KissMeData/006730/price/prices-20240501.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	20240531	160225	55	60.00	KSQ150			N	N	N	Y	60	N	7100	-120	5	-1.66	4894446550	687369	587.89	7280	7350	7070	9380	5060	7220	7120.62	12.50	0	-157497	7320	7270	7210	7160	7100	7295	7185	337	2160	500	5340	10	1	67426923	4787	3.46	0.54	12	1.02	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.68	N	006730	500	337 억		8429757	N	N	438	N	00	N
3	20240531	150225	55	60.00	KSQ150			N	N	N	Y	60	N	7150	-70	5	-0.97	1870475130	261636	223.77	7280	7350	7070	9380	5060	7220	7149.15	12.50	0	-105500	7320	7270	7210	7160	7100	7295	7185	337	2160	500	5340	10	1	67426923	4821	3.48	0.55	12	0.39	2052.00	13083.00	9153	20230901	-21.88	6394	20231020	11.82	8250	-13.33	20240517	6740	6.08	20240118	10020	-28.64	20230901	6740	6.08	20240118	0.68	N	006730	500	337 억		8429757	N	N	0	N	00	N
4	20240531	140224	55	60.00	KSQ150			N	N	N	Y	60	N	7110	-110	5	-1.52	1604662330	224392	191.92	7280	7350	7070	9380	5060	7220	7151.16	12.50	0	-85202	7320	7270	7210	7160	7100	7295	7185	337	2160	500	5340	10	1	67426923	4794	3.46	0.54	12	0.33	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.68	N	006730	500	337 억		8429757	N	N	0	N	00	N
5	20240531	130225	55	60.00	KSQ150			N	N	N	Y	60	N	7080	-140	5	-1.94	1388417020	193978	165.91	7280	7350	7070	9380	5060	7220	7157.60	12.50	0	-76895	7320	7270	7210	7160	7100	7295	7185	337	2160	500	5340	10	1	67426923	4774	3.45	0.54	12	0.29	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.68	N	006730	500	337 억		8429757	N	N	0	N	00	N
6	20240531	120226	55	60.00	KSQ150			N	N	N	Y	60	N	7080	-140	5	-1.94	1136494050	158420	135.49	7280	7350	7070	9380	5060	7220	7173.93	12.50	0	-59691	7320	7270	7210	7160	7100	7295	7185	337	2160	500	5340	10	1	67426923	4774	3.45	0.54	12	0.23	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.68	N	006730	500	337 억		8429757	N	N	0	N	00	N
7	20240531	110225	55	60.00	KSQ150			N	N	N	Y	60	N	7140	-80	5	-1.11	726851370	100677	86.11	7280	7350	7120	9380	5060	7220	7219.64	12.50	0	-36305	7320	7270	7210	7160	7100	7295	7185	337	2160	500	5340	10	1	67426923	4814	3.48	0.55	12	0.15	2052.00	13083.00	9153	20230901	-21.99	6394	20231020	11.67	8250	-13.45	20240517	6740	5.93	20240118	10020	-28.74	20230901	6740	5.93	20240118	0.68	N	006730	500	337 억		8429757	N	N	0	N	00	N
8	20240531	100226	55	60.00	KSQ150			N	N	N	Y	60	N	7250	30	2	0.42	401939070	55345	47.34	7280	7350	7200	9380	5060	7220	7262.43	12.50	0	-10320	7320	7270	7210	7160	7100	7295	7185	337	2160	500	5340	10	1	67426923	4888	3.53	0.55	12	0.08	2052.00	13083.00	9153	20230901	-20.79	6394	20231020	13.39	8250	-12.12	20240517	6740	7.57	20240118	10020	-27.64	20230901	6740	7.57	20240118	0.68	N	006730	500	337 억		8429757	N	N	0	N	00	N
9	20240531	090225	55	60.00	KSQ150			N	N	N	Y	60	N	7270	50	2	0.69	10882740	1495	1.28	7280	7290	7250	9380	5060	7220	7279.42	12.50	0	-365	7320	7270	7210	7160	7100	7295	7185	337	2160	500	5340	10	1	67426923	4902	3.54	0.56	12	0.00	2052.00	13083.00	9153	20230901	-20.57	6394	20231020	13.70	8250	-11.88	20240517	6740	7.86	20240118	10020	-27.45	20230901	6740	7.86	20240118	0.68	N	006730	500	337 억		8429757	N	N	0	N	00	N
10	20240530	160224	55	60.00	KSQ150			N	N	N	Y	60	N	7220	40	2	0.56	840417080	116612	49.84	7180	7260	7150	9330	5030	7180	7206.95	12.54	0	-13023	7360	7270	7210	7120	7060	7240	7090	337	2150	500	5310	10	1	67426923	4868	3.52	0.55	12	0.17	2052.00	13083.00	9153	20230901	-21.12	6394	20231020	12.92	8250	-12.48	20240517	6740	7.12	20240118	10020	-27.94	20230901	6740	7.12	20240118	0.68	N	006730	500	337 억		8454858	N	N	0	N	00	N
11	20240530	150224	55	60.00	KSQ150			N	N	N	Y	60	N	7260	80	2	1.11	740913950	102850	43.95	7180	7260	7150	9330	5030	7180	7203.83	12.54	0	-11921	7360	7270	7210	7120	7060	7240	7090	337	2150	500	5310	10	1	67426923	4895	3.54	0.55	12	0.15	2052.00	13083.00	9153	20230901	-20.68	6394	20231020	13.54	8250	-12.00	20240517	6740	7.72	20240118	10020	-27.54	20230901	6740	7.72	20240118	0.68	N	006730	500	337 억		8454858	N	N	0	N	00	N
12	20240530	140225	55	60.00	KSQ150			N	N	N	Y	60	N	7200	20	2	0.28	579995420	80558	34.43	7180	7260	7150	9330	5030	7180	7199.72	12.54	0	-12841	7360	7270	7210	7120	7060	7240	7090	337	2150	500	5310	10	1	67426923	4855	3.51	0.55	12	0.12	2052.00	13083.00	9153	20230901	-21.34	6394	20231020	12.61	8250	-12.73	20240517	6740	6.82	20240118	10020	-28.14	20230901	6740	6.82	20240118	0.68	N	006730	500	337 억		8454858	N	N	0	N	00	N
13	20240530	130224	55	60.00	KSQ150			N	N	N	Y	60	N	7210	30	2	0.42	511089800	70983	30.34	7180	7260	7150	9330	5030	7180	7200.17	12.54	0	-13768	7360	7270	7210	7120	7060	7240	7090	337	2150	500	5310	10	1	67426923	4861	3.51	0.55	12	0.11	2052.00	13083.00	9153	20230901	-21.23	6394	20231020	12.76	8250	-12.61	20240517	6740	6.97	20240118	10020	-28.04	20230901	6740	6.97	20240118	0.68	N	006730	500	337 억		8454858	N	N	0	N	00	N
14	20240530	120224	55	60.00	KSQ150			N	N	N	Y	60	N	7200	20	2	0.28	416209660	57810	24.71	7180	7260	7150	9330	5030	7180	7199.61	12.54	0	-17017	7360	7270	7210	7120	7060	7240	7090	337	2150	500	5310	10	1	67426923	4855	3.51	0.55	12	0.09	2052.00	13083.00	9153	20230901	-21.34	6394	20231020	12.61	8250	-12.73	20240517	6740	6.82	20240118	10020	-28.14	20230901	6740	6.82	20240118	0.68	N	006730	500	337 억		8454858	N	N	0	N	00	N
15	20240530	110224	55	60.00	KSQ150			N	N	N	Y	60	N	7210	30	2	0.42	347715500	48298	20.64	7180	7260	7150	9330	5030	7180	7199.38	12.54	0	-16702	7360	7270	7210	7120	7060	7240	7090	337	2150	500	5310	10	1	67426923	4861	3.51	0.55	12	0.07	2052.00	13083.00	9153	20230901	-21.23	6394	20231020	12.76	8250	-12.61	20240517	6740	6.97	20240118	10020	-28.04	20230901	6740	6.97	20240118	0.68	N	006730	500	337 억		8454858	N	N	0	N	00	N
16	20240530	100225	55	60.00	KSQ150			N	N	N	Y	60	N	7170	-10	5	-0.14	223113570	31071	13.28	7180	7240	7150	9330	5030	7180	7180.77	12.54	0	-9517	7360	7270	7210	7120	7060	7240	7090	337	2150	500	5310	10	1	67426923	4835	3.49	0.55	12	0.05	2052.00	13083.00	9153	20230901	-21.67	6394	20231020	12.14	8250	-13.09	20240517	6740	6.38	20240118	10020	-28.44	20230901	6740	6.38	20240118	0.68	N	006730	500	337 억		8454858	N	N	0	N	00	N
17	20240530	090225	55	60.00	KSQ150			N	N	N	Y	60	N	7180	0	3	0.00	8443680	1176	0.50	7180	7180	7180	9330	5030	7180	7180.00	12.54	0	997	7360	7270	7210	7120	7060	7240	7090	337	2150	500	5310	10	1	67426923	4841	3.50	0.55	12	0.00	2052.00	13083.00	9153	20230901	-21.56	6394	20231020	12.29	8250	-12.97	20240517	6740	6.53	20240118	10020	-28.34	20230901	6740	6.53	20240118	0.68	N	006730	500	337 억		8454858	N	N	0	N	00	N
18	20240529	160223	55	60.00	KSQ150			N	N	N	Y	60	N	7180	-100	5	-1.37	1680893850	233617	166.46	7300	7300	7150	9460	5100	7280	7195.09	12.58	0	-38784	7513	7396	7333	7216	7153	7365	7185	337	2180	500	5380	10	1	67426923	4841	3.50	0.55	12	0.35	2052.00	13083.00	9153	20230901	-21.56	6394	20231020	12.29	8250	-12.97	20240517	6740	6.53	20240118	10020	-28.34	20230901	6740	6.53	20240118	0.69	N	006730	500	337 억		8480936	N	N	7	N	00	N
19	20240529	150224	55	60.00	KSQ150			N	N	N	Y	60	N	7180	-100	5	-1.37	1633163030	226967	161.72	7300	7300	7150	9460	5100	7280	7195.60	12.58	0	-40794	7513	7396	7333	7216	7153	7365	7185	337	2180	500	5380	10	1	67426923	4841	3.50	0.55	12	0.34	2052.00	13083.00	9153	20230901	-21.56	6394	20231020	12.29	8250	-12.97	20240517	6740	6.53	20240118	10020	-28.34	20230901	6740	6.53	20240118	0.69	N	006730	500	337 억		8480936	N	N	7	N	00	N
20	20240529	140224	55	60.00	KSQ150			N	N	N	Y	60	N	7180	-100	5	-1.37	1368184990	190040	135.41	7300	7300	7150	9460	5100	7280	7199.46	12.58	0	-44825	7513	7396	7333	7216	7153	7365	7185	337	2180	500	5380	10	1	67426923	4841	3.50	0.55	12	0.28	2052.00	13083.00	9153	20230901	-21.56	6394	20231020	12.29	8250	-12.97	20240517	6740	6.53	20240118	10020	-28.34	20230901	6740	6.53	20240118	0.69	N	006730	500	337 억		8480936	N	N	7	N	00	N
21	20240529	130223	55	60.00	KSQ150			N	N	N	Y	60	N	7170	-110	5	-1.51	1194914310	165888	118.20	7300	7300	7150	9460	5100	7280	7203.14	12.58	0	-49463	7513	7396	7333	7216	7153	7365	7185	337	2180	500	5380	10	1	67426923	4835	3.49	0.55	12	0.25	2052.00	13083.00	9153	20230901	-21.67	6394	20231020	12.14	8250	-13.09	20240517	6740	6.38	20240118	10020	-28.44	20230901	6740	6.38	20240118	0.69	N	006730	500	337 억		8480936	N	N	7	N	00	N
22	20240529	120225	55	60.00	KSQ150			N	N	N	Y	60	N	7150	-130	5	-1.79	1034958490	143626	102.34	7300	7300	7150	9460	5100	7280	7205.93	12.58	0	-54915	7513	7396	7333	7216	7153	7365	7185	337	2180	500	5380	10	1	67426923	4821	3.48	0.55	12	0.21	2052.00	13083.00	9153	20230901	-21.88	6394	20231020	11.82	8250	-13.33	20240517	6740	6.08	20240118	10020	-28.64	20230901	6740	6.08	20240118	0.69	N	006730	500	337 억		8480936	N	N	7	N	00	N
23	20240529	110223	55	60.00	KSQ150			N	N	N	Y	60	N	7200	-80	5	-1.10	711063530	98461	70.16	7300	7300	7180	9460	5100	7280	7221.78	12.58	0	-46074	7513	7396	7333	7216	7153	7365	7185	337	2180	500	5380	10	1	67426923	4855	3.51	0.55	12	0.15	2052.00	13083.00	9153	20230901	-21.34	6394	20231020	12.61	8250	-12.73	20240517	6740	6.82	20240118	10020	-28.14	20230901	6740	6.82	20240118	0.69	N	006730	500	337 억		8480936	N	N	7	N	00	N
24	20240529	100222	55	60.00	KSQ150			N	N	N	Y	60	N	7230	-50	5	-0.69	302962070	41845	29.82	7300	7300	7210	9460	5100	7280	7240.10	12.58	0	-18792	7513	7396	7333	7216	7153	7365	7185	337	2180	500	5380	10	1	67426923	4875	3.52	0.55	12	0.06	2052.00	13083.00	9153	20230901	-21.01	6394	20231020	13.07	8250	-12.36	20240517	6740	7.27	20240118	10020	-27.84	20230901	6740	7.27	20240118	0.69	N	006730	500	337 억		8480936	N	N	7	N	00	N
25	20240529	090222	55	60.00	KSQ150			N	N	N	Y	60	N	7270	-10	5	-0.14	12710690	1747	1.24	7300	7300	7270	9460	5100	7280	7275.72	12.58	0	-1251	7513	7396	7333	7216	7153	7365	7185	337	2180	500	5380	10	1	67426923	4902	3.54	0.56	12	0.00	2052.00	13083.00	9153	20230901	-20.57	6394	20231020	13.70	8250	-11.88	20240517	6740	7.86	20240118	10020	-27.45	20230901	6740	7.86	20240118	0.69	N	006730	500	337 억		8480936	N	N	7	N	00	N
26	20240528	160222	55	60.00	KSQ150			N	N	N	Y	60	N	7280	-80	5	-1.09	1025423270	140205	61.65	7360	7450	7270	9560	5160	7360	7313.80	12.61	0	-34214	7680	7520	7390	7230	7100	7455	7165	337	2200	500	5440	10	1	67426923	4909	3.55	0.56	12	0.21	2052.00	13083.00	9153	20230901	-20.46	6394	20231020	13.86	8250	-11.76	20240517	6740	8.01	20240118	10020	-27.35	20230901	6740	8.01	20240118	0.69	N	006730	500	337 억		8500477	N	N	7	N	00	N
27	20240528	150223	55	60.00	KSQ150			N	N	N	Y	60	N	7290	-70	5	-0.95	952023390	130129	57.22	7360	7450	7270	9560	5160	7360	7315.98	12.61	0	-29340	7680	7520	7390	7230	7100	7455	7165	337	2200	500	5440	10	1	67426923	4915	3.55	0.56	12	0.19	2052.00	13083.00	9153	20230901	-20.35	6394	20231020	14.01	8250	-11.64	20240517	6740	8.16	20240118	10020	-27.25	20230901	6740	8.16	20240118	0.69	N	006730	500	337 억		8500477	N	N	4	N	00	N
28	20240528	140224	55	60.00	KSQ150			N	N	N	Y	60	N	7290	-70	5	-0.95	882601800	120620	53.04	7360	7450	7270	9560	5160	7360	7317.19	12.61	0	-26743	7680	7520	7390	7230	7100	7455	7165	337	2200	500	5440	10	1	67426923	4915	3.55	0.56	12	0.18	2052.00	13083.00	9153	20230901	-20.35	6394	20231020	14.01	8250	-11.64	20240517	6740	8.16	20240118	10020	-27.25	20230901	6740	8.16	20240118	0.69	N	006730	500	337 억		8500477	N	N	4	N	00	N
29	20240528	130222	55	60.00	KSQ150			N	N	N	Y	60	N	7280	-80	5	-1.09	688720860	94010	41.34	7360	7450	7280	9560	5160	7360	7326.02	12.61	0	-24484	7680	7520	7390	7230	7100	7455	7165	337	2200	500	5440	10	1	67426923	4909	3.55	0.56	12	0.14	2052.00	13083.00	9153	20230901	-20.46	6394	20231020	13.86	8250	-11.76	20240517	6740	8.01	20240118	10020	-27.35	20230901	6740	8.01	20240118	0.69	N	006730	500	337 억		8500477	N	N	4	N	00	N
30	20240528	120222	55	60.00	KSQ150			N	N	N	Y	60	N	7320	-40	5	-0.54	563261510	76803	33.77	7360	7450	7290	9560	5160	7360	7333.83	12.61	0	-21288	7680	7520	7390	7230	7100	7455	7165	337	2200	500	5440	10	1	67426923	4936	3.57	0.56	12	0.11	2052.00	13083.00	9153	20230901	-20.03	6394	20231020	14.48	8250	-11.27	20240517	6740	8.61	20240118	10020	-26.95	20230901	6740	8.61	20240118	0.69	N	006730	500	337 억		8500477	N	N	4	N	00	N
31	20240528	110222	55	60.00	KSQ150			N	N	N	Y	60	N	7300	-60	5	-0.82	454278110	61883	27.21	7360	7450	7290	9560	5160	7360	7340.90	12.61	0	-18371	7680	7520	7390	7230	7100	7455	7165	337	2200	500	5440	10	1	67426923	4922	3.56	0.56	12	0.09	2052.00	13083.00	9153	20230901	-20.24	6394	20231020	14.17	8250	-11.52	20240517	6740	8.31	20240118	10020	-27.15	20230901	6740	8.31	20240118	0.69	N	006730	500	337 억		8500477	N	N	4	N	00	N
32	20240528	100224	55	60.00	KSQ150			N	N	N	Y	60	N	7370	10	2	0.14	269641770	36634	16.11	7360	7450	7300	9560	5160	7360	7360.42	12.61	0	-6065	7680	7520	7390	7230	7100	7455	7165	337	2200	500	5440	10	1	67426923	4969	3.59	0.56	12	0.05	2052.00	13083.00	9153	20230901	-19.48	6394	20231020	15.26	8250	-10.67	20240517	6740	9.35	20240118	10020	-26.45	20230901	6740	9.35	20240118	0.69	N	006730	500	337 억		8500477	N	N	4	N	00	N
33	20240528	090222	55	60.00	KSQ150			N	N	N	Y	60	N	7370	10	2	0.14	22204520	3000	1.32	7360	7450	7360	9560	5160	7360	7402.21	12.61	0	-1759	7680	7520	7390	7230	7100	7455	7165	337	2200	500	5440	10	1	67426923	4969	3.59	0.56	12	0.00	2052.00	13083.00	9153	20230901	-19.48	6394	20231020	15.26	8250	-10.67	20240517	6740	9.35	20240118	10020	-26.45	20230901	6740	9.35	20240118	0.69	N	006730	500	337 억		8500477	N	N	4	N	00	N
34	20240527	160219	55	60.00	KSQ150			N	N	N	Y	60	N	7360	-60	5	-0.81	1665950420	227309	113.35	7400	7550	7260	9640	5200	7420	7329.01	12.71	0	-57911	7600	7510	7420	7330	7240	7465	7285	337	2220	500	5490	10	1	67426923	4963	3.59	0.56	12	0.34	2052.00	13083.00	9153	20230901	-19.59	6394	20231020	15.11	8250	-10.79	20240517	6740	9.20	20240118	10020	-26.55	20230901	6740	9.20	20240118	0.67	N	006730	500	337 억		8569181	N	N	4	N	00	N
35	20240527	150221	55	60.00	KSQ150			N	N	N	Y	60	N	7350	-70	5	-0.94	1550833150	211662	105.55	7400	7550	7260	9640	5200	7420	7326.93	12.71	0	-52468	7600	7510	7420	7330	7240	7465	7285	337	2220	500	5490	10	1	67426923	4956	3.58	0.56	12	0.31	2052.00	13083.00	9153	20230901	-19.70	6394	20231020	14.95	8250	-10.91	20240517	6740	9.05	20240118	10020	-26.65	20230901	6740	9.05	20240118	0.67	N	006730	500	337 억		8569181	N	N	23	N	00	N
36	20240527	140222	55	60.00	KSQ150			N	N	N	Y	60	N	7300	-120	5	-1.62	1392843950	190063	94.78	7400	7550	7260	9640	5200	7420	7328.33	12.71	0	-47572	7600	7510	7420	7330	7240	7465	7285	337	2220	500	5490	10	1	67426923	4922	3.56	0.56	12	0.28	2052.00	13083.00	9153	20230901	-20.24	6394	20231020	14.17	8250	-11.52	20240517	6740	8.31	20240118	10020	-27.15	20230901	6740	8.31	20240118	0.67	N	006730	500	337 억		8569181	N	N	23	N	00	N
37	20240527	130222	55	60.00	KSQ150			N	N	N	Y	60	N	7280	-140	5	-1.89	1219586370	166263	82.91	7400	7550	7260	9640	5200	7420	7335.28	12.71	0	-44155	7600	7510	7420	7330	7240	7465	7285	337	2220	500	5490	10	1	67426923	4909	3.55	0.56	12	0.25	2052.00	13083.00	9153	20230901	-20.46	6394	20231020	13.86	8250	-11.76	20240517	6740	8.01	20240118	10020	-27.35	20230901	6740	8.01	20240118	0.67	N	006730	500	337 억		8569181	N	N	23	N	00	N
38	20240527	120222	55	60.00	KSQ150			N	N	N	Y	60	N	7320	-100	5	-1.35	1098382170	149612	74.61	7400	7550	7260	9640	5200	7420	7341.54	12.71	0	-38234	7600	7510	7420	7330	7240	7465	7285	337	2220	500	5490	10	1	67426923	4936	3.57	0.56	12	0.22	2052.00	13083.00	9153	20230901	-20.03	6394	20231020	14.48	8250	-11.27	20240517	6740	8.61	20240118	10020	-26.95	20230901	6740	8.61	20240118	0.67	N	006730	500	337 억		8569181	N	N	23	N	00	N
39	20240527	110222	55	60.00	KSQ150			N	N	N	Y	60	N	7300	-120	5	-1.62	857037630	116484	58.09	7400	7550	7290	9640	5200	7420	7357.56	12.71	0	-34225	7600	7510	7420	7330	7240	7465	7285	337	2220	500	5490	10	1	67426923	4922	3.56	0.56	12	0.17	2052.00	13083.00	9153	20230901	-20.24	6394	20231020	14.17	8250	-11.52	20240517	6740	8.31	20240118	10020	-27.15	20230901	6740	8.31	20240118	0.67	N	006730	500	337 억		8569181	N	N	23	N	00	N
40	20240527	100222	55	60.00	KSQ150			N	N	N	Y	60	N	7330	-90	5	-1.21	562032520	76125	37.96	7400	7550	7310	9640	5200	7420	7383.02	12.71	0	-22453	7600	7510	7420	7330	7240	7465	7285	337	2220	500	5490	10	1	67426923	4942	3.57	0.56	12	0.11	2052.00	13083.00	9153	20230901	-19.92	6394	20231020	14.64	8250	-11.15	20240517	6740	8.75	20240118	10020	-26.85	20230901	6740	8.75	20240118	0.67	N	006730	500	337 억		8569181	N	N	23	N	00	N
41	20240527	090222	55	60.00	KSQ150			N	N	N	Y	60	N	7450	30	2	0.40	43669520	5883	2.93	7400	7470	7400	9640	5200	7420	7423.00	12.71	0	646	7600	7510	7420	7330	7240	7465	7285	337	2220	500	5490	10	1	67426923	5023	3.63	0.57	12	0.01	2052.00	13083.00	9153	20230901	-18.61	6394	20231020	16.52	8250	-9.70	20240517	6740	10.53	20240118	10020	-25.65	20230901	6740	10.53	20240118	0.67	N	006730	500	337 억		8569181	N	N	23	N	00	N
42	20240524	160213	55	60.00	KSQ150			N	N	N	Y	60	N	7420	-90	5	-1.20	1477881500	199590	29.81	7500	7510	7330	9760	5260	7510	7404.59	12.76	0	-29407	7983	7746	7603	7366	7223	7675	7295	337	2250	500	5550	10	1	67426923	5003	3.62	0.57	12	0.30	2052.00	13083.00	9153	20230901	-18.93	6394	20231020	16.05	8250	-10.06	20240517	6740	10.09	20240118	10020	-25.95	20230901	6740	10.09	20240118	0.66	N	006730	500	337 억		8606474	N	N	23	N	00	N
43	20240524	150215	55	60.00	KSQ150			N	N	N	Y	60	N	7400	-110	5	-1.46	1406565810	189969	28.37	7500	7510	7330	9760	5260	7510	7404.19	12.76	0	-24397	7983	7746	7603	7366	7223	7675	7295	337	2250	500	5550	10	1	67426923	4990	3.61	0.57	12	0.28	2052.00	13083.00	9153	20230901	-19.15	6394	20231020	15.73	8250	-10.30	20240517	6740	9.79	20240118	10020	-26.15	20230901	6740	9.79	20240118	0.66	N	006730	500	337 억		8606474	N	N	26	N	00	N
44	20240524	140215	55	60.00	KSQ150			N	N	N	Y	60	N	7400	-110	5	-1.46	1269243280	171424	25.60	7500	7510	7330	9760	5260	7510	7404.12	12.76	0	-24030	7983	7746	7603	7366	7223	7675	7295	337	2250	500	5550	10	1	67426923	4990	3.61	0.57	12	0.25	2052.00	13083.00	9153	20230901	-19.15	6394	20231020	15.73	8250	-10.30	20240517	6740	9.79	20240118	10020	-26.15	20230901	6740	9.79	20240118	0.66	N	006730	500	337 억		8606474	N	N	26	N	00	N
45	20240524	130214	55	60.00	KSQ150			N	N	N	Y	60	N	7350	-160	5	-2.13	1126821940	152140	22.72	7500	7510	7330	9760	5260	7510	7406.48	12.76	0	-23148	7983	7746	7603	7366	7223	7675	7295	337	2250	500	5550	10	1	67426923	4956	3.58	0.56	12	0.23	2052.00	13083.00	9153	20230901	-19.70	6394	20231020	14.95	8250	-10.91	20240517	6740	9.05	20240118	10020	-26.65	20230901	6740	9.05	20240118	0.66	N	006730	500	337 억		8606474	N	N	26	N	00	N
46	20240524	120215	55	60.00	KSQ150			N	N	N	Y	60	N	7400	-110	5	-1.46	751462630	101213	15.12	7500	7510	7380	9760	5260	7510	7424.57	12.76	0	-15951	7983	7746	7603	7366	7223	7675	7295	337	2250	500	5550	10	1	67426923	4990	3.61	0.57	12	0.15	2052.00	13083.00	9153	20230901	-19.15	6394	20231020	15.73	8250	-10.30	20240517	6740	9.79	20240118	10020	-26.15	20230901	6740	9.79	20240118	0.66	N	006730	500	337 억		8606474	N	N	26	N	00	N
47	20240524	110214	55	60.00	KSQ150			N	N	N	Y	60	N	7440	-70	5	-0.93	637795380	85894	12.83	7500	7510	7380	9760	5260	7510	7425.38	12.76	0	-15558	7983	7746	7603	7366	7223	7675	7295	337	2250	500	5550	10	1	67426923	5017	3.63	0.57	12	0.13	2052.00	13083.00	9153	20230901	-18.72	6394	20231020	16.36	8250	-9.82	20240517	6740	10.39	20240118	10020	-25.75	20230901	6740	10.39	20240118	0.66	N	006730	500	337 억		8606474	N	N	26	N	00	N
48	20240524	100214	55	60.00	KSQ150			N	N	N	Y	60	N	7450	-60	5	-0.80	521738770	70278	10.50	7500	7500	7380	9760	5260	7510	7423.93	12.76	0	-17291	7983	7746	7603	7366	7223	7675	7295	337	2250	500	5550	10	1	67426923	5023	3.63	0.57	12	0.10	2052.00	13083.00	9153	20230901	-18.61	6394	20231020	16.52	8250	-9.70	20240517	6740	10.53	20240118	10020	-25.65	20230901	6740	10.53	20240118	0.66	N	006730	500	337 억		8606474	N	N	26	N	00	N
49	20240524	090215	55	60.00	KSQ150			N	N	N	Y	60	N	7440	-70	5	-0.93	151696130	20356	3.04	7500	7500	7400	9760	5260	7510	7452.16	12.76	0	-12900	7983	7746	7603	7366	7223	7675	7295	337	2250	500	5550	10	1	67426923	5017	3.63	0.57	12	0.03	2052.00	13083.00	9153	20230901	-18.72	6394	20231020	16.36	8250	-9.82	20240517	6740	10.39	20240118	10020	-25.75	20230901	6740	10.39	20240118	0.66	N	006730	500	337 억		8606474	N	N	26	N	00	N
50	20240523	160213	55	60.00	KSQ150			N	N	N	Y	60	N	7510	-330	5	-4.21	5057290930	668340	285.63	7840	7840	7460	10190	5490	7840	7566.94	13.03	0	-179006	8146	7992	7836	7682	7526	7915	7605	337	2350	500	5800	10	1	67426923	5064	3.66	0.57	12	0.99	2052.00	13083.00	9153	20230901	-17.95	6394	20231020	17.45	8250	-8.97	20240517	6740	11.42	20240118	10020	-25.05	20230901	6740	11.42	20240118	0.66	N	006730	500	337 억		8786597	N	N	26	N	00	N
51	20240523	150215	55	60.00	KSQ150			N	N	N	Y	60	N	7500	-340	5	-4.34	4830699160	638134	272.72	7840	7840	7460	10190	5490	7840	7570.03	13.03	0	-169090	8146	7992	7836	7682	7526	7915	7605	337	2350	500	5800	10	1	67426923	5057	3.65	0.57	12	0.95	2052.00	13083.00	9153	20230901	-18.06	6394	20231020	17.30	8250	-9.09	20240517	6740	11.28	20240118	10020	-25.15	20230901	6740	11.28	20240118	0.66	N	006730	500	337 억		8786597	N	N	4	N	00	N
52	20240523	140215	55	60.00	KSQ150			N	N	N	Y	60	N	7490	-350	5	-4.46	4506072540	594978	254.27	7840	7840	7460	10190	5490	7840	7573.51	13.03	0	-149832	8146	7992	7836	7682	7526	7915	7605	337	2350	500	5800	10	1	67426923	5050	3.65	0.57	12	0.88	2052.00	13083.00	9153	20230901	-18.17	6394	20231020	17.14	8250	-9.21	20240517	6740	11.13	20240118	10020	-25.25	20230901	6740	11.13	20240118	0.66	N	006730	500	337 억		8786597	N	N	4	N	00	N
53	20240523	130214	55	60.00	KSQ150			N	N	N	Y	60	N	7550	-290	5	-3.70	2426803050	320060	136.78	7840	7840	7490	10190	5490	7840	7582.33	13.03	0	-72561	8146	7992	7836	7682	7526	7915	7605	337	2350	500	5800	10	1	67426923	5091	3.68	0.58	12	0.47	2052.00	13083.00	9153	20230901	-17.51	6394	20231020	18.08	8250	-8.48	20240517	6740	12.02	20240118	10020	-24.65	20230901	6740	12.02	20240118	0.66	N	006730	500	337 억		8786597	N	N	4	N	00	N
54	20240523	120213	55	60.00	KSQ150			N	N	N	Y	60	N	7570	-270	5	-3.44	2262587930	298286	127.48	7840	7840	7490	10190	5490	7840	7585.29	13.03	0	-62603	8146	7992	7836	7682	7526	7915	7605	337	2350	500	5800	10	1	67426923	5104	3.69	0.58	12	0.44	2052.00	13083.00	9153	20230901	-17.29	6394	20231020	18.39	8250	-8.24	20240517	6740	12.31	20240118	10020	-24.45	20230901	6740	12.31	20240118	0.66	N	006730	500	337 억		8786597	N	N	4	N	00	N
55	20240523	110212	55	60.00	KSQ150			N	N	N	Y	60	N	7540	-300	5	-3.83	1978446670	260689	111.41	7840	7840	7490	10190	5490	7840	7589.29	13.03	0	-62643	8146	7992	7836	7682	7526	7915	7605	337	2350	500	5800	10	1	67426923	5084	3.67	0.58	12	0.39	2052.00	13083.00	9153	20230901	-17.62	6394	20231020	17.92	8250	-8.61	20240517	6740	11.87	20240118	10020	-24.75	20230901	6740	11.87	20240118	0.66	N	006730	500	337 억		8786597	N	N	4	N	00	N
56	20240523	100212	55	60.00	KSQ150			N	N	N	Y	60	N	7560	-280	5	-3.57	1190571010	155923	66.64	7840	7840	7550	10190	5490	7840	7635.62	13.03	0	-26953	8146	7992	7836	7682	7526	7915	7605	337	2350	500	5800	10	1	67426923	5097	3.68	0.58	12	0.23	2052.00	13083.00	9153	20230901	-17.40	6394	20231020	18.24	8250	-8.36	20240517	6740	12.17	20240118	10020	-24.55	20230901	6740	12.17	20240118	0.66	N	006730	500	337 억		8786597	N	N	4	N	00	N
57	20240523	090214	55	60.00	KSQ150			N	N	N	Y	60	N	7790	-50	5	-0.64	5252850	672	0.29	7840	7840	7790	10190	5490	7840	7816.39	13.03	0	-320	8146	7992	7836	7682	7526	7915	7605	337	2350	500	5800	10	1	67426923	5253	3.80	0.60	12	0.00	2052.00	13083.00	9153	20230901	-14.89	6394	20231020	21.83	8250	-5.58	20240517	6740	15.58	20240118	10020	-22.26	20230901	6740	15.58	20240118	0.66	N	006730	500	337 억		8786597	N	N	4	N	00	N
58	20240522	160212	55	60.00	KSQ150			N	N	N	Y	60	N	7840	-80	5	-1.01	1816682450	233649	159.16	7920	7990	7680	10290	5550	7920	7775.26	13.09	0	-45484	8173	8046	7973	7846	7773	8010	7810	337	2370	500	5860	10	1	67426923	5286	3.82	0.60	12	0.35	2052.00	13083.00	9153	20230901	-14.35	6394	20231020	22.61	8250	-4.97	20240517	6740	16.32	20240118	10020	-21.76	20230901	6740	16.32	20240118	0.68	N	006730	500	337 억		8826276	N	N	36	N	00	N
59	20240522	150214	55	60.00	KSQ150			N	N	N	Y	60	N	7790	-130	5	-1.64	1659138480	213450	145.40	7920	7990	7680	10290	5550	7920	7772.96	13.09	0	-34895	8173	8046	7973	7846	7773	8010	7810	337	2370	500	5860	10	1	67426923	5253	3.80	0.60	12	0.32	2052.00	13083.00	9153	20230901	-14.89	6394	20231020	21.83	8250	-5.58	20240517	6740	15.58	20240118	10020	-22.26	20230901	6740	15.58	20240118	0.68	N	006730	500	337 억		8826276	N	N	36	N	00	N
60	20240522	140213	55	60.00	KSQ150			N	N	N	Y	60	N	7820	-100	5	-1.26	1472136550	189437	129.04	7920	7990	7680	10290	5550	7920	7771.11	13.09	0	-29884	8173	8046	7973	7846	7773	8010	7810	337	2370	500	5860	10	1	67426923	5273	3.81	0.60	12	0.28	2052.00	13083.00	9153	20230901	-14.56	6394	20231020	22.30	8250	-5.21	20240517	6740	16.02	20240118	10020	-21.96	20230901	6740	16.02	20240118	0.68	N	006730	500	337 억		8826276	N	N	36	N	00	N
61	20240522	130214	55	60.00	KSQ150			N	N	N	Y	60	N	7820	-100	5	-1.26	1277977920	164551	112.09	7920	7990	7680	10290	5550	7920	7766.45	13.09	0	-27489	8173	8046	7973	7846	7773	8010	7810	337	2370	500	5860	10	1	67426923	5273	3.81	0.60	12	0.24	2052.00	13083.00	9153	20230901	-14.56	6394	20231020	22.30	8250	-5.21	20240517	6740	16.02	20240118	10020	-21.96	20230901	6740	16.02	20240118	0.68	N	006730	500	337 억		8826276	N	N	36	N	00	N
62	20240522	120212	55	60.00	KSQ150			N	N	N	Y	60	N	7840	-80	5	-1.01	1208580120	155683	106.05	7920	7990	7680	10290	5550	7920	7763.08	13.09	0	-26296	8173	8046	7973	7846	7773	8010	7810	337	2370	500	5860	10	1	67426923	5286	3.82	0.60	12	0.23	2052.00	13083.00	9153	20230901	-14.35	6394	20231020	22.61	8250	-4.97	20240517	6740	16.32	20240118	10020	-21.76	20230901	6740	16.32	20240118	0.68	N	006730	500	337 억		8826276	N	N	36	N	00	N
63	20240522	110213	55	60.00	KSQ150			N	N	N	Y	60	N	7820	-100	5	-1.26	1131341140	145805	99.32	7920	7990	7680	10290	5550	7920	7759.28	13.09	0	-24937	8173	8046	7973	7846	7773	8010	7810	337	2370	500	5860	10	1	67426923	5273	3.81	0.60	12	0.22	2052.00	13083.00	9153	20230901	-14.56	6394	20231020	22.30	8250	-5.21	20240517	6740	16.02	20240118	10020	-21.96	20230901	6740	16.02	20240118	0.68	N	006730	500	337 억		8826276	N	N	36	N	00	N
64	20240522	100213	55	60.00	KSQ150			N	N	N	Y	60	N	7700	-220	5	-2.78	912131750	117514	80.05	7920	7990	7680	10290	5550	7920	7761.90	13.09	0	-15275	8173	8046	7973	7846	7773	8010	7810	337	2370	500	5860	10	1	67426923	5192	3.75	0.59	12	0.17	2052.00	13083.00	9153	20230901	-15.87	6394	20231020	20.43	8250	-6.67	20240517	6740	14.24	20240118	10020	-23.15	20230901	6740	14.24	20240118	0.68	N	006730	500	337 억		8826276	N	N	36	N	00	N
65	20240522	090213	55	60.00	KSQ150			N	N	N	Y	60	N	7870	-50	5	-0.63	28112960	3555	2.42	7920	7980	7870	10290	5550	7920	7908.01	13.09	0	-1836	8173	8046	7973	7846	7773	8010	7810	337	2370	500	5860	10	1	67426923	5306	3.84	0.60	12	0.01	2052.00	13083.00	9153	20230901	-14.02	6394	20231020	23.08	8250	-4.61	20240517	6740	16.77	20240118	10020	-21.46	20230901	6740	16.77	20240118	0.68	N	006730	500	337 억		8826276	N	N	36	N	00	N
66	20240521	160211	55	60.00	KSQ150			N	N	N	Y	60	N	7920	-130	5	-1.61	1165854130	146356	53.18	8050	8100	7900	10460	5640	8050	7965.85	13.09	0	-6520	8303	8176	8073	7946	7843	8125	7895	337	2410	500	5950	10	1	67426923	5340	3.86	0.61	12	0.22	2052.00	13083.00	9153	20230901	-13.47	6394	20231020	23.87	8250	-4.00	20240517	6740	17.51	20240118	10020	-20.96	20230901	6740	17.51	20240118	0.67	N	006730	500	337 억		8826568	N	N	36	N	00	N
67	20240521	150212	55	60.00	KSQ150			N	N	N	Y	60	N	7900	-150	5	-1.86	1075591830	134953	49.03	8050	8100	7900	10460	5640	8050	7970.04	13.09	0	-5732	8303	8176	8073	7946	7843	8125	7895	337	2410	500	5950	10	1	67426923	5327	3.85	0.60	12	0.20	2052.00	13083.00	9153	20230901	-13.69	6394	20231020	23.55	8250	-4.24	20240517	6740	17.21	20240118	10020	-21.16	20230901	6740	17.21	20240118	0.67	N	006730	500	337 억		8826568	N	N	0	N	00	N
68	20240521	140212	55	60.00	KSQ150			N	N	N	Y	60	N	7960	-90	5	-1.12	828316730	103747	37.70	8050	8100	7920	10460	5640	8050	7983.92	13.09	0	-222	8303	8176	8073	7946	7843	8125	7895	337	2410	500	5950	10	1	67426923	5367	3.88	0.61	12	0.15	2052.00	13083.00	9153	20230901	-13.03	6394	20231020	24.49	8250	-3.52	20240517	6740	18.10	20240118	10020	-20.56	20230901	6740	18.10	20240118	0.67	N	006730	500	337 억		8826568	N	N	0	N	00	N
69	20240521	130214	55	60.00	KSQ150			N	N	N	Y	60	N	7960	-90	5	-1.12	743169310	93041	33.81	8050	8100	7920	10460	5640	8050	7987.46	13.09	0	3772	8303	8176	8073	7946	7843	8125	7895	337	2410	500	5950	10	1	67426923	5367	3.88	0.61	12	0.14	2052.00	13083.00	9153	20230901	-13.03	6394	20231020	24.49	8250	-3.52	20240517	6740	18.10	20240118	10020	-20.56	20230901	6740	18.10	20240118	0.67	N	006730	500	337 억		8826568	N	N	0	N	00	N
70	20240521	120212	55	60.00	KSQ150			N	N	N	Y	60	N	8000	-50	5	-0.62	594252500	74358	27.02	8050	8100	7920	10460	5640	8050	7991.67	13.09	0	8237	8303	8176	8073	7946	7843	8125	7895	337	2410	500	5950	10	1	67426923	5394	3.90	0.61	12	0.11	2052.00	13083.00	9153	20230901	-12.60	6394	20231020	25.12	8250	-3.03	20240517	6740	18.69	20240118	10020	-20.16	20230901	6740	18.69	20240118	0.67	N	006730	500	337 억		8826568	N	N	0	N	00	N
71	20240521	110213	55	60.00	KSQ150			N	N	N	Y	60	N	8010	-40	5	-0.50	517181460	64733	23.52	8050	8100	7920	10460	5640	8050	7989.33	13.09	0	11909	8303	8176	8073	7946	7843	8125	7895	337	2410	500	5950	10	1	67426923	5401	3.90	0.61	12	0.10	2052.00	13083.00	9153	20230901	-12.49	6394	20231020	25.27	8250	-2.91	20240517	6740	18.84	20240118	10020	-20.06	20230901	6740	18.84	20240118	0.67	N	006730	500	337 억		8826568	N	N	0	N	00	N
72	20240521	100213	55	60.00	KSQ150			N	N	N	Y	60	N	8030	-20	5	-0.25	439624170	55055	20.00	8050	8100	7920	10460	5640	8050	7985.03	13.09	0	11667	8303	8176	8073	7946	7843	8125	7895	337	2410	500	5950	10	1	67426923	5414	3.91	0.61	12	0.08	2052.00	13083.00	9153	20230901	-12.27	6394	20231020	25.59	8250	-2.67	20240517	6740	19.14	20240118	10020	-19.86	20230901	6740	19.14	20240118	0.67	N	006730	500	337 억		8826568	N	N	0	N	00	N
73	20240521	090211	55	60.00	KSQ150			N	N	N	Y	60	N	8010	-40	5	-0.50	15116590	1884	0.68	8050	8050	8000	10460	5640	8050	8021.68	13.09	0	-643	8303	8176	8073	7946	7843	8125	7895	337	2410	500	5950	10	1	67426923	5401	3.90	0.61	12	0.00	2052.00	13083.00	9153	20230901	-12.49	6394	20231020	25.27	8250	-2.91	20240517	6740	18.84	20240118	10020	-20.06	20230901	6740	18.84	20240118	0.67	N	006730	500	337 억		8826568	N	N	0	N	00	N
74	20240517	160213	55	60.00	KSQ150			N	N	N	Y	60	N	7970	270	2	3.51	5844360020	724501	697.26	7780	8250	7760	10010	5390	7700	8067.21	12.87	0	123682	7873	7786	7733	7646	7593	7760	7620	337	2310	500	5690	10	1	67426923	5374	3.88	0.61	12	1.07	2052.00	13083.00	9153	20230901	-12.92	6394	20231020	24.65	8250	-3.39	20240517	6740	18.25	20240118	10020	-20.46	20230901	6740	18.25	20240118	0.64	N	006730	500	337 억		8674801	N	N	87	N	00	N
75	20240517	150214	55	60.00	KSQ150			N	N	N	Y	60	N	7980	280	2	3.64	5621148410	696523	670.33	7780	8250	7760	10010	5390	7700	8070.30	12.87	0	121029	7873	7786	7733	7646	7593	7760	7620	337	2310	500	5690	10	1	67426923	5381	3.89	0.61	12	1.03	2052.00	13083.00	9153	20230901	-12.82	6394	20231020	24.80	8250	-3.27	20240517	6740	18.40	20240118	10020	-20.36	20230901	6740	18.40	20240118	0.64	N	006730	500	337 억		8674801	N	N	167	N	00	N
76	20240517	140211	55	60.00	KSQ150			N	N	N	Y	60	N	8070	370	2	4.81	5110976560	632840	609.04	7780	8250	7760	10010	5390	7700	8076.25	12.87	0	117392	7873	7786	7733	7646	7593	7760	7620	337	2310	500	5690	10	1	67426923	5441	3.93	0.62	12	0.94	2052.00	13083.00	9153	20230901	-11.83	6394	20231020	26.21	8250	-2.18	20240517	6740	19.73	20240118	10020	-19.46	20230901	6740	19.73	20240118	0.64	N	006730	500	337 억		8674801	N	N	167	N	00	N
77	20240517	130211	55	60.00	KSQ150			N	N	N	Y	60	N	8070	370	2	4.81	4884761510	604792	582.05	7780	8250	7760	10010	5390	7700	8076.76	12.87	0	120420	7873	7786	7733	7646	7593	7760	7620	337	2310	500	5690	10	1	67426923	5441	3.93	0.62	12	0.90	2052.00	13083.00	9153	20230901	-11.83	6394	20231020	26.21	8250	-2.18	20240517	6740	19.73	20240118	10020	-19.46	20230901	6740	19.73	20240118	0.64	N	006730	500	337 억		8674801	N	N	167	N	00	N
78	20240517	120210	55	60.00	KSQ150			N	N	N	Y	60	N	8060	360	2	4.68	4575673360	566457	545.16	7780	8250	7760	10010	5390	7700	8077.71	12.87	0	134867	7873	7786	7733	7646	7593	7760	7620	337	2310	500	5690	10	1	67426923	5435	3.93	0.62	12	0.84	2052.00	13083.00	9153	20230901	-11.94	6394	20231020	26.06	8250	-2.30	20240517	6740	19.58	20240118	10020	-19.56	20230901	6740	19.58	20240118	0.64	N	006730	500	337 억		8674801	N	N	167	N	00	N
79	20240517	110211	55	60.00	KSQ150			N	N	N	Y	60	N	8160	460	2	5.97	3881870810	480704	462.63	7780	8250	7760	10010	5390	7700	8075.39	12.87	0	125529	7873	7786	7733	7646	7593	7760	7620	337	2310	500	5690	10	1	67426923	5502	3.98	0.62	12	0.71	2052.00	13083.00	9153	20230901	-10.85	6394	20231020	27.62	8250	-1.09	20240517	6740	21.07	20240118	10020	-18.56	20230901	6740	21.07	20240118	0.64	N	006730	500	337 억		8674801	N	N	167	N	00	N
80	20240517	100209	55	60.00	KSQ150			N	N	N	Y	60	N	8120	420	2	5.45	2048052020	256839	247.18	7780	8120	7760	10010	5390	7700	7974.07	12.87	0	56130	7873	7786	7733	7646	7593	7760	7620	337	2310	500	5690	10	1	67426923	5475	3.96	0.62	12	0.38	2052.00	13083.00	9153	20230901	-11.29	6394	20231020	26.99	8120	0.00	20240517	6740	20.47	20240118	10020	-18.96	20230901	6740	20.47	20240118	0.64	N	006730	500	337 억		8674801	N	N	167	N	00	N
81	20240517	090211	55	60.00	KSQ150			N	N	N	Y	60	N	7820	120	2	1.56	86523360	11108	10.69	7780	7830	7760	10010	5390	7700	7789.28	12.87	0	4220	7873	7786	7733	7646	7593	7760	7620	337	2310	500	5690	10	1	67426923	5273	3.81	0.60	12	0.02	2052.00	13083.00	9153	20230901	-14.56	6394	20231020	22.30	7930	-1.39	20240205	6740	16.02	20240118	10020	-21.96	20230901	6740	16.02	20240118	0.64	N	006730	500	337 억		8674801	N	N	167	N	00	N
82	20240516	160210	55	60.00	KSQ150			N	N	N	Y	60	N	7700	-50	5	-0.65	803574130	103754	73.56	7750	7820	7680	10070	5430	7750	7745.10	12.86	0	11662	7963	7856	7783	7676	7603	7820	7640	337	2320	500	5730	10	1	67426923	5192	3.75	0.59	12	0.15	2052.00	13083.00	9153	20230901	-15.87	6394	20231020	20.43	7930	-2.90	20240205	6740	14.24	20240118	10020	-23.15	20230901	6740	14.24	20240118	0.66	N	006730	500	337 억		8671247	N	N	5	N	00	N
83	20240516	150209	55	60.00	KSQ150			N	N	N	Y	60	N	7710	-40	5	-0.52	703951550	90796	64.37	7750	7820	7700	10070	5430	7750	7753.11	12.86	0	9417	7963	7856	7783	7676	7603	7820	7640	337	2320	500	5730	10	1	67426923	5199	3.76	0.59	12	0.13	2052.00	13083.00	9153	20230901	-15.77	6394	20231020	20.58	7930	-2.77	20240205	6740	14.39	20240118	10020	-23.05	20230901	6740	14.39	20240118	0.66	N	006730	500	337 억		8671247	N	N	0	N	00	N
84	20240516	140211	55	60.00	KSQ150			N	N	N	Y	60	N	7730	-20	5	-0.26	637360380	82158	58.25	7750	7820	7700	10070	5430	7750	7757.74	12.86	0	10055	7963	7856	7783	7676	7603	7820	7640	337	2320	500	5730	10	1	67426923	5212	3.77	0.59	12	0.12	2052.00	13083.00	9153	20230901	-15.55	6394	20231020	20.89	7930	-2.52	20240205	6740	14.69	20240118	10020	-22.85	20230901	6740	14.69	20240118	0.66	N	006730	500	337 억		8671247	N	N	0	N	00	N
85	20240516	130211	55	60.00	KSQ150			N	N	N	Y	60	N	7730	-20	5	-0.26	555885520	71595	50.76	7750	7820	7710	10070	5430	7750	7764.31	12.86	0	8283	7963	7856	7783	7676	7603	7820	7640	337	2320	500	5730	10	1	67426923	5212	3.77	0.59	12	0.11	2052.00	13083.00	9153	20230901	-15.55	6394	20231020	20.89	7930	-2.52	20240205	6740	14.69	20240118	10020	-22.85	20230901	6740	14.69	20240118	0.66	N	006730	500	337 억		8671247	N	N	0	N	00	N
86	20240516	120210	55	60.00	KSQ150			N	N	N	Y	60	N	7750	0	3	0.00	426141660	54827	38.87	7750	7820	7740	10070	5430	7750	7772.48	12.86	0	5869	7963	7856	7783	7676	7603	7820	7640	337	2320	500	5730	10	1	67426923	5226	3.78	0.59	12	0.08	2052.00	13083.00	9153	20230901	-15.33	6394	20231020	21.21	7930	-2.27	20240205	6740	14.99	20240118	10020	-22.65	20230901	6740	14.99	20240118	0.66	N	006730	500	337 억		8671247	N	N	0	N	00	N
87	20240516	110209	55	60.00	KSQ150			N	N	N	Y	60	N	7770	20	2	0.26	346026290	44511	31.56	7750	7820	7740	10070	5430	7750	7773.95	12.86	0	8045	7963	7856	7783	7676	7603	7820	7640	337	2320	500	5730	10	1	67426923	5239	3.79	0.59	12	0.07	2052.00	13083.00	9153	20230901	-15.11	6394	20231020	21.52	7930	-2.02	20240205	6740	15.28	20240118	10020	-22.46	20230901	6740	15.28	20240118	0.66	N	006730	500	337 억		8671247	N	N	0	N	00	N
88	20240516	100210	55	60.00	KSQ150			N	N	N	Y	60	N	7770	20	2	0.26	304797390	39201	27.79	7750	7820	7740	10070	5430	7750	7775.25	12.86	0	9457	7963	7856	7783	7676	7603	7820	7640	337	2320	500	5730	10	1	67426923	5239	3.79	0.59	12	0.06	2052.00	13083.00	9153	20230901	-15.11	6394	20231020	21.52	7930	-2.02	20240205	6740	15.28	20240118	10020	-22.46	20230901	6740	15.28	20240118	0.66	N	006730	500	337 억		8671247	N	N	0	N	00	N
89	20240516	090209	55	60.00	KSQ150			N	N	N	Y	60	N	7800	50	2	0.65	56994080	7333	5.20	7750	7820	7750	10070	5430	7750	7772.27	12.86	0	3941	7963	7856	7783	7676	7603	7820	7640	337	2320	500	5730	10	1	67426923	5259	3.80	0.60	12	0.01	2052.00	13083.00	9153	20230901	-14.78	6394	20231020	21.99	7930	-1.64	20240205	6740	15.73	20240118	10020	-22.16	20230901	6740	15.73	20240118	0.66	N	006730	500	337 억		8671247	N	N	0	N	00	N
90	20240514	160211	55	60.00	KSQ150			N	N	N	Y	60	N	7750	-130	5	-1.65	1096881860	140877	81.29	7890	7890	7710	10240	5520	7880	7786.10	12.85	0	-18050	7993	7936	7843	7786	7693	7965	7815	337	2360	500	5830	10	1	67426923	5226	3.78	0.59	12	0.21	2052.00	13083.00	9153	20230901	-15.33	6394	20231020	21.21	7930	-2.27	20240205	6740	14.99	20240118	10020	-22.65	20230901	6740	14.99	20240118	0.65	N	006730	500	337 억		8667477	N	N	0	N	00	N
91	20240514	150212	55	60.00	KSQ150			N	N	N	Y	60	N	7800	-80	5	-1.02	1058837390	135979	78.47	7890	7890	7710	10240	5520	7880	7786.77	12.85	0	-15531	7993	7936	7843	7786	7693	7965	7815	337	2360	500	5830	10	1	67426923	5259	3.80	0.60	12	0.20	2052.00	13083.00	9153	20230901	-14.78	6394	20231020	21.99	7930	-1.64	20240205	6740	15.73	20240118	10020	-22.16	20230901	6740	15.73	20240118	0.65	N	006730	500	337 억		8667477	N	N	0	N	00	N
92	20240514	140211	55	60.00	KSQ150			N	N	N	Y	60	N	7760	-120	5	-1.52	881159400	113176	65.31	7890	7890	7710	10240	5520	7880	7785.74	12.85	0	-10301	7993	7936	7843	7786	7693	7965	7815	337	2360	500	5830	10	1	67426923	5232	3.78	0.59	12	0.17	2052.00	13083.00	9153	20230901	-15.22	6394	20231020	21.36	7930	-2.14	20240205	6740	15.13	20240118	10020	-22.55	20230901	6740	15.13	20240118	0.65	N	006730	500	337 억		8667477	N	N	0	N	00	N
93	20240514	130211	55	60.00	KSQ150			N	N	N	Y	60	N	7740	-140	5	-1.78	848277950	108930	62.86	7890	7890	7710	10240	5520	7880	7787.37	12.85	0	-7578	7993	7936	7843	7786	7693	7965	7815	337	2360	500	5830	10	1	67426923	5219	3.77	0.59	12	0.16	2052.00	13083.00	9153	20230901	-15.44	6394	20231020	21.05	7930	-2.40	20240205	6740	14.84	20240118	10020	-22.75	20230901	6740	14.84	20240118	0.65	N	006730	500	337 억		8667477	N	N	0	N	00	N
94	20240514	120212	55	60.00	KSQ150			N	N	N	Y	60	N	7740	-140	5	-1.78	750169080	96218	55.52	7890	7890	7710	10240	5520	7880	7796.56	12.85	0	-6537	7993	7936	7843	7786	7693	7965	7815	337	2360	500	5830	10	1	67426923	5219	3.77	0.59	12	0.14	2052.00	13083.00	9153	20230901	-15.44	6394	20231020	21.05	7930	-2.40	20240205	6740	14.84	20240118	10020	-22.75	20230901	6740	14.84	20240118	0.65	N	006730	500	337 억		8667477	N	N	0	N	00	N
95	20240514	110210	55	60.00	KSQ150			N	N	N	Y	60	N	7790	-90	5	-1.14	431807720	55150	31.82	7890	7890	7760	10240	5520	7880	7829.70	12.85	0	-9845	7993	7936	7843	7786	7693	7965	7815	337	2360	500	5830	10	1	67426923	5253	3.80	0.60	12	0.08	2052.00	13083.00	9153	20230901	-14.89	6394	20231020	21.83	7930	-1.77	20240205	6740	15.58	20240118	10020	-22.26	20230901	6740	15.58	20240118	0.65	N	006730	500	337 억		8667477	N	N	0	N	00	N
96	20240514	100210	55	60.00	KSQ150			N	N	N	Y	60	N	7830	-50	5	-0.63	231273020	29461	17.00	7890	7890	7830	10240	5520	7880	7850.14	12.85	0	-7437	7993	7936	7843	7786	7693	7965	7815	337	2360	500	5830	10	1	67426923	5280	3.82	0.60	12	0.04	2052.00	13083.00	9153	20230901	-14.45	6394	20231020	22.46	7930	-1.26	20240205	6740	16.17	20240118	10020	-21.86	20230901	6740	16.17	20240118	0.65	N	006730	500	337 억		8667477	N	N	0	N	00	N
97	20240514	090211	55	60.00	KSQ150			N	N	N	Y	60	N	7850	-30	5	-0.38	41853820	5313	3.07	7890	7890	7840	10240	5520	7880	7877.62	12.85	0	-1865	7993	7936	7843	7786	7693	7965	7815	337	2360	500	5830	10	1	67426923	5293	3.83	0.60	12	0.01	2052.00	13083.00	9153	20230901	-14.24	6394	20231020	22.77	7930	-1.01	20240205	6740	16.47	20240118	10020	-21.66	20230901	6740	16.47	20240118	0.65	N	006730	500	337 억		8667477	N	N	0	N	00	N
98	20240513	160211	55	60.00	KSQ150			N	N	N	Y	60	N	7880	130	2	1.68	1347530560	171923	142.70	7750	7900	7750	10070	5430	7750	7837.95	12.76	0	62749	7850	7800	7750	7700	7650	7825	7725	337	2320	500	5730	10	1	67426923	5313	3.84	0.60	12	0.25	2052.00	13083.00	9153	20230901	-13.91	6394	20231020	23.24	7930	-0.63	20240205	6740	16.91	20240118	10020	-21.36	20230901	6740	16.91	20240118	0.64	N	006730	500	337 억		8604576	N	N	0	N	00	N
99	20240513	150211	55	60.00	KSQ150			N	N	N	Y	60	N	7880	130	2	1.68	1197205950	152826	126.85	7750	7900	7750	10070	5430	7750	7833.80	12.76	0	56891	7850	7800	7750	7700	7650	7825	7725	337	2320	500	5730	10	1	67426923	5313	3.84	0.60	12	0.23	2052.00	13083.00	9153	20230901	-13.91	6394	20231020	23.24	7930	-0.63	20240205	6740	16.91	20240118	10020	-21.36	20230901	6740	16.91	20240118	0.64	N	006730	500	337 억		8604576	N	N	0	N	00	N
100	20240513	140210	55	60.00	KSQ150			N	N	N	Y	60	N	7870	120	2	1.55	1014319820	129586	107.56	7750	7900	7750	10070	5430	7750	7827.41	12.76	0	51202	7850	7800	7750	7700	7650	7825	7725	337	2320	500	5730	10	1	67426923	5306	3.84	0.60	12	0.19	2052.00	13083.00	9153	20230901	-14.02	6394	20231020	23.08	7930	-0.76	20240205	6740	16.77	20240118	10020	-21.46	20230901	6740	16.77	20240118	0.64	N	006730	500	337 억		8604576	N	N	0	N	00	N
101	20240513	130211	55	60.00	KSQ150			N	N	N	Y	60	N	7880	130	2	1.68	969505870	123894	102.84	7750	7900	7750	10070	5430	7750	7825.30	12.76	0	48767	7850	7800	7750	7700	7650	7825	7725	337	2320	500	5730	10	1	67426923	5313	3.84	0.60	12	0.18	2052.00	13083.00	9153	20230901	-13.91	6394	20231020	23.24	7930	-0.63	20240205	6740	16.91	20240118	10020	-21.36	20230901	6740	16.91	20240118	0.64	N	006730	500	337 억		8604576	N	N	0	N	00	N
102	20240513	120211	55	60.00	KSQ150			N	N	N	Y	60	N	7870	120	2	1.55	825624930	105599	87.65	7750	7900	7750	10070	5430	7750	7818.51	12.76	0	40440	7850	7800	7750	7700	7650	7825	7725	337	2320	500	5730	10	1	67426923	5306	3.84	0.60	12	0.16	2052.00	13083.00	9153	20230901	-14.02	6394	20231020	23.08	7930	-0.76	20240205	6740	16.77	20240118	10020	-21.46	20230901	6740	16.77	20240118	0.64	N	006730	500	337 억		8604576	N	N	0	N	00	N
103	20240513	110211	55	60.00	KSQ150			N	N	N	Y	60	N	7770	20	2	0.26	226014830	29093	24.15	7750	7790	7750	10070	5430	7750	7768.72	12.76	0	4933	7850	7800	7750	7700	7650	7825	7725	337	2320	500	5730	10	1	67426923	5239	3.79	0.59	12	0.04	2052.00	13083.00	9153	20230901	-15.11	6394	20231020	21.52	7930	-2.02	20240205	6740	15.28	20240118	10020	-22.46	20230901	6740	15.28	20240118	0.64	N	006730	500	337 억		8604576	N	N	0	N	00	N
104	20240513	100211	55	60.00	KSQ150			N	N	N	Y	60	N	7770	20	2	0.26	167843290	21609	17.94	7750	7790	7750	10070	5430	7750	7767.31	12.76	0	3437	7850	7800	7750	7700	7650	7825	7725	337	2320	500	5730	10	1	67426923	5239	3.79	0.59	12	0.03	2052.00	13083.00	9153	20230901	-15.11	6394	20231020	21.52	7930	-2.02	20240205	6740	15.28	20240118	10020	-22.46	20230901	6740	15.28	20240118	0.64	N	006730	500	337 억		8604576	N	N	0	N	00	N
105	20240513	090211	55	60.00	KSQ150			N	N	N	Y	60	N	7790	40	2	0.52	41118400	5302	4.40	7750	7790	7750	10070	5430	7750	7755.29	12.76	0	4450	7850	7800	7750	7700	7650	7825	7725	337	2320	500	5730	10	1	67426923	5253	3.80	0.60	12	0.01	2052.00	13083.00	9153	20230901	-14.89	6394	20231020	21.83	7930	-1.77	20240205	6740	15.58	20240118	10020	-22.26	20230901	6740	15.58	20240118	0.64	N	006730	500	337 억		8604576	N	N	0	N	00	N
106	20240510	160207	55	60.00	KSQ150			N	N	N	Y	60	N	7750	30	2	0.39	909135160	117039	176.19	7730	7800	7700	10030	5410	7720	7767.80	12.69	0	52696	7820	7770	7720	7670	7620	7770	7670	337	2310	500	5710	10	1	67426923	5226	3.78	0.59	12	0.17	2052.00	13083.00	9153	20230901	-15.33	6394	20231020	21.21	7930	-2.27	20240205	6740	14.99	20240118	10020	-22.65	20230901	6740	14.99	20240118	0.64	N	006730	500	337 억		8554238	N	N	1	N	00	N
107	20240510	150208	55	60.00	KSQ150			N	N	N	Y	60	N	7760	40	2	0.52	881995540	113535	170.92	7730	7800	7700	10030	5410	7720	7768.49	12.69	0	52236	7820	7770	7720	7670	7620	7770	7670	337	2310	500	5710	10	1	67426923	5232	3.78	0.59	12	0.17	2052.00	13083.00	9153	20230901	-15.22	6394	20231020	21.36	7930	-2.14	20240205	6740	15.13	20240118	10020	-22.55	20230901	6740	15.13	20240118	0.64	N	006730	500	337 억		8554238	N	N	1	N	00	N
108	20240510	140208	55	60.00	KSQ150			N	N	N	Y	60	N	7760	40	2	0.52	827972730	106564	160.43	7730	7800	7700	10030	5410	7720	7769.72	12.69	0	53592	7820	7770	7720	7670	7620	7770	7670	337	2310	500	5710	10	1	67426923	5232	3.78	0.59	12	0.16	2052.00	13083.00	9153	20230901	-15.22	6394	20231020	21.36	7930	-2.14	20240205	6740	15.13	20240118	10020	-22.55	20230901	6740	15.13	20240118	0.64	N	006730	500	337 억		8554238	N	N	1	N	00	N
109	20240510	130207	55	60.00	KSQ150			N	N	N	Y	60	N	7790	70	2	0.91	749557280	96467	145.22	7730	7800	7700	10030	5410	7720	7770.09	12.69	0	53842	7820	7770	7720	7670	7620	7770	7670	337	2310	500	5710	10	1	67426923	5253	3.80	0.60	12	0.14	2052.00	13083.00	9153	20230901	-14.89	6394	20231020	21.83	7930	-1.77	20240205	6740	15.58	20240118	10020	-22.26	20230901	6740	15.58	20240118	0.64	N	006730	500	337 억		8554238	N	N	1	N	00	N
110	20240510	120207	55	60.00	KSQ150			N	N	N	Y	60	N	7780	60	2	0.78	669533150	86187	129.75	7730	7800	7700	10030	5410	7720	7768.38	12.69	0	54304	7820	7770	7720	7670	7620	7770	7670	337	2310	500	5710	10	1	67426923	5246	3.79	0.59	12	0.13	2052.00	13083.00	9153	20230901	-15.00	6394	20231020	21.68	7930	-1.89	20240205	6740	15.43	20240118	10020	-22.36	20230901	6740	15.43	20240118	0.64	N	006730	500	337 억		8554238	N	N	1	N	00	N
111	20240510	110205	55	60.00	KSQ150			N	N	N	Y	60	N	7780	60	2	0.78	587659450	75680	113.93	7730	7790	7700	10030	5410	7720	7765.06	12.69	0	51131	7820	7770	7720	7670	7620	7770	7670	337	2310	500	5710	10	1	67426923	5246	3.79	0.59	12	0.11	2052.00	13083.00	9153	20230901	-15.00	6394	20231020	21.68	7930	-1.89	20240205	6740	15.43	20240118	10020	-22.36	20230901	6740	15.43	20240118	0.64	N	006730	500	337 억		8554238	N	N	1	N	00	N
112	20240510	100207	55	60.00	KSQ150			N	N	N	Y	60	N	7770	50	2	0.65	214740900	27693	41.69	7730	7780	7700	10030	5410	7720	7754.34	12.69	0	12054	7820	7770	7720	7670	7620	7770	7670	337	2310	500	5710	10	1	67426923	5239	3.79	0.59	12	0.04	2052.00	13083.00	9153	20230901	-15.11	6394	20231020	21.52	7930	-2.02	20240205	6740	15.28	20240118	10020	-22.46	20230901	6740	15.28	20240118	0.64	N	006730	500	337 억		8554238	N	N	1	N	00	N
113	20240510	090207	55	60.00	KSQ150			N	N	N	Y	60	N	7730	10	2	0.13	1360420	176	0.26	7730	7730	7720	10030	5410	7720	7729.66	12.69	0	148	7820	7770	7720	7670	7620	7770	7670	337	2310	500	5710	10	1	67426923	5212	3.77	0.59	12	0.00	2052.00	13083.00	9153	20230901	-15.55	6394	20231020	20.89	7930	-2.52	20240205	6740	14.69	20240118	10020	-22.85	20230901	6740	14.69	20240118	0.64	N	006730	500	337 억		8554238	N	N	1	N	00	N
114	20240509	160210	55	60.00	KSQ150			N	N	N	Y	60	N	7720	-40	5	-0.52	512325620	66425	54.18	7720	7770	7670	10080	5440	7760	7712.84	12.67	0	-10641	7860	7810	7710	7660	7560	7835	7685	337	2320	500	5740	10	1	67426923	5205	3.76	0.59	12	0.10	2052.00	13083.00	9153	20230901	-15.66	6394	20231020	20.74	7930	-2.65	20240205	6740	14.54	20240118	10020	-22.95	20230901	6740	14.54	20240118	0.63	N	006730	500	337 억		8542082	N	N	1	N	00	N
115	20240509	150211	55	60.00	KSQ150			N	N	N	Y	60	N	7680	-80	5	-1.03	476754300	61807	50.42	7720	7770	7670	10080	5440	7760	7713.60	12.67	0	-9733	7860	7810	7710	7660	7560	7835	7685	337	2320	500	5740	10	1	67426923	5178	3.74	0.59	12	0.09	2052.00	13083.00	9153	20230901	-16.09	6394	20231020	20.11	7930	-3.15	20240205	6740	13.95	20240118	10020	-23.35	20230901	6740	13.95	20240118	0.63	N	006730	500	337 억		8542082	N	N	166	N	00	N
116	20240509	140208	55	60.00	KSQ150			N	N	N	Y	60	N	7700	-60	5	-0.77	441070340	57173	46.64	7720	7770	7670	10080	5440	7760	7714.66	12.67	0	-9163	7860	7810	7710	7660	7560	7835	7685	337	2320	500	5740	10	1	67426923	5192	3.75	0.59	12	0.08	2052.00	13083.00	9153	20230901	-15.87	6394	20231020	20.43	7930	-2.90	20240205	6740	14.24	20240118	10020	-23.15	20230901	6740	14.24	20240118	0.63	N	006730	500	337 억		8542082	N	N	166	N	00	N
117	20240509	130207	55	60.00	KSQ150			N	N	N	Y	60	N	7710	-50	5	-0.64	401431790	52024	42.44	7720	7770	7670	10080	5440	7760	7716.28	12.67	0	-9019	7860	7810	7710	7660	7560	7835	7685	337	2320	500	5740	10	1	67426923	5199	3.76	0.59	12	0.08	2052.00	13083.00	9153	20230901	-15.77	6394	20231020	20.58	7930	-2.77	20240205	6740	14.39	20240118	10020	-23.05	20230901	6740	14.39	20240118	0.63	N	006730	500	337 억		8542082	N	N	166	N	00	N
118	20240509	120208	55	60.00	KSQ150			N	N	N	Y	60	N	7680	-80	5	-1.03	369417460	47857	39.04	7720	7770	7670	10080	5440	7760	7719.19	12.67	0	-9316	7860	7810	7710	7660	7560	7835	7685	337	2320	500	5740	10	1	67426923	5178	3.74	0.59	12	0.07	2052.00	13083.00	9153	20230901	-16.09	6394	20231020	20.11	7930	-3.15	20240205	6740	13.95	20240118	10020	-23.35	20230901	6740	13.95	20240118	0.63	N	006730	500	337 억		8542082	N	N	166	N	00	N
119	20240509	110206	55	60.00	KSQ150			N	N	N	Y	60	N	7730	-30	5	-0.39	248888960	32203	26.27	7720	7770	7690	10080	5440	7760	7728.75	12.67	0	-7430	7860	7810	7710	7660	7560	7835	7685	337	2320	500	5740	10	1	67426923	5212	3.77	0.59	12	0.05	2052.00	13083.00	9153	20230901	-15.55	6394	20231020	20.89	7930	-2.52	20240205	6740	14.69	20240118	10020	-22.85	20230901	6740	14.69	20240118	0.63	N	006730	500	337 억		8542082	N	N	166	N	00	N
120	20240509	100206	55	60.00	KSQ150			N	N	N	Y	60	N	7750	-10	5	-0.13	165233350	21372	17.43	7720	7770	7690	10080	5440	7760	7731.30	12.67	0	-5447	7860	7810	7710	7660	7560	7835	7685	337	2320	500	5740	10	1	67426923	5226	3.78	0.59	12	0.03	2052.00	13083.00	9153	20230901	-15.33	6394	20231020	21.21	7930	-2.27	20240205	6740	14.99	20240118	10020	-22.65	20230901	6740	14.99	20240118	0.63	N	006730	500	337 억		8542082	N	N	166	N	00	N
121	20240509	090206	55	60.00	KSQ150			N	N	N	Y	60	N	7710	-50	5	-0.64	8905560	1154	0.94	7720	7720	7700	10080	5440	7760	7717.12	12.67	0	-622	7860	7810	7710	7660	7560	7835	7685	337	2320	500	5740	10	1	67426923	5199	3.76	0.59	12	0.00	2052.00	13083.00	9153	20230901	-15.77	6394	20231020	20.58	7930	-2.77	20240205	6740	14.39	20240118	10020	-23.05	20230901	6740	14.39	20240118	0.63	N	006730	500	337 억		8542082	N	N	166	N	00	N
122	20240508	160206	55	60.00	KSQ150			N	N	N	Y	60	N	7760	30	2	0.39	940716130	122503	102.35	7700	7760	7610	10040	5420	7730	7678.81	12.62	0	30210	7870	7800	7720	7650	7570	7760	7610	337	2310	500	5720	10	1	67426923	5232	3.78	0.59	12	0.18	2052.00	13083.00	9153	20230901	-15.22	6394	20231020	21.36	7930	-2.14	20240205	6740	15.13	20240118	10020	-22.55	20230901	6740	15.13	20240118	0.64	N	006730	500	337 억		8510920	N	N	166	N	00	N
123	20240508	150206	55	60.00	KSQ150			N	N	N	Y	60	N	7650	-80	5	-1.03	632363100	82672	69.07	7700	7740	7610	10040	5420	7730	7649.06	12.62	0	14953	7870	7800	7720	7650	7570	7760	7610	337	2310	500	5720	10	1	67426923	5158	3.73	0.58	12	0.12	2052.00	13083.00	9153	20230901	-16.42	6394	20231020	19.64	7930	-3.53	20240205	6740	13.50	20240118	10020	-23.65	20230901	6740	13.50	20240118	0.64	N	006730	500	337 억		8510920	N	N	168	N	00	N
124	20240508	140205	55	60.00	KSQ150			N	N	N	Y	60	N	7630	-100	5	-1.29	588014720	76878	64.23	7700	7740	7610	10040	5420	7730	7648.67	12.62	0	11906	7870	7800	7720	7650	7570	7760	7610	337	2310	500	5720	10	1	67426923	5145	3.72	0.58	12	0.11	2052.00	13083.00	9153	20230901	-16.64	6394	20231020	19.33	7930	-3.78	20240205	6740	13.20	20240118	10020	-23.85	20230901	6740	13.20	20240118	0.64	N	006730	500	337 억		8510920	N	N	168	N	00	N
125	20240508	130203	55	60.00	KSQ150			N	N	N	Y	60	N	7640	-90	5	-1.16	358543270	46914	39.19	7700	7740	7610	10040	5420	7730	7642.56	12.62	0	1347	7870	7800	7720	7650	7570	7760	7610	337	2310	500	5720	10	1	67426923	5151	3.72	0.58	12	0.07	2052.00	13083.00	9153	20230901	-16.53	6394	20231020	19.49	7930	-3.66	20240205	6740	13.35	20240118	10020	-23.75	20230901	6740	13.35	20240118	0.64	N	006730	500	337 억		8510920	N	N	168	N	00	N
126	20240508	120204	55	60.00	KSQ150			N	N	N	Y	60	N	7630	-100	5	-1.29	311863280	40794	34.08	7700	7740	7610	10040	5420	7730	7644.83	12.62	0	-369	7870	7800	7720	7650	7570	7760	7610	337	2310	500	5720	10	1	67426923	5145	3.72	0.58	12	0.06	2052.00	13083.00	9153	20230901	-16.64	6394	20231020	19.33	7930	-3.78	20240205	6740	13.20	20240118	10020	-23.85	20230901	6740	13.20	20240118	0.64	N	006730	500	337 억		8510920	N	N	168	N	00	N
127	20240508	110218	55	60.00	KSQ150			N	N	N	Y	60	N	7630	-100	5	-1.29	296484890	38776	32.40	7700	7740	7610	10040	5420	7730	7646.09	12.62	0	-852	7870	7800	7720	7650	7570	7760	7610	337	2310	500	5720	10	1	67426923	5145	3.72	0.58	12	0.06	2052.00	13083.00	9153	20230901	-16.64	6394	20231020	19.33	7930	-3.78	20240205	6740	13.20	20240118	10020	-23.85	20230901	6740	13.20	20240118	0.64	N	006730	500	337 억		8510920	N	N	168	N	00	N
128	20240508	100207	55	60.00	KSQ150			N	N	N	Y	60	N	7660	-70	5	-0.91	127401460	16595	13.86	7700	7740	7640	10040	5420	7730	7677.10	12.62	0	-4259	7870	7800	7720	7650	7570	7760	7610	337	2310	500	5720	10	1	67426923	5165	3.73	0.59	12	0.02	2052.00	13083.00	9153	20230901	-16.31	6394	20231020	19.80	7930	-3.40	20240205	6740	13.65	20240118	10020	-23.55	20230901	6740	13.65	20240118	0.64	N	006730	500	337 억		8510920	N	N	168	N	00	N
129	20240508	090204	55	60.00	KSQ150			N	N	N	Y	60	N	7730	0	3	0.00	4403420	571	0.48	7700	7740	7700	10040	5420	7730	7711.77	12.62	0	196	7870	7800	7720	7650	7570	7760	7610	337	2310	500	5720	10	1	67426923	5212	3.77	0.59	12	0.00	2052.00	13083.00	9153	20230901	-15.55	6394	20231020	20.89	7930	-2.52	20240205	6740	14.69	20240118	10020	-22.85	20230901	6740	14.69	20240118	0.64	N	006730	500	337 억		8510920	N	N	168	N	00	N
130	20240503	160209	55	60.00	KSQ150			N	N	N	Y	60	N	7670	-110	5	-1.41	930062400	120565	62.50	7780	7840	7650	10110	5450	7780	7714.20	12.64	0	13269	7960	7870	7700	7610	7440	7915	7655	337	2330	500	5750	10	1	67426923	5172	3.74	0.59	12	0.18	2052.00	13083.00	9153	20230901	-16.20	6394	20231020	19.96	7930	-3.28	20240205	6740	13.80	20240118	10020	-23.45	20230901	6740	13.80	20240118	0.64	N	006730	500	337 억		8521645	N	N	316	N	00	N
131	20240503	150209	55	60.00	KSQ150			N	N	N	Y	60	N	7670	-110	5	-1.41	883355570	114474	59.35	7780	7840	7650	10110	5450	7780	7716.65	12.64	0	11276	7960	7870	7700	7610	7440	7915	7655	337	2330	500	5750	10	1	67426923	5172	3.74	0.59	12	0.17	2052.00	13083.00	9153	20230901	-16.20	6394	20231020	19.96	7930	-3.28	20240205	6740	13.80	20240118	10020	-23.45	20230901	6740	13.80	20240118	0.64	N	006730	500	337 억		8521645	N	N	0	N	00	N
132	20240503	140208	55	60.00	KSQ150			N	N	N	Y	60	N	7670	-110	5	-1.41	741479350	95963	49.75	7780	7840	7670	10110	5450	7780	7726.72	12.64	0	13968	7960	7870	7700	7610	7440	7915	7655	337	2330	500	5750	10	1	67426923	5172	3.74	0.59	12	0.14	2052.00	13083.00	9153	20230901	-16.20	6394	20231020	19.96	7930	-3.28	20240205	6740	13.80	20240118	10020	-23.45	20230901	6740	13.80	20240118	0.64	N	006730	500	337 억		8521645	N	N	0	N	00	N
133	20240503	130209	55	60.00	KSQ150			N	N	N	Y	60	N	7670	-110	5	-1.41	694492780	89848	46.58	7780	7840	7670	10110	5450	7780	7729.64	12.64	0	14231	7960	7870	7700	7610	7440	7915	7655	337	2330	500	5750	10	1	67426923	5172	3.74	0.59	12	0.13	2052.00	13083.00	9153	20230901	-16.20	6394	20231020	19.96	7930	-3.28	20240205	6740	13.80	20240118	10020	-23.45	20230901	6740	13.80	20240118	0.64	N	006730	500	337 억		8521645	N	N	0	N	00	N
134	20240503	120208	55	60.00	KSQ150			N	N	N	Y	60	N	7720	-60	5	-0.77	610200250	78889	40.90	7780	7840	7680	10110	5450	7780	7734.92	12.64	0	14196	7960	7870	7700	7610	7440	7915	7655	337	2330	500	5750	10	1	67426923	5205	3.76	0.59	12	0.12	2052.00	13083.00	9153	20230901	-15.66	6394	20231020	20.74	7930	-2.65	20240205	6740	14.54	20240118	10020	-22.95	20230901	6740	14.54	20240118	0.64	N	006730	500	337 억		8521645	N	N	0	N	00	N
135	20240503	110207	55	60.00	KSQ150			N	N	N	Y	60	N	7710	-70	5	-0.90	502867470	64946	33.67	7780	7840	7690	10110	5450	7780	7742.86	12.64	0	14454	7960	7870	7700	7610	7440	7915	7655	337	2330	500	5750	10	1	67426923	5199	3.76	0.59	12	0.10	2052.00	13083.00	9153	20230901	-15.77	6394	20231020	20.58	7930	-2.77	20240205	6740	14.39	20240118	10020	-23.05	20230901	6740	14.39	20240118	0.64	N	006730	500	337 억		8521645	N	N	0	N	00	N
136	20240503	100207	55	60.00	KSQ150			N	N	N	Y	60	N	7750	-30	5	-0.39	428312210	55306	28.67	7780	7840	7690	10110	5450	7780	7744.41	12.64	0	17579	7960	7870	7700	7610	7440	7915	7655	337	2330	500	5750	10	1	67426923	5226	3.78	0.59	12	0.08	2052.00	13083.00	9153	20230901	-15.33	6394	20231020	21.21	7930	-2.27	20240205	6740	14.99	20240118	10020	-22.65	20230901	6740	14.99	20240118	0.64	N	006730	500	337 억		8521645	N	N	0	N	00	N
137	20240503	090207	55	60.00	KSQ150			N	N	N	Y	60	N	7820	40	2	0.51	85191720	10923	5.66	7780	7840	7770	10110	5450	7780	7799.30	12.64	0	9316	7960	7870	7700	7610	7440	7915	7655	337	2330	500	5750	10	1	67426923	5273	3.81	0.60	12	0.02	2052.00	13083.00	9153	20230901	-14.56	6394	20231020	22.30	7930	-1.39	20240205	6740	16.02	20240118	10020	-21.96	20230901	6740	16.02	20240118	0.64	N	006730	500	337 억		8521645	N	N	0	N	00	N
138	20240502	160206	55	60.00	KSQ150			N	N	N	Y	60	N	7780	180	2	2.37	1481188650	191942	109.65	7580	7790	7530	9880	5320	7600	7716.34	12.54	0	71713	7733	7666	7533	7466	7333	7700	7500	337	2280	500	5620	10	1	67426923	5246	3.79	0.59	12	0.28	2052.00	13083.00	9153	20230901	-15.00	6394	20231020	21.68	7930	-1.89	20240205	6740	15.43	20240118	10020	-22.36	20230901	6740	15.43	20240118	0.64	N	006730	500	337 억		8455525	N	N	388	N	00	N
139	20240502	150207	55	60.00	KSQ150			N	N	N	Y	60	N	7780	180	2	2.37	1383823730	179419	102.50	7580	7790	7530	9880	5320	7600	7712.80	12.54	0	69674	7733	7666	7533	7466	7333	7700	7500	337	2280	500	5620	10	1	67426923	5246	3.79	0.59	12	0.27	2052.00	13083.00	9153	20230901	-15.00	6394	20231020	21.68	7930	-1.89	20240205	6740	15.43	20240118	10020	-22.36	20230901	6740	15.43	20240118	0.64	N	006730	500	337 억		8455525	N	N	388	N	00	N
140	20240502	140206	55	60.00	KSQ150			N	N	N	Y	60	N	7760	160	2	2.11	1223151560	158729	90.68	7580	7790	7530	9880	5320	7600	7705.91	12.54	0	65834	7733	7666	7533	7466	7333	7700	7500	337	2280	500	5620	10	1	67426923	5232	3.78	0.59	12	0.24	2052.00	13083.00	9153	20230901	-15.22	6394	20231020	21.36	7930	-2.14	20240205	6740	15.13	20240118	10020	-22.55	20230901	6740	15.13	20240118	0.64	N	006730	500	337 억		8455525	N	N	388	N	00	N
141	20240502	130206	55	60.00	KSQ150			N	N	N	Y	60	N	7770	170	2	2.24	1031553090	134055	76.58	7580	7790	7530	9880	5320	7600	7695.00	12.54	0	57054	7733	7666	7533	7466	7333	7700	7500	337	2280	500	5620	10	1	67426923	5239	3.79	0.59	12	0.20	2052.00	13083.00	9153	20230901	-15.11	6394	20231020	21.52	7930	-2.02	20240205	6740	15.28	20240118	10020	-22.46	20230901	6740	15.28	20240118	0.64	N	006730	500	337 억		8455525	N	N	388	N	00	N
142	20240502	120206	55	60.00	KSQ150			N	N	N	Y	60	N	7720	120	2	1.58	652577120	85230	48.69	7580	7730	7530	9880	5320	7600	7656.66	12.54	0	32018	7733	7666	7533	7466	7333	7700	7500	337	2280	500	5620	10	1	67426923	5205	3.76	0.59	12	0.13	2052.00	13083.00	9153	20230901	-15.66	6394	20231020	20.74	7930	-2.65	20240205	6740	14.54	20240118	10020	-22.95	20230901	6740	14.54	20240118	0.64	N	006730	500	337 억		8455525	N	N	388	N	00	N
143	20240502	110206	55	60.00	KSQ150			N	N	N	Y	60	N	7660	60	2	0.79	394865310	51764	29.57	7580	7670	7530	9880	5320	7600	7628.18	12.54	0	18451	7733	7666	7533	7466	7333	7700	7500	337	2280	500	5620	10	1	67426923	5165	3.73	0.59	12	0.08	2052.00	13083.00	9153	20230901	-16.31	6394	20231020	19.80	7930	-3.40	20240205	6740	13.65	20240118	10020	-23.55	20230901	6740	13.65	20240118	0.64	N	006730	500	337 억		8455525	N	N	388	N	00	N
144	20240502	100206	55	60.00	KSQ150			N	N	N	Y	60	N	7660	60	2	0.79	255036930	33500	19.14	7580	7670	7530	9880	5320	7600	7613.04	12.54	0	13175	7733	7666	7533	7466	7333	7700	7500	337	2280	500	5620	10	1	67426923	5165	3.73	0.59	12	0.05	2052.00	13083.00	9153	20230901	-16.31	6394	20231020	19.80	7930	-3.40	20240205	6740	13.65	20240118	10020	-23.55	20230901	6740	13.65	20240118	0.64	N	006730	500	337 억		8455525	N	N	388	N	00	N
145	20240502	090206	55	60.00	KSQ150			N	N	N	Y	60	N	7590	-10	5	-0.13	21065570	2786	1.59	7580	7590	7530	9880	5320	7600	7561.22	12.54	0	965	7733	7666	7533	7466	7333	7700	7500	337	2280	500	5620	10	1	67426923	5118	3.70	0.58	12	0.00	2052.00	13083.00	9153	20230901	-17.08	6394	20231020	18.71	7930	-4.29	20240205	6740	12.61	20240118	10020	-24.25	20230901	6740	12.61	20240118	0.64	N	006730	500	337 억		8455525	N	N	388	N	00	N