KissMeData/032190/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	160417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	10	2	0.09	3596923910	311177	387.21	11510	11710	11500	15000	8080	11540	11559.11	8.73	0	-84895	11753	11646	11583	11476	11413	11615	11445	192	3460	500	8070	10	1	38300000	4424	6.96	0.37	12	0.81	1660.00	30801.00	16270	20230524	-29.01	10980	20231024	5.19	15880	-27.27	20240130	11360	1.67	20240415	15880	-27.27	20240130	10980	5.19	20231024	0.14	N	032190	500	191 억		3343799	N	N	146	N	00	N
3	20240531	150417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11590	50	2	0.43	1065256880	91994	114.47	11510	11710	11500	15000	8080	11540	11579.63	8.73	0	-36288	11753	11646	11583	11476	11413	11615	11445	192	3460	500	8070	10	1	38300000	4439	6.98	0.38	12	0.24	1660.00	30801.00	16270	20230524	-28.76	10980	20231024	5.56	15880	-27.02	20240130	11360	2.02	20240415	15880	-27.02	20240130	10980	5.56	20231024	0.14	N	032190	500	191 억		3343799	N	N	0	N	00	N
4	20240531	140417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	-20	5	-0.17	856889840	73977	92.05	11510	11710	11500	15000	8080	11540	11583.19	8.73	0	-27121	11753	11646	11583	11476	11413	11615	11445	192	3460	500	8070	10	1	38300000	4412	6.94	0.37	12	0.19	1660.00	30801.00	16270	20230524	-29.19	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.14	N	032190	500	191 억		3343799	N	N	0	N	00	N
5	20240531	130419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	10	2	0.09	712574670	61470	76.49	11510	11710	11500	15000	8080	11540	11592.23	8.73	0	-19413	11753	11646	11583	11476	11413	11615	11445	192	3460	500	8070	10	1	38300000	4424	6.96	0.37	12	0.16	1660.00	30801.00	16270	20230524	-29.01	10980	20231024	5.19	15880	-27.27	20240130	11360	1.67	20240415	15880	-27.27	20240130	10980	5.19	20231024	0.14	N	032190	500	191 억		3343799	N	N	0	N	00	N
6	20240531	120420	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	30	2	0.26	468757030	40345	50.20	11510	11710	11510	15000	8080	11540	11618.71	8.73	0	-7677	11753	11646	11583	11476	11413	11615	11445	192	3460	500	8070	10	1	38300000	4431	6.97	0.38	12	0.11	1660.00	30801.00	16270	20230524	-28.89	10980	20231024	5.37	15880	-27.14	20240130	11360	1.85	20240415	15880	-27.14	20240130	10980	5.37	20231024	0.14	N	032190	500	191 억		3343799	N	N	0	N	00	N
7	20240531	110418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	60	2	0.52	320148310	27535	34.26	11510	11710	11510	15000	8080	11540	11626.96	8.73	0	1180	11753	11646	11583	11476	11413	11615	11445	192	3460	500	8070	10	1	38300000	4443	6.99	0.38	12	0.07	1660.00	30801.00	16270	20230524	-28.70	10980	20231024	5.65	15880	-26.95	20240130	11360	2.11	20240415	15880	-26.95	20240130	10980	5.65	20231024	0.14	N	032190	500	191 억		3343799	N	N	0	N	00	N
8	20240531	100419	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11660	120	2	1.04	204998910	17607	21.91	11510	11710	11510	15000	8080	11540	11643.03	8.73	0	6521	11753	11646	11583	11476	11413	11615	11445	192	3460	500	8070	10	1	38300000	4466	7.02	0.38	12	0.05	1660.00	30801.00	16270	20230524	-28.33	10980	20231024	6.19	15880	-26.57	20240130	11360	2.64	20240415	15880	-26.57	20240130	10980	6.19	20231024	0.14	N	032190	500	191 억		3343799	N	N	0	N	00	N
9	20240531	090417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11590	50	2	0.43	13542780	1174	1.46	11510	11610	11510	15000	8080	11540	11535.59	8.73	0	261	11753	11646	11583	11476	11413	11615	11445	192	3460	500	8070	10	1	38300000	4439	6.98	0.38	12	0.00	1660.00	30801.00	16270	20230524	-28.76	10980	20231024	5.56	15880	-27.02	20240130	11360	2.02	20240415	15880	-27.02	20240130	10980	5.56	20231024	0.14	N	032190	500	191 억		3343799	N	N	0	N	00	N
10	20240530	160415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-150	5	-1.28	919947680	79626	70.20	11690	11690	11520	15190	8190	11690	11553.37	8.79	0	-21711	11916	11802	11666	11552	11416	11860	11610	192	3500	500	8180	10	1	38300000	4420	6.95	0.37	12	0.21	1660.00	30801.00	16550	20230523	-30.27	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	16030	-28.01	20230530	10980	5.10	20231024	0.12	N	032190	500	191 억		3365879	N	N	0	N	00	N
11	20240530	150416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-150	5	-1.28	826903500	71565	63.10	11690	11690	11520	15190	8190	11690	11554.58	8.79	0	-19321	11916	11802	11666	11552	11416	11860	11610	192	3500	500	8180	10	1	38300000	4420	6.95	0.37	12	0.19	1660.00	30801.00	16550	20230523	-30.27	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	16030	-28.01	20230530	10980	5.10	20231024	0.12	N	032190	500	191 억		3365879	N	N	0	N	00	N
12	20240530	140416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	-160	5	-1.37	740412060	64072	56.49	11690	11690	11520	15190	8190	11690	11555.94	8.79	0	-19466	11916	11802	11666	11552	11416	11860	11610	192	3500	500	8180	10	1	38300000	4416	6.95	0.37	12	0.17	1660.00	30801.00	16550	20230523	-30.33	10980	20231024	5.01	15880	-27.39	20240130	11360	1.50	20240415	16030	-28.07	20230530	10980	5.01	20231024	0.12	N	032190	500	191 억		3365879	N	N	0	N	00	N
13	20240530	130417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-150	5	-1.28	557463670	48226	42.52	11690	11690	11530	15190	8190	11690	11559.40	8.79	0	-10121	11916	11802	11666	11552	11416	11860	11610	192	3500	500	8180	10	1	38300000	4420	6.95	0.37	12	0.13	1660.00	30801.00	16550	20230523	-30.27	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	16030	-28.01	20230530	10980	5.10	20231024	0.12	N	032190	500	191 억		3365879	N	N	0	N	00	N
14	20240530	120416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11560	-130	5	-1.11	497498130	43032	37.94	11690	11690	11540	15190	8190	11690	11561.12	8.79	0	-9572	11916	11802	11666	11552	11416	11860	11610	192	3500	500	8180	10	1	38300000	4427	6.96	0.38	12	0.11	1660.00	30801.00	16550	20230523	-30.15	10980	20231024	5.28	15880	-27.20	20240130	11360	1.76	20240415	16030	-27.89	20230530	10980	5.28	20231024	0.12	N	032190	500	191 억		3365879	N	N	0	N	00	N
15	20240530	110416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	-140	5	-1.20	374106400	32347	28.52	11690	11690	11540	15190	8190	11690	11565.41	8.79	0	-7724	11916	11802	11666	11552	11416	11860	11610	192	3500	500	8180	10	1	38300000	4424	6.96	0.37	12	0.08	1660.00	30801.00	16550	20230523	-30.21	10980	20231024	5.19	15880	-27.27	20240130	11360	1.67	20240415	16030	-27.95	20230530	10980	5.19	20231024	0.12	N	032190	500	191 억		3365879	N	N	0	N	00	N
16	20240530	100417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	-90	5	-0.77	236006180	20403	17.99	11690	11690	11540	15190	8190	11690	11567.23	8.79	0	-7572	11916	11802	11666	11552	11416	11860	11610	192	3500	500	8180	10	1	38300000	4443	6.99	0.38	12	0.05	1660.00	30801.00	16550	20230523	-29.91	10980	20231024	5.65	15880	-26.95	20240130	11360	2.11	20240415	16030	-27.64	20230530	10980	5.65	20231024	0.12	N	032190	500	191 억		3365879	N	N	0	N	00	N
17	20240530	090417	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11610	-80	5	-0.68	11781110	1014	0.89	11690	11690	11570	15190	8190	11690	11618.45	8.79	0	-178	11916	11802	11666	11552	11416	11860	11610	192	3500	500	8180	10	1	38300000	4447	6.99	0.38	12	0.00	1660.00	30801.00	16550	20230523	-29.85	10980	20231024	5.74	15880	-26.89	20240130	11360	2.20	20240415	16030	-27.57	20230530	10980	5.74	20231024	0.12	N	032190	500	191 억		3365879	N	N	0	N	00	N
18	20240529	160412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11690	30	2	0.26	1320643270	113335	100.73	11650	11780	11530	15150	8170	11660	11652.52	8.75	0	-9484	11933	11796	11723	11586	11513	11760	11550	192	3490	500	8160	10	1	38300000	4477	7.04	0.38	12	0.30	1660.00	30801.00	16550	20230523	-29.37	10980	20231024	6.47	15880	-26.39	20240130	11360	2.90	20240415	16030	-27.07	20230530	10980	6.47	20231024	0.12	N	032190	500	191 억		3350954	N	N	1	N	00	N
19	20240529	150413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11670	10	2	0.09	1251833380	107441	95.49	11650	11780	11530	15150	8170	11660	11651.36	8.75	0	-7946	11933	11796	11723	11586	11513	11760	11550	192	3490	500	8160	10	1	38300000	4470	7.03	0.38	12	0.28	1660.00	30801.00	16550	20230523	-29.49	10980	20231024	6.28	15880	-26.51	20240130	11360	2.73	20240415	16030	-27.20	20230530	10980	6.28	20231024	0.12	N	032190	500	191 억		3350954	N	N	1	N	00	N
20	20240529	140414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11650	-10	5	-0.09	1206383440	103546	92.03	11650	11780	11530	15150	8170	11660	11650.70	8.75	0	-7319	11933	11796	11723	11586	11513	11760	11550	192	3490	500	8160	10	1	38300000	4462	7.02	0.38	12	0.27	1660.00	30801.00	16550	20230523	-29.61	10980	20231024	6.10	15880	-26.64	20240130	11360	2.55	20240415	16030	-27.32	20230530	10980	6.10	20231024	0.12	N	032190	500	191 억		3350954	N	N	1	N	00	N
21	20240529	130413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11760	100	2	0.86	1044193620	89639	79.67	11650	11780	11530	15150	8170	11660	11648.88	8.75	0	-7978	11933	11796	11723	11586	11513	11760	11550	192	3490	500	8160	10	1	38300000	4504	7.08	0.38	12	0.23	1660.00	30801.00	16550	20230523	-28.94	10980	20231024	7.10	15880	-25.94	20240130	11360	3.52	20240415	16030	-26.64	20230530	10980	7.10	20231024	0.12	N	032190	500	191 억		3350954	N	N	1	N	00	N
22	20240529	120416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11700	40	2	0.34	795593040	68471	60.85	11650	11720	11530	15150	8170	11660	11619.42	8.75	0	-11530	11933	11796	11723	11586	11513	11760	11550	192	3490	500	8160	10	1	38300000	4481	7.05	0.38	12	0.18	1660.00	30801.00	16550	20230523	-29.31	10980	20231024	6.56	15880	-26.32	20240130	11360	2.99	20240415	16030	-27.01	20230530	10980	6.56	20231024	0.12	N	032190	500	191 억		3350954	N	N	1	N	00	N
23	20240529	110413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11620	-40	5	-0.34	713595390	61455	54.62	11650	11710	11530	15150	8170	11660	11611.67	8.75	0	-9597	11933	11796	11723	11586	11513	11760	11550	192	3490	500	8160	10	1	38300000	4450	7.00	0.38	12	0.16	1660.00	30801.00	16550	20230523	-29.79	10980	20231024	5.83	15880	-26.83	20240130	11360	2.29	20240415	16030	-27.51	20230530	10980	5.83	20231024	0.12	N	032190	500	191 억		3350954	N	N	1	N	00	N
24	20240529	100412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11580	-80	5	-0.69	258749080	22337	19.85	11650	11660	11530	15150	8170	11660	11583.88	8.75	0	-11238	11933	11796	11723	11586	11513	11760	11550	192	3490	500	8160	10	1	38300000	4435	6.98	0.38	12	0.06	1660.00	30801.00	16550	20230523	-30.03	10980	20231024	5.46	15880	-27.08	20240130	11360	1.94	20240415	16030	-27.76	20230530	10980	5.46	20231024	0.12	N	032190	500	191 억		3350954	N	N	1	N	00	N
25	20240529	090409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11640	-20	5	-0.17	12829830	1102	0.98	11650	11660	11610	15150	8170	11660	11642.31	8.75	0	-546	11933	11796	11723	11586	11513	11760	11550	192	3490	500	8160	10	1	38300000	4458	7.01	0.38	12	0.00	1660.00	30801.00	16550	20230523	-29.67	10980	20231024	6.01	15880	-26.70	20240130	11360	2.46	20240415	16030	-27.39	20230530	10980	6.01	20231024	0.12	N	032190	500	191 억		3350954	N	N	1	N	00	N
26	20240528	160410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11660	-200	5	-1.69	1312999000	112195	137.80	11860	11860	11650	15410	8310	11860	11702.83	8.90	0	-44789	12046	11952	11846	11752	11646	11900	11700	192	3550	500	8300	10	1	38300000	4466	7.02	0.38	12	0.29	1660.00	30801.00	16550	20230523	-29.55	10980	20231024	6.19	15880	-26.57	20240130	11360	2.64	20240415	16030	-27.26	20230530	10980	6.19	20231024	0.12	N	032190	500	191 억		3409667	N	N	1	N	00	N
27	20240528	150412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11670	-190	5	-1.60	1207593020	103155	126.70	11860	11860	11650	15410	8310	11860	11706.59	8.90	0	-39836	12046	11952	11846	11752	11646	11900	11700	192	3550	500	8300	10	1	38300000	4470	7.03	0.38	12	0.27	1660.00	30801.00	16550	20230523	-29.49	10980	20231024	6.28	15880	-26.51	20240130	11360	2.73	20240415	16030	-27.20	20230530	10980	6.28	20231024	0.12	N	032190	500	191 억		3409667	N	N	0	N	00	N
28	20240528	140412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11700	-160	5	-1.35	1117046440	95401	117.17	11860	11860	11650	15410	8310	11860	11708.96	8.90	0	-36307	12046	11952	11846	11752	11646	11900	11700	192	3550	500	8300	10	1	38300000	4481	7.05	0.38	12	0.25	1660.00	30801.00	16550	20230523	-29.31	10980	20231024	6.56	15880	-26.32	20240130	11360	2.99	20240415	16030	-27.01	20230530	10980	6.56	20231024	0.12	N	032190	500	191 억		3409667	N	N	0	N	00	N
29	20240528	130411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11670	-190	5	-1.60	862520610	73696	90.52	11860	11860	11650	15410	8310	11860	11703.76	8.90	0	-33336	12046	11952	11846	11752	11646	11900	11700	192	3550	500	8300	10	1	38300000	4470	7.03	0.38	12	0.19	1660.00	30801.00	16550	20230523	-29.49	10980	20231024	6.28	15880	-26.51	20240130	11360	2.73	20240415	16030	-27.20	20230530	10980	6.28	20231024	0.12	N	032190	500	191 억		3409667	N	N	0	N	00	N
30	20240528	120412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11680	-180	5	-1.52	688091110	58751	72.16	11860	11860	11650	15410	8310	11860	11711.99	8.90	0	-24337	12046	11952	11846	11752	11646	11900	11700	192	3550	500	8300	10	1	38300000	4473	7.04	0.38	12	0.15	1660.00	30801.00	16550	20230523	-29.43	10980	20231024	6.38	15880	-26.45	20240130	11360	2.82	20240415	16030	-27.14	20230530	10980	6.38	20231024	0.12	N	032190	500	191 억		3409667	N	N	0	N	00	N
31	20240528	110405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	-150	5	-1.26	564060050	48140	59.13	11860	11860	11650	15410	8310	11860	11717.08	8.90	0	-19305	12046	11952	11846	11752	11646	11900	11700	192	3550	500	8300	10	1	38300000	4485	7.05	0.38	12	0.13	1660.00	30801.00	16550	20230523	-29.24	10980	20231024	6.65	15880	-26.26	20240130	11360	3.08	20240415	16030	-26.95	20230530	10980	6.65	20231024	0.12	N	032190	500	191 억		3409667	N	N	0	N	00	N
32	20240528	100412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11740	-120	5	-1.01	257529650	21927	26.93	11860	11860	11700	15410	8310	11860	11744.86	8.90	0	-11971	12046	11952	11846	11752	11646	11900	11700	192	3550	500	8300	10	1	38300000	4496	7.07	0.38	12	0.06	1660.00	30801.00	16550	20230523	-29.06	10980	20231024	6.92	15880	-26.07	20240130	11360	3.35	20240415	16030	-26.76	20230530	10980	6.92	20231024	0.12	N	032190	500	191 억		3409667	N	N	0	N	00	N
33	20240528	090412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	-110	5	-0.93	27170380	2301	2.83	11860	11860	11750	15410	8310	11860	11808.07	8.90	0	-863	12046	11952	11846	11752	11646	11900	11700	192	3550	500	8300	10	1	38300000	4500	7.08	0.38	12	0.01	1660.00	30801.00	16550	20230523	-29.00	10980	20231024	7.01	15880	-26.01	20240130	11360	3.43	20240415	16030	-26.70	20230530	10980	7.01	20231024	0.12	N	032190	500	191 억		3409667	N	N	0	N	00	N
34	20240527	160405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	-40	5	-0.34	960609710	81302	149.04	11890	11940	11740	15470	8330	11900	11815.29	8.97	0	-8381	12060	11980	11900	11820	11740	12020	11860	192	3570	500	8330	10	1	38300000	4542	7.14	0.39	12	0.21	1660.00	30801.00	16550	20230523	-28.34	10980	20231024	8.01	15880	-25.31	20240130	11360	4.40	20240415	16030	-26.01	20230530	10980	8.01	20231024	0.12	N	032190	500	191 억		3434703	N	N	2	N	00	N
35	20240527	150412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	-40	5	-0.34	904425730	76564	140.36	11890	11940	11740	15470	8330	11900	11812.68	8.97	0	-8833	12060	11980	11900	11820	11740	12020	11860	192	3570	500	8330	10	1	38300000	4542	7.14	0.39	12	0.20	1660.00	30801.00	16550	20230523	-28.34	10980	20231024	8.01	15880	-25.31	20240130	11360	4.40	20240415	16030	-26.01	20230530	10980	8.01	20231024	0.12	N	032190	500	191 억		3434703	N	N	2	N	00	N
36	20240527	140411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11770	-130	5	-1.09	784105700	66354	121.64	11890	11940	11740	15470	8330	11900	11817.01	8.97	0	-9961	12060	11980	11900	11820	11740	12020	11860	192	3570	500	8330	10	1	38300000	4508	7.09	0.38	12	0.17	1660.00	30801.00	16550	20230523	-28.88	10980	20231024	7.19	15880	-25.88	20240130	11360	3.61	20240415	16030	-26.58	20230530	10980	7.19	20231024	0.12	N	032190	500	191 억		3434703	N	N	2	N	00	N
37	20240527	130411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11770	-130	5	-1.09	629553450	53210	97.55	11890	11940	11770	15470	8330	11900	11831.49	8.97	0	-9901	12060	11980	11900	11820	11740	12020	11860	192	3570	500	8330	10	1	38300000	4508	7.09	0.38	12	0.14	1660.00	30801.00	16550	20230523	-28.88	10980	20231024	7.19	15880	-25.88	20240130	11360	3.61	20240415	16030	-26.58	20230530	10980	7.19	20231024	0.12	N	032190	500	191 억		3434703	N	N	2	N	00	N
38	20240527	120411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11830	-70	5	-0.59	504767550	42646	78.18	11890	11940	11780	15470	8330	11900	11836.22	8.97	0	-10812	12060	11980	11900	11820	11740	12020	11860	192	3570	500	8330	10	1	38300000	4531	7.13	0.38	12	0.11	1660.00	30801.00	16550	20230523	-28.52	10980	20231024	7.74	15880	-25.50	20240130	11360	4.14	20240415	16030	-26.20	20230530	10980	7.74	20231024	0.12	N	032190	500	191 억		3434703	N	N	2	N	00	N
39	20240527	110411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11830	-70	5	-0.59	308971520	26067	47.79	11890	11940	11800	15470	8330	11900	11852.98	8.97	0	-4955	12060	11980	11900	11820	11740	12020	11860	192	3570	500	8330	10	1	38300000	4531	7.13	0.38	12	0.07	1660.00	30801.00	16550	20230523	-28.52	10980	20231024	7.74	15880	-25.50	20240130	11360	4.14	20240415	16030	-26.20	20230530	10980	7.74	20231024	0.12	N	032190	500	191 억		3434703	N	N	2	N	00	N
40	20240527	100409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11870	-30	5	-0.25	181518370	15305	28.06	11890	11940	11800	15470	8330	11900	11860.07	8.97	0	-4446	12060	11980	11900	11820	11740	12020	11860	192	3570	500	8330	10	1	38300000	4546	7.15	0.39	12	0.04	1660.00	30801.00	16550	20230523	-28.28	10980	20231024	8.11	15880	-25.25	20240130	11360	4.49	20240415	16030	-25.95	20230530	10980	8.11	20231024	0.12	N	032190	500	191 억		3434703	N	N	2	N	00	N
41	20240527	090410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11810	-90	5	-0.76	41589620	3509	6.43	11890	11910	11800	15470	8330	11900	11852.27	8.97	0	-685	12060	11980	11900	11820	11740	12020	11860	192	3570	500	8330	10	1	38300000	4523	7.11	0.38	12	0.01	1660.00	30801.00	16550	20230523	-28.64	10980	20231024	7.56	15880	-25.63	20240130	11360	3.96	20240415	16030	-26.33	20230530	10980	7.56	20231024	0.12	N	032190	500	191 억		3434703	N	N	2	N	00	N
42	20240524	160352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-90	5	-0.75	647236320	54532	84.51	11830	11980	11820	15580	8400	11990	11868.91	8.99	0	-6061	12130	12060	11930	11860	11730	12095	11895	192	3590	500	8390	10	1	38300000	4558	7.17	0.39	12	0.14	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16270	-26.86	20230524	10980	8.38	20231024	0.12	N	032190	500	191 억		3442878	N	N	2	N	00	N
43	20240524	150352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	-130	5	-1.08	609878690	51388	79.64	11830	11980	11820	15580	8400	11990	11868.11	8.99	0	-5210	12130	12060	11930	11860	11730	12095	11895	192	3590	500	8390	10	1	38300000	4542	7.14	0.39	12	0.13	1660.00	30801.00	16550	20230523	-28.34	10980	20231024	8.01	15880	-25.31	20240130	11360	4.40	20240415	16270	-27.11	20230524	10980	8.01	20231024	0.12	N	032190	500	191 억		3442878	N	N	0	N	00	N
44	20240524	140353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-90	5	-0.75	562840940	47427	73.50	11830	11980	11820	15580	8400	11990	11867.52	8.99	0	-4147	12130	12060	11930	11860	11730	12095	11895	192	3590	500	8390	10	1	38300000	4558	7.17	0.39	12	0.12	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16270	-26.86	20230524	10980	8.38	20231024	0.12	N	032190	500	191 억		3442878	N	N	0	N	00	N
45	20240524	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11920	-70	5	-0.58	410007290	34534	53.52	11830	11980	11820	15580	8400	11990	11872.57	8.99	0	-3369	12130	12060	11930	11860	11730	12095	11895	192	3590	500	8390	10	1	38300000	4565	7.18	0.39	12	0.09	1660.00	30801.00	16550	20230523	-27.98	10980	20231024	8.56	15880	-24.94	20240130	11360	4.93	20240415	16270	-26.74	20230524	10980	8.56	20231024	0.12	N	032190	500	191 억		3442878	N	N	0	N	00	N
46	20240524	120352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11880	-110	5	-0.92	376595970	31723	49.16	11830	11980	11820	15580	8400	11990	11871.39	8.99	0	-2740	12130	12060	11930	11860	11730	12095	11895	192	3590	500	8390	10	1	38300000	4550	7.16	0.39	12	0.08	1660.00	30801.00	16550	20230523	-28.22	10980	20231024	8.20	15880	-25.19	20240130	11360	4.58	20240415	16270	-26.98	20230524	10980	8.20	20231024	0.12	N	032190	500	191 억		3442878	N	N	0	N	00	N
47	20240524	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11870	-120	5	-1.00	347257420	29256	45.34	11830	11980	11820	15580	8400	11990	11869.61	8.99	0	-1894	12130	12060	11930	11860	11730	12095	11895	192	3590	500	8390	10	1	38300000	4546	7.15	0.39	12	0.08	1660.00	30801.00	16550	20230523	-28.28	10980	20231024	8.11	15880	-25.25	20240130	11360	4.49	20240415	16270	-27.04	20230524	10980	8.11	20231024	0.12	N	032190	500	191 억		3442878	N	N	0	N	00	N
48	20240524	100354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11930	-60	5	-0.50	259954730	21908	33.95	11830	11980	11820	15580	8400	11990	11865.74	8.99	0	-781	12130	12060	11930	11860	11730	12095	11895	192	3590	500	8390	10	1	38300000	4569	7.19	0.39	12	0.06	1660.00	30801.00	16550	20230523	-27.92	10980	20231024	8.65	15880	-24.87	20240130	11360	5.02	20240415	16270	-26.67	20230524	10980	8.65	20231024	0.12	N	032190	500	191 억		3442878	N	N	0	N	00	N
49	20240524	090353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-90	5	-0.75	31565580	2666	4.13	11830	11980	11830	15580	8400	11990	11840.05	8.99	0	-168	12130	12060	11930	11860	11730	12095	11895	192	3590	500	8390	10	1	38300000	4558	7.17	0.39	12	0.01	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16270	-26.86	20230524	10980	8.38	20231024	0.12	N	032190	500	191 억		3442878	N	N	0	N	00	N
50	20240523	160349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11990	60	2	0.50	765673800	64354	152.83	11880	12000	11800	15500	8360	11930	11897.68	9.01	0	-4952	12116	12022	11936	11842	11756	12070	11890	192	3570	500	8350	10	1	38300000	4592	7.22	0.39	12	0.17	1660.00	30801.00	16550	20230523	-27.55	10980	20231024	9.20	15880	-24.50	20240130	11360	5.55	20240415	16550	-27.55	20230523	10980	9.20	20231024	0.11	N	032190	500	191 억		3450289	N	N	0	N	00	N
51	20240523	150352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11970	40	2	0.34	635710040	53493	127.04	11880	11980	11800	15500	8360	11930	11883.99	9.01	0	-7562	12116	12022	11936	11842	11756	12070	11890	192	3570	500	8350	10	1	38300000	4585	7.21	0.39	12	0.14	1660.00	30801.00	16550	20230523	-27.67	10980	20231024	9.02	15880	-24.62	20240130	11360	5.37	20240415	16550	-27.67	20230523	10980	9.02	20231024	0.11	N	032190	500	191 억		3450289	N	N	0	N	00	N
52	20240523	140353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11910	-20	5	-0.17	551686080	46456	110.33	11880	11960	11800	15500	8360	11930	11875.45	9.01	0	-8562	12116	12022	11936	11842	11756	12070	11890	192	3570	500	8350	10	1	38300000	4562	7.17	0.39	12	0.12	1660.00	30801.00	16550	20230523	-28.04	10980	20231024	8.47	15880	-25.00	20240130	11360	4.84	20240415	16550	-28.04	20230523	10980	8.47	20231024	0.11	N	032190	500	191 억		3450289	N	N	0	N	00	N
53	20240523	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-30	5	-0.25	481857470	40602	96.43	11880	11960	11800	15500	8360	11930	11867.83	9.01	0	-9093	12116	12022	11936	11842	11756	12070	11890	192	3570	500	8350	10	1	38300000	4558	7.17	0.39	12	0.11	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16550	-28.10	20230523	10980	8.38	20231024	0.11	N	032190	500	191 억		3450289	N	N	0	N	00	N
54	20240523	120351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-30	5	-0.25	423073030	35667	84.71	11880	11960	11800	15500	8360	11930	11861.75	9.01	0	-8732	12116	12022	11936	11842	11756	12070	11890	192	3570	500	8350	10	1	38300000	4558	7.17	0.39	12	0.09	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16550	-28.10	20230523	10980	8.38	20231024	0.11	N	032190	500	191 억		3450289	N	N	0	N	00	N
55	20240523	110349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-30	5	-0.25	357270050	30145	71.59	11880	11950	11800	15500	8360	11930	11851.72	9.01	0	-9212	12116	12022	11936	11842	11756	12070	11890	192	3570	500	8350	10	1	38300000	4558	7.17	0.39	12	0.08	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16550	-28.10	20230523	10980	8.38	20231024	0.11	N	032190	500	191 억		3450289	N	N	0	N	00	N
56	20240523	100350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11850	-80	5	-0.67	298276140	25180	59.80	11880	11950	11800	15500	8360	11930	11845.76	9.01	0	-6771	12116	12022	11936	11842	11756	12070	11890	192	3570	500	8350	10	1	38300000	4539	7.14	0.38	12	0.07	1660.00	30801.00	16550	20230523	-28.40	10980	20231024	7.92	15880	-25.38	20240130	11360	4.31	20240415	16550	-28.40	20230523	10980	7.92	20231024	0.11	N	032190	500	191 억		3450289	N	N	0	N	00	N
57	20240523	090352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11950	20	2	0.17	3354780	282	0.67	11880	11950	11880	15500	8360	11930	11896.38	9.01	0	-56	12116	12022	11936	11842	11756	12070	11890	192	3570	500	8350	10	1	38300000	4577	7.20	0.39	12	0.00	1660.00	30801.00	16550	20230523	-27.79	10980	20231024	8.83	15880	-24.75	20240130	11360	5.19	20240415	16550	-27.79	20230523	10980	8.83	20231024	0.11	N	032190	500	191 억		3450289	N	N	0	N	00	N
58	20240522	160347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11930	20	2	0.17	499134840	41949	59.27	11850	12030	11850	15480	8340	11910	11898.59	9.03	0	-8604	12103	12006	11943	11846	11783	11975	11815	192	3570	500	8330	10	1	38300000	4569	7.19	0.39	12	0.11	1660.00	30801.00	16550	20230523	-27.92	10980	20231024	8.65	15880	-24.87	20240130	11360	5.02	20240415	16550	-27.92	20230523	10980	8.65	20231024	0.11	N	032190	500	191 억		3459079	N	N	4	N	00	N
59	20240522	150350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-10	5	-0.08	442411830	37178	52.53	11850	12030	11850	15480	8340	11910	11899.83	9.03	0	-7286	12103	12006	11943	11846	11783	11975	11815	192	3570	500	8330	10	1	38300000	4558	7.17	0.39	12	0.10	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16550	-28.10	20230523	10980	8.38	20231024	0.11	N	032190	500	191 억		3459079	N	N	4	N	00	N
60	20240522	140350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11920	10	2	0.08	402763320	33846	47.82	11850	12030	11850	15480	8340	11910	11899.88	9.03	0	-5921	12103	12006	11943	11846	11783	11975	11815	192	3570	500	8330	10	1	38300000	4565	7.18	0.39	12	0.09	1660.00	30801.00	16550	20230523	-27.98	10980	20231024	8.56	15880	-24.94	20240130	11360	4.93	20240415	16550	-27.98	20230523	10980	8.56	20231024	0.11	N	032190	500	191 억		3459079	N	N	4	N	00	N
61	20240522	130349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-10	5	-0.08	328032190	27572	38.96	11850	12030	11850	15480	8340	11910	11897.29	9.03	0	-7615	12103	12006	11943	11846	11783	11975	11815	192	3570	500	8330	10	1	38300000	4558	7.17	0.39	12	0.07	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16550	-28.10	20230523	10980	8.38	20231024	0.11	N	032190	500	191 억		3459079	N	N	4	N	00	N
62	20240522	120349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-10	5	-0.08	302274930	25407	35.90	11850	12030	11850	15480	8340	11910	11897.31	9.03	0	-5891	12103	12006	11943	11846	11783	11975	11815	192	3570	500	8330	10	1	38300000	4558	7.17	0.39	12	0.07	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16550	-28.10	20230523	10980	8.38	20231024	0.11	N	032190	500	191 억		3459079	N	N	4	N	00	N
63	20240522	110349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11910	0	3	0.00	261521510	21982	31.06	11850	12030	11850	15480	8340	11910	11897.08	9.03	0	-4629	12103	12006	11943	11846	11783	11975	11815	192	3570	500	8330	10	1	38300000	4562	7.17	0.39	12	0.06	1660.00	30801.00	16550	20230523	-28.04	10980	20231024	8.47	15880	-25.00	20240130	11360	4.84	20240415	16550	-28.04	20230523	10980	8.47	20231024	0.11	N	032190	500	191 억		3459079	N	N	4	N	00	N
64	20240522	100350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-10	5	-0.08	104586410	8799	12.43	11850	12030	11850	15480	8340	11910	11886.17	9.03	0	-1359	12103	12006	11943	11846	11783	11975	11815	192	3570	500	8330	10	1	38300000	4558	7.17	0.39	12	0.02	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16550	-28.10	20230523	10980	8.38	20231024	0.11	N	032190	500	191 억		3459079	N	N	4	N	00	N
65	20240522	090350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	-10	5	-0.08	31604350	2666	3.77	11850	12030	11850	15480	8340	11910	11854.59	9.03	0	146	12103	12006	11943	11846	11783	11975	11815	192	3570	500	8330	10	1	38300000	4558	7.17	0.39	12	0.01	1660.00	30801.00	16550	20230523	-28.10	10980	20231024	8.38	15880	-25.06	20240130	11360	4.75	20240415	16550	-28.10	20230523	10980	8.38	20231024	0.11	N	032190	500	191 억		3459079	N	N	4	N	00	N
66	20240521	160345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11910	-130	5	-1.08	843483420	70755	96.83	12040	12040	11880	15650	8430	12040	11921.19	9.09	0	-25425	12220	12130	12050	11960	11880	12090	11920	192	3610	500	8420	10	1	38300000	4562	7.17	0.39	12	0.18	1660.00	30801.00	16550	20230523	-28.04	10980	20231024	8.47	15880	-25.00	20240130	11360	4.84	20240415	16550	-28.04	20230523	10980	8.47	20231024	0.11	N	032190	500	191 억		3482974	N	N	4	N	00	N
67	20240521	150349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11920	-120	5	-1.00	813923160	68276	93.43	12040	12040	11880	15650	8430	12040	11921.07	9.09	0	-24308	12220	12130	12050	11960	11880	12090	11920	192	3610	500	8420	10	1	38300000	4565	7.18	0.39	12	0.18	1660.00	30801.00	16550	20230523	-27.98	10980	20231024	8.56	15880	-24.94	20240130	11360	4.93	20240415	16550	-27.98	20230523	10980	8.56	20231024	0.11	N	032190	500	191 억		3482974	N	N	7	N	00	N
68	20240521	140348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11910	-130	5	-1.08	732801700	61461	84.11	12040	12040	11880	15650	8430	12040	11923.04	9.09	0	-21687	12220	12130	12050	11960	11880	12090	11920	192	3610	500	8420	10	1	38300000	4562	7.17	0.39	12	0.16	1660.00	30801.00	16550	20230523	-28.04	10980	20231024	8.47	15880	-25.00	20240130	11360	4.84	20240415	16550	-28.04	20230523	10980	8.47	20231024	0.11	N	032190	500	191 억		3482974	N	N	7	N	00	N
69	20240521	130349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11910	-130	5	-1.08	695971790	58367	79.87	12040	12040	11880	15650	8430	12040	11924.06	9.09	0	-19403	12220	12130	12050	11960	11880	12090	11920	192	3610	500	8420	10	1	38300000	4562	7.17	0.39	12	0.15	1660.00	30801.00	16550	20230523	-28.04	10980	20231024	8.47	15880	-25.00	20240130	11360	4.84	20240415	16550	-28.04	20230523	10980	8.47	20231024	0.11	N	032190	500	191 억		3482974	N	N	7	N	00	N
70	20240521	120348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11920	-120	5	-1.00	603365260	50588	69.23	12040	12040	11880	15650	8430	12040	11927.04	9.09	0	-17879	12220	12130	12050	11960	11880	12090	11920	192	3610	500	8420	10	1	38300000	4565	7.18	0.39	12	0.13	1660.00	30801.00	16550	20230523	-27.98	10980	20231024	8.56	15880	-24.94	20240130	11360	4.93	20240415	16550	-27.98	20230523	10980	8.56	20231024	0.11	N	032190	500	191 억		3482974	N	N	7	N	00	N
71	20240521	110349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11910	-130	5	-1.08	440046170	36904	50.50	12040	12040	11880	15650	8430	12040	11924.08	9.09	0	-19801	12220	12130	12050	11960	11880	12090	11920	192	3610	500	8420	10	1	38300000	4562	7.17	0.39	12	0.10	1660.00	30801.00	16550	20230523	-28.04	10980	20231024	8.47	15880	-25.00	20240130	11360	4.84	20240415	16550	-28.04	20230523	10980	8.47	20231024	0.11	N	032190	500	191 억		3482974	N	N	7	N	00	N
72	20240521	100349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11950	-90	5	-0.75	336118650	28179	38.56	12040	12040	11880	15650	8430	12040	11927.98	9.09	0	-17220	12220	12130	12050	11960	11880	12090	11920	192	3610	500	8420	10	1	38300000	4577	7.20	0.39	12	0.07	1660.00	30801.00	16550	20230523	-27.79	10980	20231024	8.83	15880	-24.75	20240130	11360	5.19	20240415	16550	-27.79	20230523	10980	8.83	20231024	0.11	N	032190	500	191 억		3482974	N	N	7	N	00	N
73	20240521	090347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11930	-110	5	-0.91	32282220	2697	3.69	12040	12040	11920	15650	8430	12040	11969.68	9.09	0	-1397	12220	12130	12050	11960	11880	12090	11920	192	3610	500	8420	10	1	38300000	4569	7.19	0.39	12	0.01	1660.00	30801.00	16550	20230523	-27.92	10980	20231024	8.65	15880	-24.87	20240130	11360	5.02	20240415	16550	-27.92	20230523	10980	8.65	20231024	0.11	N	032190	500	191 억		3482974	N	N	7	N	00	N
74	20240517	160349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12040	-90	5	-0.74	980696110	80881	101.40	12190	12240	12030	15760	8500	12130	12125.21	9.19	0	-9943	12383	12256	12163	12036	11943	12210	11990	192	3630	500	8490	10	1	38300000	4611	7.25	0.39	12	0.21	1660.00	30801.00	16550	20230523	-27.25	10980	20231024	9.65	15880	-24.18	20240130	11360	5.99	20240415	16550	-27.25	20230523	10980	9.65	20231024	0.13	N	032190	500	191 억		3520280	N	N	310	N	00	N
75	20240517	150352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12060	-70	5	-0.58	859939750	70859	88.83	12190	12240	12030	15760	8500	12130	12135.93	9.19	0	-8083	12383	12256	12163	12036	11943	12210	11990	192	3630	500	8490	10	1	38300000	4619	7.27	0.39	12	0.19	1660.00	30801.00	16550	20230523	-27.13	10980	20231024	9.84	15880	-24.06	20240130	11360	6.16	20240415	16550	-27.13	20230523	10980	9.84	20231024	0.13	N	032190	500	191 억		3520280	N	N	310	N	00	N
76	20240517	140345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12050	-80	5	-0.66	759582890	62532	78.39	12190	12240	12040	15760	8500	12130	12147.11	9.19	0	-6707	12383	12256	12163	12036	11943	12210	11990	192	3630	500	8490	10	1	38300000	4615	7.26	0.39	12	0.16	1660.00	30801.00	16550	20230523	-27.19	10980	20231024	9.74	15880	-24.12	20240130	11360	6.07	20240415	16550	-27.19	20230523	10980	9.74	20231024	0.13	N	032190	500	191 억		3520280	N	N	310	N	00	N
77	20240517	130344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12110	-20	5	-0.16	573765320	47136	59.09	12190	12240	12100	15760	8500	12130	12172.55	9.19	0	-3969	12383	12256	12163	12036	11943	12210	11990	192	3630	500	8490	10	1	38300000	4638	7.30	0.39	12	0.12	1660.00	30801.00	16550	20230523	-26.83	10980	20231024	10.29	15880	-23.74	20240130	11360	6.60	20240415	16550	-26.83	20230523	10980	10.29	20231024	0.13	N	032190	500	191 억		3520280	N	N	310	N	00	N
78	20240517	120345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12110	-20	5	-0.16	511564430	41999	52.65	12190	12240	12110	15760	8500	12130	12180.40	9.19	0	-1452	12383	12256	12163	12036	11943	12210	11990	192	3630	500	8490	10	1	38300000	4638	7.30	0.39	12	0.11	1660.00	30801.00	16550	20230523	-26.83	10980	20231024	10.29	15880	-23.74	20240130	11360	6.60	20240415	16550	-26.83	20230523	10980	10.29	20231024	0.13	N	032190	500	191 억		3520280	N	N	310	N	00	N
79	20240517	110344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	10	2	0.08	439599090	36069	45.22	12190	12240	12130	15760	8500	12130	12187.73	9.19	0	3347	12383	12256	12163	12036	11943	12210	11990	192	3630	500	8490	10	1	38300000	4650	7.31	0.39	12	0.09	1660.00	30801.00	16550	20230523	-26.65	10980	20231024	10.56	15880	-23.55	20240130	11360	6.87	20240415	16550	-26.65	20230523	10980	10.56	20231024	0.13	N	032190	500	191 억		3520280	N	N	310	N	00	N
80	20240517	100342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12190	60	2	0.49	293388740	24059	30.16	12190	12240	12140	15760	8500	12130	12194.55	9.19	0	3118	12383	12256	12163	12036	11943	12210	11990	192	3630	500	8490	10	1	38300000	4669	7.34	0.40	12	0.06	1660.00	30801.00	16550	20230523	-26.34	10980	20231024	11.02	15880	-23.24	20240130	11360	7.31	20240415	16550	-26.34	20230523	10980	11.02	20231024	0.13	N	032190	500	191 억		3520280	N	N	310	N	00	N
81	20240517	090345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12200	70	2	0.58	64533340	5291	6.63	12190	12220	12170	15760	8500	12130	12196.81	9.19	0	1950	12383	12256	12163	12036	11943	12210	11990	192	3630	500	8490	10	1	38300000	4673	7.35	0.40	12	0.01	1660.00	30801.00	16550	20230523	-26.28	10980	20231024	11.11	15880	-23.17	20240130	11360	7.39	20240415	16550	-26.28	20230523	10980	11.11	20231024	0.13	N	032190	500	191 억		3520280	N	N	310	N	00	N
82	20240516	160343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12130	60	2	0.50	966815290	79588	125.59	12170	12290	12070	15690	8450	12070	12147.76	9.12	0	26588	12290	12180	12090	11980	11890	12135	11935	192	3620	500	8440	10	1	38300000	4646	7.31	0.39	12	0.21	1660.00	30801.00	16550	20230523	-26.71	10980	20231024	10.47	15880	-23.61	20240130	11360	6.78	20240415	16550	-26.71	20230523	10980	10.47	20231024	0.12	N	032190	500	191 억		3494669	N	N	310	N	00	N
83	20240516	150341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12170	100	2	0.83	885848100	72895	115.03	12170	12290	12090	15690	8450	12070	12152.38	9.12	0	25611	12290	12180	12090	11980	11890	12135	11935	192	3620	500	8440	10	1	38300000	4661	7.33	0.40	12	0.19	1660.00	30801.00	16550	20230523	-26.47	10980	20231024	10.84	15880	-23.36	20240130	11360	7.13	20240415	16550	-26.47	20230523	10980	10.84	20231024	0.12	N	032190	500	191 억		3494669	N	N	222	N	00	N
84	20240516	140344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12160	90	2	0.75	824359510	67835	107.04	12170	12290	12090	15690	8450	12070	12152.42	9.12	0	25247	12290	12180	12090	11980	11890	12135	11935	192	3620	500	8440	10	1	38300000	4657	7.33	0.39	12	0.18	1660.00	30801.00	16550	20230523	-26.53	10980	20231024	10.75	15880	-23.43	20240130	11360	7.04	20240415	16550	-26.53	20230523	10980	10.75	20231024	0.12	N	032190	500	191 억		3494669	N	N	222	N	00	N
85	20240516	130344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12090	20	2	0.17	785161530	64610	101.95	12170	12290	12090	15690	8450	12070	12152.32	9.12	0	24693	12290	12180	12090	11980	11890	12135	11935	192	3620	500	8440	10	1	38300000	4630	7.28	0.39	12	0.17	1660.00	30801.00	16550	20230523	-26.95	10980	20231024	10.11	15880	-23.87	20240130	11360	6.43	20240415	16550	-26.95	20230523	10980	10.11	20231024	0.12	N	032190	500	191 억		3494669	N	N	222	N	00	N
86	20240516	120342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12100	30	2	0.25	579873910	47649	75.19	12170	12290	12090	15690	8450	12070	12169.70	9.12	0	14128	12290	12180	12090	11980	11890	12135	11935	192	3620	500	8440	10	1	38300000	4634	7.29	0.39	12	0.12	1660.00	30801.00	16550	20230523	-26.89	10980	20231024	10.20	15880	-23.80	20240130	11360	6.51	20240415	16550	-26.89	20230523	10980	10.20	20231024	0.12	N	032190	500	191 억		3494669	N	N	222	N	00	N
87	20240516	110341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12190	120	2	0.99	356571940	29213	46.10	12170	12290	12110	15690	8450	12070	12205.93	9.12	0	8870	12290	12180	12090	11980	11890	12135	11935	192	3620	500	8440	10	1	38300000	4669	7.34	0.40	12	0.08	1660.00	30801.00	16550	20230523	-26.34	10980	20231024	11.02	15880	-23.24	20240130	11360	7.31	20240415	16550	-26.34	20230523	10980	11.02	20231024	0.12	N	032190	500	191 억		3494669	N	N	222	N	00	N
88	20240516	100342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12200	130	2	1.08	194487040	15884	25.06	12170	12290	12150	15690	8450	12070	12244.21	9.12	0	9962	12290	12180	12090	11980	11890	12135	11935	192	3620	500	8440	10	1	38300000	4673	7.35	0.40	12	0.04	1660.00	30801.00	16550	20230523	-26.28	10980	20231024	11.11	15880	-23.17	20240130	11360	7.39	20240415	16550	-26.28	20230523	10980	11.11	20231024	0.12	N	032190	500	191 억		3494669	N	N	222	N	00	N
89	20240516	090342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12250	180	2	1.49	51818200	4248	6.70	12170	12270	12150	15690	8450	12070	12198.26	9.12	0	1345	12290	12180	12090	11980	11890	12135	11935	192	3620	500	8440	10	1	38300000	4692	7.38	0.40	12	0.01	1660.00	30801.00	16550	20230523	-25.98	10980	20231024	11.57	15880	-22.86	20240130	11360	7.83	20240415	16550	-25.98	20230523	10980	11.57	20231024	0.12	N	032190	500	191 억		3494669	N	N	222	N	00	N
90	20240514	160346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12070	-30	5	-0.25	762666540	63210	159.03	12100	12200	12000	15730	8470	12100	12065.60	9.16	0	-12559	12446	12272	12176	12002	11906	12225	11955	192	3630	500	8470	10	1	38300000	4623	7.27	0.39	12	0.17	1660.00	30801.00	16550	20230523	-27.07	10980	20231024	9.93	15880	-23.99	20240130	11360	6.25	20240415	16550	-27.07	20230523	10980	9.93	20231024	0.11	N	032190	500	191 억		3508303	N	N	222	N	00	N
91	20240514	150347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12100	0	3	0.00	732047060	60675	152.66	12100	12200	12000	15730	8470	12100	12065.05	9.16	0	-12576	12446	12272	12176	12002	11906	12225	11955	192	3630	500	8470	10	1	38300000	4634	7.29	0.39	12	0.16	1660.00	30801.00	16550	20230523	-26.89	10980	20231024	10.20	15880	-23.80	20240130	11360	6.51	20240415	16550	-26.89	20230523	10980	10.20	20231024	0.11	N	032190	500	191 억		3508303	N	N	2	N	00	N
92	20240514	140346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12030	-70	5	-0.58	661782590	54857	138.02	12100	12200	12000	15730	8470	12100	12063.78	9.16	0	-15502	12446	12272	12176	12002	11906	12225	11955	192	3630	500	8470	10	1	38300000	4607	7.25	0.39	12	0.14	1660.00	30801.00	16550	20230523	-27.31	10980	20231024	9.56	15880	-24.24	20240130	11360	5.90	20240415	16550	-27.31	20230523	10980	9.56	20231024	0.11	N	032190	500	191 억		3508303	N	N	2	N	00	N
93	20240514	130347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12020	-80	5	-0.66	516371560	42753	107.57	12100	12200	12000	15730	8470	12100	12078.02	9.16	0	-18009	12446	12272	12176	12002	11906	12225	11955	192	3630	500	8470	10	1	38300000	4604	7.24	0.39	12	0.11	1660.00	30801.00	16550	20230523	-27.37	10980	20231024	9.47	15880	-24.31	20240130	11360	5.81	20240415	16550	-27.37	20230523	10980	9.47	20231024	0.11	N	032190	500	191 억		3508303	N	N	2	N	00	N
94	20240514	120346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12090	-10	5	-0.08	244005830	20118	50.62	12100	12200	12080	15730	8470	12100	12128.73	9.16	0	-7040	12446	12272	12176	12002	11906	12225	11955	192	3630	500	8470	10	1	38300000	4630	7.28	0.39	12	0.05	1660.00	30801.00	16550	20230523	-26.95	10980	20231024	10.11	15880	-23.87	20240130	11360	6.43	20240415	16550	-26.95	20230523	10980	10.11	20231024	0.11	N	032190	500	191 억		3508303	N	N	2	N	00	N
95	20240514	110345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12100	0	3	0.00	160501630	13216	33.25	12100	12200	12100	15730	8470	12100	12144.49	9.16	0	-929	12446	12272	12176	12002	11906	12225	11955	192	3630	500	8470	10	1	38300000	4634	7.29	0.39	12	0.03	1660.00	30801.00	16550	20230523	-26.89	10980	20231024	10.20	15880	-23.80	20240130	11360	6.51	20240415	16550	-26.89	20230523	10980	10.20	20231024	0.11	N	032190	500	191 억		3508303	N	N	2	N	00	N
96	20240514	100345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12150	50	2	0.41	73424840	6040	15.20	12100	12200	12100	15730	8470	12100	12156.43	9.16	0	1726	12446	12272	12176	12002	11906	12225	11955	192	3630	500	8470	10	1	38300000	4653	7.32	0.39	12	0.02	1660.00	30801.00	16550	20230523	-26.59	10980	20231024	10.66	15880	-23.49	20240130	11360	6.95	20240415	16550	-26.59	20230523	10980	10.66	20231024	0.11	N	032190	500	191 억		3508303	N	N	2	N	00	N
97	20240514	090346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12150	50	2	0.41	3779500	312	0.78	12100	12150	12100	15730	8470	12100	12113.78	9.16	0	-45	12446	12272	12176	12002	11906	12225	11955	192	3630	500	8470	10	1	38300000	4653	7.32	0.39	12	0.00	1660.00	30801.00	16550	20230523	-26.59	10980	20231024	10.66	15880	-23.49	20240130	11360	6.95	20240415	16550	-26.59	20230523	10980	10.66	20231024	0.11	N	032190	500	191 억		3508303	N	N	2	N	00	N
98	20240513	160346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12100	-140	5	-1.14	481260990	39601	89.41	12340	12350	12080	15910	8570	12240	12152.75	9.21	0	-17167	12353	12296	12233	12176	12113	12325	12205	192	3670	500	8560	10	1	38300000	4634	7.29	0.39	12	0.10	1660.00	30801.00	16550	20230523	-26.89	10980	20231024	10.20	15880	-23.80	20240130	11360	6.51	20240415	16550	-26.89	20230523	10980	10.20	20231024	0.10	N	032190	500	191 억		3526997	N	N	2	N	00	N
99	20240513	150346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12160	-80	5	-0.65	452267540	37208	84.01	12340	12350	12080	15910	8570	12240	12155.12	9.21	0	-15645	12353	12296	12233	12176	12113	12325	12205	192	3670	500	8560	10	1	38300000	4657	7.33	0.39	12	0.10	1660.00	30801.00	16550	20230523	-26.53	10980	20231024	10.75	15880	-23.43	20240130	11360	7.04	20240415	16550	-26.53	20230523	10980	10.75	20231024	0.10	N	032190	500	191 억		3526997	N	N	0	N	00	N
100	20240513	140345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12120	-120	5	-0.98	380126120	31250	70.56	12340	12350	12100	15910	8570	12240	12164.04	9.21	0	-12140	12353	12296	12233	12176	12113	12325	12205	192	3670	500	8560	10	1	38300000	4642	7.30	0.39	12	0.08	1660.00	30801.00	16550	20230523	-26.77	10980	20231024	10.38	15880	-23.68	20240130	11360	6.69	20240415	16550	-26.77	20230523	10980	10.38	20231024	0.10	N	032190	500	191 억		3526997	N	N	0	N	00	N
101	20240513	130344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12120	-120	5	-0.98	314276360	25812	58.28	12340	12350	12120	15910	8570	12240	12175.59	9.21	0	-11070	12353	12296	12233	12176	12113	12325	12205	192	3670	500	8560	10	1	38300000	4642	7.30	0.39	12	0.07	1660.00	30801.00	16550	20230523	-26.77	10980	20231024	10.38	15880	-23.68	20240130	11360	6.69	20240415	16550	-26.77	20230523	10980	10.38	20231024	0.10	N	032190	500	191 억		3526997	N	N	0	N	00	N
102	20240513	120346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	-100	5	-0.82	254876430	20919	47.23	12340	12350	12120	15910	8570	12240	12183.97	9.21	0	-9853	12353	12296	12233	12176	12113	12325	12205	192	3670	500	8560	10	1	38300000	4650	7.31	0.39	12	0.05	1660.00	30801.00	16550	20230523	-26.65	10980	20231024	10.56	15880	-23.55	20240130	11360	6.87	20240415	16550	-26.65	20230523	10980	10.56	20231024	0.10	N	032190	500	191 억		3526997	N	N	0	N	00	N
103	20240513	110344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12150	-90	5	-0.74	204284720	16763	37.85	12340	12350	12120	15910	8570	12240	12186.64	9.21	0	-8419	12353	12296	12233	12176	12113	12325	12205	192	3670	500	8560	10	1	38300000	4653	7.32	0.39	12	0.04	1660.00	30801.00	16550	20230523	-26.59	10980	20231024	10.66	15880	-23.49	20240130	11360	6.95	20240415	16550	-26.59	20230523	10980	10.66	20231024	0.10	N	032190	500	191 억		3526997	N	N	0	N	00	N
104	20240513	100347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12220	-20	5	-0.16	124679410	10216	23.07	12340	12350	12120	15910	8570	12240	12204.33	9.21	0	-3356	12353	12296	12233	12176	12113	12325	12205	192	3670	500	8560	10	1	38300000	4680	7.36	0.40	12	0.03	1660.00	30801.00	16550	20230523	-26.16	10980	20231024	11.29	15880	-23.05	20240130	11360	7.57	20240415	16550	-26.16	20230523	10980	11.29	20231024	0.10	N	032190	500	191 억		3526997	N	N	0	N	00	N
105	20240513	090346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12320	80	2	0.65	10933900	887	2.00	12340	12350	12250	15910	8570	12240	12326.83	9.21	0	244	12353	12296	12233	12176	12113	12325	12205	192	3670	500	8560	10	1	38300000	4719	7.42	0.40	12	0.00	1660.00	30801.00	16550	20230523	-25.56	10980	20231024	12.20	15880	-22.42	20240130	11360	8.45	20240415	16550	-25.56	20230523	10980	12.20	20231024	0.10	N	032190	500	191 억		3526997	N	N	0	N	00	N
106	20240510	160337	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12240	70	2	0.58	541161660	44281	65.26	12230	12290	12170	15820	8520	12170	12221.08	9.19	0	14161	12443	12306	12223	12086	12003	12265	12045	192	3650	500	8510	10	1	38300000	4688	7.37	0.40	12	0.12	1660.00	30801.00	17220	20230503	-28.92	10980	20231024	11.48	15880	-22.92	20240130	11360	7.75	20240415	16550	-26.04	20230523	10980	11.48	20231024	0.10	N	032190	500	191 억		3520259	N	N	0	N	00	N
107	20240510	150338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12230	60	2	0.49	523512020	42837	63.13	12230	12290	12170	15820	8520	12170	12221.02	9.19	0	14642	12443	12306	12223	12086	12003	12265	12045	192	3650	500	8510	10	1	38300000	4684	7.37	0.40	12	0.11	1660.00	30801.00	17220	20230503	-28.98	10980	20231024	11.38	15880	-22.98	20240130	11360	7.66	20240415	16550	-26.10	20230523	10980	11.38	20231024	0.10	N	032190	500	191 억		3520259	N	N	0	N	00	N
108	20240510	140339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12230	60	2	0.49	456672470	37362	55.06	12230	12290	12170	15820	8520	12170	12222.91	9.19	0	15070	12443	12306	12223	12086	12003	12265	12045	192	3650	500	8510	10	1	38300000	4684	7.37	0.40	12	0.10	1660.00	30801.00	17220	20230503	-28.98	10980	20231024	11.38	15880	-22.98	20240130	11360	7.66	20240415	16550	-26.10	20230523	10980	11.38	20231024	0.10	N	032190	500	191 억		3520259	N	N	0	N	00	N
109	20240510	130337	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12260	90	2	0.74	390833810	31979	47.13	12230	12290	12170	15820	8520	12170	12221.58	9.19	0	14552	12443	12306	12223	12086	12003	12265	12045	192	3650	500	8510	10	1	38300000	4696	7.39	0.40	12	0.08	1660.00	30801.00	17220	20230503	-28.80	10980	20231024	11.66	15880	-22.80	20240130	11360	7.92	20240415	16550	-25.92	20230523	10980	11.66	20231024	0.10	N	032190	500	191 억		3520259	N	N	0	N	00	N
110	20240510	120335	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12240	70	2	0.58	356353790	29163	42.98	12230	12290	12170	15820	8520	12170	12219.38	9.19	0	12835	12443	12306	12223	12086	12003	12265	12045	192	3650	500	8510	10	1	38300000	4688	7.37	0.40	12	0.08	1660.00	30801.00	17220	20230503	-28.92	10980	20231024	11.48	15880	-22.92	20240130	11360	7.75	20240415	16550	-26.04	20230523	10980	11.48	20231024	0.10	N	032190	500	191 억		3520259	N	N	0	N	00	N
111	20240510	110336	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12210	40	2	0.33	266059050	21793	32.12	12230	12250	12170	15820	8520	12170	12208.46	9.19	0	9482	12443	12306	12223	12086	12003	12265	12045	192	3650	500	8510	10	1	38300000	4676	7.36	0.40	12	0.06	1660.00	30801.00	17220	20230503	-29.09	10980	20231024	11.20	15880	-23.11	20240130	11360	7.48	20240415	16550	-26.22	20230523	10980	11.20	20231024	0.10	N	032190	500	191 억		3520259	N	N	0	N	00	N
112	20240510	100337	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12230	60	2	0.49	208152850	17053	25.13	12230	12250	12170	15820	8520	12170	12206.23	9.19	0	7513	12443	12306	12223	12086	12003	12265	12045	192	3650	500	8510	10	1	38300000	4684	7.37	0.40	12	0.04	1660.00	30801.00	17220	20230503	-28.98	10980	20231024	11.38	15880	-22.98	20240130	11360	7.66	20240415	16550	-26.10	20230523	10980	11.38	20231024	0.10	N	032190	500	191 억		3520259	N	N	0	N	00	N
113	20240510	090338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12220	50	2	0.41	1272120	104	0.15	12230	12240	12200	15820	8520	12170	12231.92	9.19	0	92	12443	12306	12223	12086	12003	12265	12045	192	3650	500	8510	10	1	38300000	4680	7.36	0.40	12	0.00	1660.00	30801.00	17220	20230503	-29.04	10980	20231024	11.29	15880	-23.05	20240130	11360	7.57	20240415	16550	-26.16	20230523	10980	11.29	20231024	0.10	N	032190	500	191 억		3520259	N	N	0	N	00	N
114	20240509	160342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12170	-190	5	-1.54	826793120	67644	151.75	12360	12360	12140	16060	8660	12360	12222.71	9.18	0	5552	12633	12496	12423	12286	12213	12460	12250	192	3700	500	8650	10	1	38300000	4661	7.33	0.40	12	0.18	1660.00	30801.00	17480	20230502	-30.38	10980	20231024	10.84	15880	-23.36	20240130	11360	7.13	20240415	16550	-26.47	20230523	10980	10.84	20231024	0.11	N	032190	500	191 억		3515487	N	N	73	N	00	N
115	20240509	150344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	-220	5	-1.78	778747490	63696	142.90	12360	12360	12140	16060	8660	12360	12226.00	9.18	0	6952	12633	12496	12423	12286	12213	12460	12250	192	3700	500	8650	10	1	38300000	4650	7.31	0.39	12	0.17	1660.00	30801.00	17480	20230502	-30.55	10980	20231024	10.56	15880	-23.55	20240130	11360	6.87	20240415	16550	-26.65	20230523	10980	10.56	20231024	0.11	N	032190	500	191 억		3515487	N	N	73	N	00	N
116	20240509	140337	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12150	-210	5	-1.70	718406800	58736	131.77	12360	12360	12140	16060	8660	12360	12231.12	9.18	0	6904	12633	12496	12423	12286	12213	12460	12250	192	3700	500	8650	10	1	38300000	4653	7.32	0.39	12	0.15	1660.00	30801.00	17480	20230502	-30.49	10980	20231024	10.66	15880	-23.49	20240130	11360	6.95	20240415	16550	-26.59	20230523	10980	10.66	20231024	0.11	N	032190	500	191 억		3515487	N	N	73	N	00	N
117	20240509	130338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12210	-150	5	-1.21	525122780	42866	96.17	12360	12360	12180	16060	8660	12360	12250.33	9.18	0	5196	12633	12496	12423	12286	12213	12460	12250	192	3700	500	8650	10	1	38300000	4676	7.36	0.40	12	0.11	1660.00	30801.00	17480	20230502	-30.15	10980	20231024	11.20	15880	-23.11	20240130	11360	7.48	20240415	16550	-26.22	20230523	10980	11.20	20231024	0.11	N	032190	500	191 억		3515487	N	N	73	N	00	N
118	20240509	120337	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12180	-180	5	-1.46	471052510	38436	86.23	12360	12360	12180	16060	8660	12360	12255.50	9.18	0	6065	12633	12496	12423	12286	12213	12460	12250	192	3700	500	8650	10	1	38300000	4665	7.34	0.40	12	0.10	1660.00	30801.00	17480	20230502	-30.32	10980	20231024	10.93	15880	-23.30	20240130	11360	7.22	20240415	16550	-26.40	20230523	10980	10.93	20231024	0.11	N	032190	500	191 억		3515487	N	N	73	N	00	N
119	20240509	110331	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12270	-90	5	-0.73	345975140	28202	63.27	12360	12360	12220	16060	8660	12360	12267.75	9.18	0	8105	12633	12496	12423	12286	12213	12460	12250	192	3700	500	8650	10	1	38300000	4699	7.39	0.40	12	0.07	1660.00	30801.00	17480	20230502	-29.81	10980	20231024	11.75	15880	-22.73	20240130	11360	8.01	20240415	16550	-25.86	20230523	10980	11.75	20231024	0.11	N	032190	500	191 억		3515487	N	N	73	N	00	N
120	20240509	100333	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12320	-40	5	-0.32	231485930	18878	42.35	12360	12360	12220	16060	8660	12360	12262.21	9.18	0	6954	12633	12496	12423	12286	12213	12460	12250	192	3700	500	8650	10	1	38300000	4719	7.42	0.40	12	0.05	1660.00	30801.00	17480	20230502	-29.52	10980	20231024	12.20	15880	-22.42	20240130	11360	8.45	20240415	16550	-25.56	20230523	10980	12.20	20231024	0.11	N	032190	500	191 억		3515487	N	N	73	N	00	N
121	20240509	090332	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12220	-140	5	-1.13	35920950	2924	6.56	12360	12360	12220	16060	8660	12360	12284.87	9.18	0	-63	12633	12496	12423	12286	12213	12460	12250	192	3700	500	8650	10	1	38300000	4680	7.36	0.40	12	0.01	1660.00	30801.00	17480	20230502	-30.09	10980	20231024	11.29	15880	-23.05	20240130	11360	7.57	20240415	16550	-26.16	20230523	10980	11.29	20231024	0.11	N	032190	500	191 억		3515487	N	N	73	N	00	N
122	20240508	160332	00	60.00	KSQ150		유통	N	N	N	N	60	N	12360	-110	5	-0.88	552364540	44521	72.79	12510	12560	12350	16210	8730	12470	12406.83	8.97	0	-9179	12756	12612	12526	12382	12296	12570	12340	192	3740	500	8720	10	1	38300000	4734	7.45	0.40	12	0.12	1660.00	30801.00	20350	20230428	-39.26	10980	20231024	12.57	15880	-22.17	20240130	11360	8.80	20240415	16550	-25.32	20230523	10980	12.57	20231024	0.10	N	032190	500	191 억		3434520	N	N	73	N	00	N
123	20240508	150334	00	60.00	KSQ150		유통	N	N	N	N	60	N	12410	-60	5	-0.48	462434820	37251	60.91	12510	12560	12350	16210	8730	12470	12414.02	8.97	0	-6614	12756	12612	12526	12382	12296	12570	12340	192	3740	500	8720	10	1	38300000	4753	7.48	0.40	12	0.10	1660.00	30801.00	20350	20230428	-39.02	10980	20231024	13.02	15880	-21.85	20240130	11360	9.24	20240415	16550	-25.02	20230523	10980	13.02	20231024	0.10	N	032190	500	191 억		3434520	N	N	73	N	00	N
124	20240508	140329	00	60.00	KSQ150		유통	N	N	N	N	60	N	12380	-90	5	-0.72	426835230	34379	56.21	12510	12560	12350	16210	8730	12470	12415.58	8.97	0	-6079	12756	12612	12526	12382	12296	12570	12340	192	3740	500	8720	10	1	38300000	4742	7.46	0.40	12	0.09	1660.00	30801.00	20350	20230428	-39.16	10980	20231024	12.75	15880	-22.04	20240130	11360	8.98	20240415	16550	-25.20	20230523	10980	12.75	20231024	0.10	N	032190	500	191 억		3434520	N	N	73	N	00	N
125	20240508	130329	00	60.00	KSQ150		유통	N	N	N	N	60	N	12430	-40	5	-0.32	367607170	29597	48.39	12510	12560	12350	16210	8730	12470	12420.42	8.97	0	-6327	12756	12612	12526	12382	12296	12570	12340	192	3740	500	8720	10	1	38300000	4761	7.49	0.40	12	0.08	1660.00	30801.00	20350	20230428	-38.92	10980	20231024	13.21	15880	-21.73	20240130	11360	9.42	20240415	16550	-24.89	20230523	10980	13.21	20231024	0.10	N	032190	500	191 억		3434520	N	N	73	N	00	N
126	20240508	120330	00	60.00	KSQ150		유통	N	N	N	N	60	N	12430	-40	5	-0.32	337167840	27141	44.38	12510	12560	12350	16210	8730	12470	12422.82	8.97	0	-5819	12756	12612	12526	12382	12296	12570	12340	192	3740	500	8720	10	1	38300000	4761	7.49	0.40	12	0.07	1660.00	30801.00	20350	20230428	-38.92	10980	20231024	13.21	15880	-21.73	20240130	11360	9.42	20240415	16550	-24.89	20230523	10980	13.21	20231024	0.10	N	032190	500	191 억		3434520	N	N	73	N	00	N
127	20240508	110403	00	60.00	KSQ150		유통	N	N	N	N	60	N	12450	-20	5	-0.16	271759900	21869	35.76	12510	12560	12350	16210	8730	12470	12426.72	8.97	0	-4896	12756	12612	12526	12382	12296	12570	12340	192	3740	500	8720	10	1	38300000	4768	7.50	0.40	12	0.06	1660.00	30801.00	20350	20230428	-38.82	10980	20231024	13.39	15880	-21.60	20240130	11360	9.60	20240415	16550	-24.77	20230523	10980	13.39	20231024	0.10	N	032190	500	191 억		3434520	N	N	73	N	00	N
128	20240508	100336	00	60.00	KSQ150		유통	N	N	N	N	60	N	12410	-60	5	-0.48	141545260	11356	18.57	12510	12560	12390	16210	8730	12470	12464.36	8.97	0	-3059	12756	12612	12526	12382	12296	12570	12340	192	3740	500	8720	10	1	38300000	4753	7.48	0.40	12	0.03	1660.00	30801.00	20350	20230428	-39.02	10980	20231024	13.02	15880	-21.85	20240130	11360	9.24	20240415	16550	-25.02	20230523	10980	13.02	20231024	0.10	N	032190	500	191 억		3434520	N	N	73	N	00	N
129	20240508	090332	00	60.00	KSQ150		유통	N	N	N	N	60	N	12550	80	2	0.64	11584470	925	1.51	12510	12550	12470	16210	8730	12470	12523.75	8.97	0	-184	12756	12612	12526	12382	12296	12570	12340	192	3740	500	8720	10	1	38300000	4807	7.56	0.41	12	0.00	1660.00	30801.00	20350	20230428	-38.33	10980	20231024	14.30	15880	-20.97	20240130	11360	10.48	20240415	16550	-24.17	20230523	10980	14.30	20231024	0.10	N	032190	500	191 억		3434520	N	N	73	N	00	N
130	20240503	160339	57	100.00	KSQ150		유통	N	N	N	N		N	12470	120	2	0.97	517802060	41653	141.74	12400	12480	12350	16050	8650	12350	12431.30	8.94	0	11463	12536	12442	12396	12302	12256	12420	12280	192	3700	500	8640	10	1	38300000	4776	7.51	0.40	12	0.11	1660.00	30801.00	20350	20230428	-38.72	10980	20231024	13.57	15880	-21.47	20240130	11360	9.77	20240415	17220	-27.58	20230503	10980	13.57	20231024	0.10	N	032190	500	191 억		3424889	N	N	0	N	00	N
131	20240503	150339	57	100.00	KSQ150		유통	N	N	N	N		N	12470	120	2	0.97	463413110	37289	126.89	12400	12480	12350	16050	8650	12350	12427.61	8.94	0	10342	12536	12442	12396	12302	12256	12420	12280	192	3700	500	8640	10	1	38300000	4776	7.51	0.40	12	0.10	1660.00	30801.00	20350	20230428	-38.72	10980	20231024	13.57	15880	-21.47	20240130	11360	9.77	20240415	17220	-27.58	20230503	10980	13.57	20231024	0.10	N	032190	500	191 억		3424889	N	N	0	N	00	N
132	20240503	140339	57	100.00	KSQ150		유통	N	N	N	N		N	12440	90	2	0.73	362452610	29176	99.29	12400	12480	12350	16050	8650	12350	12422.97	8.94	0	7933	12536	12442	12396	12302	12256	12420	12280	192	3700	500	8640	10	1	38300000	4765	7.49	0.40	12	0.08	1660.00	30801.00	20350	20230428	-38.87	10980	20231024	13.30	15880	-21.66	20240130	11360	9.51	20240415	17220	-27.76	20230503	10980	13.30	20231024	0.10	N	032190	500	191 억		3424889	N	N	0	N	00	N
133	20240503	130339	57	100.00	KSQ150		유통	N	N	N	N		N	12420	70	2	0.57	262978460	21180	72.08	12400	12480	12350	16050	8650	12350	12416.36	8.94	0	6031	12536	12442	12396	12302	12256	12420	12280	192	3700	500	8640	10	1	38300000	4757	7.48	0.40	12	0.06	1660.00	30801.00	20350	20230428	-38.97	10980	20231024	13.11	15880	-21.79	20240130	11360	9.33	20240415	17220	-27.87	20230503	10980	13.11	20231024	0.10	N	032190	500	191 억		3424889	N	N	0	N	00	N
134	20240503	120339	57	100.00	KSQ150		유통	N	N	N	N		N	12430	80	2	0.65	217189010	17492	59.52	12400	12480	12350	16050	8650	12350	12416.48	8.94	0	3137	12536	12442	12396	12302	12256	12420	12280	192	3700	500	8640	10	1	38300000	4761	7.49	0.40	12	0.05	1660.00	30801.00	20350	20230428	-38.92	10980	20231024	13.21	15880	-21.73	20240130	11360	9.42	20240415	17220	-27.82	20230503	10980	13.21	20231024	0.10	N	032190	500	191 억		3424889	N	N	0	N	00	N
135	20240503	110337	57	100.00	KSQ150		유통	N	N	N	N		N	12380	30	2	0.24	171900020	13843	47.11	12400	12480	12350	16050	8650	12350	12417.83	8.94	0	1331	12536	12442	12396	12302	12256	12420	12280	192	3700	500	8640	10	1	38300000	4742	7.46	0.40	12	0.04	1660.00	30801.00	20350	20230428	-39.16	10980	20231024	12.75	15880	-22.04	20240130	11360	8.98	20240415	17220	-28.11	20230503	10980	12.75	20231024	0.10	N	032190	500	191 억		3424889	N	N	0	N	00	N
136	20240503	100336	57	100.00	KSQ150		유통	N	N	N	N		N	12420	70	2	0.57	135430490	10908	37.12	12400	12480	12350	16050	8650	12350	12415.70	8.94	0	443	12536	12442	12396	12302	12256	12420	12280	192	3700	500	8640	10	1	38300000	4757	7.48	0.40	12	0.03	1660.00	30801.00	20350	20230428	-38.97	10980	20231024	13.11	15880	-21.79	20240130	11360	9.33	20240415	17220	-27.87	20230503	10980	13.11	20231024	0.10	N	032190	500	191 억		3424889	N	N	0	N	00	N
137	20240503	090336	57	100.00	KSQ150		유통	N	N	N	N		N	12470	120	2	0.97	21794300	1759	5.99	12400	12480	12350	16050	8650	12350	12390.16	8.94	0	693	12536	12442	12396	12302	12256	12420	12280	192	3700	500	8640	10	1	38300000	4776	7.51	0.40	12	0.00	1660.00	30801.00	20350	20230428	-38.72	10980	20231024	13.57	15880	-21.47	20240130	11360	9.77	20240415	17220	-27.58	20230503	10980	13.57	20231024	0.10	N	032190	500	191 억		3424889	N	N	0	N	00	N
138	20240502	160335	57	100.00	KSQ150		유통	N	N	N	N		N	12350	-120	5	-0.96	364413750	29377	74.23	12350	12490	12350	16210	8730	12470	12404.73	8.96	0	-3788	12610	12540	12410	12340	12210	12575	12375	192	3740	500	8720	10	1	38300000	4730	7.44	0.40	12	0.08	1660.00	30801.00	21350	20230425	-42.15	10980	20231024	12.48	15880	-22.23	20240130	11360	8.71	20240415	17480	-29.35	20230502	10980	12.48	20231024	0.10	N	032190	500	191 억		3431754	N	N	175	N	00	N
139	20240502	150336	57	100.00	KSQ150		유통	N	N	N	N		N	12370	-100	5	-0.80	331657750	26726	67.53	12350	12490	12350	16210	8730	12470	12409.55	8.96	0	-3107	12610	12540	12410	12340	12210	12575	12375	192	3740	500	8720	10	1	38300000	4738	7.45	0.40	12	0.07	1660.00	30801.00	21350	20230425	-42.06	10980	20231024	12.66	15880	-22.10	20240130	11360	8.89	20240415	17480	-29.23	20230502	10980	12.66	20231024	0.10	N	032190	500	191 억		3431754	N	N	175	N	00	N
140	20240502	140335	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-50	5	-0.40	256261430	20633	52.14	12350	12490	12350	16210	8730	12470	12419.98	8.96	0	-556	12610	12540	12410	12340	12210	12575	12375	192	3740	500	8720	10	1	38300000	4757	7.48	0.40	12	0.05	1660.00	30801.00	21350	20230425	-41.83	10980	20231024	13.11	15880	-21.79	20240130	11360	9.33	20240415	17480	-28.95	20230502	10980	13.11	20231024	0.10	N	032190	500	191 억		3431754	N	N	175	N	00	N
141	20240502	130334	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-50	5	-0.40	220369750	17739	44.82	12350	12490	12350	16210	8730	12470	12422.89	8.96	0	491	12610	12540	12410	12340	12210	12575	12375	192	3740	500	8720	10	1	38300000	4757	7.48	0.40	12	0.05	1660.00	30801.00	21350	20230425	-41.83	10980	20231024	13.11	15880	-21.79	20240130	11360	9.33	20240415	17480	-28.95	20230502	10980	13.11	20231024	0.10	N	032190	500	191 억		3431754	N	N	175	N	00	N
142	20240502	120333	57	100.00	KSQ150		유통	N	N	N	N		N	12410	-60	5	-0.48	181830850	14630	36.97	12350	12490	12350	16210	8730	12470	12428.63	8.96	0	1579	12610	12540	12410	12340	12210	12575	12375	192	3740	500	8720	10	1	38300000	4753	7.48	0.40	12	0.04	1660.00	30801.00	21350	20230425	-41.87	10980	20231024	13.02	15880	-21.85	20240130	11360	9.24	20240415	17480	-29.00	20230502	10980	13.02	20231024	0.10	N	032190	500	191 억		3431754	N	N	175	N	00	N
143	20240502	110333	57	100.00	KSQ150		유통	N	N	N	N		N	12440	-30	5	-0.24	152497980	12266	30.99	12350	12490	12350	16210	8730	12470	12432.57	8.96	0	1650	12610	12540	12410	12340	12210	12575	12375	192	3740	500	8720	10	1	38300000	4765	7.49	0.40	12	0.03	1660.00	30801.00	21350	20230425	-41.73	10980	20231024	13.30	15880	-21.66	20240130	11360	9.51	20240415	17480	-28.83	20230502	10980	13.30	20231024	0.10	N	032190	500	191 억		3431754	N	N	175	N	00	N
144	20240502	100333	57	100.00	KSQ150		유통	N	N	N	N		N	12420	-50	5	-0.40	118895080	9561	24.16	12350	12490	12350	16210	8730	12470	12435.42	8.96	0	2259	12610	12540	12410	12340	12210	12575	12375	192	3740	500	8720	10	1	38300000	4757	7.48	0.40	12	0.02	1660.00	30801.00	21350	20230425	-41.83	10980	20231024	13.11	15880	-21.79	20240130	11360	9.33	20240415	17480	-28.95	20230502	10980	13.11	20231024	0.10	N	032190	500	191 억		3431754	N	N	175	N	00	N
145	20240502	090334	57	100.00	KSQ150		유통	N	N	N	N		N	12430	-40	5	-0.32	14765360	1193	3.01	12350	12470	12350	16210	8730	12470	12376.59	8.96	0	325	12610	12540	12410	12340	12210	12575	12375	192	3740	500	8720	10	1	38300000	4761	7.49	0.40	12	0.00	1660.00	30801.00	21350	20230425	-41.78	10980	20231024	13.21	15880	-21.73	20240130	11360	9.42	20240415	17480	-28.89	20230502	10980	13.21	20231024	0.10	N	032190	500	191 억		3431754	N	N	175	N	00	N