4211	4182	4146	4262	4197	465	1262	500	3120	5	1	88500234	3792	6.16	0.75	12	0.01	696.00	5702.00	6890	20220729	-37.81	4035	20230707	6.20	5480	-21.81	20230316	4035	6.20	20230707	6890	-37.81	20220729	4035	6.20	20230707	1.25	Y	033290	500	465 억		996682	N	N	25725	N	00	N
106	20230712	160354	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4220	5	2	0.12	528896100	126090	65.37	4205	4240	4175	5470	2955	4215	4194.44	1.06	0	-3515	4328	4271	4183	4126	4038	4300	4155	465	1257	500	3110	5	1	88500234	3735	6.06	0.74	12	0.14	696.00	5702.00	6890	20220729	-38.75	4035	20230707	4.58	5480	-22.99	20230316	4035	4.58	20230707	6890	-38.75	20220729	4035	4.58	20230707	1.26	Y	033290	500	465 억		935099	N	N	25725	N	00	N
107	20230712	150353	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4200	-15	5	-0.36	478439285	114113	59.16	4205	4240	4175	5470	2955	4215	4192.68	1.06	0	-5378	4328	4271	4183	4126	4038	4300	4155	465	1257	500	3110	5	1	88500234	3717	6.03	0.74	12	0.13	696.00	5702.00	6890	20220729	-39.04	4035	20230707	4.09	5480	-23.36	20230316	4035	4.09	20230707	6890	-39.04	20220729	4035	4.09	20230707	1.26	Y	033290	500	465 억		935099	N	N	14959	N	00	N
108	20230712	140352	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4220	5	2	0.12	417308170	99568	51.62	4205	4240	4175	5470	2955	4215	4191.19	1.06	0	-4786	4328	4271	4183	4126	4038	4300	4155	465	1257	500	3110	5	1	88500234	3735	6.06	0.74	12	0.11	696.00	5702.00	6890	20220729	-38.75	4035	20230707	4.58	5480	-22.99	20230316	4035	4.58	20230707	6890	-38.75	20220729	4035	4.58	20230707	1.26	Y	033290	500	465 억		935099	N	N	14959	N	00	N
109	20230712	130353	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4195	-20	5	-0.47	374777365	89435	46.36	4205	4240	4175	5470	2955	4215	4190.50	1.06	0	-2086	4328	4271	4183	4126	4038	4300	4155	465	1257	500	3110	5	1	88500234	3713	6.03	0.74	12	0.10	696.00	5702.00	6890	20220729	-39.11	4035	20230707	3.97	5480	-23.45	20230316	4035	3.97	20230707	6890	-39.11	20220729	4035	3.97	20230707	1.26	Y	033290	500	465 억		935099	N	N	14959	N	00	N
110	20230712	120354	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4210	-5	5	-0.12	324032315	77346	40.10	4205	4240	4175	5470	2955	4215	4189.39	1.06	0	-45	4328	4271	4183	4126	4038	4300	4155	465	1257	500	3110	5	1	88500234	3726	6.05	0.74	12	0.09	696.00	5702.00	6890	20220729	-38.90	4035	20230707	4.34	5480	-23.18	20230316	4035	4.34	20230707	6890	-38.90	20220729	4035	4.34	20230707	1.26	Y	033290	500	465 억		935099	N	N	14959	N	00	N
111	20230712	110353	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4185	-30	5	-0.71	278208920	66449	34.45	4205	4240	4175	5470	2955	4215	4186.80	1.06	0	3194	4328	4271	4183	4126	4038	4300	4155	465	1257	500	3110	5	1	88500234	3704	6.01	0.73	12	0.08	696.00	5702.00	6890	20220729	-39.26	4035	20230707	3.72	5480	-23.63	20230316	4035	3.72	20230707	6890	-39.26	20220729	4035	3.72	20230707	1.26	Y	033290	500	465 억		935099	N	N	14959	N	00	N
112	20230712	100355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4190	-25	5	-0.59	145847660	34817	18.05	4205	4240	4175	5470	2955	4215	4188.98	1.06	0	7787	4328	4271	4183	4126	4038	4300	4155	465	1257	500	3110	5	1	88500234	3708	6.02	0.73	12	0.04	696.00	5702.00	6890	20220729	-39.19	4035	20230707	3.84	5480	-23.54	20230316	4035	3.84	20230707	6890	-39.19	20220729	4035	3.84	20230707	1.26	Y	033290	500	465 억		935099	N	N	14959	N	00	N
113	20230712	090354	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4200	-15	5	-0.36	14426110	3426	1.78	4205	4240	4200	5470	2955	4215	4210.77	1.06	0	76	4328	4271	4183	4126	4038	4300	4155	465	1257	500	3110	5	1	88500234	3717	6.03	0.74	12	0.00	696.00	5702.00	6890	20220729	-39.04	4035	20230707	4.09	5480	-23.36	20230316	4035	4.09	20230707	6890	-39.04	20220729	4035	4.09	20230707	1.26	Y	033290	500	465 억		935099	N	N	14959	N	00	N
114	20230711	160349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4215	115	2	2.80	802500540	192326	76.57	4095	4240	4095	5330	2870	4100	4172.49	0.98	0	35584	4183	4141	4108	4066	4033	4162	4087	465	1230	500	3030	5	1	88500234	3730	6.06	0.74	12	0.22	696.00	5702.00	6890	20220729	-38.82	4035	20230707	4.46	5480	-23.08	20230316	4035	4.46	20230707	6890	-38.82	20220729	4035	4.46	20230707	1.30	Y	033290	500	465 억		866389	N	N	14959	N	00	N
115	20230711	150348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4230	130	2	3.17	749306080	179741	71.56	4095	4235	4095	5330	2870	4100	4168.81	0.98	0	34742	4183	4141	4108	4066	4033	4162	4087	465	1230	500	3030	5	1	88500234	3744	6.08	0.74	12	0.20	696.00	5702.00	6890	20220729	-38.61	4035	20230707	4.83	5480	-22.81	20230316	4035	4.83	20230707	6890	-38.61	20220729	4035	4.83	20230707	1.30	Y	033290	500	465 억		866389	N	N	16454	N	00	N
116	20230711	140348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4190	90	2	2.20	657422965	157957	62.89	4095	4215	4095	5330	2870	4100	4162.04	0.98	0	37540	4183	4141	4108	4066	4033	4162	4087	465	1230	500	3030	5	1	88500234	3708	6.02	0.73	12	0.18	696.00	5702.00	6890	20220729	-39.19	4035	20230707	3.84	5480	-23.54	20230316	4035	3.84	20230707	6890	-39.19	20220729	4035	3.84	20230707	1.30	Y	033290	500	465 억		866389	N	N	16454	N	00	N
117	20230711	130342	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4205	105	2	2.56	561647655	135157	53.81	4095	4205	4095	5330	2870	4100	4155.52	0.98	0	37099	4183	4141	4108	4066	4033	4162	4087	465	1230	500	3030	5	1	88500234	3721	6.04	0.74	12	0.15	696.00	5702.00	6890	20220729	-38.97	4035	20230707	4.21	5480	-23.27	20230316	4035	4.21	20230707	6890	-38.97	20220729	4035	4.21	20230707	1.30	Y	033290	500	465 억		866389	N	N	16454	N	00	N
118	20230711	120351	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4175	75	2	1.83	415801980	100316	39.94	4095	4180	4095	5330	2870	4100	4144.92	0.98	0	18308	4183	4141	4108	4066	4033	4162	4087	465	1230	500	3030	5	1	88500234	3695	6.00	0.73	12	0.11	696.00	5702.00	6890	20220729	-39.40	4035	20230707	3.47	5480	-23.81	20230316	4035	3.47	20230707	6890	-39.40	20220729	4035	3.47	20230707	1.30	Y	033290	500	465 억		866389	N	N	16454	N	00	N
119	20230711	110352	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4175	75	2	1.83	325551920	78695	31.33	4095	4175	4095	5330	2870	4100	4136.88	0.98	0	15669	4183	4141	4108	4066	4033	4162	4087	465	1230	500	3030	5	1	88500234	3695	6.00	0.73	12	0.09	696.00	5702.00	6890	20220729	-39.40	4035	20230707	3.47	5480	-23.81	20230316	4035	3.47	20230707	6890	-39.40	20220729	4035	3.47	20230707	1.30	Y	033290	500	465 억		866389	N	N	16454	N	00	N
120	20230711	100350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4135	35	2	0.85	170606390	41332	16.46	4095	4150	4095	5330	2870	4100	4127.71	0.98	0	7772	4183	4141	4108	4066	4033	4162	4087	465	1230	500	3030	5	1	88500234	3659	5.94	0.73	12	0.05	696.00	5702.00	6890	20220729	-39.99	4035	20230707	2.48	5480	-24.54	20230316	4035	2.48	20230707	6890	-39.99	20220729	4035	2.48	20230707	1.30	Y	033290	500	465 억		866389	N	N	16454	N	00	N
121	20230711	090350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4130	30	2	0.73	18640410	4543	1.81	4095	4130	4095	5330	2870	4100	4103.11	0.98	0	1326	4183	4141	4108	4066	4033	4162	4087	465	1230	500	3030	5	1	88500234	3655	5.93	0.72	12	0.01	696.00	5702.00	6890	20220729	-40.06	4035	20230707	2.35	5480	-24.64	20230316	4035	2.35	20230707	6890	-40.06	20220729	4035	2.35	20230707	1.30	Y	033290	500	465 억		866389	N	N	16454	N	00	N
122	20230710	160349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4100	-45	5	-1.09	1030928580	250337	57.97	4075	4150	4075	5380	2905	4145	4118.23	0.86	0	35649	4338	4241	4138	4041	3938	4190	3990	465	1237	500	3060	5	1	88500234	3629	5.89	0.72	12	0.28	696.00	5702.00	6890	20220729	-40.49	4035	20230707	1.61	5480	-25.18	20230316	4035	1.61	20230707	6890	-40.49	20220729	4035	1.61	20230707	1.31	Y	033290	500	465 억		763214	N	N	16454	N	00	N
123	20230710	150347	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4120	-25	5	-0.60	956446630	232191	53.77	4075	4150	4075	5380	2905	4145	4119.22	0.86	0	32849	4338	4241	4138	4041	3938	4190	3990	465	1237	500	3060	5	1	88500234	3646	5.92	0.72	12	0.26	696.00	5702.00	6890	20220729	-40.20	4035	20230707	2.11	5480	-24.82	20230316	4035	2.11	20230707	6890	-40.20	20220729	4035	2.11	20230707	1.31	Y	033290	500	465 억		763214	N	N	54658	N	00	N
124	20230710	140345	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4130	-15	5	-0.36	717029870	174325	40.37	4075	4150	4075	5380	2905	4145	4113.18	0.86	0	33498	4338	4241	4138	4041	3938	4190	3990	465	1237	500	3060	5	1	88500234	3655	5.93	0.72	12	0.20	696.00	5702.00	6890	20220729	-40.06	4035	20230707	2.35	5480	-24.64	20230316	4035	2.35	20230707	6890	-40.06	20220729	4035	2.35	20230707	1.31	Y	033290	500	465 억		763214	N	N	54658	N	00	N
125	20230710	130343	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4125	-20	5	-0.48	615459705	149680	34.66	4075	4150	4075	5380	2905	4145	4111.84	0.86	0	31671	4338	4241	4138	4041	3938	4190	3990	465	1237	500	3060	5	1	88500234	3651	5.93	0.72	12	0.17	696.00	5702.00	6890	20220729	-40.13	4035	20230707	2.23	5480	-24.73	20230316	4035	2.23	20230707	6890	-40.13	20220729	4035	2.23	20230707	1.31	Y	033290	500	465 억		763214	N	N	54658	N	00	N
126	20230710	120349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4130	-15	5	-0.36	540127245	131406	30.43	4075	4150	4075	5380	2905	4145	4110.37	0.86	0	31485	4338	4241	4138	4041	3938	4190	3990	465	1237	500	3060	5	1	88500234	3655	5.93	0.72	12	0.15	696.00	5702.00	6890	20220729	-40.06	4035	20230707	2.35	5480	-24.64	20230316	4035	2.35	20230707	6890	-40.06	20220729	4035	2.35	20230707	1.31	Y	033290	500	465 억		763214	N	N	54658	N	00	N
127	20230710	110350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4105	-40	5	-0.97	468106575	113915	26.38	4075	4150	4075	5380	2905	4145	4109.26	0.86	0	29381	4338	4241	4138	4041	3938	4190	3990	465	1237	500	3060	5	1	88500234	3633	5.90	0.72	12	0.13	696.00	5702.00	6890	20220729	-40.42	4035	20230707	1.73	5480	-25.09	20230316	4035	1.73	20230707	6890	-40.42	20220729	4035	1.73	20230707	1.31	Y	033290	500	465 억		763214	N	N	54658	N	00	N
128	20230710	100349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4140	-5	5	-0.12	278916540	68014	15.75	4075	4150	4075	5380	2905	4145	4100.87	0.86	0	22958	4338	4241	4138	4041	3938	4190	3990	465	1237	500	3060	5	1	88500234	3664	5.95	0.73	12	0.08	696.00	5702.00	6890	20220729	-39.91	4035	20230707	2.60	5480	-24.45	20230316	4035	2.60	20230707	6890	-39.91	20220729	4035	2.60	20230707	1.31	Y	033290	500	465 억		763214	N	N	54658	N	00	N
129	20230710	090346	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4090	-55	5	-1.33	50869970	12459	2.89	4075	4130	4075	5380	2905	4145	4082.99	0.86	0	2225	4338	4241	4138	4041	3938	4190	3990	465	1237	500	3060	5	1	88500234	3620	5.88	0.72	12	0.01	696.00	5702.00	6890	20220729	-40.64	4035	20230707	1.36	5480	-25.36	20230316	4035	1.36	20230707	6890	-40.64	20220729	4035	1.36	20230707	1.31	Y	033290	500	465 억		763214	N	N	54658	N	00	N
130	20230707	160342	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4145	-90	5	-2.13	1748002285	426338	87.06	4235	4235	4035	5500	2965	4235	4099.99	0.91	0	-89311	4498	4366	4288	4156	4078	4327	4117	465	1267	500	3130	5	1	88500234	3668	5.96	0.73	12	0.48	696.00	5702.00	6890	20220729	-39.84	4035	20230707	2.73	5480	-24.36	20230316	4035	2.73	20230707	6890	-39.84	20220729	4035	2.73	20230707	1.30	Y	033290	500	465 억		809088	N	N	54658	N	00	N
131	20230707	150345	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4135	-100	5	-2.36	1683092550	410661	83.85	4235	4235	4035	5500	2965	4235	4098.50	0.91	0	-86923	4498	4366	4288	4156	4078	4327	4117	465	1267	500	3130	5	1	88500234	3659	5.94	0.73	12	0.46	696.00	5702.00	6890	20220729	-39.99	4035	20230707	2.48	5480	-24.54	20230316	4035	2.48	20230707	6890	-39.99	20220729	4035	2.48	20230707	1.30	Y	033290	500	465 억		809088	N	N	36449	N	00	N
132	20230707	140351	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4095	-140	5	-3.31	1533203880	374251	76.42	4235	4235	4035	5500	2965	4235	4096.73	0.91	0	-80158	4498	4366	4288	4156	4078	4327	4117	465	1267	500	3130	5	1	88500234	3624	5.88	0.72	12	0.42	696.00	5702.00	6890	20220729	-40.57	4035	20230707	1.49	5480	-25.27	20230316	4035	1.49	20230707	6890	-40.57	20220729	4035	1.49	20230707	1.30	Y	033290	500	465 억		809088	N	N	36449	N	00	N
133	20230707	130349	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4070	-165	5	-3.90	1301052655	317323	64.80	4235	4235	4035	5500	2965	4235	4100.09	0.91	0	-74541	4498	4366	4288	4156	4078	4327	4117	465	1267	500	3130	5	1	88500234	3602	5.85	0.71	12	0.36	696.00	5702.00	6890	20220729	-40.93	4035	20230707	0.87	5480	-25.73	20230316	4035	0.87	20230707	6890	-40.93	20220729	4035	0.87	20230707	1.30	Y	033290	500	465 억		809088	N	N	36449	N	00	N
134	20230707	120349	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4075	-160	5	-3.78	1203781505	293479	59.93	4235	4235	4035	5500	2965	4235	4101.76	0.91	0	-64131	4498	4366	4288	4156	4078	4327	4117	465	1267	500	3130	5	1	88500234	3606	5.85	0.71	12	0.33	696.00	5702.00	6890	20220729	-40.86	4035	20230707	0.99	5480	-25.64	20230316	4035	0.99	20230707	6890	-40.86	20220729	4035	0.99	20230707	1.30	Y	033290	500	465 억		809088	N	N	36449	N	00	N
135	20230707	110348	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4095	-140	5	-3.31	822252630	199466	40.73	4235	4235	4070	5500	2965	4235	4122.27	0.91	0	-43759	4498	4366	4288	4156	4078	4327	4117	465	1267	500	3130	5	1	88500234	3624	5.88	0.72	12	0.23	696.00	5702.00	6890	20220729	-40.57	4070	20230707	0.61	5480	-25.27	20230316	4070	0.61	20230707	6890	-40.57	20220729	4070	0.61	20230707	1.30	Y	033290	500	465 억		809088	N	N	36449	N	00	N
136	20230707	100347	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4095	-140	5	-3.31	502909725	121586	24.83	4235	4235	4070	5500	2965	4235	4136.25	0.91	0	-21305	4498	4366	4288	4156	4078	4327	4117	465	1267	500	3130	5	1	88500234	3624	5.88	0.72	12	0.14	696.00	5702.00	6890	20220729	-40.57	4070	20230707	0.61	5480	-25.27	20230316	4070	0.61	20230707	6890	-40.57	20220729	4070	0.61	20230707	1.30	Y	033290	500	465 억		809088	N	N	36449	N	00	N
137	20230707	090345	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4155	-80	5	-1.89	110781780	26747	5.46	4235	4235	4070	5500	2965	4235	4141.84	0.91	0	-870	4498	4366	4288	4156	4078	4327	4117	465	1267	500	3130	5	1	88500234	3677	5.97	0.73	12	0.03	696.00	5702.00	6890	20220729	-39.70	4070	20230707	2.09	5480	-24.18	20230316	4070	2.09	20230707	6890	-39.70	20220729	4070	2.09	20230707	1.30	Y	033290	500	465 억		809088	N	N	36449	N	00	N
138	20230706	160345	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4235	-180	5	-4.08	2102826460	489104	265.87	4410	4420	4210	5730	3095	4415	4299.37	1.05	0	-118611	4525	4470	4440	4385	4355	4455	4370	465	1317	500	3260	5	1	88500234	3748	6.08	0.74	12	0.55	696.00	5702.00	6890	20220729	-38.53	4210	20230706	0.59	5480	-22.72	20230316	4210	0.59	20230706	6890	-38.53	20220729	4210	0.59	20230706	1.28	Y	033290	500	465 억		929428	N	N	36449	N	00	N
139	20230706	150347	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4230	-185	5	-4.19	1910093530	443480	241.07	4410	4420	4225	5730	3095	4415	4307.06	1.05	0	-107775	4525	4470	4440	4385	4355	4455	4370	465	1317	500	3260	5	1	88500234	3744	6.08	0.74	12	0.50	696.00	5702.00	6890	20220729	-38.61	4225	20230706	0.12	5480	-22.81	20230316	4225	0.12	20230706	6890	-38.61	20220729	4225	0.12	20230706	1.28	Y	033290	500	465 억		929428	N	N	25878	N	00	N
140	20230706	140345	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4235	-180	5	-4.08	1633338610	378109	205.54	4410	4420	4225	5730	3095	4415	4319.76	1.05	0	-80497	4525	4470	4440	4385	4355	4455	4370	465	1317	500	3260	5	1	88500234	3748	6.08	0.74	12	0.43	696.00	5702.00	6890	20220729	-38.53	4225	20230706	0.24	5480	-22.72	20230316	4225	0.24	20230706	6890	-38.53	20220729	4225	0.24	20230706	1.28	Y	033290	500	465 억		929428	N	N	25878	N	00	N
141	20230706	130344	55	30.00	KSQ150	신저가	유통	N	N	N	Y	40	N	4275	-140	5	-3.17	1379361690	318383	173.07	4410	4420	4270	5730	3095	4415	4332.40	1.05	0	-63125	4525	4470	4440	4385	4355	4455	4370	465	1317	500	3260	5	1	88500234	3783	6.14	0.75	12	0.36	696.00	5702.00	6890	20220729	-37.95	4270	20230706	0.12	5480	-21.99	20230316	4270	0.12	20230706	6890	-37.95	20220729	4270	0.12	20230706	1.28	Y	033290	500	465 억		929428	N	N	25878	N	00	N
142	20230706	120345	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4320	-95	5	-2.15	1035442710	238307	129.54	4410	4420	4305	5730	3095	4415	4344.99	1.05	0	-21412	4525	4470	4440	4385	4355	4455	4370	465	1317	500	3260	5	1	88500234	3823	6.21	0.76	12	0.27	696.00	5702.00	6890	20220729	-37.30	4275	20230103	1.05	5480	-21.17	20230316	4275	1.05	20230103	6890	-37.30	20220729	4275	1.05	20230103	1.28	Y	033290	500	465 억		929428	N	N	25878	N	00	N
143	20230706	110348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4340	-75	5	-1.70	786376340	180637	98.19	4410	4420	4320	5730	3095	4415	4353.35	1.05	0	-17481	4525	4470	4440	4385	4355	4455	4370	465	1317	500	3260	5	1	88500234	3841	6.24	0.76	12	0.20	696.00	5702.00	6890	20220729	-37.01	4275	20230103	1.52	5480	-20.80	20230316	4275	1.52	20230103	6890	-37.01	20220729	4275	1.52	20230103	1.28	Y	033290	500	465 억		929428	N	N	25878	N	00	N
144	20230706	100344	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4350	-65	5	-1.47	534241555	122429	66.55	4410	4420	4335	5730	3095	4415	4363.68	1.05	0	-32966	4525	4470	4440	4385	4355	4455	4370	465	1317	500	3260	5	1	88500234	3850	6.25	0.76	12	0.14	696.00	5702.00	6890	20220729	-36.87	4275	20230103	1.75	5480	-20.62	20230316	4275	1.75	20230103	6890	-36.87	20220729	4275	1.75	20230103	1.28	Y	033290	500	465 억		929428	N	N	25878	N	00	N
145	20230706	090344	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4405	-10	5	-0.23	21710945	4925	2.68	4410	4420	4400	5730	3095	4415	4408.31	1.05	0	-1619	4525	4470	4440	4385	4355	4455	4370	465	1317	500	3260	5	1	88500234	3898	6.33	0.77	12	0.01	696.00	5702.00	6890	20220729	-36.07	4275	20230103	3.04	5480	-19.62	20230316	4275	3.04	20230103	6890	-36.07	20220729	4275	3.04	20230103	1.28	Y	033290	500	465 억		929428	N	N	25878	N	00	N
146	20230705	160344	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4415	-65	5	-1.45	815102630	183673	118.90	4465	4495	4410	5820	3140	4480	4437.80	1.09	0	-32058	4590	4535	4500	4445	4410	4517	4427	465	1340	500	3310	5	1	88500234	3907	6.34	0.77	12	0.21	696.00	5702.00	6890	20220729	-35.92	4275	20230103	3.27	5480	-19.43	20230316	4275	3.27	20230103	6890	-35.92	20220729	4275	3.27	20230103	1.26	Y	033290	500	465 억		961273	N	N	25878	N	00	N
147	20230705	150343	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4430	-50	5	-1.12	715455425	161113	104.29	4465	4495	4410	5820	3140	4480	4440.71	1.09	0	-30912	4590	4535	4500	4445	4410	4517	4427	465	1340	500	3310	5	1	88500234	3921	6.36	0.78	12	0.18	696.00	5702.00	6890	20220729	-35.70	4275	20230103	3.63	5480	-19.16	20230316	4275	3.63	20230103	6890	-35.70	20220729	4275	3.63	20230103	1.26	Y	033290	500	465 억		961273	N	N	21599	N	00	N
148	20230705	140339	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4425	-55	5	-1.23	554954000	124791	80.78	4465	4495	4425	5820	3140	4480	4447.07	1.09	0	-25852	4590	4535	4500	4445	4410	4517	4427	465	1340	500	3310	5	1	88500234	3916	6.36	0.78	12	0.14	696.00	5702.00	6890	20220729	-35.78	4275	20230103	3.51	5480	-19.25	20230316	4275	3.51	20230103	6890	-35.78	20220729	4275	3.51	20230103	1.26	Y	033290	500	465 억		961273	N	N	21599	N	00	N
149	20230705	130340	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4450	-30	5	-0.67	393556415	88408	57.23	4465	4495	4435	5820	3140	4480	4451.59	1.09	0	-19675	4590	4535	4500	4445	4410	4517	4427	465	1340	500	3310	5	1	88500234	3938	6.39	0.78	12	0.10	696.00	5702.00	6890	20220729	-35.41	4275	20230103	4.09	5480	-18.80	20230316	4275	4.09	20230103	6890	-35.41	20220729	4275	4.09	20230103	1.26	Y	033290	500	465 억		961273	N	N	21599	N	00	N
150	20230705	120340	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4445	-35	5	-0.78	347965245	78148	50.59	4465	4495	4435	5820	3140	4480	4452.64	1.09	0	-16851	4590	4535	4500	4445	4410	4517	4427	465	1340	500	3310	5	1	88500234	3934	6.39	0.78	12	0.09	696.00	5702.00	6890	20220729	-35.49	4275	20230103	3.98	5480	-18.89	20230316	4275	3.98	20230103	6890	-35.49	20220729	4275	3.98	20230103	1.26	Y	033290	500	465 억		961273	N	N	21599	N	00	N
151	20230705	110342	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4440	-40	5	-0.89	289473375	64971	42.06	4465	4495	4435	5820	3140	4480	4455.42	1.09	0	-17317	4590	4535	4500	4445	4410	4517	4427	465	1340	500	3310	5	1	88500234	3929	6.38	0.78	12	0.07	696.00	5702.00	6890	20220729	-35.56	4275	20230103	3.86	5480	-18.98	20230316	4275	3.86	20230103	6890	-35.56	20220729	4275	3.86	20230103	1.26	Y	033290	500	465 억		961273	N	N	21599	N	00	N
152	20230705	100341	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4465	-15	5	-0.33	171320960	38448	24.89	4465	4495	4440	5820	3140	4480	4455.91	1.09	0	-13074	4590	4535	4500	4445	4410	4517	4427	465	1340	500	3310	5	1	88500234	3952	6.42	0.78	12	0.04	696.00	5702.00	6890	20220729	-35.20	4275	20230103	4.44	5480	-18.52	20230316	4275	4.44	20230103	6890	-35.20	20220729	4275	4.44	20230103	1.26	Y	033290	500	465 억		961273	N	N	21599	N	00	N
153	20230705	090341	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4460	-20	5	-0.45	19414440	4350	2.82	4465	4480	4460	5820	3140	4480	4463.09	1.09	0	874	4590	4535	4500	4445	4410	4517	4427	465	1340	500	3310	5	1	88500234	3947	6.41	0.78	12	0.00	696.00	5702.00	6890	20220729	-35.27	4275	20230103	4.33	5480	-18.61	20230316	4275	4.33	20230103	6890	-35.27	20220729	4275	4.33	20230103	1.26	Y	033290	500	465 억		961273	N	N	21599	N	00	N
154	20230704	160339	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4480	-75	5	-1.65	691000385	153993	57.94	4540	4555	4465	5920	3190	4555	4487.22	1.10	0	-11781	4661	4607	4556	4502	4451	4635	4530	465	1365	500	3370	5	1	88500234	3965	6.44	0.79	12	0.17	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.27	Y	033290	500	465 억		972705	N	N	21599	N	00	N
155	20230704	150336	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4470	-85	5	-1.87	641051310	142829	53.74	4540	4555	4465	5920	3190	4555	4488.24	1.10	0	-10775	4661	4607	4556	4502	4451	4635	4530	465	1365	500	3370	5	1	88500234	3956	6.42	0.78	12	0.16	696.00	5702.00	6890	20220729	-35.12	4275	20230103	4.56	5480	-18.43	20230316	4275	4.56	20230103	6890	-35.12	20220729	4275	4.56	20230103	1.27	Y	033290	500	465 억		972705	N	N	7477	N	00	N
156	20230704	140339	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4475	-80	5	-1.76	546500355	121684	45.79	4540	4555	4465	5920	3190	4555	4491.14	1.10	0	-9552	4661	4607	4556	4502	4451	4635	4530	465	1365	500	3370	5	1	88500234	3960	6.43	0.78	12	0.14	696.00	5702.00	6890	20220729	-35.05	4275	20230103	4.68	5480	-18.34	20230316	4275	4.68	20230103	6890	-35.05	20220729	4275	4.68	20230103	1.27	Y	033290	500	465 억		972705	N	N	7477	N	00	N
157	20230704	130335	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4490	-65	5	-1.43	467232485	103989	39.13	4540	4555	4465	5920	3190	4555	4493.10	1.10	0	-10289	4661	4607	4556	4502	4451	4635	4530	465	1365	500	3370	5	1	88500234	3974	6.45	0.79	12	0.12	696.00	5702.00	6890	20220729	-34.83	4275	20230103	5.03	5480	-18.07	20230316	4275	5.03	20230103	6890	-34.83	20220729	4275	5.03	20230103	1.27	Y	033290	500	465 억		972705	N	N	7477	N	00	N
158	20230704	120338	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4490	-65	5	-1.43	419609935	93385	35.14	4540	4555	4465	5920	3190	4555	4493.33	1.10	0	-10308	4661	4607	4556	4502	4451	4635	4530	465	1365	500	3370	5	1	88500234	3974	6.45	0.79	12	0.11	696.00	5702.00	6890	20220729	-34.83	4275	20230103	5.03	5480	-18.07	20230316	4275	5.03	20230103	6890	-34.83	20220729	4275	5.03	20230103	1.27	Y	033290	500	465 억		972705	N	N	7477	N	00	N
159	20230704	110333	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4495	-60	5	-1.32	367131705	81693	30.74	4540	4555	4465	5920	3190	4555	4494.04	1.10	0	-8508	4661	4607	4556	4502	4451	4635	4530	465	1365	500	3370	5	1	88500234	3978	6.46	0.79	12	0.09	696.00	5702.00	6890	20220729	-34.76	4275	20230103	5.15	5480	-17.97	20230316	4275	5.15	20230103	6890	-34.76	20220729	4275	5.15	20230103	1.27	Y	033290	500	465 억		972705	N	N	7477	N	00	N
160	20230704	100333	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4495	-60	5	-1.32	248047210	55164	20.76	4540	4555	4465	5920	3190	4555	4496.54	1.10	0	-13351	4661	4607	4556	4502	4451	4635	4530	465	1365	500	3370	5	1	88500234	3978	6.46	0.79	12	0.06	696.00	5702.00	6890	20220729	-34.76	4275	20230103	5.15	5480	-17.97	20230316	4275	5.15	20230103	6890	-34.76	20220729	4275	5.15	20230103	1.27	Y	033290	500	465 억		972705	N	N	7477	N	00	N
161	20230704	090334	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4520	-35	5	-0.77	46880230	10376	3.90	4540	4540	4480	5920	3190	4555	4518.14	1.10	0	-2987	4661	4607	4556	4502	4451	4635	4530	465	1365	500	3370	5	1	88500234	4000	6.49	0.79	12	0.01	696.00	5702.00	6890	20220729	-34.40	4275	20230103	5.73	5480	-17.52	20230316	4275	5.73	20230103	6890	-34.40	20220729	4275	5.73	20230103	1.27	Y	033290	500	465 억		972705	N	N	7477	N	00	N
162	20230703	160331	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4555	15	2	0.33	1210507025	265440	173.01	4540	4610	4505	5900	3180	4540	4561.49	1.05	0	12702	4596	4567	4516	4487	4436	4582	4502	465	1360	500	3350	5	1	88500234	4031	6.54	0.80	12	0.30	696.00	5702.00	6890	20220729	-33.89	4275	20230103	6.55	5480	-16.88	20230316	4275	6.55	20230103	6890	-33.89	20220729	4275	6.55	20230103	1.26	Y	033290	500	465 억		926001	N	N	7428	N	00	N
163	20230703	150334	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4550	10	2	0.22	948002650	207791	135.43	4540	4610	4505	5900	3180	4540	4562.29	1.05	0	17256	4596	4567	4516	4487	4436	4582	4502	465	1360	500	3350	5	1	88500234	4027	6.54	0.80	12	0.23	696.00	5702.00	6890	20220729	-33.96	4275	20230103	6.43	5480	-16.97	20230316	4275	6.43	20230103	6890	-33.96	20220729	4275	6.43	20230103	1.26	Y	033290	500	465 억		926001	N	N	1653	N	00	N
164	20230703	140332	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4545	5	2	0.11	863092020	189093	123.24	4540	4610	4505	5900	3180	4540	4564.38	1.05	0	20349	4596	4567	4516	4487	4436	4582	4502	465	1360	500	3350	5	1	88500234	4022	6.53	0.80	12	0.21	696.00	5702.00	6890	20220729	-34.03	4275	20230103	6.32	5480	-17.06	20230316	4275	6.32	20230103	6890	-34.03	20220729	4275	6.32	20230103	1.26	Y	033290	500	465 억		926001	N	N	1653	N	00	N
165	20230703	130331	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4560	20	2	0.44	681936425	149198	97.24	4540	4610	4525	5900	3180	4540	4570.68	1.05	0	27043	4596	4567	4516	4487	4436	4582	4502	465	1360	500	3350	5	1	88500234	4036	6.55	0.80	12	0.17	696.00	5702.00	6890	20220729	-33.82	4275	20230103	6.67	5480	-16.79	20230316	4275	6.67	20230103	6890	-33.82	20220729	4275	6.67	20230103	1.26	Y	033290	500	465 억		926001	N	N	1653	N	00	N
166	20230703	120332	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4590	50	2	1.10	601031590	131515	85.72	4540	4610	4525	5900	3180	4540	4570.06	1.05	0	33134	4596	4567	4516	4487	4436	4582	4502	465	1360	500	3350	5	1	88500234	4062	6.59	0.80	12	0.15	696.00	5702.00	6890	20220729	-33.38	4275	20230103	7.37	5480	-16.24	20230316	4275	7.37	20230103	6890	-33.38	20220729	4275	7.37	20230103	1.26	Y	033290	500	465 억		926001	N	N	1653	N	00	N
167	20230703	110333	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4585	45	2	0.99	502582375	110033	71.72	4540	4610	4525	5900	3180	4540	4567.56	1.05	0	33310	4596	4567	4516	4487	4436	4582	4502	465	1360	500	3350	5	1	88500234	4058	6.59	0.80	12	0.12	696.00	5702.00	6890	20220729	-33.45	4275	20230103	7.25	5480	-16.33	20230316	4275	7.25	20230103	6890	-33.45	20220729	4275	7.25	20230103	1.26	Y	033290	500	465 억		926001	N	N	1653	N	00	N
168	20230703	100327	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4560	20	2	0.44	226534540	49752	32.43	4540	4580	4525	5900	3180	4540	4553.28	1.05	0	17230	4596	4567	4516	4487	4436	4582	4502	465	1360	500	3350	5	1	88500234	4036	6.55	0.80	12	0.06	696.00	5702.00	6890	20220729	-33.82	4275	20230103	6.67	5480	-16.79	20230316	4275	6.67	20230103	6890	-33.82	20220729	4275	6.67	20230103	1.26	Y	033290	500	465 억		926001	N	N	1653	N	00	N
169	20230703	090327	55	30.00	KSQ150		유통	N	N	N	Y	40	N	4550	10	2	0.22	15297070	3369	2.20	4540	4550	4530	5900	3180	4540	4540.54	1.05	0	-290	4596	4567	4516	4487	4436	4582	4502	465	1360	500	3350	5	1	88500234	4027	6.54	0.80	12	0.00	696.00	5702.00	6890	20220729	-33.96	4275	20230103	6.43	5480	-16.97	20230316	4275	6.43	20230103	6890	-33.96	20220729	4275	6.43	20230103	1.26	Y	033290	500	465 억		926001	N	N	1653	N	00	N