KissMeData/032190/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	160405	57	100.00	KSQ150		유통	N	N	N	N		N	13110	540	2	4.30	5141715900	397986	150.34	12600	13110	12510	16340	8800	12570	12919.20	8.77	0	-35828	13030	12800	12440	12210	11850	12915	12325	192	3770	500	7790	10	1	38300000	5021	2.46	0.44	12	1.04	5319.00	29654.00	55000	20230202	-76.16	11300	20220728	16.02	55000	-76.16	20230202	11350	15.51	20230726	55000	-76.16	20230202	11350	15.51	20220801	0.04	Y	032190	500	191 억		3360142	N	N	27473	N	00	N
3	20230731	150407	57	100.00	KSQ150		유통	N	N	N	N		N	13060	490	2	3.90	4781933580	370476	139.95	12600	13090	12510	16340	8800	12570	12907.54	8.77	0	-36376	13030	12800	12440	12210	11850	12915	12325	192	3770	500	7790	10	1	38300000	5002	2.46	0.44	12	0.97	5319.00	29654.00	55000	20230202	-76.25	11300	20220728	15.58	55000	-76.25	20230202	11350	15.07	20230726	55000	-76.25	20230202	11350	15.07	20220801	0.04	Y	032190	500	191 억		3360142	N	N	20818	N	00	N
4	20230731	140406	57	100.00	KSQ150		유통	N	N	N	N		N	13020	450	2	3.58	4359106870	338101	127.72	12600	13080	12510	16340	8800	12570	12892.91	8.77	0	-30159	13030	12800	12440	12210	11850	12915	12325	192	3770	500	7790	10	1	38300000	4987	2.45	0.44	12	0.88	5319.00	29654.00	55000	20230202	-76.33	11300	20220728	15.22	55000	-76.33	20230202	11350	14.71	20230726	55000	-76.33	20230202	11350	14.71	20220801	0.04	Y	032190	500	191 억		3360142	N	N	20818	N	00	N
5	20230731	130408	57	100.00	KSQ150		유통	N	N	N	N		N	13040	470	2	3.74	3834483580	297791	112.49	12600	13080	12510	16340	8800	12570	12876.43	8.77	0	-28481	13030	12800	12440	12210	11850	12915	12325	192	3770	500	7790	10	1	38300000	4994	2.45	0.44	12	0.78	5319.00	29654.00	55000	20230202	-76.29	11300	20220728	15.40	55000	-76.29	20230202	11350	14.89	20230726	55000	-76.29	20230202	11350	14.89	20220801	0.04	Y	032190	500	191 억		3360142	N	N	20818	N	00	N
6	20230731	120410	57	100.00	KSQ150		유통	N	N	N	N		N	12990	420	2	3.34	3071072470	239127	90.33	12600	13020	12510	16340	8800	12570	12842.85	8.77	0	-37247	13030	12800	12440	12210	11850	12915	12325	192	3770	500	7790	10	1	38300000	4975	2.44	0.44	12	0.62	5319.00	29654.00	55000	20230202	-76.38	11300	20220728	14.96	55000	-76.38	20230202	11350	14.45	20230726	55000	-76.38	20230202	11350	14.45	20220801	0.04	Y	032190	500	191 억		3360142	N	N	20818	N	00	N
7	20230731	110412	57	100.00	KSQ150		유통	N	N	N	N		N	12870	300	2	2.39	2518686040	196499	74.23	12600	13020	12510	16340	8800	12570	12817.81	8.77	0	-33952	13030	12800	12440	12210	11850	12915	12325	192	3770	500	7790	10	1	38300000	4929	2.42	0.43	12	0.51	5319.00	29654.00	55000	20230202	-76.60	11300	20220728	13.89	55000	-76.60	20230202	11350	13.39	20230726	55000	-76.60	20230202	11350	13.39	20220801	0.04	Y	032190	500	191 억		3360142	N	N	20818	N	00	N
8	20230731	100411	57	100.00	KSQ150		유통	N	N	N	N		N	12880	310	2	2.47	1248847330	98351	37.15	12600	12900	12510	16340	8800	12570	12697.86	8.77	0	-9882	13030	12800	12440	12210	11850	12915	12325	192	3770	500	7790	10	1	38300000	4933	2.42	0.43	12	0.26	5319.00	29654.00	55000	20230202	-76.58	11300	20220728	13.98	55000	-76.58	20230202	11350	13.48	20230726	55000	-76.58	20230202	11350	13.48	20220801	0.04	Y	032190	500	191 억		3360142	N	N	20818	N	00	N
9	20230731	090407	57	100.00	KSQ150		유통	N	N	N	N		N	12610	40	2	0.32	25655740	2036	0.77	12600	12610	12600	16340	8800	12570	12601.05	8.77	0	91	13030	12800	12440	12210	11850	12915	12325	192	3770	500	7790	10	1	38300000	4830	2.37	0.43	12	0.01	5319.00	29654.00	55000	20230202	-77.07	11300	20220728	11.59	55000	-77.07	20230202	11350	11.10	20230726	55000	-77.07	20230202	11350	11.10	20220801	0.04	Y	032190	500	191 억		3360142	N	N	20818	N	00	N
10	20230728	160408	57	100.00	KSQ150		유통	N	N	N	N		N	12570	380	2	3.12	3288547980	264217	63.42	12190	12670	12080	15840	8540	12190	12446.73	8.67	0	44286	12796	12492	11966	11662	11136	12645	11815	192	3650	500	7550	10	1	38300000	4814	2.36	0.42	12	0.69	5319.00	29654.00	55000	20230202	-77.15	11150	20220727	12.74	55000	-77.15	20230202	11350	10.75	20230726	55000	-77.15	20230202	11300	11.24	20220728	0.04	Y	032190	500	191 억		3319404	N	N	20818	N	00	N
11	20230728	150407	57	100.00	KSQ150		유통	N	N	N	N		N	12550	360	2	2.95	3169507100	254734	61.14	12190	12670	12080	15840	8540	12190	12442.94	8.67	0	46585	12796	12492	11966	11662	11136	12645	11815	192	3650	500	7550	10	1	38300000	4807	2.36	0.42	12	0.67	5319.00	29654.00	55000	20230202	-77.18	11150	20220727	12.56	55000	-77.18	20230202	11350	10.57	20230726	55000	-77.18	20230202	11300	11.06	20220728	0.04	Y	032190	500	191 억		3319404	N	N	20487	N	00	N
12	20230728	140406	57	100.00	KSQ150		유통	N	N	N	N		N	12550	360	2	2.95	2774615750	223130	53.55	12190	12670	12080	15840	8540	12190	12435.55	8.67	0	41733	12796	12492	11966	11662	11136	12645	11815	192	3650	500	7550	10	1	38300000	4807	2.36	0.42	12	0.58	5319.00	29654.00	55000	20230202	-77.18	11150	20220727	12.56	55000	-77.18	20230202	11350	10.57	20230726	55000	-77.18	20230202	11300	11.06	20220728	0.04	Y	032190	500	191 억		3319404	N	N	20487	N	00	N
13	20230728	130407	57	100.00	KSQ150		유통	N	N	N	N		N	12620	430	2	3.53	2468807030	198857	47.73	12190	12670	12080	15840	8540	12190	12415.58	8.67	0	40793	12796	12492	11966	11662	11136	12645	11815	192	3650	500	7550	10	1	38300000	4833	2.37	0.43	12	0.52	5319.00	29654.00	55000	20230202	-77.05	11150	20220727	13.18	55000	-77.05	20230202	11350	11.19	20230726	55000	-77.05	20230202	11300	11.68	20220728	0.04	Y	032190	500	191 억		3319404	N	N	20487	N	00	N
14	20230728	120405	57	100.00	KSQ150		유통	N	N	N	N		N	12630	440	2	3.61	2006304330	162256	38.94	12190	12650	12080	15840	8540	12190	12365.62	8.67	0	32321	12796	12492	11966	11662	11136	12645	11815	192	3650	500	7550	10	1	38300000	4837	2.37	0.43	12	0.42	5319.00	29654.00	55000	20230202	-77.04	11150	20220727	13.27	55000	-77.04	20230202	11350	11.28	20230726	55000	-77.04	20230202	11300	11.77	20220728	0.04	Y	032190	500	191 억		3319404	N	N	20487	N	00	N
15	20230728	110408	57	100.00	KSQ150		유통	N	N	N	N		N	12510	320	2	2.63	1457318110	118675	28.48	12190	12520	12080	15840	8540	12190	12280.30	8.67	0	34414	12796	12492	11966	11662	11136	12645	11815	192	3650	500	7550	10	1	38300000	4791	2.35	0.42	12	0.31	5319.00	29654.00	55000	20230202	-77.25	11150	20220727	12.20	55000	-77.25	20230202	11350	10.22	20230726	55000	-77.25	20230202	11300	10.71	20220728	0.04	Y	032190	500	191 억		3319404	N	N	20487	N	00	N
16	20230728	100405	57	100.00	KSQ150		유통	N	N	N	N		N	12140	-50	5	-0.41	683332340	56120	13.47	12190	12300	12080	15840	8540	12190	12176.14	8.67	0	4902	12796	12492	11966	11662	11136	12645	11815	192	3650	500	7550	10	1	38300000	4650	2.28	0.41	12	0.15	5319.00	29654.00	55000	20230202	-77.93	11150	20220727	8.88	55000	-77.93	20230202	11350	6.96	20230726	55000	-77.93	20230202	11300	7.43	20220728	0.04	Y	032190	500	191 억		3319404	N	N	20487	N	00	N
17	20230728	090408	57	100.00	KSQ150		유통	N	N	N	N		N	12160	-30	5	-0.25	87458050	7209	1.73	12190	12190	12080	15840	8540	12190	12127.26	8.67	0	484	12796	12492	11966	11662	11136	12645	11815	192	3650	500	7550	10	1	38300000	4657	2.29	0.41	12	0.02	5319.00	29654.00	55000	20230202	-77.89	11150	20220727	9.06	55000	-77.89	20230202	11350	7.14	20230726	55000	-77.89	20230202	11300	7.61	20220728	0.04	Y	032190	500	191 억		3319404	N	N	20487	N	00	N
18	20230727	160406	57	100.00	KSQ150		유통	N	N	N	N		N	12190	690	2	6.00	4995819420	415283	100.87	11440	12270	11440	14950	8050	11500	12029.86	8.52	90029	57591	12186	11842	11596	11252	11006	11720	11130	192	3450	500	7130	10	1	38300000	4669	2.29	0.41	12	1.08	5319.00	29654.00	55000	20230202	-77.84	10850	20220726	12.35	55000	-77.84	20230202	11350	7.40	20230726	55000	-77.84	20230202	11150	9.33	20220727	0.04	Y	032190	500	191 억		3264805	N	N	20487	N	00	N
19	20230727	150406	57	100.00	KSQ150		유통	N	N	N	N		N	12140	640	2	5.57	4782469920	397738	96.61	11440	12270	11440	14950	8050	11500	12024.17	8.52	90029	59497	12186	11842	11596	11252	11006	11720	11130	192	3450	500	7130	10	1	38300000	4650	2.28	0.41	12	1.04	5319.00	29654.00	55000	20230202	-77.93	10850	20220726	11.89	55000	-77.93	20230202	11350	6.96	20230726	55000	-77.93	20230202	11150	8.88	20220727	0.04	Y	032190	500	191 억		3264805	N	N	33099	N	00	N
20	20230727	140402	57	100.00	KSQ150		유통	N	N	N	N		N	12170	670	2	5.83	4483229450	373072	90.61	11440	12270	11440	14950	8050	11500	12017.06	8.52	90029	59211	12186	11842	11596	11252	11006	11720	11130	192	3450	500	7130	10	1	38300000	4661	2.29	0.41	12	0.97	5319.00	29654.00	55000	20230202	-77.87	10850	20220726	12.17	55000	-77.87	20230202	11350	7.22	20230726	55000	-77.87	20230202	11150	9.15	20220727	0.04	Y	032190	500	191 억		3264805	N	N	33099	N	00	N
21	20230727	130404	57	100.00	KSQ150		유통	N	N	N	N		N	12190	690	2	6.00	4164249120	346954	84.27	11440	12270	11440	14950	8050	11500	12002.31	8.52	90029	57940	12186	11842	11596	11252	11006	11720	11130	192	3450	500	7130	10	1	38300000	4669	2.29	0.41	12	0.91	5319.00	29654.00	55000	20230202	-77.84	10850	20220726	12.35	55000	-77.84	20230202	11350	7.40	20230726	55000	-77.84	20230202	11150	9.33	20220727	0.04	Y	032190	500	191 억		3264805	N	N	33099	N	00	N
22	20230727	120406	57	100.00	KSQ150		유통	N	N	N	N		N	12160	660	2	5.74	3686837980	307655	74.73	11440	12270	11440	14950	8050	11500	11983.68	8.52	90029	66415	12186	11842	11596	11252	11006	11720	11130	192	3450	500	7130	10	1	38300000	4657	2.29	0.41	12	0.80	5319.00	29654.00	55000	20230202	-77.89	10850	20220726	12.07	55000	-77.89	20230202	11350	7.14	20230726	55000	-77.89	20230202	11150	9.06	20220727	0.04	Y	032190	500	191 억		3264805	N	N	33099	N	00	N
23	20230727	110404	57	100.00	KSQ150		유통	N	N	N	N		N	12250	750	2	6.52	3185554980	266522	64.73	11440	12270	11440	14950	8050	11500	11952.32	8.52	90029	59819	12186	11842	11596	11252	11006	11720	11130	192	3450	500	7130	10	1	38300000	4692	2.30	0.41	12	0.70	5319.00	29654.00	55000	20230202	-77.73	10850	20220726	12.90	55000	-77.73	20230202	11350	7.93	20230726	55000	-77.73	20230202	11150	9.87	20220727	0.04	Y	032190	500	191 억		3264805	N	N	33099	N	00	N
24	20230727	100405	57	100.00	KSQ150		유통	N	N	N	N		N	12000	500	2	4.35	1568142380	133517	32.43	11440	12010	11440	14950	8050	11500	11744.89	8.52	90029	49721	12186	11842	11596	11252	11006	11720	11130	192	3450	500	7130	10	1	38300000	4596	2.26	0.40	12	0.35	5319.00	29654.00	55000	20230202	-78.18	10850	20220726	10.60	55000	-78.18	20230202	11350	5.73	20230726	55000	-78.18	20230202	11150	7.62	20220727	0.04	Y	032190	500	191 억		3264805	N	N	33099	N	00	N
25	20230727	090404	57	100.00	KSQ150		유통	N	N	N	N		N	11600	100	2	0.87	208933860	18115	4.40	11440	11610	11440	14950	8050	11500	11533.75	8.52	90029	6582	12186	11842	11596	11252	11006	11720	11130	192	3450	500	7130	10	1	38300000	4443	2.18	0.39	12	0.05	5319.00	29654.00	55000	20230202	-78.91	10850	20220726	6.91	55000	-78.91	20230202	11350	2.20	20230726	55000	-78.91	20230202	11150	4.04	20220727	0.04	Y	032190	500	191 억		3264805	N	N	33099	N	00	N
26	20230726	160403	57	100.00	KSQ150		유통	N	N	N	N		N	11500	-420	5	-3.52	4749875510	410688	198.49	11850	11940	11350	15490	8350	11920	11565.74	8.29	0	89948	12260	12090	11970	11800	11680	12030	11740	192	3570	500	7390	10	1	38300000	4405	2.16	0.39	12	1.07	5319.00	29654.00	55000	20230202	-79.09	10750	20220725	6.98	55000	-79.09	20230202	11350	1.32	20230726	55000	-79.09	20230202	10850	5.99	20220726	0.05	Y	032190	500	191 억		3174776	N	N	33099	N	00	N
27	20230726	150405	57	100.00	KSQ150		유통	N	N	N	N		N	11490	-430	5	-3.61	4548316410	393143	190.01	11850	11940	11350	15490	8350	11920	11569.11	8.29	0	93222	12260	12090	11970	11800	11680	12030	11740	192	3570	500	7390	10	1	38300000	4401	2.16	0.39	12	1.03	5319.00	29654.00	55000	20230202	-79.11	10750	20220725	6.88	55000	-79.11	20230202	11350	1.23	20230726	55000	-79.11	20230202	10850	5.90	20220726	0.05	Y	032190	500	191 억		3174776	N	N	11764	N	00	N
28	20230726	140406	57	100.00	KSQ150		유통	N	N	N	N		N	11450	-470	5	-3.94	4069265600	351303	169.79	11850	11940	11400	15490	8350	11920	11583.35	8.29	0	74875	12260	12090	11970	11800	11680	12030	11740	192	3570	500	7390	10	1	38300000	4385	2.15	0.39	12	0.92	5319.00	29654.00	55000	20230202	-79.18	10750	20220725	6.51	55000	-79.18	20230202	11400	0.44	20230726	55000	-79.18	20230202	10850	5.53	20220726	0.05	Y	032190	500	191 억		3174776	N	N	11764	N	00	N
29	20230726	130401	57	100.00	KSQ150		유통	N	N	N	N		N	11450	-470	5	-3.94	3174654440	273335	132.11	11850	11940	11420	15490	8350	11920	11614.52	8.29	0	59813	12260	12090	11970	11800	11680	12030	11740	192	3570	500	7390	10	1	38300000	4385	2.15	0.39	12	0.71	5319.00	29654.00	55000	20230202	-79.18	10750	20220725	6.51	55000	-79.18	20230202	11420	0.26	20230726	55000	-79.18	20230202	10850	5.53	20220726	0.05	Y	032190	500	191 억		3174776	N	N	11764	N	00	N
30	20230726	120404	57	100.00	KSQ150		유통	N	N	N	N		N	11570	-350	5	-2.94	2654788450	228115	110.25	11850	11940	11460	15490	8350	11920	11637.94	8.29	0	62596	12260	12090	11970	11800	11680	12030	11740	192	3570	500	7390	10	1	38300000	4431	2.18	0.39	12	0.60	5319.00	29654.00	55000	20230202	-78.96	10750	20220725	7.63	55000	-78.96	20230202	11460	0.96	20230726	55000	-78.96	20230202	10850	6.64	20220726	0.05	Y	032190	500	191 억		3174776	N	N	11764	N	00	N
31	20230726	110402	57	100.00	KSQ150		유통	N	N	N	N		N	11560	-360	5	-3.02	2261257500	193986	93.76	11850	11940	11460	15490	8350	11920	11656.81	8.29	0	50271	12260	12090	11970	11800	11680	12030	11740	192	3570	500	7390	10	1	38300000	4427	2.17	0.39	12	0.51	5319.00	29654.00	55000	20230202	-78.98	10750	20220725	7.53	55000	-78.98	20230202	11460	0.87	20230726	55000	-78.98	20230202	10850	6.54	20220726	0.05	Y	032190	500	191 억		3174776	N	N	11764	N	00	N
32	20230726	100406	57	100.00	KSQ150		유통	N	N	N	N		N	11650	-270	5	-2.27	1353511270	115437	55.79	11850	11940	11640	15490	8350	11920	11725.11	8.29	0	33364	12260	12090	11970	11800	11680	12030	11740	192	3570	500	7390	10	1	38300000	4462	2.19	0.39	12	0.30	5319.00	29654.00	55000	20230202	-78.82	10750	20220725	8.37	55000	-78.82	20230202	11640	0.09	20230726	55000	-78.82	20230202	10850	7.37	20220726	0.05	Y	032190	500	191 억		3174776	N	N	11764	N	00	N
33	20230726	090400	57	100.00	KSQ150		유통	N	N	N	N		N	11740	-180	5	-1.51	108069420	9158	4.43	11850	11920	11740	15490	8350	11920	11800.55	8.29	0	53	12260	12090	11970	11800	11680	12030	11740	192	3570	500	7390	10	1	38300000	4496	2.21	0.40	12	0.02	5319.00	29654.00	55000	20230202	-78.65	10750	20220725	9.21	55000	-78.65	20230202	11740	0.00	20230726	55000	-78.65	20230202	10850	8.20	20220726	0.05	Y	032190	500	191 억		3174776	N	N	11764	N	00	N
34	20230725	160400	57	100.00	KSQ150		유통	N	N	N	N		N	11920	-90	5	-0.75	2449179740	204850	64.75	11970	12140	11850	15610	8410	12010	11956.01	8.20	0	36742	12496	12252	12116	11872	11736	12185	11805	192	3600	500	7440	10	1	38300000	4565	2.24	0.40	12	0.53	5319.00	29654.00	55000	20230202	-78.33	10650	20220722	11.92	55000	-78.33	20230202	11850	0.59	20230725	55000	-78.33	20230202	10750	10.88	20220725	0.05	Y	032190	500	191 억		3140383	N	N	11764	N	00	N
35	20230725	150357	57	100.00	KSQ150		유통	N	N	N	N		N	11900	-110	5	-0.92	2304671560	192718	60.92	11970	12140	11850	15610	8410	12010	11958.78	8.20	0	34573	12496	12252	12116	11872	11736	12185	11805	192	3600	500	7440	10	1	38300000	4558	2.24	0.40	12	0.50	5319.00	29654.00	55000	20230202	-78.36	10650	20220722	11.74	55000	-78.36	20230202	11850	0.42	20230725	55000	-78.36	20230202	10750	10.70	20220725	0.05	Y	032190	500	191 억		3140383	N	N	9616	N	00	N
36	20230725	140358	57	100.00	KSQ150		유통	N	N	N	N		N	11950	-60	5	-0.50	1882127360	157199	49.69	11970	12140	11880	15610	8410	12010	11972.90	8.20	0	29717	12496	12252	12116	11872	11736	12185	11805	192	3600	500	7440	10	1	38300000	4577	2.25	0.40	12	0.41	5319.00	29654.00	55000	20230202	-78.27	10650	20220722	12.21	55000	-78.27	20230202	11880	0.59	20230725	55000	-78.27	20230202	10750	11.16	20220725	0.05	Y	032190	500	191 억		3140383	N	N	9616	N	00	N
37	20230725	130401	57	100.00	KSQ150		유통	N	N	N	N		N	11950	-60	5	-0.50	1529275170	127621	40.34	11970	12140	11880	15610	8410	12010	11982.94	8.20	0	29102	12496	12252	12116	11872	11736	12185	11805	192	3600	500	7440	10	1	38300000	4577	2.25	0.40	12	0.33	5319.00	29654.00	55000	20230202	-78.27	10650	20220722	12.21	55000	-78.27	20230202	11880	0.59	20230725	55000	-78.27	20230202	10750	11.16	20220725	0.05	Y	032190	500	191 억		3140383	N	N	9616	N	00	N
38	20230725	120400	57	100.00	KSQ150		유통	N	N	N	N		N	11970	-40	5	-0.33	1279563200	106752	33.74	11970	12140	11880	15610	8410	12010	11986.32	8.20	0	25637	12496	12252	12116	11872	11736	12185	11805	192	3600	500	7440	10	1	38300000	4585	2.25	0.40	12	0.28	5319.00	29654.00	55000	20230202	-78.24	10650	20220722	12.39	55000	-78.24	20230202	11880	0.76	20230725	55000	-78.24	20230202	10750	11.35	20220725	0.05	Y	032190	500	191 억		3140383	N	N	9616	N	00	N
39	20230725	110400	57	100.00	KSQ150		유통	N	N	N	N		N	11920	-90	5	-0.75	970525240	80920	25.58	11970	12140	11880	15610	8410	12010	11993.64	8.20	0	14281	12496	12252	12116	11872	11736	12185	11805	192	3600	500	7440	10	1	38300000	4565	2.24	0.40	12	0.21	5319.00	29654.00	55000	20230202	-78.33	10650	20220722	11.92	55000	-78.33	20230202	11880	0.34	20230725	55000	-78.33	20230202	10750	10.88	20220725	0.05	Y	032190	500	191 억		3140383	N	N	9616	N	00	N
40	20230725	100358	57	100.00	KSQ150		유통	N	N	N	N		N	12080	70	2	0.58	660796450	54999	17.38	11970	12140	11900	15610	8410	12010	12014.70	8.20	0	16242	12496	12252	12116	11872	11736	12185	11805	192	3600	500	7440	10	1	38300000	4627	2.27	0.41	12	0.14	5319.00	29654.00	55000	20230202	-78.04	10650	20220722	13.43	55000	-78.04	20230202	11900	1.51	20230725	55000	-78.04	20230202	10750	12.37	20220725	0.05	Y	032190	500	191 억		3140383	N	N	9616	N	00	N
41	20230725	090359	57	100.00	KSQ150		유통	N	N	N	N		N	12070	60	2	0.50	115533140	9597	3.03	11970	12140	11970	15610	8410	12010	12038.47	8.20	0	5491	12496	12252	12116	11872	11736	12185	11805	192	3600	500	7440	10	1	38300000	4623	2.27	0.41	12	0.03	5319.00	29654.00	55000	20230202	-78.05	10650	20220722	13.33	55000	-78.05	20230202	11970	0.84	20230725	55000	-78.05	20230202	10750	12.28	20220725	0.05	Y	032190	500	191 억		3140383	N	N	9616	N	00	N
42	20230724	160359	57	100.00	KSQ150		유통	N	N	N	N		N	12010	-400	5	-3.22	3796684770	314431	141.73	12360	12360	11980	16130	8690	12410	12074.89	8.05	0	57736	12896	12652	12506	12262	12116	12580	12190	192	3720	500	7690	10	1	38300000	4600	2.26	0.41	12	0.82	5319.00	29654.00	55000	20230202	-78.16	10600	20220721	13.30	55000	-78.16	20230202	11980	0.25	20230724	55000	-78.16	20230202	10750	11.72	20220725	0.05	Y	032190	500	191 억		3083313	N	N	9616	N	00	N
43	20230724	150357	57	100.00	KSQ150		유통	N	N	N	N		N	12050	-360	5	-2.90	3559408530	294693	132.83	12360	12360	11980	16130	8690	12410	12078.36	8.05	0	49453	12896	12652	12506	12262	12116	12580	12190	192	3720	500	7690	10	1	38300000	4615	2.27	0.41	12	0.77	5319.00	29654.00	55000	20230202	-78.09	10600	20220721	13.68	55000	-78.09	20230202	11980	0.58	20230724	55000	-78.09	20230202	10750	12.09	20220725	0.05	Y	032190	500	191 억		3083313	N	N	13118	N	00	N
44	20230724	140356	57	100.00	KSQ150		유통	N	N	N	N		N	12030	-380	5	-3.06	3218325850	266336	120.05	12360	12360	11980	16130	8690	12410	12083.70	8.05	0	39871	12896	12652	12506	12262	12116	12580	12190	192	3720	500	7690	10	1	38300000	4607	2.26	0.41	12	0.70	5319.00	29654.00	55000	20230202	-78.13	10600	20220721	13.49	55000	-78.13	20230202	11980	0.42	20230724	55000	-78.13	20230202	10750	11.91	20220725	0.05	Y	032190	500	191 억		3083313	N	N	13118	N	00	N
45	20230724	130358	57	100.00	KSQ150		유통	N	N	N	N		N	12090	-320	5	-2.58	2781807210	230033	103.69	12360	12360	11990	16130	8690	12410	12093.08	8.05	0	29921	12896	12652	12506	12262	12116	12580	12190	192	3720	500	7690	10	1	38300000	4630	2.27	0.41	12	0.60	5319.00	29654.00	55000	20230202	-78.02	10600	20220721	14.06	55000	-78.02	20230202	11990	0.83	20230724	55000	-78.02	20230202	10750	12.47	20220725	0.05	Y	032190	500	191 억		3083313	N	N	13118	N	00	N
46	20230724	120357	57	100.00	KSQ150		유통	N	N	N	N		N	12030	-380	5	-3.06	2490012730	205831	92.78	12360	12360	11990	16130	8690	12410	12097.36	8.05	0	24056	12896	12652	12506	12262	12116	12580	12190	192	3720	500	7690	10	1	38300000	4607	2.26	0.41	12	0.54	5319.00	29654.00	55000	20230202	-78.13	10600	20220721	13.49	55000	-78.13	20230202	11990	0.33	20230724	55000	-78.13	20230202	10750	11.91	20220725	0.05	Y	032190	500	191 억		3083313	N	N	13118	N	00	N
47	20230724	110400	57	100.00	KSQ150		유통	N	N	N	N		N	12070	-340	5	-2.74	1843062340	152142	68.58	12360	12360	12040	16130	8690	12410	12114.09	8.05	0	14003	12896	12652	12506	12262	12116	12580	12190	192	3720	500	7690	10	1	38300000	4623	2.27	0.41	12	0.40	5319.00	29654.00	55000	20230202	-78.05	10600	20220721	13.87	55000	-78.05	20230202	12040	0.25	20230724	55000	-78.05	20230202	10750	12.28	20220725	0.05	Y	032190	500	191 억		3083313	N	N	13118	N	00	N
48	20230724	100355	57	100.00	KSQ150		유통	N	N	N	N		N	12190	-220	5	-1.77	1319309440	108899	49.09	12360	12360	12040	16130	8690	12410	12114.98	8.05	0	3617	12896	12652	12506	12262	12116	12580	12190	192	3720	500	7690	10	1	38300000	4669	2.29	0.41	12	0.28	5319.00	29654.00	55000	20230202	-77.84	10600	20220721	15.00	55000	-77.84	20230202	12040	1.25	20230724	55000	-77.84	20230202	10750	13.40	20220725	0.05	Y	032190	500	191 억		3083313	N	N	13118	N	00	N
49	20230724	090357	57	100.00	KSQ150		유통	N	N	N	N		N	12150	-260	5	-2.10	191074790	15626	7.04	12360	12360	12140	16130	8690	12410	12227.99	8.05	0	-10456	12896	12652	12506	12262	12116	12580	12190	192	3720	500	7690	10	1	38300000	4653	2.28	0.41	12	0.04	5319.00	29654.00	55000	20230202	-77.91	10600	20220721	14.62	55000	-77.91	20230202	12100	0.41	20230710	55000	-77.91	20230202	10750	13.02	20220725	0.05	Y	032190	500	191 억		3083313	N	N	13118	N	00	N
50	20230721	160354	57	100.00	KSQ150		유통	N	N	N	N		N	12410	-300	5	-2.36	2772419870	221490	116.56	12690	12750	12360	16520	8900	12710	12517.23	8.08	0	-14003	12976	12842	12576	12442	12176	12910	12510	192	3810	500	7880	10	1	38300000	4753	2.33	0.42	12	0.58	5319.00	29654.00	55000	20230202	-77.44	10550	20220720	17.63	55000	-77.44	20230202	12100	2.56	20230710	55000	-77.44	20230202	10600	17.08	20220721	0.05	Y	032190	500	191 억		3095866	N	N	13118	N	00	N
51	20230721	150357	57	100.00	KSQ150		유통	N	N	N	N		N	12450	-260	5	-2.05	2555880930	204060	107.38	12690	12750	12360	16520	8900	12710	12525.14	8.08	0	-5145	12976	12842	12576	12442	12176	12910	12510	192	3810	500	7880	10	1	38300000	4768	2.34	0.42	12	0.53	5319.00	29654.00	55000	20230202	-77.36	10550	20220720	18.01	55000	-77.36	20230202	12100	2.89	20230710	55000	-77.36	20230202	10600	17.45	20220721	0.05	Y	032190	500	191 억		3095866	N	N	6908	N	00	N
52	20230721	140355	57	100.00	KSQ150		유통	N	N	N	N		N	12480	-230	5	-1.81	2267977930	180943	95.22	12690	12750	12360	16520	8900	12710	12534.21	8.08	0	2592	12976	12842	12576	12442	12176	12910	12510	192	3810	500	7880	10	1	38300000	4780	2.35	0.42	12	0.47	5319.00	29654.00	55000	20230202	-77.31	10550	20220720	18.29	55000	-77.31	20230202	12100	3.14	20230710	55000	-77.31	20230202	10600	17.74	20220721	0.05	Y	032190	500	191 억		3095866	N	N	6908	N	00	N
53	20230721	130355	57	100.00	KSQ150		유통	N	N	N	N		N	12530	-180	5	-1.42	1963349040	156594	82.41	12690	12750	12360	16520	8900	12710	12537.83	8.08	0	-1967	12976	12842	12576	12442	12176	12910	12510	192	3810	500	7880	10	1	38300000	4799	2.36	0.42	12	0.41	5319.00	29654.00	55000	20230202	-77.22	10550	20220720	18.77	55000	-77.22	20230202	12100	3.55	20230710	55000	-77.22	20230202	10600	18.21	20220721	0.05	Y	032190	500	191 억		3095866	N	N	6908	N	00	N
54	20230721	120359	57	100.00	KSQ150		유통	N	N	N	N		N	12630	-80	5	-0.63	1773085240	141491	74.46	12690	12750	12360	16520	8900	12710	12531.43	8.08	0	-1515	12976	12842	12576	12442	12176	12910	12510	192	3810	500	7880	10	1	38300000	4837	2.37	0.43	12	0.37	5319.00	29654.00	55000	20230202	-77.04	10550	20220720	19.72	55000	-77.04	20230202	12100	4.38	20230710	55000	-77.04	20230202	10600	19.15	20220721	0.05	Y	032190	500	191 억		3095866	N	N	6908	N	00	N
55	20230721	110357	57	100.00	KSQ150		유통	N	N	N	N		N	12700	-10	5	-0.08	1530302100	122373	64.40	12690	12750	12360	16520	8900	12710	12505.23	8.08	0	-13033	12976	12842	12576	12442	12176	12910	12510	192	3810	500	7880	10	1	38300000	4864	2.39	0.43	12	0.32	5319.00	29654.00	55000	20230202	-76.91	10550	20220720	20.38	55000	-76.91	20230202	12100	4.96	20230710	55000	-76.91	20230202	10600	19.81	20220721	0.05	Y	032190	500	191 억		3095866	N	N	6908	N	00	N
56	20230721	100357	57	100.00	KSQ150		유통	N	N	N	N		N	12410	-300	5	-2.36	902468080	72409	38.10	12690	12690	12370	16520	8900	12710	12463.48	8.08	0	-29693	12976	12842	12576	12442	12176	12910	12510	192	3810	500	7880	10	1	38300000	4753	2.33	0.42	12	0.19	5319.00	29654.00	55000	20230202	-77.44	10550	20220720	17.63	55000	-77.44	20230202	12100	2.56	20230710	55000	-77.44	20230202	10600	17.08	20220721	0.05	Y	032190	500	191 억		3095866	N	N	6908	N	00	N
57	20230721	090358	57	100.00	KSQ150		유통	N	N	N	N		N	12540	-170	5	-1.34	73891020	5856	3.08	12690	12690	12520	16520	8900	12710	12618.00	8.08	0	-2326	12976	12842	12576	12442	12176	12910	12510	192	3810	500	7880	10	1	38300000	4803	2.36	0.42	12	0.02	5319.00	29654.00	55000	20230202	-77.20	10550	20220720	18.86	55000	-77.20	20230202	12100	3.64	20230710	55000	-77.20	20230202	10600	18.30	20220721	0.05	Y	032190	500	191 억		3095866	N	N	6908	N	00	N
58	20230720	160356	57	100.00	KSQ150		유통	N	N	N	N		N	12710	240	2	1.92	2378924520	189417	98.60	12420	12710	12310	16210	8730	12470	12559.08	7.92	0	63413	12770	12620	12490	12340	12210	12555	12275	192	3740	500	7730	10	1	38300000	4868	2.39	0.43	12	0.49	5319.00	29654.00	55000	20230202	-76.89	10400	20220719	22.21	55000	-76.89	20230202	12100	5.04	20230710	55000	-76.89	20230202	10550	20.47	20220720	0.05	Y	032190	500	191 억		3031584	N	N	6908	N	00	N
59	20230720	150353	57	100.00	KSQ150		유통	N	N	N	N		N	12680	210	2	1.68	2245285450	178889	93.12	12420	12710	12310	16210	8730	12470	12551.28	7.92	0	63140	12770	12620	12490	12340	12210	12555	12275	192	3740	500	7730	10	1	38300000	4856	2.38	0.43	12	0.47	5319.00	29654.00	55000	20230202	-76.95	10400	20220719	21.92	55000	-76.95	20230202	12100	4.79	20230710	55000	-76.95	20230202	10550	20.19	20220720	0.05	Y	032190	500	191 억		3031584	N	N	13664	N	00	N
60	20230720	140353	57	100.00	KSQ150		유통	N	N	N	N		N	12650	180	2	1.44	1978951890	157835	82.16	12420	12710	12310	16210	8730	12470	12538.11	7.92	0	62859	12770	12620	12490	12340	12210	12555	12275	192	3740	500	7730	10	1	38300000	4845	2.38	0.43	12	0.41	5319.00	29654.00	55000	20230202	-77.00	10400	20220719	21.63	55000	-77.00	20230202	12100	4.55	20230710	55000	-77.00	20230202	10550	19.91	20220720	0.05	Y	032190	500	191 억		3031584	N	N	13664	N	00	N
61	20230720	130353	57	100.00	KSQ150		유통	N	N	N	N		N	12630	160	2	1.28	1636200510	130746	68.06	12420	12650	12310	16210	8730	12470	12514.34	7.92	0	52937	12770	12620	12490	12340	12210	12555	12275	192	3740	500	7730	10	1	38300000	4837	2.37	0.43	12	0.34	5319.00	29654.00	55000	20230202	-77.04	10400	20220719	21.44	55000	-77.04	20230202	12100	4.38	20230710	55000	-77.04	20230202	10550	19.72	20220720	0.05	Y	032190	500	191 억		3031584	N	N	13664	N	00	N
62	20230720	120357	57	100.00	KSQ150		유통	N	N	N	N		N	12560	90	2	0.72	1385223670	110834	57.69	12420	12630	12310	16210	8730	12470	12498.18	7.92	0	45050	12770	12620	12490	12340	12210	12555	12275	192	3740	500	7730	10	1	38300000	4810	2.36	0.42	12	0.29	5319.00	29654.00	55000	20230202	-77.16	10400	20220719	20.77	55000	-77.16	20230202	12100	3.80	20230710	55000	-77.16	20230202	10550	19.05	20220720	0.05	Y	032190	500	191 억		3031584	N	N	13664	N	00	N
63	20230720	110355	57	100.00	KSQ150		유통	N	N	N	N		N	12610	140	2	1.12	1173476950	94016	48.94	12420	12610	12310	16210	8730	12470	12481.67	7.92	0	38561	12770	12620	12490	12340	12210	12555	12275	192	3740	500	7730	10	1	38300000	4830	2.37	0.43	12	0.25	5319.00	29654.00	55000	20230202	-77.07	10400	20220719	21.25	55000	-77.07	20230202	12100	4.21	20230710	55000	-77.07	20230202	10550	19.53	20220720	0.05	Y	032190	500	191 억		3031584	N	N	13664	N	00	N
64	20230720	100352	57	100.00	KSQ150		유통	N	N	N	N		N	12530	60	2	0.48	717296070	57675	30.02	12420	12550	12310	16210	8730	12470	12436.86	7.92	0	21863	12770	12620	12490	12340	12210	12555	12275	192	3740	500	7730	10	1	38300000	4799	2.36	0.42	12	0.15	5319.00	29654.00	55000	20230202	-77.22	10400	20220719	20.48	55000	-77.22	20230202	12100	3.55	20230710	55000	-77.22	20230202	10550	18.77	20220720	0.05	Y	032190	500	191 억		3031584	N	N	13664	N	00	N
65	20230720	090352	57	100.00	KSQ150		유통	N	N	N	N		N	12340	-130	5	-1.04	56019580	4528	2.36	12420	12420	12340	16210	8730	12470	12371.82	7.92	0	-2201	12770	12620	12490	12340	12210	12555	12275	192	3740	500	7730	10	1	38300000	4726	2.32	0.42	12	0.01	5319.00	29654.00	55000	20230202	-77.56	10400	20220719	18.65	55000	-77.56	20230202	12100	1.98	20230710	55000	-77.56	20230202	10550	16.97	20220720	0.05	Y	032190	500	191 억		3031584	N	N	13664	N	00	N
66	20230719	160400	57	100.00	KSQ150		유통	N	N	N	N		N	12470	-90	5	-0.72	2389142250	191212	72.19	12550	12640	12360	16320	8800	12560	12494.73	7.84	0	30527	13193	12876	12683	12366	12173	12780	12270	192	3760	500	7780	10	1	38300000	4776	2.34	0.42	12	0.50	5319.00	29654.00	55000	20230202	-77.33	10100	20220718	23.47	55000	-77.33	20230202	12100	3.06	20230710	55000	-77.33	20230202	10400	19.90	20220719	0.05	Y	032190	500	191 억		3001547	N	N	13664	N	00	N
67	20230719	150358	57	100.00	KSQ150		유통	N	N	N	N		N	12450	-110	5	-0.88	2259141230	180786	68.26	12550	12640	12360	16320	8800	12560	12496.22	7.84	0	32107	13193	12876	12683	12366	12173	12780	12270	192	3760	500	7780	10	1	38300000	4768	2.34	0.42	12	0.47	5319.00	29654.00	55000	20230202	-77.36	10100	20220718	23.27	55000	-77.36	20230202	12100	2.89	20230710	55000	-77.36	20230202	10400	19.71	20220719	0.05	Y	032190	500	191 억		3001547	N	N	26631	N	00	N
68	20230719	140359	57	100.00	KSQ150		유통	N	N	N	N		N	12440	-120	5	-0.96	1849786400	147826	55.81	12550	12640	12420	16320	8800	12560	12513.27	7.84	0	31900	13193	12876	12683	12366	12173	12780	12270	192	3760	500	7780	10	1	38300000	4765	2.34	0.42	12	0.39	5319.00	29654.00	55000	20230202	-77.38	10100	20220718	23.17	55000	-77.38	20230202	12100	2.81	20230710	55000	-77.38	20230202	10400	19.62	20220719	0.05	Y	032190	500	191 억		3001547	N	N	26631	N	00	N
69	20230719	130355	57	100.00	KSQ150		유통	N	N	N	N		N	12460	-100	5	-0.80	1469159830	117267	44.27	12550	12640	12440	16320	8800	12560	12528.33	7.84	0	21515	13193	12876	12683	12366	12173	12780	12270	192	3760	500	7780	10	1	38300000	4772	2.34	0.42	12	0.31	5319.00	29654.00	55000	20230202	-77.35	10100	20220718	23.37	55000	-77.35	20230202	12100	2.98	20230710	55000	-77.35	20230202	10400	19.81	20220719	0.05	Y	032190	500	191 억		3001547	N	N	26631	N	00	N
70	20230719	120358	57	100.00	KSQ150		유통	N	N	N	N		N	12470	-90	5	-0.72	1186231540	94558	35.70	12550	12640	12440	16320	8800	12560	12545.02	7.84	0	21910	13193	12876	12683	12366	12173	12780	12270	192	3760	500	7780	10	1	38300000	4776	2.34	0.42	12	0.25	5319.00	29654.00	55000	20230202	-77.33	10100	20220718	23.47	55000	-77.33	20230202	12100	3.06	20230710	55000	-77.33	20230202	10400	19.90	20220719	0.05	Y	032190	500	191 억		3001547	N	N	26631	N	00	N
71	20230719	110358	57	100.00	KSQ150		유통	N	N	N	N		N	12540	-20	5	-0.16	989602520	78802	29.75	12550	12640	12460	16320	8800	12560	12558.09	7.84	0	29301	13193	12876	12683	12366	12173	12780	12270	192	3760	500	7780	10	1	38300000	4803	2.36	0.42	12	0.21	5319.00	29654.00	55000	20230202	-77.20	10100	20220718	24.16	55000	-77.20	20230202	12100	3.64	20230710	55000	-77.20	20230202	10400	20.58	20220719	0.05	Y	032190	500	191 억		3001547	N	N	26631	N	00	N
72	20230719	100357	57	100.00	KSQ150		유통	N	N	N	N		N	12540	-20	5	-0.16	676999810	53977	20.38	12550	12640	12460	16320	8800	12560	12542.38	7.84	0	20236	13193	12876	12683	12366	12173	12780	12270	192	3760	500	7780	10	1	38300000	4803	2.36	0.42	12	0.14	5319.00	29654.00	55000	20230202	-77.20	10100	20220718	24.16	55000	-77.20	20230202	12100	3.64	20230710	55000	-77.20	20230202	10400	20.58	20220719	0.05	Y	032190	500	191 억		3001547	N	N	26631	N	00	N
73	20230719	090357	57	100.00	KSQ150		유통	N	N	N	N		N	12570	10	2	0.08	43720380	3483	1.32	12550	12570	12530	16320	8800	12560	12552.51	7.84	0	742	13193	12876	12683	12366	12173	12780	12270	192	3760	500	7780	10	1	38300000	4814	2.36	0.42	12	0.01	5319.00	29654.00	55000	20230202	-77.15	10100	20220718	24.46	55000	-77.15	20230202	12100	3.88	20230710	55000	-77.15	20230202	10400	20.87	20220719	0.05	Y	032190	500	191 억		3001547	N	N	26631	N	00	N
74	20230718	160355	57	100.00	KSQ150		유통	N	N	N	N		N	12560	-360	5	-2.79	3352432280	264655	187.24	12850	13000	12490	16790	9050	12920	12667.28	7.98	0	-72817	13186	13052	12876	12742	12566	12965	12655	192	3870	500	8010	10	1	38300000	4810	2.36	0.42	12	0.69	5319.00	29654.00	55000	20230202	-77.16	9700	20220715	29.48	55000	-77.16	20230202	12100	3.80	20230710	55000	-77.16	20230202	10100	24.36	20220718	0.05	Y	032190	500	191 억		3057167	N	N	26631	N	00	N
75	20230718	150356	57	100.00	KSQ150		유통	N	N	N	N		N	12560	-360	5	-2.79	2972194250	234298	165.76	12850	13000	12510	16790	9050	12920	12685.53	7.98	0	-66578	13186	13052	12876	12742	12566	12965	12655	192	3870	500	8010	10	1	38300000	4810	2.36	0.42	12	0.61	5319.00	29654.00	55000	20230202	-77.16	9700	20220715	29.48	55000	-77.16	20230202	12100	3.80	20230710	55000	-77.16	20230202	10100	24.36	20220718	0.05	Y	032190	500	191 억		3057167	N	N	9038	N	00	N
76	20230718	140353	57	100.00	KSQ150		유통	N	N	N	N		N	12610	-310	5	-2.40	2636739920	207647	146.90	12850	13000	12510	16790	9050	12920	12698.18	7.98	0	-55604	13186	13052	12876	12742	12566	12965	12655	192	3870	500	8010	10	1	38300000	4830	2.37	0.43	12	0.54	5319.00	29654.00	55000	20230202	-77.07	9700	20220715	30.00	55000	-77.07	20230202	12100	4.21	20230710	55000	-77.07	20230202	10100	24.85	20220718	0.05	Y	032190	500	191 억		3057167	N	N	9038	N	00	N
77	20230718	130354	57	100.00	KSQ150		유통	N	N	N	N		N	12600	-320	5	-2.48	2099536770	164951	116.70	12850	13000	12580	16790	9050	12920	12728.25	7.98	0	-30783	13186	13052	12876	12742	12566	12965	12655	192	3870	500	8010	10	1	38300000	4826	2.37	0.42	12	0.43	5319.00	29654.00	55000	20230202	-77.09	9700	20220715	29.90	55000	-77.09	20230202	12100	4.13	20230710	55000	-77.09	20230202	10100	24.75	20220718	0.05	Y	032190	500	191 억		3057167	N	N	9038	N	00	N
78	20230718	120355	57	100.00	KSQ150		유통	N	N	N	N		N	12670	-250	5	-1.93	1630183920	127772	90.39	12850	13000	12660	16790	9050	12920	12758.54	7.98	0	-12117	13186	13052	12876	12742	12566	12965	12655	192	3870	500	8010	10	1	38300000	4853	2.38	0.43	12	0.33	5319.00	29654.00	55000	20230202	-76.96	9700	20220715	30.62	55000	-76.96	20230202	12100	4.71	20230710	55000	-76.96	20230202	10100	25.45	20220718	0.05	Y	032190	500	191 억		3057167	N	N	9038	N	00	N
79	20230718	110357	57	100.00	KSQ150		유통	N	N	N	N		N	12710	-210	5	-1.63	1276913360	99948	70.71	12850	13000	12680	16790	9050	12920	12775.78	7.98	0	-6226	13186	13052	12876	12742	12566	12965	12655	192	3870	500	8010	10	1	38300000	4868	2.39	0.43	12	0.26	5319.00	29654.00	55000	20230202	-76.89	9700	20220715	31.03	55000	-76.89	20230202	12100	5.04	20230710	55000	-76.89	20230202	10100	25.84	20220718	0.05	Y	032190	500	191 억		3057167	N	N	9038	N	00	N
80	20230718	100353	57	100.00	KSQ150		유통	N	N	N	N		N	12710	-210	5	-1.63	938811160	73395	51.92	12850	13000	12680	16790	9050	12920	12791.21	7.98	0	-5947	13186	13052	12876	12742	12566	12965	12655	192	3870	500	8010	10	1	38300000	4868	2.39	0.43	12	0.19	5319.00	29654.00	55000	20230202	-76.89	9700	20220715	31.03	55000	-76.89	20230202	12100	5.04	20230710	55000	-76.89	20230202	10100	25.84	20220718	0.05	Y	032190	500	191 억		3057167	N	N	9038	N	00	N
81	20230718	090354	57	100.00	KSQ150		유통	N	N	N	N		N	12910	-10	5	-0.08	13783820	1070	0.76	12850	12930	12850	16790	9050	12920	12882.07	7.98	0	438	13186	13052	12876	12742	12566	12965	12655	192	3870	500	8010	10	1	38300000	4945	2.43	0.44	12	0.00	5319.00	29654.00	55000	20230202	-76.53	9700	20220715	33.09	55000	-76.53	20230202	12100	6.69	20230710	55000	-76.53	20230202	10100	27.82	20220718	0.05	Y	032190	500	191 억		3057167	N	N	9038	N	00	N
82	20230717	160355	57	100.00	KSQ150		유통	N	N	N	N		N	12920	-110	5	-0.84	1810411640	141114	69.06	13010	13010	12700	16930	9130	13030	12829.36	7.99	0	-2771	13270	13150	12950	12830	12630	13210	12890	192	3900	500	8070	10	1	38300000	4948	2.43	0.44	12	0.37	5319.00	29654.00	55000	20230202	-76.51	9700	20220715	33.20	55000	-76.51	20230202	12100	6.78	20230710	55000	-76.51	20230202	10100	27.92	20220718	0.05	Y	032190	500	191 억		3058514	N	N	9038	N	00	N
83	20230717	150353	57	100.00	KSQ150		유통	N	N	N	N		N	12860	-170	5	-1.30	1662399010	129633	63.44	13010	13010	12700	16930	9130	13030	12823.89	7.99	0	-6111	13270	13150	12950	12830	12630	13210	12890	192	3900	500	8070	10	1	38300000	4925	2.42	0.43	12	0.34	5319.00	29654.00	55000	20230202	-76.62	9700	20220715	32.58	55000	-76.62	20230202	12100	6.28	20230710	55000	-76.62	20230202	10100	27.33	20220718	0.05	Y	032190	500	191 억		3058514	N	N	11044	N	00	N
84	20230717	140354	57	100.00	KSQ150		유통	N	N	N	N		N	12840	-190	5	-1.46	1581496610	123342	60.36	13010	13010	12700	16930	9130	13030	12822.04	7.99	0	-7576	13270	13150	12950	12830	12630	13210	12890	192	3900	500	8070	10	1	38300000	4918	2.41	0.43	12	0.32	5319.00	29654.00	55000	20230202	-76.65	9700	20220715	32.37	55000	-76.65	20230202	12100	6.12	20230710	55000	-76.65	20230202	10100	27.13	20220718	0.05	Y	032190	500	191 억		3058514	N	N	11044	N	00	N
85	20230717	130351	57	100.00	KSQ150		유통	N	N	N	N		N	12840	-190	5	-1.46	1486464610	115953	56.75	13010	13010	12700	16930	9130	13030	12819.54	7.99	0	-11330	13270	13150	12950	12830	12630	13210	12890	192	3900	500	8070	10	1	38300000	4918	2.41	0.43	12	0.30	5319.00	29654.00	55000	20230202	-76.65	9700	20220715	32.37	55000	-76.65	20230202	12100	6.12	20230710	55000	-76.65	20230202	10100	27.13	20220718	0.05	Y	032190	500	191 억		3058514	N	N	11044	N	00	N
86	20230717	120355	57	100.00	KSQ150		유통	N	N	N	N		N	12860	-170	5	-1.30	1403475200	109491	53.58	13010	13010	12700	16930	9130	13030	12818.18	7.99	0	-14370	13270	13150	12950	12830	12630	13210	12890	192	3900	500	8070	10	1	38300000	4925	2.42	0.43	12	0.29	5319.00	29654.00	55000	20230202	-76.62	9700	20220715	32.58	55000	-76.62	20230202	12100	6.28	20230710	55000	-76.62	20230202	10100	27.33	20220718	0.05	Y	032190	500	191 억		3058514	N	N	11044	N	00	N
87	20230717	110352	57	100.00	KSQ150		유통	N	N	N	N		N	12920	-110	5	-0.84	1281090160	99989	48.93	13010	13010	12700	16930	9130	13030	12812.31	7.99	0	-18022	13270	13150	12950	12830	12630	13210	12890	192	3900	500	8070	10	1	38300000	4948	2.43	0.44	12	0.26	5319.00	29654.00	55000	20230202	-76.51	9700	20220715	33.20	55000	-76.51	20230202	12100	6.78	20230710	55000	-76.51	20230202	10100	27.92	20220718	0.05	Y	032190	500	191 억		3058514	N	N	11044	N	00	N
88	20230717	100352	57	100.00	KSQ150		유통	N	N	N	N		N	12810	-220	5	-1.69	930552260	72817	35.64	13010	13010	12700	16930	9130	13030	12779.33	7.99	0	-15697	13270	13150	12950	12830	12630	13210	12890	192	3900	500	8070	10	1	38300000	4906	2.41	0.43	12	0.19	5319.00	29654.00	55000	20230202	-76.71	9700	20220715	32.06	55000	-76.71	20230202	12100	5.87	20230710	55000	-76.71	20230202	10100	26.83	20220718	0.05	Y	032190	500	191 억		3058514	N	N	11044	N	00	N
89	20230717	090352	57	100.00	KSQ150		유통	N	N	N	N		N	12880	-150	5	-1.15	119302160	9258	4.53	13010	13010	12820	16930	9130	13030	12886.39	7.99	0	-1901	13270	13150	12950	12830	12630	13210	12890	192	3900	500	8070	10	1	38300000	4933	2.42	0.43	12	0.02	5319.00	29654.00	55000	20230202	-76.58	9700	20220715	32.78	55000	-76.58	20230202	12100	6.45	20230710	55000	-76.58	20230202	10100	27.52	20220718	0.05	Y	032190	500	191 억		3058514	N	N	11044	N	00	N
90	20230714	160351	57	100.00	KSQ150		유통	N	N	N	N		N	13030	80	2	0.62	2625425850	203563	87.70	13010	13070	12750	16830	9070	12950	12897.17	7.89	0	33088	13303	13126	13023	12846	12743	13075	12795	192	3880	500	8020	10	1	38300000	4990	2.45	0.44	12	0.53	5319.00	29654.00	55000	20230202	-76.31	9700	20220715	34.33	55000	-76.31	20230202	12100	7.69	20230710	55000	-76.31	20230202	9700	34.33	20220715	0.05	Y	032190	500	191 억		3021577	N	N	11044	N	00	N
91	20230714	150352	57	100.00	KSQ150		유통	N	N	N	N		N	13010	60	2	0.46	2478019880	192212	82.81	13010	13070	12750	16830	9070	12950	12892.12	7.89	0	28137	13303	13126	13023	12846	12743	13075	12795	192	3880	500	8020	10	1	38300000	4983	2.45	0.44	12	0.50	5319.00	29654.00	55000	20230202	-76.35	9700	20220715	34.12	55000	-76.35	20230202	12100	7.52	20230710	55000	-76.35	20230202	9700	34.12	20220715	0.05	Y	032190	500	191 억		3021577	N	N	12002	N	00	N
92	20230714	140353	57	100.00	KSQ150		유통	N	N	N	N		N	13000	50	2	0.39	2320835450	180115	77.60	13010	13070	12750	16830	9070	12950	12885.30	7.89	0	24779	13303	13126	13023	12846	12743	13075	12795	192	3880	500	8020	10	1	38300000	4979	2.44	0.44	12	0.47	5319.00	29654.00	55000	20230202	-76.36	9700	20220715	34.02	55000	-76.36	20230202	12100	7.44	20230710	55000	-76.36	20230202	9700	34.02	20220715	0.05	Y	032190	500	191 억		3021577	N	N	12002	N	00	N
93	20230714	130350	57	100.00	KSQ150		유통	N	N	N	N		N	13020	70	2	0.54	2024850560	157399	67.81	13010	13050	12750	16830	9070	12950	12864.44	7.89	0	11241	13303	13126	13023	12846	12743	13075	12795	192	3880	500	8020	10	1	38300000	4987	2.45	0.44	12	0.41	5319.00	29654.00	55000	20230202	-76.33	9700	20220715	34.23	55000	-76.33	20230202	12100	7.60	20230710	55000	-76.33	20230202	9700	34.23	20220715	0.05	Y	032190	500	191 억		3021577	N	N	12002	N	00	N
94	20230714	120350	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-80	5	-0.62	1662041850	129447	55.77	13010	13050	12750	16830	9070	12950	12839.55	7.89	0	-4612	13303	13126	13023	12846	12743	13075	12795	192	3880	500	8020	10	1	38300000	4929	2.42	0.43	12	0.34	5319.00	29654.00	55000	20230202	-76.60	9700	20220715	32.68	55000	-76.60	20230202	12100	6.36	20230710	55000	-76.60	20230202	9700	32.68	20220715	0.05	Y	032190	500	191 억		3021577	N	N	12002	N	00	N
95	20230714	110352	57	100.00	KSQ150		유통	N	N	N	N		N	12880	-70	5	-0.54	1488419020	115943	49.95	13010	13050	12750	16830	9070	12950	12837.51	7.89	0	-9357	13303	13126	13023	12846	12743	13075	12795	192	3880	500	8020	10	1	38300000	4933	2.42	0.43	12	0.30	5319.00	29654.00	55000	20230202	-76.58	9700	20220715	32.78	55000	-76.58	20230202	12100	6.45	20230710	55000	-76.58	20230202	9700	32.78	20220715	0.05	Y	032190	500	191 억		3021577	N	N	12002	N	00	N
96	20230714	100354	57	100.00	KSQ150		유통	N	N	N	N		N	12810	-140	5	-1.08	1009836370	78519	33.83	13010	13050	12780	16830	9070	12950	12861.04	7.89	0	-17211	13303	13126	13023	12846	12743	13075	12795	192	3880	500	8020	10	1	38300000	4906	2.41	0.43	12	0.21	5319.00	29654.00	55000	20230202	-76.71	9700	20220715	32.06	55000	-76.71	20230202	12100	5.87	20230710	55000	-76.71	20230202	9700	32.06	20220715	0.05	Y	032190	500	191 억		3021577	N	N	12002	N	00	N
97	20230714	090352	57	100.00	KSQ150		유통	N	N	N	N		N	12980	30	2	0.23	50819620	3919	1.69	13010	13020	12900	16830	9070	12950	12967.50	7.89	0	-1586	13303	13126	13023	12846	12743	13075	12795	192	3880	500	8020	10	1	38300000	4971	2.44	0.44	12	0.01	5319.00	29654.00	55000	20230202	-76.40	9700	20220715	33.81	55000	-76.40	20230202	12100	7.27	20230710	55000	-76.40	20230202	9700	33.81	20220715	0.05	Y	032190	500	191 억		3021577	N	N	12002	N	00	N
98	20230713	160351	57	100.00	KSQ150		유통	N	N	N	N		N	12950	-30	5	-0.23	3022676920	231520	80.77	13000	13200	12920	16870	9090	12980	13056.07	7.92	0	-8256	13340	13160	12890	12710	12440	13250	12800	192	3890	500	8040	10	1	38300000	4960	2.43	0.44	12	0.60	5319.00	29654.00	55000	20230202	-76.45	9700	20220715	33.51	55000	-76.45	20230202	12100	7.02	20230710	55000	-76.45	20230202	9700	33.51	20220715	0.05	Y	032190	500	191 억		3032830	N	N	12002	N	00	N
99	20230713	150347	57	100.00	KSQ150		유통	N	N	N	N		N	12990	10	2	0.08	2868008270	219584	76.61	13000	13200	12920	16870	9090	12980	13061.12	7.92	0	-5038	13340	13160	12890	12710	12440	13250	12800	192	3890	500	8040	10	1	38300000	4975	2.44	0.44	12	0.57	5319.00	29654.00	55000	20230202	-76.38	9700	20220715	33.92	55000	-76.38	20230202	12100	7.36	20230710	55000	-76.38	20230202	9700	33.92	20220715	0.05	Y	032190	500	191 억		3032830	N	N	17194	N	00	N
100	20230713	140347	57	100.00	KSQ150		유통	N	N	N	N		N	12950	-30	5	-0.23	2676654470	204819	71.45	13000	13200	12920	16870	9090	12980	13068.42	7.92	0	-107	13340	13160	12890	12710	12440	13250	12800	192	3890	500	8040	10	1	38300000	4960	2.43	0.44	12	0.53	5319.00	29654.00	55000	20230202	-76.45	9700	20220715	33.51	55000	-76.45	20230202	12100	7.02	20230710	55000	-76.45	20230202	9700	33.51	20220715	0.05	Y	032190	500	191 억		3032830	N	N	17194	N	00	N
101	20230713	130349	57	100.00	KSQ150		유통	N	N	N	N		N	12970	-10	5	-0.08	2426071770	185482	64.71	13000	13200	12920	16870	9090	12980	13079.86	7.92	0	8210	13340	13160	12890	12710	12440	13250	12800	192	3890	500	8040	10	1	38300000	4968	2.44	0.44	12	0.48	5319.00	29654.00	55000	20230202	-76.42	9700	20220715	33.71	55000	-76.42	20230202	12100	7.19	20230710	55000	-76.42	20230202	9700	33.71	20220715	0.05	Y	032190	500	191 억		3032830	N	N	17194	N	00	N
102	20230713	120346	57	100.00	KSQ150		유통	N	N	N	N		N	12970	-10	5	-0.08	2120280220	161880	56.47	13000	13200	12940	16870	9090	12980	13097.90	7.92	0	22164	13340	13160	12890	12710	12440	13250	12800	192	3890	500	8040	10	1	38300000	4968	2.44	0.44	12	0.42	5319.00	29654.00	55000	20230202	-76.42	9700	20220715	33.71	55000	-76.42	20230202	12100	7.19	20230710	55000	-76.42	20230202	9700	33.71	20220715	0.05	Y	032190	500	191 억		3032830	N	N	17194	N	00	N
103	20230713	110350	57	100.00	KSQ150		유통	N	N	N	N		N	13110	130	2	1.00	1575519150	120116	41.90	13000	13200	13000	16870	9090	12980	13116.72	7.92	0	41521	13340	13160	12890	12710	12440	13250	12800	192	3890	500	8040	10	1	38300000	5021	2.46	0.44	12	0.31	5319.00	29654.00	55000	20230202	-76.16	9700	20220715	35.15	55000	-76.16	20230202	12100	8.35	20230710	55000	-76.16	20230202	9700	35.15	20220715	0.05	Y	032190	500	191 억		3032830	N	N	17194	N	00	N
104	20230713	100349	57	100.00	KSQ150		유통	N	N	N	N		N	13130	150	2	1.16	1275935880	97271	33.93	13000	13200	13000	16870	9090	12980	13117.42	7.92	0	42628	13340	13160	12890	12710	12440	13250	12800	192	3890	500	8040	10	1	38300000	5029	2.47	0.44	12	0.25	5319.00	29654.00	55000	20230202	-76.13	9700	20220715	35.36	55000	-76.13	20230202	12100	8.51	20230710	55000	-76.13	20230202	9700	35.36	20220715	0.05	Y	032190	500	191 억		3032830	N	N	17194	N	00	N
105	20230713	090319	57	100.00	KSQ150		유통	N	N	N	N		N	13050	70	2	0.54	147358460	11259	3.93	13000	13140	13000	16870	9090	12980	13088.65	7.92	0	7706	13340	13160	12890	12710	12440	13250	12800	192	3890	500	8040	10	1	38300000	4998	2.45	0.44	12	0.03	5319.00	29654.00	55000	20230202	-76.27	9700	20220715	34.54	55000	-76.27	20230202	12100	7.85	20230710	55000	-76.27	20230202	9700	34.54	20220715	0.05	Y	032190	500	191 억		3032830	N	N	17194	N	00	N
106	20230712	160346	57	100.00	KSQ150		유통	N	N	N	N		N	12980	60	2	0.46	3662545570	285584	137.83	12890	13070	12620	16790	9050	12920	12824.70	7.93	0	-7331	13193	13056	12863	12726	12533	13125	12795	192	3870	500	8010	10	1	38300000	4971	2.44	0.44	12	0.75	5319.00	29654.00	55000	20230202	-76.40	9700	20220715	33.81	55000	-76.40	20230202	12100	7.27	20230710	55000	-76.40	20230202	9700	33.81	20220715	0.05	Y	032190	500	191 억		3037278	N	N	17194	N	00	N
107	20230712	150345	57	100.00	KSQ150		유통	N	N	N	N		N	12960	40	2	0.31	3478392220	271388	130.98	12890	13070	12620	16790	9050	12920	12817.05	7.93	0	-12657	13193	13056	12863	12726	12533	13125	12795	192	3870	500	8010	10	1	38300000	4964	2.44	0.44	12	0.71	5319.00	29654.00	55000	20230202	-76.44	9700	20220715	33.61	55000	-76.44	20230202	12100	7.11	20230710	55000	-76.44	20230202	9700	33.61	20220715	0.05	Y	032190	500	191 억		3037278	N	N	9126	N	00	N
108	20230712	140344	57	100.00	KSQ150		유통	N	N	N	N		N	12840	-80	5	-0.62	3094574660	241635	116.62	12890	13070	12620	16790	9050	12920	12806.81	7.93	0	-25452	13193	13056	12863	12726	12533	13125	12795	192	3870	500	8010	10	1	38300000	4918	2.41	0.43	12	0.63	5319.00	29654.00	55000	20230202	-76.65	9700	20220715	32.37	55000	-76.65	20230202	12100	6.12	20230710	55000	-76.65	20230202	9700	32.37	20220715	0.05	Y	032190	500	191 억		3037278	N	N	9126	N	00	N
109	20230712	130345	57	100.00	KSQ150		유통	N	N	N	N		N	12710	-210	5	-1.63	2660425760	207703	100.24	12890	13070	12620	16790	9050	12920	12808.80	7.93	0	-42565	13193	13056	12863	12726	12533	13125	12795	192	3870	500	8010	10	1	38300000	4868	2.39	0.43	12	0.54	5319.00	29654.00	55000	20230202	-76.89	9700	20220715	31.03	55000	-76.89	20230202	12100	5.04	20230710	55000	-76.89	20230202	9700	31.03	20220715	0.05	Y	032190	500	191 억		3037278	N	N	9126	N	00	N
110	20230712	120346	57	100.00	KSQ150		유통	N	N	N	N		N	12700	-220	5	-1.70	2124330660	165389	79.82	12890	13070	12680	16790	9050	12920	12844.45	7.93	0	-44460	13193	13056	12863	12726	12533	13125	12795	192	3870	500	8010	10	1	38300000	4864	2.39	0.43	12	0.43	5319.00	29654.00	55000	20230202	-76.91	9700	20220715	30.93	55000	-76.91	20230202	12100	4.96	20230710	55000	-76.91	20230202	9700	30.93	20220715	0.05	Y	032190	500	191 억		3037278	N	N	9126	N	00	N
111	20230712	110345	57	100.00	KSQ150		유통	N	N	N	N		N	12740	-180	5	-1.39	1642998180	127549	61.56	12890	13070	12680	16790	9050	12920	12881.31	7.93	0	-37227	13193	13056	12863	12726	12533	13125	12795	192	3870	500	8010	10	1	38300000	4879	2.40	0.43	12	0.33	5319.00	29654.00	55000	20230202	-76.84	9700	20220715	31.34	55000	-76.84	20230202	12100	5.29	20230710	55000	-76.84	20230202	9700	31.34	20220715	0.05	Y	032190	500	191 억		3037278	N	N	9126	N	00	N
112	20230712	100347	57	100.00	KSQ150		유통	N	N	N	N		N	12990	70	2	0.54	785445090	60467	29.18	12890	13070	12820	16790	9050	12920	12989.65	7.93	0	1160	13193	13056	12863	12726	12533	13125	12795	192	3870	500	8010	10	1	38300000	4975	2.44	0.44	12	0.16	5319.00	29654.00	55000	20230202	-76.38	9700	20220715	33.92	55000	-76.38	20230202	12100	7.36	20230710	55000	-76.38	20230202	9700	33.92	20220715	0.05	Y	032190	500	191 억		3037278	N	N	9126	N	00	N
113	20230712	090346	57	100.00	KSQ150		유통	N	N	N	N		N	12830	-90	5	-0.70	62727880	4883	2.36	12890	12890	12820	16790	9050	12920	12846.18	7.93	0	-1003	13193	13056	12863	12726	12533	13125	12795	192	3870	500	8010	10	1	38300000	4914	2.41	0.43	12	0.01	5319.00	29654.00	55000	20230202	-76.67	9700	20220715	32.27	55000	-76.67	20230202	12100	6.03	20230710	55000	-76.67	20230202	9700	32.27	20220715	0.05	Y	032190	500	191 억		3037278	N	N	9126	N	00	N
114	20230711	160341	57	100.00	KSQ150		유통	N	N	N	N		N	12920	190	2	1.49	2651988640	206962	86.59	12780	13000	12670	16540	8920	12730	12813.80	7.87	0	20364	13523	13126	12613	12216	11703	12870	11960	192	3810	500	7890	10	1	38300000	4948	2.43	0.44	12	0.54	5319.00	29654.00	55000	20230202	-76.51	9700	20220715	33.20	55000	-76.51	20230202	12100	6.78	20230710	55000	-76.51	20230202	9700	33.20	20220715	0.05	Y	032190	500	191 억		3015510	N	N	9126	N	00	N
115	20230711	150341	57	100.00	KSQ150		유통	N	N	N	N		N	12880	150	2	1.18	2466882480	192600	80.58	12780	13000	12670	16540	8920	12730	12808.32	7.87	0	14108	13523	13126	12613	12216	11703	12870	11960	192	3810	500	7890	10	1	38300000	4933	2.42	0.43	12	0.50	5319.00	29654.00	55000	20230202	-76.58	9700	20220715	32.78	55000	-76.58	20230202	12100	6.45	20230710	55000	-76.58	20230202	9700	32.78	20220715	0.05	Y	032190	500	191 억		3015510	N	N	12778	N	00	N
116	20230711	140340	57	100.00	KSQ150		유통	N	N	N	N		N	12810	80	2	0.63	2004034480	156482	65.47	12780	13000	12670	16540	8920	12730	12806.81	7.87	0	-189	13523	13126	12613	12216	11703	12870	11960	192	3810	500	7890	10	1	38300000	4906	2.41	0.43	12	0.41	5319.00	29654.00	55000	20230202	-76.71	9700	20220715	32.06	55000	-76.71	20230202	12100	5.87	20230710	55000	-76.71	20230202	9700	32.06	20220715	0.05	Y	032190	500	191 억		3015510	N	N	12778	N	00	N
117	20230711	130336	57	100.00	KSQ150		유통	N	N	N	N		N	12760	30	2	0.24	1729847390	134956	56.46	12780	13000	12670	16540	8920	12730	12817.86	7.87	0	876	13523	13126	12613	12216	11703	12870	11960	192	3810	500	7890	10	1	38300000	4887	2.40	0.43	12	0.35	5319.00	29654.00	55000	20230202	-76.80	9700	20220715	31.55	55000	-76.80	20230202	12100	5.45	20230710	55000	-76.80	20230202	9700	31.55	20220715	0.05	Y	032190	500	191 억		3015510	N	N	12778	N	00	N
118	20230711	120343	57	100.00	KSQ150		유통	N	N	N	N		N	12730	0	3	0.00	1602932040	124982	52.29	12780	13000	12670	16540	8920	12730	12825.30	7.87	0	2216	13523	13126	12613	12216	11703	12870	11960	192	3810	500	7890	10	1	38300000	4876	2.39	0.43	12	0.33	5319.00	29654.00	55000	20230202	-76.85	9700	20220715	31.24	55000	-76.85	20230202	12100	5.21	20230710	55000	-76.85	20230202	9700	31.24	20220715	0.05	Y	032190	500	191 억		3015510	N	N	12778	N	00	N
119	20230711	110345	57	100.00	KSQ150		유통	N	N	N	N		N	12780	50	2	0.39	1162967490	90383	37.82	12780	13000	12720	16540	8920	12730	12867.10	7.87	0	14063	13523	13126	12613	12216	11703	12870	11960	192	3810	500	7890	10	1	38300000	4895	2.40	0.43	12	0.24	5319.00	29654.00	55000	20230202	-76.76	9700	20220715	31.75	55000	-76.76	20230202	12100	5.62	20230710	55000	-76.76	20230202	9700	31.75	20220715	0.05	Y	032190	500	191 억		3015510	N	N	12778	N	00	N
120	20230711	100343	57	100.00	KSQ150		유통	N	N	N	N		N	12980	250	2	1.96	637309130	49389	20.66	12780	12990	12720	16540	8920	12730	12903.87	7.87	0	14952	13523	13126	12613	12216	11703	12870	11960	192	3810	500	7890	10	1	38300000	4971	2.44	0.44	12	0.13	5319.00	29654.00	55000	20230202	-76.40	9700	20220715	33.81	55000	-76.40	20230202	12100	7.27	20230710	55000	-76.40	20230202	9700	33.81	20220715	0.05	Y	032190	500	191 억		3015510	N	N	12778	N	00	N
121	20230711	090342	57	100.00	KSQ150		유통	N	N	N	N		N	12820	90	2	0.71	44567640	3469	1.45	12780	12890	12780	16540	8920	12730	12847.40	7.87	0	2483	13523	13126	12613	12216	11703	12870	11960	192	3810	500	7890	10	1	38300000	4910	2.41	0.43	12	0.01	5319.00	29654.00	55000	20230202	-76.69	9700	20220715	32.16	55000	-76.69	20230202	12100	5.95	20230710	55000	-76.69	20230202	9700	32.16	20220715	0.05	Y	032190	500	191 억		3015510	N	N	12778	N	00	N
122	20230710	160342	57	100.00	KSQ150		유통	N	N	N	N		N	12730	-180	5	-1.39	3036467870	237627	115.37	12920	13010	12100	16780	9040	12910	12778.44	7.80	0	21336	13323	13116	12973	12766	12623	13045	12695	192	3870	500	8000	10	1	38300000	4876	2.39	0.43	12	0.62	5319.00	29654.00	55000	20230202	-76.85	9700	20220715	31.24	55000	-76.85	20230202	12100	5.21	20230710	55000	-76.85	20230202	9700	31.24	20220715	0.05	Y	032190	500	191 억		2986941	N	N	12778	N	00	N
123	20230710	150339	57	100.00	KSQ150		유통	N	N	N	N		N	12800	-110	5	-0.85	2962748940	231849	112.57	12920	13010	12100	16780	9040	12910	12778.78	7.80	0	21875	13323	13116	12973	12766	12623	13045	12695	192	3870	500	8000	10	1	38300000	4902	2.41	0.43	12	0.61	5319.00	29654.00	55000	20230202	-76.73	9700	20220715	31.96	55000	-76.73	20230202	12100	5.79	20230710	55000	-76.73	20230202	9700	31.96	20220715	0.05	Y	032190	500	191 억		2986941	N	N	11242	N	00	N
124	20230710	140337	57	100.00	KSQ150		유통	N	N	N	N		N	12880	-30	5	-0.23	2689871450	210527	102.22	12920	13010	12100	16780	9040	12910	12776.84	7.80	0	19707	13323	13116	12973	12766	12623	13045	12695	192	3870	500	8000	10	1	38300000	4933	2.42	0.43	12	0.55	5319.00	29654.00	55000	20230202	-76.58	9700	20220715	32.78	55000	-76.58	20230202	12100	6.45	20230710	55000	-76.58	20230202	9700	32.78	20220715	0.05	Y	032190	500	191 억		2986941	N	N	11242	N	00	N
125	20230710	130336	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-40	5	-0.31	2546038450	199342	96.79	12920	13010	12100	16780	9040	12910	12772.21	7.80	0	17547	13323	13116	12973	12766	12623	13045	12695	192	3870	500	8000	10	1	38300000	4929	2.42	0.43	12	0.52	5319.00	29654.00	55000	20230202	-76.60	9700	20220715	32.68	55000	-76.60	20230202	12100	6.36	20230710	55000	-76.60	20230202	9700	32.68	20220715	0.05	Y	032190	500	191 억		2986941	N	N	11242	N	00	N
126	20230710	120342	57	100.00	KSQ150		유통	N	N	N	N		N	12850	-60	5	-0.46	2343475650	183535	89.11	12920	13010	12100	16780	9040	12910	12768.55	7.80	0	13259	13323	13116	12973	12766	12623	13045	12695	192	3870	500	8000	10	1	38300000	4922	2.42	0.43	12	0.48	5319.00	29654.00	55000	20230202	-76.64	9700	20220715	32.47	55000	-76.64	20230202	12100	6.20	20230710	55000	-76.64	20230202	9700	32.47	20220715	0.05	Y	032190	500	191 억		2986941	N	N	11242	N	00	N
127	20230710	110342	57	100.00	KSQ150		유통	N	N	N	N		N	12870	-40	5	-0.31	1220204990	94906	46.08	12920	13010	12690	16780	9040	12910	12856.98	7.80	0	2838	13323	13116	12973	12766	12623	13045	12695	192	3870	500	8000	10	1	38300000	4929	2.42	0.43	12	0.25	5319.00	29654.00	55000	20230202	-76.60	9700	20220715	32.68	55000	-76.60	20230202	12690	1.42	20230710	55000	-76.60	20230202	9700	32.68	20220715	0.05	Y	032190	500	191 억		2986941	N	N	11242	N	00	N
128	20230710	100341	57	100.00	KSQ150		유통	N	N	N	N		N	12970	60	2	0.46	830568350	64739	31.43	12920	13000	12690	16780	9040	12910	12829.48	7.80	0	3381	13323	13116	12973	12766	12623	13045	12695	192	3870	500	8000	10	1	38300000	4968	2.44	0.44	12	0.17	5319.00	29654.00	55000	20230202	-76.42	9700	20220715	33.71	55000	-76.42	20230202	12690	2.21	20230710	55000	-76.42	20230202	9700	33.71	20220715	0.05	Y	032190	500	191 억		2986941	N	N	11242	N	00	N
129	20230710	090338	57	100.00	KSQ150		유통	N	N	N	N		N	12750	-160	5	-1.24	49240990	3834	1.86	12920	12920	12750	16780	9040	12910	12843.15	7.80	0	-1470	13323	13116	12973	12766	12623	13045	12695	192	3870	500	8000	10	1	38300000	4883	2.40	0.43	12	0.01	5319.00	29654.00	55000	20230202	-76.82	9700	20220715	31.44	55000	-76.82	20230202	12750	0.00	20230710	55000	-76.82	20230202	9700	31.44	20220715	0.05	Y	032190	500	191 억		2986941	N	N	11242	N	00	N
130	20230707	160335	57	100.00	KSQ150		유통	N	N	N	N		N	12910	-100	5	-0.77	2668623420	205706	72.04	12930	13180	12830	16910	9110	13010	12973.05	7.78	0	7226	13483	13246	13113	12876	12743	13180	12810	192	3900	500	8060	10	1	38300000	4945	2.43	0.44	12	0.54	5319.00	29654.00	55000	20230202	-76.53	9700	20220715	33.09	55000	-76.53	20230202	12830	0.62	20230707	55000	-76.53	20230202	9700	33.09	20220715	0.05	Y	032190	500	191 억		2977961	N	N	11242	N	00	N
131	20230707	150338	57	100.00	KSQ150		유통	N	N	N	N		N	12880	-130	5	-1.00	2549502470	196461	68.80	12930	13180	12830	16910	9110	13010	12977.13	7.78	0	6710	13483	13246	13113	12876	12743	13180	12810	192	3900	500	8060	10	1	38300000	4933	2.42	0.43	12	0.51	5319.00	29654.00	55000	20230202	-76.58	9700	20220715	32.78	55000	-76.58	20230202	12830	0.39	20230707	55000	-76.58	20230202	9700	32.78	20220715	0.05	Y	032190	500	191 억		2977961	N	N	23305	N	00	N
132	20230707	140343	57	100.00	KSQ150		유통	N	N	N	N		N	12860	-150	5	-1.15	2238082130	172249	60.32	12930	13180	12840	16910	9110	13010	12993.29	7.78	0	6413	13483	13246	13113	12876	12743	13180	12810	192	3900	500	8060	10	1	38300000	4925	2.42	0.43	12	0.45	5319.00	29654.00	55000	20230202	-76.62	9700	20220715	32.58	55000	-76.62	20230202	12840	0.16	20230707	55000	-76.62	20230202	9700	32.58	20220715	0.05	Y	032190	500	191 억		2977961	N	N	23305	N	00	N
133	20230707	130341	57	100.00	KSQ150		유통	N	N	N	N		N	12930	-80	5	-0.61	1875749740	144167	50.49	12930	13180	12880	16910	9110	13010	13010.95	7.78	0	15602	13483	13246	13113	12876	12743	13180	12810	192	3900	500	8060	10	1	38300000	4952	2.43	0.44	12	0.38	5319.00	29654.00	55000	20230202	-76.49	9700	20220715	33.30	55000	-76.49	20230202	12880	0.39	20230707	55000	-76.49	20230202	9700	33.30	20220715	0.05	Y	032190	500	191 억		2977961	N	N	23305	N	00	N
134	20230707	120341	57	100.00	KSQ150		유통	N	N	N	N		N	12980	-30	5	-0.23	1754150930	134802	47.21	12930	13180	12880	16910	9110	13010	13012.80	7.78	0	19906	13483	13246	13113	12876	12743	13180	12810	192	3900	500	8060	10	1	38300000	4971	2.44	0.44	12	0.35	5319.00	29654.00	55000	20230202	-76.40	9700	20220715	33.81	55000	-76.40	20230202	12880	0.78	20230707	55000	-76.40	20230202	9700	33.81	20220715	0.05	Y	032190	500	191 억		2977961	N	N	23305	N	00	N
135	20230707	110340	57	100.00	KSQ150		유통	N	N	N	N		N	12960	-50	5	-0.38	1537987120	118157	41.38	12930	13180	12880	16910	9110	13010	13016.47	7.78	0	25038	13483	13246	13113	12876	12743	13180	12810	192	3900	500	8060	10	1	38300000	4964	2.44	0.44	12	0.31	5319.00	29654.00	55000	20230202	-76.44	9700	20220715	33.61	55000	-76.44	20230202	12880	0.62	20230707	55000	-76.44	20230202	9700	33.61	20220715	0.05	Y	032190	500	191 억		2977961	N	N	23305	N	00	N
136	20230707	100339	57	100.00	KSQ150		유통	N	N	N	N		N	13050	40	2	0.31	982030720	75575	26.47	12930	13180	12880	16910	9110	13010	12994.11	7.78	0	10608	13483	13246	13113	12876	12743	13180	12810	192	3900	500	8060	10	1	38300000	4998	2.45	0.44	12	0.20	5319.00	29654.00	55000	20230202	-76.27	9700	20220715	34.54	55000	-76.27	20230202	12880	1.32	20230707	55000	-76.27	20230202	9700	34.54	20220715	0.05	Y	032190	500	191 억		2977961	N	N	23305	N	00	N
137	20230707	090338	57	100.00	KSQ150		유통	N	N	N	N		N	12940	-70	5	-0.54	115887890	8965	3.14	12930	12980	12900	16910	9110	13010	12926.24	7.78	0	1408	13483	13246	13113	12876	12743	13180	12810	192	3900	500	8060	10	1	38300000	4956	2.43	0.44	12	0.02	5319.00	29654.00	55000	20230202	-76.47	9700	20220715	33.40	55000	-76.47	20230202	12900	0.31	20230707	55000	-76.47	20230202	9700	33.40	20220715	0.05	Y	032190	500	191 억		2977961	N	N	23305	N	00	N
138	20230706	160338	57	100.00	KSQ150		유통	N	N	N	N		N	13010	-340	5	-2.55	3720683960	284474	109.05	13260	13350	12980	17350	9350	13350	13079.29	7.88	0	-19109	13976	13662	13506	13192	13036	13585	13115	192	4000	500	8270	10	1	38300000	4983	2.45	0.44	12	0.74	5319.00	29654.00	55000	20230202	-76.35	9700	20220715	34.12	55000	-76.35	20230202	12980	0.23	20230706	55000	-76.35	20230202	9700	34.12	20220715	0.05	Y	032190	500	191 억		3018111	N	N	23305	N	00	N
139	20230706	150339	57	100.00	KSQ150		유통	N	N	N	N		N	13020	-330	5	-2.47	3429110440	262059	100.46	13260	13350	12980	17350	9350	13350	13085.26	7.88	0	-23923	13976	13662	13506	13192	13036	13585	13115	192	4000	500	8270	10	1	38300000	4987	2.45	0.44	12	0.68	5319.00	29654.00	55000	20230202	-76.33	9700	20220715	34.23	55000	-76.33	20230202	12980	0.31	20230706	55000	-76.33	20230202	9700	34.23	20220715	0.05	Y	032190	500	191 억		3018111	N	N	19558	N	00	N
140	20230706	140338	57	100.00	KSQ150		유통	N	N	N	N		N	13030	-320	5	-2.40	3126247160	238798	91.54	13260	13350	12980	17350	9350	13350	13091.60	7.88	0	-23366	13976	13662	13506	13192	13036	13585	13115	192	4000	500	8270	10	1	38300000	4990	2.45	0.44	12	0.62	5319.00	29654.00	55000	20230202	-76.31	9700	20220715	34.33	55000	-76.31	20230202	12980	0.39	20230706	55000	-76.31	20230202	9700	34.33	20220715	0.05	Y	032190	500	191 억		3018111	N	N	19558	N	00	N
141	20230706	130336	57	100.00	KSQ150		유통	N	N	N	N		N	13050	-300	5	-2.25	2509924100	191426	73.38	13260	13350	13000	17350	9350	13350	13111.72	7.88	0	-10715	13976	13662	13506	13192	13036	13585	13115	192	4000	500	8270	10	1	38300000	4998	2.45	0.44	12	0.50	5319.00	29654.00	55000	20230202	-76.27	9700	20220715	34.54	55000	-76.27	20230202	13000	0.38	20230706	55000	-76.27	20230202	9700	34.54	20220715	0.05	Y	032190	500	191 억		3018111	N	N	19558	N	00	N
142	20230706	120338	57	100.00	KSQ150		유통	N	N	N	N		N	13110	-240	5	-1.80	2103361350	160277	61.44	13260	13350	13000	17350	9350	13350	13123.29	7.88	0	-4975	13976	13662	13506	13192	13036	13585	13115	192	4000	500	8270	10	1	38300000	5021	2.46	0.44	12	0.42	5319.00	29654.00	55000	20230202	-76.16	9700	20220715	35.15	55000	-76.16	20230202	13000	0.85	20230706	55000	-76.16	20230202	9700	35.15	20220715	0.05	Y	032190	500	191 억		3018111	N	N	19558	N	00	N
143	20230706	110340	57	100.00	KSQ150		유통	N	N	N	N		N	13180	-170	5	-1.27	1755614120	133790	51.29	13260	13350	13000	17350	9350	13350	13122.16	7.88	0	5886	13976	13662	13506	13192	13036	13585	13115	192	4000	500	8270	10	1	38300000	5048	2.48	0.44	12	0.35	5319.00	29654.00	55000	20230202	-76.04	9700	20220715	35.88	55000	-76.04	20230202	13000	1.38	20230706	55000	-76.04	20230202	9700	35.88	20220715	0.05	Y	032190	500	191 억		3018111	N	N	19558	N	00	N
144	20230706	100337	57	100.00	KSQ150		유통	N	N	N	N		N	13190	-160	5	-1.20	1395227020	106492	40.82	13260	13350	13000	17350	9350	13350	13101.71	7.88	0	-4326	13976	13662	13506	13192	13036	13585	13115	192	4000	500	8270	10	1	38300000	5052	2.48	0.44	12	0.28	5319.00	29654.00	55000	20230202	-76.02	9700	20220715	35.98	55000	-76.02	20230202	13000	1.46	20230706	55000	-76.02	20230202	9700	35.98	20220715	0.05	Y	032190	500	191 억		3018111	N	N	19558	N	00	N
145	20230706	090337	57	100.00	KSQ150		유통	N	N	N	N		N	13250	-100	5	-0.75	171743120	12952	4.97	13260	13350	13210	17350	9350	13350	13259.97	7.88	0	-2306	13976	13662	13506	13192	13036	13585	13115	192	4000	500	8270	10	1	38300000	5075	2.49	0.45	12	0.03	5319.00	29654.00	55000	20230202	-75.91	9700	20220715	36.60	55000	-75.91	20230202	13000	1.92	20230629	55000	-75.91	20230202	9700	36.60	20220715	0.05	Y	032190	500	191 억		3018111	N	N	19558	N	00	N
146	20230705	160336	57	100.00	KSQ150		유통	N	N	N	N		N	13350	-270	5	-1.98	3529228360	260097	165.73	13570	13820	13350	17700	9540	13620	13569.70	8.01	0	-51144	13840	13730	13620	13510	13400	13675	13455	192	4080	500	8440	10	1	38300000	5113	2.51	0.45	12	0.68	5319.00	29654.00	55000	20230202	-75.73	9700	20220715	37.63	55000	-75.73	20230202	13000	2.69	20230629	55000	-75.73	20230202	9700	37.63	20220715	0.06	Y	032190	500	191 억		3068264	N	N	19558	N	00	N
147	20230705	150335	57	100.00	KSQ150		유통	N	N	N	N		N	13380	-240	5	-1.76	3321912590	244584	155.84	13570	13820	13360	17700	9540	13620	13581.89	8.01	0	-44627	13840	13730	13620	13510	13400	13675	13455	192	4080	500	8440	10	1	38300000	5125	2.52	0.45	12	0.64	5319.00	29654.00	55000	20230202	-75.67	9700	20220715	37.94	55000	-75.67	20230202	13000	2.92	20230629	55000	-75.67	20230202	9700	37.94	20220715	0.06	Y	032190	500	191 억		3068264	N	N	14428	N	00	N
148	20230705	140332	57	100.00	KSQ150		유통	N	N	N	N		N	13410	-210	5	-1.54	2970325340	218334	139.12	13570	13820	13370	17700	9540	13620	13604.50	8.01	0	-30861	13840	13730	13620	13510	13400	13675	13455	192	4080	500	8440	10	1	38300000	5136	2.52	0.45	12	0.57	5319.00	29654.00	55000	20230202	-75.62	9700	20220715	38.25	55000	-75.62	20230202	13000	3.15	20230629	55000	-75.62	20230202	9700	38.25	20220715	0.06	Y	032190	500	191 억		3068264	N	N	14428	N	00	N
149	20230705	130333	57	100.00	KSQ150		유통	N	N	N	N		N	13440	-180	5	-1.32	2677639990	196508	125.21	13570	13820	13370	17700	9540	13620	13626.11	8.01	0	-21694	13840	13730	13620	13510	13400	13675	13455	192	4080	500	8440	10	1	38300000	5148	2.53	0.45	12	0.51	5319.00	29654.00	55000	20230202	-75.56	9700	20220715	38.56	55000	-75.56	20230202	13000	3.38	20230629	55000	-75.56	20230202	9700	38.56	20220715	0.06	Y	032190	500	191 억		3068264	N	N	14428	N	00	N
150	20230705	120332	57	100.00	KSQ150		유통	N	N	N	N		N	13430	-190	5	-1.40	2392650830	175272	111.68	13570	13820	13370	17700	9540	13620	13651.07	8.01	0	-11525	13840	13730	13620	13510	13400	13675	13455	192	4080	500	8440	10	1	38300000	5144	2.52	0.45	12	0.46	5319.00	29654.00	55000	20230202	-75.58	9700	20220715	38.45	55000	-75.58	20230202	13000	3.31	20230629	55000	-75.58	20230202	9700	38.45	20220715	0.06	Y	032190	500	191 억		3068264	N	N	14428	N	00	N
151	20230705	110334	57	100.00	KSQ150		유통	N	N	N	N		N	13700	80	2	0.59	1578124180	114970	73.26	13570	13820	13540	17700	9540	13620	13726.40	8.01	0	13786	13840	13730	13620	13510	13400	13675	13455	192	4080	500	8440	10	1	38300000	5247	2.58	0.46	12	0.30	5319.00	29654.00	55000	20230202	-75.09	9700	20220715	41.24	55000	-75.09	20230202	13000	5.38	20230629	55000	-75.09	20230202	9700	41.24	20220715	0.06	Y	032190	500	191 억		3068264	N	N	14428	N	00	N
152	20230705	100333	57	100.00	KSQ150		유통	N	N	N	N		N	13700	80	2	0.59	982593490	71724	45.70	13570	13800	13540	17700	9540	13620	13699.65	8.01	0	10366	13840	13730	13620	13510	13400	13675	13455	192	4080	500	8440	10	1	38300000	5247	2.58	0.46	12	0.19	5319.00	29654.00	55000	20230202	-75.09	9700	20220715	41.24	55000	-75.09	20230202	13000	5.38	20230629	55000	-75.09	20230202	9700	41.24	20220715	0.06	Y	032190	500	191 억		3068264	N	N	14428	N	00	N
153	20230705	090334	57	100.00	KSQ150		유통	N	N	N	N		N	13630	10	2	0.07	108480170	7993	5.09	13570	13680	13540	17700	9540	13620	13571.90	8.01	0	317	13840	13730	13620	13510	13400	13675	13455	192	4080	500	8440	10	1	38300000	5220	2.56	0.46	12	0.02	5319.00	29654.00	55000	20230202	-75.22	9700	20220715	40.52	55000	-75.22	20230202	13000	4.85	20230629	55000	-75.22	20230202	9700	40.52	20220715	0.06	Y	032190	500	191 억		3068264	N	N	14428	N	00	N
154	20230704	160332	57	100.00	KSQ150		유통	N	N	N	N		N	13620	-20	5	-0.15	2120964030	156052	57.76	13650	13730	13510	17730	9550	13640	13591.39	8.03	0	-10850	14100	13870	13640	13410	13180	13985	13525	192	4090	500	8450	10	1	38300000	5216	2.56	0.46	12	0.41	5319.00	29654.00	55000	20230202	-75.24	9700	20220715	40.41	55000	-75.24	20230202	13000	4.77	20230629	55000	-75.24	20230202	9700	40.41	20220715	0.06	Y	032190	500	191 억		3075931	N	N	14428	N	00	N
155	20230704	150329	57	100.00	KSQ150		유통	N	N	N	N		N	13580	-60	5	-0.44	2020890820	148687	55.04	13650	13730	13510	17730	9550	13640	13591.58	8.03	0	-13526	14100	13870	13640	13410	13180	13985	13525	192	4090	500	8450	10	1	38300000	5201	2.55	0.46	12	0.39	5319.00	29654.00	55000	20230202	-75.31	9700	20220715	40.00	55000	-75.31	20230202	13000	4.46	20230629	55000	-75.31	20230202	9700	40.00	20220715	0.06	Y	032190	500	191 억		3075931	N	N	5194	N	00	N
156	20230704	140332	57	100.00	KSQ150		유통	N	N	N	N		N	13590	-50	5	-0.37	1780615160	130999	48.49	13650	13730	13510	17730	9550	13640	13592.59	8.03	0	-13917	14100	13870	13640	13410	13180	13985	13525	192	4090	500	8450	10	1	38300000	5205	2.55	0.46	12	0.34	5319.00	29654.00	55000	20230202	-75.29	9700	20220715	40.10	55000	-75.29	20230202	13000	4.54	20230629	55000	-75.29	20230202	9700	40.10	20220715	0.06	Y	032190	500	191 억		3075931	N	N	5194	N	00	N
157	20230704	130328	57	100.00	KSQ150		유통	N	N	N	N		N	13590	-50	5	-0.37	1649674990	121369	44.92	13650	13730	13510	17730	9550	13640	13592.23	8.03	0	-15584	14100	13870	13640	13410	13180	13985	13525	192	4090	500	8450	10	1	38300000	5205	2.55	0.46	12	0.32	5319.00	29654.00	55000	20230202	-75.29	9700	20220715	40.10	55000	-75.29	20230202	13000	4.54	20230629	55000	-75.29	20230202	9700	40.10	20220715	0.06	Y	032190	500	191 억		3075931	N	N	5194	N	00	N
158	20230704	120330	57	100.00	KSQ150		유통	N	N	N	N		N	13620	-20	5	-0.15	1515444280	111489	41.27	13650	13730	13510	17730	9550	13640	13592.77	8.03	0	-17949	14100	13870	13640	13410	13180	13985	13525	192	4090	500	8450	10	1	38300000	5216	2.56	0.46	12	0.29	5319.00	29654.00	55000	20230202	-75.24	9700	20220715	40.41	55000	-75.24	20230202	13000	4.77	20230629	55000	-75.24	20230202	9700	40.41	20220715	0.06	Y	032190	500	191 억		3075931	N	N	5194	N	00	N
159	20230704	110326	57	100.00	KSQ150		유통	N	N	N	N		N	13560	-80	5	-0.59	1412950340	103951	38.48	13650	13730	13510	17730	9550	13640	13592.47	8.03	0	-17844	14100	13870	13640	13410	13180	13985	13525	192	4090	500	8450	10	1	38300000	5193	2.55	0.46	12	0.27	5319.00	29654.00	55000	20230202	-75.35	9700	20220715	39.79	55000	-75.35	20230202	13000	4.31	20230629	55000	-75.35	20230202	9700	39.79	20220715	0.06	Y	032190	500	191 억		3075931	N	N	5194	N	00	N
160	20230704	100326	57	100.00	KSQ150		유통	N	N	N	N		N	13600	-40	5	-0.29	813187480	59683	22.09	13650	13730	13510	17730	9550	13640	13625.11	8.03	0	-9482	14100	13870	13640	13410	13180	13985	13525	192	4090	500	8450	10	1	38300000	5209	2.56	0.46	12	0.16	5319.00	29654.00	55000	20230202	-75.27	9700	20220715	40.21	55000	-75.27	20230202	13000	4.62	20230629	55000	-75.27	20230202	9700	40.21	20220715	0.06	Y	032190	500	191 억		3075931	N	N	5194	N	00	N
161	20230704	090327	57	100.00	KSQ150		유통	N	N	N	N		N	13630	-10	5	-0.07	172163220	12695	4.70	13650	13650	13510	17730	9550	13640	13561.50	8.03	0	-4205	14100	13870	13640	13410	13180	13985	13525	192	4090	500	8450	10	1	38300000	5220	2.56	0.46	12	0.03	5319.00	29654.00	55000	20230202	-75.22	9700	20220715	40.52	55000	-75.22	20230202	13000	4.85	20230629	55000	-75.22	20230202	9700	40.52	20220715	0.06	Y	032190	500	191 억		3075931	N	N	5194	N	00	N
162	20230703	160324	57	100.00	KSQ150		유통	N	N	N	N		N	13640	140	2	1.04	3698471870	269339	95.58	13490	13870	13410	17550	9450	13500	13731.66	8.06	0	-10803	13873	13686	13363	13176	12853	13780	13270	192	4050	500	8370	10	1	38300000	5224	2.56	0.46	12	0.70	5319.00	29654.00	55000	20230202	-75.20	9700	20220715	40.62	55000	-75.20	20230202	13000	4.92	20230629	55000	-75.20	20230202	9700	40.62	20220715	0.06	Y	032190	500	191 억		3085867	N	N	5194	N	00	N
163	20230703	150327	57	100.00	KSQ150		유통	N	N	N	N		N	13680	180	2	1.33	3478090490	253195	89.85	13490	13870	13410	17550	9450	13500	13736.81	8.06	0	-8320	13873	13686	13363	13176	12853	13780	13270	192	4050	500	8370	10	1	38300000	5239	2.57	0.46	12	0.66	5319.00	29654.00	55000	20230202	-75.13	9700	20220715	41.03	55000	-75.13	20230202	13000	5.23	20230629	55000	-75.13	20230202	9700	41.03	20220715	0.06	Y	032190	500	191 억		3085867	N	N	6330	N	00	N
164	20230703	140325	57	100.00	KSQ150		유통	N	N	N	N		N	13700	200	2	1.48	3276523050	238475	84.63	13490	13870	13410	17550	9450	13500	13739.48	8.06	0	-6116	13873	13686	13363	13176	12853	13780	13270	192	4050	500	8370	10	1	38300000	5247	2.58	0.46	12	0.62	5319.00	29654.00	55000	20230202	-75.09	9700	20220715	41.24	55000	-75.09	20230202	13000	5.38	20230629	55000	-75.09	20230202	9700	41.24	20220715	0.06	Y	032190	500	191 억		3085867	N	N	6330	N	00	N
165	20230703	130324	57	100.00	KSQ150		유통	N	N	N	N		N	13790	290	2	2.15	2924671870	212804	75.52	13490	13870	13410	17550	9450	13500	13743.50	8.06	0	1135	13873	13686	13363	13176	12853	13780	13270	192	4050	500	8370	10	1	38300000	5282	2.59	0.47	12	0.56	5319.00	29654.00	55000	20230202	-74.93	9700	20220715	42.16	55000	-74.93	20230202	13000	6.08	20230629	55000	-74.93	20230202	9700	42.16	20220715	0.06	Y	032190	500	191 억		3085867	N	N	6330	N	00	N
166	20230703	120325	57	100.00	KSQ150		유통	N	N	N	N		N	13850	350	2	2.59	2612864740	190195	67.49	13490	13870	13410	17550	9450	13500	13737.82	8.06	0	6174	13873	13686	13363	13176	12853	13780	13270	192	4050	500	8370	10	1	38300000	5305	2.60	0.47	12	0.50	5319.00	29654.00	55000	20230202	-74.82	9700	20220715	42.78	55000	-74.82	20230202	13000	6.54	20230629	55000	-74.82	20230202	9700	42.78	20220715	0.06	Y	032190	500	191 억		3085867	N	N	6330	N	00	N
167	20230703	110326	57	100.00	KSQ150		유통	N	N	N	N		N	13820	320	2	2.37	2190960570	159625	56.64	13490	13850	13410	17550	9450	13500	13725.67	8.06	0	533	13873	13686	13363	13176	12853	13780	13270	192	4050	500	8370	10	1	38300000	5293	2.60	0.47	12	0.42	5319.00	29654.00	55000	20230202	-74.87	9700	20220715	42.47	55000	-74.87	20230202	13000	6.31	20230629	55000	-74.87	20230202	9700	42.47	20220715	0.06	Y	032190	500	191 억		3085867	N	N	6330	N	00	N
168	20230703	100320	57	100.00	KSQ150		유통	N	N	N	N		N	13770	270	2	2.00	1568850040	114413	40.60	13490	13850	13410	17550	9450	13500	13712.17	8.06	0	15578	13873	13686	13363	13176	12853	13780	13270	192	4050	500	8370	10	1	38300000	5274	2.59	0.46	12	0.30	5319.00	29654.00	55000	20230202	-74.96	9700	20220715	41.96	55000	-74.96	20230202	13000	5.92	20230629	55000	-74.96	20230202	9700	41.96	20220715	0.06	Y	032190	500	191 억		3085867	N	N	6330	N	00	N
169	20230703	090321	57	100.00	KSQ150		유통	N	N	N	N		N	13470	-30	5	-0.22	122676180	9114	3.23	13490	13520	13410	17550	9450	13500	13460.19	8.06	0	2290	13873	13686	13363	13176	12853	13780	13270	192	4050	500	8370	10	1	38300000	5159	2.53	0.45	12	0.02	5319.00	29654.00	55000	20230202	-75.51	9700	20220715	38.87	55000	-75.51	20230202	13000	3.62	20230629	55000	-75.51	20230202	9700	38.87	20220715	0.06	Y	032190	500	191 억		3085867	N	N	6330	N	00	N