KissMeData/032190/price/prices-20240601.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	20240628	160418	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	-10	5	-0.09	351164720	30753	103.06	11400	11470	11370	14820	7980	11400	11418.89	8.53	0	-673	11533	11466	11433	11366	11333	11450	11350	192	3420	500	7980	10	1	38300000	4362	6.86	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.27	10980	20231024	3.73	15880	-28.27	20240130	11360	0.26	20240415	15880	-28.27	20240130	10980	3.73	20231024	0.14	N	032190	500	191 억		3266495	N	N	0	N	00	N
3	20240628	150423	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	30	2	0.26	290043020	25389	85.08	11400	11470	11370	14820	7980	11400	11423.96	8.53	0	-1898	11533	11466	11433	11366	11333	11450	11350	192	3420	500	7980	10	1	38300000	4378	6.89	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.14	N	032190	500	191 억		3266495	N	N	0	N	00	N
4	20240628	140421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	40	2	0.35	227415160	19903	66.70	11400	11470	11370	14820	7980	11400	11426.17	8.53	0	-1846	11533	11466	11433	11366	11333	11450	11350	192	3420	500	7980	10	1	38300000	4382	6.89	0.37	12	0.05	1660.00	30801.00	15880	20240130	-27.96	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240415	15880	-27.96	20240130	10980	4.19	20231024	0.14	N	032190	500	191 억		3266495	N	N	0	N	00	N
5	20240628	130422	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	30	2	0.26	196714410	17218	57.70	11400	11470	11370	14820	7980	11400	11424.93	8.53	0	-1446	11533	11466	11433	11366	11333	11450	11350	192	3420	500	7980	10	1	38300000	4378	6.89	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.14	N	032190	500	191 억		3266495	N	N	0	N	00	N
6	20240628	120421	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	50	2	0.44	177313630	15522	52.02	11400	11470	11370	14820	7980	11400	11423.38	8.53	0	-1317	11533	11466	11433	11366	11333	11450	11350	192	3420	500	7980	10	1	38300000	4385	6.90	0.37	12	0.04	1660.00	30801.00	15880	20240130	-27.90	10980	20231024	4.28	15880	-27.90	20240130	11360	0.79	20240415	15880	-27.90	20240130	10980	4.28	20231024	0.14	N	032190	500	191 억		3266495	N	N	0	N	00	N
7	20240628	110416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	60	2	0.53	122534510	10734	35.97	11400	11470	11370	14820	7980	11400	11415.55	8.53	0	-1156	11533	11466	11433	11366	11333	11450	11350	192	3420	500	7980	10	1	38300000	4389	6.90	0.37	12	0.03	1660.00	30801.00	15880	20240130	-27.83	10980	20231024	4.37	15880	-27.83	20240130	11360	0.88	20240415	15880	-27.83	20240130	10980	4.37	20231024	0.14	N	032190	500	191 억		3266495	N	N	0	N	00	N
8	20240628	100413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11410	10	2	0.09	57740500	5063	16.97	11400	11440	11370	14820	7980	11400	11404.40	8.53	0	-1209	11533	11466	11433	11366	11333	11450	11350	192	3420	500	7980	10	1	38300000	4370	6.87	0.37	12	0.01	1660.00	30801.00	15880	20240130	-28.15	10980	20231024	3.92	15880	-28.15	20240130	11360	0.44	20240415	15880	-28.15	20240130	10980	3.92	20231024	0.14	N	032190	500	191 억		3266495	N	N	0	N	00	N
9	20240628	090414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11410	10	2	0.09	1265800	111	0.37	11400	11420	11400	14820	7980	11400	11403.60	8.53	0	18	11533	11466	11433	11366	11333	11450	11350	192	3420	500	7980	10	1	38300000	4370	6.87	0.37	12	0.00	1660.00	30801.00	15880	20240130	-28.15	10980	20231024	3.92	15880	-28.15	20240130	11360	0.44	20240415	15880	-28.15	20240130	10980	3.92	20231024	0.14	N	032190	500	191 억		3266495	N	N	0	N	00	N
10	20240627	160409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11400	-110	5	-0.96	340384500	29792	111.07	11460	11500	11400	14960	8060	11510	11425.37	8.54	0	-9203	11610	11560	11510	11460	11410	11535	11435	192	3450	500	8050	10	1	38300000	4366	6.87	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.21	10980	20231024	3.83	15880	-28.21	20240130	11360	0.35	20240415	15880	-28.21	20240130	10980	3.83	20231024	0.14	N	032190	500	191 억		3272207	N	N	0	N	00	N
11	20240627	150415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11410	-100	5	-0.87	299249570	26186	97.63	11460	11500	11400	14960	8060	11510	11427.85	8.54	0	-7672	11610	11560	11510	11460	11410	11535	11435	192	3450	500	8050	10	1	38300000	4370	6.87	0.37	12	0.07	1660.00	30801.00	15880	20240130	-28.15	10980	20231024	3.92	15880	-28.15	20240130	11360	0.44	20240415	15880	-28.15	20240130	10980	3.92	20231024	0.14	N	032190	500	191 억		3272207	N	N	0	N	00	N
12	20240627	140412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	-90	5	-0.78	230574450	20170	75.20	11460	11500	11410	14960	8060	11510	11431.55	8.54	0	-7223	11610	11560	11510	11460	11410	11535	11435	192	3450	500	8050	10	1	38300000	4374	6.88	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.09	10980	20231024	4.01	15880	-28.09	20240130	11360	0.53	20240415	15880	-28.09	20240130	10980	4.01	20231024	0.14	N	032190	500	191 억		3272207	N	N	0	N	00	N
13	20240627	130413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-80	5	-0.70	203527100	17803	66.37	11460	11500	11410	14960	8060	11510	11432.18	8.54	0	-6690	11610	11560	11510	11460	11410	11535	11435	192	3450	500	8050	10	1	38300000	4378	6.89	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.14	N	032190	500	191 억		3272207	N	N	0	N	00	N
14	20240627	120415	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	-70	5	-0.61	169389250	14820	55.25	11460	11500	11410	14960	8060	11510	11429.77	8.54	0	-5916	11610	11560	11510	11460	11410	11535	11435	192	3450	500	8050	10	1	38300000	4382	6.89	0.37	12	0.04	1660.00	30801.00	15880	20240130	-27.96	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240415	15880	-27.96	20240130	10980	4.19	20231024	0.14	N	032190	500	191 억		3272207	N	N	0	N	00	N
15	20240627	110413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-80	5	-0.70	158550080	13872	51.72	11460	11500	11410	14960	8060	11510	11429.50	8.54	0	-5688	11610	11560	11510	11460	11410	11535	11435	192	3450	500	8050	10	1	38300000	4378	6.89	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.14	N	032190	500	191 억		3272207	N	N	0	N	00	N
16	20240627	100413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11410	-100	5	-0.87	97139400	8498	31.68	11460	11500	11410	14960	8060	11510	11430.85	8.54	0	-3925	11610	11560	11510	11460	11410	11535	11435	192	3450	500	8050	10	1	38300000	4370	6.87	0.37	12	0.02	1660.00	30801.00	15880	20240130	-28.15	10980	20231024	3.92	15880	-28.15	20240130	11360	0.44	20240415	15880	-28.15	20240130	10980	3.92	20231024	0.14	N	032190	500	191 억		3272207	N	N	0	N	00	N
17	20240627	090413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	-60	5	-0.52	13592430	1187	4.43	11460	11500	11430	14960	8060	11510	11451.08	8.54	0	-818	11610	11560	11510	11460	11410	11535	11435	192	3450	500	8050	10	1	38300000	4385	6.90	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.90	10980	20231024	4.28	15880	-27.90	20240130	11360	0.79	20240415	15880	-27.90	20240130	10980	4.28	20231024	0.14	N	032190	500	191 억		3272207	N	N	0	N	00	N
18	20240626	160412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	-10	5	-0.09	307055770	26698	101.37	11530	11560	11460	14970	8070	11520	11501.08	8.56	0	-4980	11680	11600	11510	11430	11340	11640	11470	192	3450	500	8060	10	1	38300000	4408	6.93	0.37	12	0.07	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3277340	N	N	0	N	00	N
19	20240626	150413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	0	3	0.00	290238640	25237	95.82	11530	11560	11460	14970	8070	11520	11500.52	8.56	0	-4896	11680	11600	11510	11430	11340	11640	11470	192	3450	500	8060	10	1	38300000	4412	6.94	0.37	12	0.07	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3277340	N	N	0	N	00	N
20	20240626	140412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	0	3	0.00	234089460	20359	77.30	11530	11560	11460	14970	8070	11520	11498.08	8.56	0	-3785	11680	11600	11510	11430	11340	11640	11470	192	3450	500	8060	10	1	38300000	4412	6.94	0.37	12	0.05	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3277340	N	N	0	N	00	N
21	20240626	130414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11490	-30	5	-0.26	187557450	16317	61.95	11530	11540	11460	14970	8070	11520	11494.60	8.56	0	-2789	11680	11600	11510	11430	11340	11640	11470	192	3450	500	8060	10	1	38300000	4401	6.92	0.37	12	0.04	1660.00	30801.00	15880	20240130	-27.64	10980	20231024	4.64	15880	-27.64	20240130	11360	1.14	20240415	15880	-27.64	20240130	10980	4.64	20231024	0.13	N	032190	500	191 억		3277340	N	N	0	N	00	N
22	20240626	120412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-20	5	-0.17	96248560	8377	31.81	11530	11540	11460	14970	8070	11520	11489.62	8.56	0	-1666	11680	11600	11510	11430	11340	11640	11470	192	3450	500	8060	10	1	38300000	4405	6.93	0.37	12	0.02	1660.00	30801.00	15880	20240130	-27.58	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	15880	-27.58	20240130	10980	4.74	20231024	0.13	N	032190	500	191 억		3277340	N	N	0	N	00	N
23	20240626	110413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	-10	5	-0.09	79436760	6916	26.26	11530	11540	11460	14970	8070	11520	11485.94	8.56	0	-1451	11680	11600	11510	11430	11340	11640	11470	192	3450	500	8060	10	1	38300000	4408	6.93	0.37	12	0.02	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3277340	N	N	0	N	00	N
24	20240626	100413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11490	-30	5	-0.26	53149870	4629	17.58	11530	11540	11460	14970	8070	11520	11481.93	8.56	0	-1257	11680	11600	11510	11430	11340	11640	11470	192	3450	500	8060	10	1	38300000	4401	6.92	0.37	12	0.01	1660.00	30801.00	15880	20240130	-27.64	10980	20231024	4.64	15880	-27.64	20240130	11360	1.14	20240415	15880	-27.64	20240130	10980	4.64	20231024	0.13	N	032190	500	191 억		3277340	N	N	0	N	00	N
25	20240626	090412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	10	2	0.09	1993710	173	0.66	11530	11540	11520	14970	8070	11520	11524.34	8.56	0	-43	11680	11600	11510	11430	11340	11640	11470	192	3450	500	8060	10	1	38300000	4416	6.95	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.39	10980	20231024	5.01	15880	-27.39	20240130	11360	1.50	20240415	15880	-27.39	20240130	10980	5.01	20231024	0.13	N	032190	500	191 억		3277340	N	N	0	N	00	N
26	20240625	160411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	10	2	0.09	298038480	25924	43.79	11500	11590	11420	14960	8060	11510	11496.62	8.55	-33802	2627	11783	11646	11573	11436	11363	11610	11400	192	3450	500	8050	10	1	38300000	4412	6.94	0.37	12	0.07	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3274604	N	N	0	N	00	N
27	20240625	150412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	40	2	0.35	242780600	21143	35.72	11500	11560	11420	14960	8060	11510	11482.79	8.55	-33802	2433	11783	11646	11573	11436	11363	11610	11400	192	3450	500	8050	10	1	38300000	4424	6.96	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.27	10980	20231024	5.19	15880	-27.27	20240130	11360	1.67	20240415	15880	-27.27	20240130	10980	5.19	20231024	0.13	N	032190	500	191 억		3274604	N	N	0	N	00	N
28	20240625	140413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	0	3	0.00	204108350	17790	30.05	11500	11540	11420	14960	8060	11510	11473.20	8.55	-33802	659	11783	11646	11573	11436	11363	11610	11400	192	3450	500	8050	10	1	38300000	4408	6.93	0.37	12	0.05	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3274604	N	N	0	N	00	N
29	20240625	130412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	0	3	0.00	183024240	15957	26.96	11500	11540	11420	14960	8060	11510	11469.84	8.55	-33802	815	11783	11646	11573	11436	11363	11610	11400	192	3450	500	8050	10	1	38300000	4408	6.93	0.37	12	0.04	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3274604	N	N	0	N	00	N
30	20240625	120414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	-30	5	-0.26	165109270	14399	24.32	11500	11540	11420	14960	8060	11510	11466.71	8.55	-33802	817	11783	11646	11573	11436	11363	11610	11400	192	3450	500	8050	10	1	38300000	4397	6.92	0.37	12	0.04	1660.00	30801.00	15880	20240130	-27.71	10980	20231024	4.55	15880	-27.71	20240130	11360	1.06	20240415	15880	-27.71	20240130	10980	4.55	20231024	0.13	N	032190	500	191 억		3274604	N	N	0	N	00	N
31	20240625	110416	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	-70	5	-0.61	152631440	13312	22.49	11500	11540	11420	14960	8060	11510	11465.70	8.55	-33802	1374	11783	11646	11573	11436	11363	11610	11400	192	3450	500	8050	10	1	38300000	4382	6.89	0.37	12	0.03	1660.00	30801.00	15880	20240130	-27.96	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240415	15880	-27.96	20240130	10980	4.19	20231024	0.13	N	032190	500	191 억		3274604	N	N	0	N	00	N
32	20240625	100412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	-90	5	-0.78	105921140	9233	15.60	11500	11540	11420	14960	8060	11510	11472.01	8.55	-33802	638	11783	11646	11573	11436	11363	11610	11400	192	3450	500	8050	10	1	38300000	4374	6.88	0.37	12	0.02	1660.00	30801.00	15880	20240130	-28.09	10980	20231024	4.01	15880	-28.09	20240130	11360	0.53	20240415	15880	-28.09	20240130	10980	4.01	20231024	0.13	N	032190	500	191 억		3274604	N	N	0	N	00	N
33	20240625	090413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	10	2	0.09	5365980	467	0.79	11500	11520	11480	14960	8060	11510	11490.24	8.55	-33802	-68	11783	11646	11573	11436	11363	11610	11400	192	3450	500	8050	10	1	38300000	4412	6.94	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3274604	N	N	0	N	00	N
34	20240624	160411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	-250	5	-2.13	681805760	58951	76.82	11700	11710	11500	15280	8240	11760	11565.67	8.62	0	-24799	11873	11816	11703	11646	11533	11845	11675	192	3520	500	8230	10	1	38300000	4408	6.93	0.37	12	0.15	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3299865	N	N	157	N	00	N
35	20240624	150411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	-240	5	-2.04	639263310	55256	72.01	11700	11710	11500	15280	8240	11760	11569.12	8.62	0	-23964	11873	11816	11703	11646	11533	11845	11675	192	3520	500	8230	10	1	38300000	4412	6.94	0.37	12	0.14	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3299865	N	N	157	N	00	N
36	20240624	140411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-220	5	-1.87	600153560	51862	67.58	11700	11710	11500	15280	8240	11760	11572.13	8.62	0	-22984	11873	11816	11703	11646	11533	11845	11675	192	3520	500	8230	10	1	38300000	4420	6.95	0.37	12	0.14	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3299865	N	N	157	N	00	N
37	20240624	130410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	-230	5	-1.96	445619820	38437	50.09	11700	11710	11510	15280	8240	11760	11593.51	8.62	0	-15941	11873	11816	11703	11646	11533	11845	11675	192	3520	500	8230	10	1	38300000	4416	6.95	0.37	12	0.10	1660.00	30801.00	15880	20240130	-27.39	10980	20231024	5.01	15880	-27.39	20240130	11360	1.50	20240415	15880	-27.39	20240130	10980	5.01	20231024	0.13	N	032190	500	191 억		3299865	N	N	157	N	00	N
38	20240624	120411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	-210	5	-1.79	405058010	34923	45.51	11700	11710	11510	15280	8240	11760	11598.60	8.62	0	-15435	11873	11816	11703	11646	11533	11845	11675	192	3520	500	8230	10	1	38300000	4424	6.96	0.37	12	0.09	1660.00	30801.00	15880	20240130	-27.27	10980	20231024	5.19	15880	-27.27	20240130	11360	1.67	20240415	15880	-27.27	20240130	10980	5.19	20231024	0.13	N	032190	500	191 억		3299865	N	N	157	N	00	N
39	20240624	110412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-220	5	-1.87	340697030	29345	38.24	11700	11710	11520	15280	8240	11760	11610.05	8.62	0	-14653	11873	11816	11703	11646	11533	11845	11675	192	3520	500	8230	10	1	38300000	4420	6.95	0.37	12	0.08	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3299865	N	N	157	N	00	N
40	20240624	100412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	-160	5	-1.36	205613330	17665	23.02	11700	11710	11590	15280	8240	11760	11639.59	8.62	0	-7399	11873	11816	11703	11646	11533	11845	11675	192	3520	500	8230	10	1	38300000	4443	6.99	0.38	12	0.05	1660.00	30801.00	15880	20240130	-26.95	10980	20231024	5.65	15880	-26.95	20240130	11360	2.11	20240415	15880	-26.95	20240130	10980	5.65	20231024	0.13	N	032190	500	191 억		3299865	N	N	157	N	00	N
41	20240624	090411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-130	5	-1.11	40418930	3466	4.52	11700	11710	11630	15280	8240	11760	11661.55	8.62	0	-1485	11873	11816	11703	11646	11533	11845	11675	192	3520	500	8230	10	1	38300000	4454	7.01	0.38	12	0.01	1660.00	30801.00	15880	20240130	-26.76	10980	20231024	5.92	15880	-26.76	20240130	11360	2.38	20240415	15880	-26.76	20240130	10980	5.92	20231024	0.13	N	032190	500	191 억		3299865	N	N	157	N	00	N
42	20240621	160400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11760	10	2	0.09	892456010	76423	126.63	11730	11760	11590	15270	8230	11750	11677.70	8.57	0	15336	11936	11842	11656	11562	11376	11890	11610	192	3520	500	8220	10	1	38300000	4504	7.08	0.38	12	0.20	1660.00	30801.00	15880	20240130	-25.94	10980	20231024	7.10	15880	-25.94	20240130	11360	3.52	20240415	15880	-25.94	20240130	10980	7.10	20231024	0.13	N	032190	500	191 억		3281336	N	N	157	N	00	N
43	20240621	150359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11640	-110	5	-0.94	518233500	44580	73.87	11730	11740	11590	15270	8230	11750	11624.80	8.57	0	598	11936	11842	11656	11562	11376	11890	11610	192	3520	500	8220	10	1	38300000	4458	7.01	0.38	12	0.12	1660.00	30801.00	15880	20240130	-26.70	10980	20231024	6.01	15880	-26.70	20240130	11360	2.46	20240415	15880	-26.70	20240130	10980	6.01	20231024	0.13	N	032190	500	191 억		3281336	N	N	277	N	00	N
44	20240621	140359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11620	-130	5	-1.11	445214170	38294	63.45	11730	11740	11590	15270	8230	11750	11626.21	8.57	0	584	11936	11842	11656	11562	11376	11890	11610	192	3520	500	8220	10	1	38300000	4450	7.00	0.38	12	0.10	1660.00	30801.00	15880	20240130	-26.83	10980	20231024	5.83	15880	-26.83	20240130	11360	2.29	20240415	15880	-26.83	20240130	10980	5.83	20231024	0.13	N	032190	500	191 억		3281336	N	N	277	N	00	N
45	20240621	130359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-120	5	-1.02	362773390	31194	51.69	11730	11740	11590	15270	8230	11750	11629.59	8.57	0	-179	11936	11842	11656	11562	11376	11890	11610	192	3520	500	8220	10	1	38300000	4454	7.01	0.38	12	0.08	1660.00	30801.00	15880	20240130	-26.76	10980	20231024	5.92	15880	-26.76	20240130	11360	2.38	20240415	15880	-26.76	20240130	10980	5.92	20231024	0.13	N	032190	500	191 억		3281336	N	N	277	N	00	N
46	20240621	120401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11610	-140	5	-1.19	327991220	28198	46.72	11730	11740	11590	15270	8230	11750	11631.72	8.57	0	-374	11936	11842	11656	11562	11376	11890	11610	192	3520	500	8220	10	1	38300000	4447	6.99	0.38	12	0.07	1660.00	30801.00	15880	20240130	-26.89	10980	20231024	5.74	15880	-26.89	20240130	11360	2.20	20240415	15880	-26.89	20240130	10980	5.74	20231024	0.13	N	032190	500	191 억		3281336	N	N	277	N	00	N
47	20240621	110400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-120	5	-1.02	284012800	24411	40.45	11730	11740	11590	15270	8230	11750	11634.62	8.57	0	-495	11936	11842	11656	11562	11376	11890	11610	192	3520	500	8220	10	1	38300000	4454	7.01	0.38	12	0.06	1660.00	30801.00	15880	20240130	-26.76	10980	20231024	5.92	15880	-26.76	20240130	11360	2.38	20240415	15880	-26.76	20240130	10980	5.92	20231024	0.13	N	032190	500	191 억		3281336	N	N	277	N	00	N
48	20240621	100358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-120	5	-1.02	232913850	20017	33.17	11730	11740	11590	15270	8230	11750	11635.80	8.57	0	744	11936	11842	11656	11562	11376	11890	11610	192	3520	500	8220	10	1	38300000	4454	7.01	0.38	12	0.05	1660.00	30801.00	15880	20240130	-26.76	10980	20231024	5.92	15880	-26.76	20240130	11360	2.38	20240415	15880	-26.76	20240130	10980	5.92	20231024	0.13	N	032190	500	191 억		3281336	N	N	277	N	00	N
49	20240621	090401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11740	-10	5	-0.09	21110590	1806	2.99	11730	11740	11650	15270	8230	11750	11689.14	8.57	0	-1665	11936	11842	11656	11562	11376	11890	11610	192	3520	500	8220	10	1	38300000	4496	7.07	0.38	12	0.00	1660.00	30801.00	15880	20240130	-26.07	10980	20231024	6.92	15880	-26.07	20240130	11360	3.35	20240415	15880	-26.07	20240130	10980	6.92	20231024	0.13	N	032190	500	191 억		3281336	N	N	277	N	00	N
50	20240620	160359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	220	2	1.91	695165430	60057	164.87	11530	11750	11470	14980	8080	11530	11572.48	8.53	0	12808	11663	11596	11503	11436	11343	11630	11470	192	3450	500	8070	10	1	38300000	4500	7.08	0.38	12	0.16	1660.00	30801.00	15880	20240130	-26.01	10980	20231024	7.01	15880	-26.01	20240130	11360	3.43	20240415	15880	-26.01	20240130	10980	7.01	20231024	0.13	N	032190	500	191 억		3267853	N	N	277	N	00	N
51	20240620	150359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11720	190	2	1.65	625002830	54079	148.46	11530	11740	11470	14980	8080	11530	11557.22	8.53	0	13227	11663	11596	11503	11436	11343	11630	11470	192	3450	500	8070	10	1	38300000	4489	7.06	0.38	12	0.14	1660.00	30801.00	15880	20240130	-26.20	10980	20231024	6.74	15880	-26.20	20240130	11360	3.17	20240415	15880	-26.20	20240130	10980	6.74	20231024	0.13	N	032190	500	191 억		3267853	N	N	69	N	00	N
52	20240620	140358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	40	2	0.35	406861710	35355	97.06	11530	11570	11470	14980	8080	11530	11507.90	8.53	0	8510	11663	11596	11503	11436	11343	11630	11470	192	3450	500	8070	10	1	38300000	4431	6.97	0.38	12	0.09	1660.00	30801.00	15880	20240130	-27.14	10980	20231024	5.37	15880	-27.14	20240130	11360	1.85	20240415	15880	-27.14	20240130	10980	5.37	20231024	0.13	N	032190	500	191 억		3267853	N	N	69	N	00	N
53	20240620	130359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	0	3	0.00	263898140	22940	62.98	11530	11550	11470	14980	8080	11530	11503.84	8.53	0	400	11663	11596	11503	11436	11343	11630	11470	192	3450	500	8070	10	1	38300000	4416	6.95	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.39	10980	20231024	5.01	15880	-27.39	20240130	11360	1.50	20240415	15880	-27.39	20240130	10980	5.01	20231024	0.13	N	032190	500	191 억		3267853	N	N	69	N	00	N
54	20240620	120358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	-10	5	-0.09	246054820	21391	58.72	11530	11550	11470	14980	8080	11530	11502.73	8.53	0	692	11663	11596	11503	11436	11343	11630	11470	192	3450	500	8070	10	1	38300000	4412	6.94	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3267853	N	N	69	N	00	N
55	20240620	110359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-30	5	-0.26	206625570	17963	49.31	11530	11550	11470	14980	8080	11530	11502.84	8.53	0	728	11663	11596	11503	11436	11343	11630	11470	192	3450	500	8070	10	1	38300000	4405	6.93	0.37	12	0.05	1660.00	30801.00	15880	20240130	-27.58	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	15880	-27.58	20240130	10980	4.74	20231024	0.13	N	032190	500	191 억		3267853	N	N	69	N	00	N
56	20240620	100400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-30	5	-0.26	75070150	6526	17.92	11530	11550	11480	14980	8080	11530	11503.24	8.53	0	1590	11663	11596	11503	11436	11343	11630	11470	192	3450	500	8070	10	1	38300000	4405	6.93	0.37	12	0.02	1660.00	30801.00	15880	20240130	-27.58	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	15880	-27.58	20240130	10980	4.74	20231024	0.13	N	032190	500	191 억		3267853	N	N	69	N	00	N
57	20240620	090404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11490	-40	5	-0.35	2131100	185	0.51	11530	11540	11490	14980	8080	11530	11519.46	8.53	0	34	11663	11596	11503	11436	11343	11630	11470	192	3450	500	8070	10	1	38300000	4401	6.92	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.64	10980	20231024	4.64	15880	-27.64	20240130	11360	1.14	20240415	15880	-27.64	20240130	10980	4.64	20231024	0.13	N	032190	500	191 억		3267853	N	N	69	N	00	N
58	20240619	160357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	90	2	0.79	418782500	36419	106.56	11480	11570	11410	14870	8010	11440	11499.01	8.52	0	2805	11520	11480	11420	11380	11320	11450	11350	192	3430	500	8000	10	1	38300000	4416	6.95	0.37	12	0.10	1660.00	30801.00	15880	20240130	-27.39	10980	20231024	5.01	15880	-27.39	20240130	11360	1.50	20240415	15880	-27.39	20240130	10980	5.01	20231024	0.13	N	032190	500	191 억		3264174	N	N	69	N	00	N
59	20240619	150356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	110	2	0.96	386259000	33599	98.31	11480	11570	11410	14870	8010	11440	11496.15	8.52	0	3558	11520	11480	11420	11380	11320	11450	11350	192	3430	500	8000	10	1	38300000	4424	6.96	0.37	12	0.09	1660.00	30801.00	15880	20240130	-27.27	10980	20231024	5.19	15880	-27.27	20240130	11360	1.67	20240415	15880	-27.27	20240130	10980	5.19	20231024	0.13	N	032190	500	191 억		3264174	N	N	0	N	00	N
60	20240619	140400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	100	2	0.87	281218670	24505	71.70	11480	11550	11410	14870	8010	11440	11475.97	8.52	0	5072	11520	11480	11420	11380	11320	11450	11350	192	3430	500	8000	10	1	38300000	4420	6.95	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3264174	N	N	0	N	00	N
61	20240619	130357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	80	2	0.70	226734290	19776	57.86	11480	11540	11410	14870	8010	11440	11465.12	8.52	0	5645	11520	11480	11420	11380	11320	11450	11350	192	3430	500	8000	10	1	38300000	4412	6.94	0.37	12	0.05	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3264174	N	N	0	N	00	N
62	20240619	120356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	40	2	0.35	130532470	11409	33.38	11480	11480	11410	14870	8010	11440	11441.18	8.52	0	-94	11520	11480	11420	11380	11320	11450	11350	192	3430	500	8000	10	1	38300000	4397	6.92	0.37	12	0.03	1660.00	30801.00	15880	20240130	-27.71	10980	20231024	4.55	15880	-27.71	20240130	11360	1.06	20240415	15880	-27.71	20240130	10980	4.55	20231024	0.13	N	032190	500	191 억		3264174	N	N	0	N	00	N
63	20240619	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-10	5	-0.09	85359420	7462	21.83	11480	11480	11410	14870	8010	11440	11439.21	8.52	0	-1007	11520	11480	11420	11380	11320	11450	11350	192	3430	500	8000	10	1	38300000	4378	6.89	0.37	12	0.02	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.13	N	032190	500	191 억		3264174	N	N	0	N	00	N
64	20240619	100400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-10	5	-0.09	61599710	5385	15.76	11480	11480	11410	14870	8010	11440	11439.13	8.52	0	-682	11520	11480	11420	11380	11320	11450	11350	192	3430	500	8000	10	1	38300000	4378	6.89	0.37	12	0.01	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.13	N	032190	500	191 억		3264174	N	N	0	N	00	N
65	20240619	090404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11470	30	2	0.26	4896980	427	1.25	11480	11480	11450	14870	8010	11440	11468.34	8.52	0	-87	11520	11480	11420	11380	11320	11450	11350	192	3430	500	8000	10	1	38300000	4393	6.91	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.77	10980	20231024	4.46	15880	-27.77	20240130	11360	0.97	20240415	15880	-27.77	20240130	10980	4.46	20231024	0.13	N	032190	500	191 억		3264174	N	N	0	N	00	N
66	20240618	160356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	60	2	0.53	387391810	34009	93.57	11450	11460	11360	14790	7970	11380	11390.57	8.54	0	-6962	11500	11440	11410	11350	11320	11425	11335	192	3410	500	7960	10	1	38300000	4382	6.89	0.37	12	0.09	1660.00	30801.00	15880	20240130	-27.96	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240618	15880	-27.96	20240130	10980	4.19	20231024	0.12	N	032190	500	191 억		3269061	N	N	0	N	00	N
67	20240618	150353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11410	30	2	0.26	342796820	30104	82.83	11450	11460	11360	14790	7970	11380	11387.09	8.54	0	-6772	11500	11440	11410	11350	11320	11425	11335	192	3410	500	7960	10	1	38300000	4370	6.87	0.37	12	0.08	1660.00	30801.00	15880	20240130	-28.15	10980	20231024	3.92	15880	-28.15	20240130	11360	0.44	20240618	15880	-28.15	20240130	10980	3.92	20231024	0.12	N	032190	500	191 억		3269061	N	N	0	N	00	N
68	20240618	140353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	10	2	0.09	271702200	23862	65.65	11450	11460	11360	14790	7970	11380	11386.40	8.54	0	-5911	11500	11440	11410	11350	11320	11425	11335	192	3410	500	7960	10	1	38300000	4362	6.86	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.27	10980	20231024	3.73	15880	-28.27	20240130	11360	0.26	20240618	15880	-28.27	20240130	10980	3.73	20231024	0.12	N	032190	500	191 억		3269061	N	N	0	N	00	N
69	20240618	130357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11400	20	2	0.18	244531810	21477	59.09	11450	11460	11360	14790	7970	11380	11385.75	8.54	0	-5833	11500	11440	11410	11350	11320	11425	11335	192	3410	500	7960	10	1	38300000	4366	6.87	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.21	10980	20231024	3.83	15880	-28.21	20240130	11360	0.35	20240618	15880	-28.21	20240130	10980	3.83	20231024	0.12	N	032190	500	191 억		3269061	N	N	0	N	00	N
70	20240618	120356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11380	0	3	0.00	210178290	18460	50.79	11450	11460	11360	14790	7970	11380	11385.61	8.54	0	-5553	11500	11440	11410	11350	11320	11425	11335	192	3410	500	7960	10	1	38300000	4359	6.86	0.37	12	0.05	1660.00	30801.00	15880	20240130	-28.34	10980	20231024	3.64	15880	-28.34	20240130	11360	0.18	20240618	15880	-28.34	20240130	10980	3.64	20231024	0.12	N	032190	500	191 억		3269061	N	N	0	N	00	N
71	20240618	110354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	10	2	0.09	184230450	16180	44.52	11450	11460	11360	14790	7970	11380	11386.31	8.54	0	-4932	11500	11440	11410	11350	11320	11425	11335	192	3410	500	7960	10	1	38300000	4362	6.86	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.27	10980	20231024	3.73	15880	-28.27	20240130	11360	0.26	20240618	15880	-28.27	20240130	10980	3.73	20231024	0.12	N	032190	500	191 억		3269061	N	N	0	N	00	N
72	20240618	100356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11380	0	3	0.00	112244480	9862	27.13	11450	11460	11360	14790	7970	11380	11381.51	8.54	0	-2835	11500	11440	11410	11350	11320	11425	11335	192	3410	500	7960	10	1	38300000	4359	6.86	0.37	12	0.03	1660.00	30801.00	15880	20240130	-28.34	10980	20231024	3.64	15880	-28.34	20240130	11360	0.18	20240618	15880	-28.34	20240130	10980	3.64	20231024	0.12	N	032190	500	191 억		3269061	N	N	0	N	00	N
73	20240618	090359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11400	20	2	0.18	4116980	360	0.99	11450	11460	11400	14790	7970	11380	11436.06	8.54	0	186	11500	11440	11410	11350	11320	11425	11335	192	3410	500	7960	10	1	38300000	4366	6.87	0.37	12	0.00	1660.00	30801.00	15880	20240130	-28.21	10980	20231024	3.83	15880	-28.21	20240130	11360	0.35	20240415	15880	-28.21	20240130	10980	3.83	20231024	0.12	N	032190	500	191 억		3269061	N	N	0	N	00	N
74	20240617	160353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11380	-50	5	-0.44	410390460	35938	75.19	11420	11470	11380	14850	8010	11430	11419.46	8.56	0	-7340	11590	11510	11470	11390	11350	11490	11370	192	3420	500	8000	10	1	38300000	4359	6.86	0.37	12	0.09	1660.00	30801.00	15880	20240130	-28.34	10980	20231024	3.64	15880	-28.34	20240130	11360	0.18	20240415	15880	-28.34	20240130	10980	3.64	20231024	0.12	N	032190	500	191 억		3276785	N	N	1	N	00	N
75	20240617	150358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	0	3	0.00	279092710	24417	51.08	11420	11470	11400	14850	8010	11430	11430.26	8.56	0	-6659	11590	11510	11470	11390	11350	11490	11370	192	3420	500	8000	10	1	38300000	4378	6.89	0.37	12	0.06	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.12	N	032190	500	191 억		3276785	N	N	1	N	00	N
76	20240617	140352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	10	2	0.09	255192600	22324	46.70	11420	11470	11400	14850	8010	11430	11431.31	8.56	0	-6863	11590	11510	11470	11390	11350	11490	11370	192	3420	500	8000	10	1	38300000	4382	6.89	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.96	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240415	15880	-27.96	20240130	10980	4.19	20231024	0.12	N	032190	500	191 억		3276785	N	N	1	N	00	N
77	20240617	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	-10	5	-0.09	171913110	15042	31.47	11420	11470	11400	14850	8010	11430	11428.87	8.56	0	-3274	11590	11510	11470	11390	11350	11490	11370	192	3420	500	8000	10	1	38300000	4374	6.88	0.37	12	0.04	1660.00	30801.00	15880	20240130	-28.09	10980	20231024	4.01	15880	-28.09	20240130	11360	0.53	20240415	15880	-28.09	20240130	10980	4.01	20231024	0.12	N	032190	500	191 억		3276785	N	N	1	N	00	N
78	20240617	120352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	10	2	0.09	137959370	12068	25.25	11420	11470	11400	14850	8010	11430	11431.83	8.56	0	-2275	11590	11510	11470	11390	11350	11490	11370	192	3420	500	8000	10	1	38300000	4382	6.89	0.37	12	0.03	1660.00	30801.00	15880	20240130	-27.96	10980	20231024	4.19	15880	-27.96	20240130	11360	0.70	20240415	15880	-27.96	20240130	10980	4.19	20231024	0.12	N	032190	500	191 억		3276785	N	N	1	N	00	N
79	20240617	110350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	20	2	0.17	117691010	10296	21.54	11420	11470	11400	14850	8010	11430	11430.75	8.56	0	-1651	11590	11510	11470	11390	11350	11490	11370	192	3420	500	8000	10	1	38300000	4385	6.90	0.37	12	0.03	1660.00	30801.00	15880	20240130	-27.90	10980	20231024	4.28	15880	-27.90	20240130	11360	0.79	20240415	15880	-27.90	20240130	10980	4.28	20231024	0.12	N	032190	500	191 억		3276785	N	N	1	N	00	N
80	20240617	100352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	20	2	0.17	84516980	7399	15.48	11420	11470	11400	14850	8010	11430	11422.76	8.56	0	-765	11590	11510	11470	11390	11350	11490	11370	192	3420	500	8000	10	1	38300000	4385	6.90	0.37	12	0.02	1660.00	30801.00	15880	20240130	-27.90	10980	20231024	4.28	15880	-27.90	20240130	11360	0.79	20240415	15880	-27.90	20240130	10980	4.28	20231024	0.12	N	032190	500	191 억		3276785	N	N	1	N	00	N
81	20240617	090353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	-10	5	-0.09	4144710	363	0.76	11420	11420	11410	14850	8010	11430	11417.93	8.56	0	-171	11590	11510	11470	11390	11350	11490	11370	192	3420	500	8000	10	1	38300000	4374	6.88	0.37	12	0.00	1660.00	30801.00	15880	20240130	-28.09	10980	20231024	4.01	15880	-28.09	20240130	11360	0.53	20240415	15880	-28.09	20240130	10980	4.01	20231024	0.12	N	032190	500	191 억		3276785	N	N	1	N	00	N
82	20240614	160324	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-50	5	-0.44	542873790	47288	62.66	11490	11550	11430	14920	8040	11480	11480.21	8.55	0	-5596	11746	11612	11546	11412	11346	11580	11380	192	3440	500	8030	10	1	38300000	4378	6.89	0.37	12	0.12	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.13	N	032190	500	191 억		3274007	N	N	1	N	00	N
83	20240614	150324	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	-20	5	-0.17	433512310	37726	49.99	11490	11550	11440	14920	8040	11480	11491.08	8.55	0	1476	11746	11612	11546	11412	11346	11580	11380	192	3440	500	8030	10	1	38300000	4389	6.90	0.37	12	0.10	1660.00	30801.00	15880	20240130	-27.83	10980	20231024	4.37	15880	-27.83	20240130	11360	0.88	20240415	15880	-27.83	20240130	10980	4.37	20231024	0.13	N	032190	500	191 억		3274007	N	N	22	N	00	N
84	20240614	140324	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	0	3	0.00	365653940	31811	42.15	11490	11550	11440	14920	8040	11480	11494.58	8.55	0	3890	11746	11612	11546	11412	11346	11580	11380	192	3440	500	8030	10	1	38300000	4397	6.92	0.37	12	0.08	1660.00	30801.00	15880	20240130	-27.71	10980	20231024	4.55	15880	-27.71	20240130	11360	1.06	20240415	15880	-27.71	20240130	10980	4.55	20231024	0.13	N	032190	500	191 억		3274007	N	N	22	N	00	N
85	20240614	130324	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	30	2	0.26	287843190	25037	33.17	11490	11550	11440	14920	8040	11480	11496.71	8.55	0	4005	11746	11612	11546	11412	11346	11580	11380	192	3440	500	8030	10	1	38300000	4408	6.93	0.37	12	0.07	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3274007	N	N	22	N	00	N
86	20240614	120326	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	40	2	0.35	255096440	22194	29.41	11490	11550	11440	14920	8040	11480	11493.94	8.55	0	3267	11746	11612	11546	11412	11346	11580	11380	192	3440	500	8030	10	1	38300000	4412	6.94	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3274007	N	N	22	N	00	N
87	20240614	110346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	20	2	0.17	197680840	17203	22.79	11490	11550	11440	14920	8040	11480	11491.07	8.55	0	1514	11746	11612	11546	11412	11346	11580	11380	192	3440	500	8030	10	1	38300000	4405	6.93	0.37	12	0.04	1660.00	30801.00	15880	20240130	-27.58	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	15880	-27.58	20240130	10980	4.74	20231024	0.13	N	032190	500	191 억		3274007	N	N	22	N	00	N
88	20240614	100346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	20	2	0.17	154529300	13448	17.82	11490	11550	11440	14920	8040	11480	11490.88	8.55	0	1619	11746	11612	11546	11412	11346	11580	11380	192	3440	500	8030	10	1	38300000	4405	6.93	0.37	12	0.04	1660.00	30801.00	15880	20240130	-27.58	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	15880	-27.58	20240130	10980	4.74	20231024	0.13	N	032190	500	191 억		3274007	N	N	22	N	00	N
89	20240614	090348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	60	2	0.52	3011040	261	0.35	11490	11540	11490	14920	8040	11480	11536.55	8.55	0	23	11746	11612	11546	11412	11346	11580	11380	192	3440	500	8030	10	1	38300000	4420	6.95	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3274007	N	N	22	N	00	N
90	20240613	160343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	-120	5	-1.03	865341400	75021	159.90	11590	11680	11480	15080	8120	11600	11534.84	8.53	0	-24307	11740	11670	11530	11460	11320	11705	11495	192	3480	500	8120	10	1	38300000	4397	6.92	0.37	12	0.20	1660.00	30801.00	15880	20240130	-27.71	10980	20231024	4.55	15880	-27.71	20240130	11360	1.06	20240415	15880	-27.71	20240130	10980	4.55	20231024	0.13	N	032190	500	191 억		3266085	N	N	22	N	00	N
91	20240613	150350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11560	-40	5	-0.34	455342190	39321	83.81	11590	11680	11540	15080	8120	11600	11580.13	8.53	0	-2207	11740	11670	11530	11460	11320	11705	11495	192	3480	500	8120	10	1	38300000	4427	6.96	0.38	12	0.10	1660.00	30801.00	15880	20240130	-27.20	10980	20231024	5.28	15880	-27.20	20240130	11360	1.76	20240415	15880	-27.20	20240130	10980	5.28	20231024	0.13	N	032190	500	191 억		3266085	N	N	1	N	00	N
92	20240613	140345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	-50	5	-0.43	398738830	34422	73.37	11590	11680	11540	15080	8120	11600	11583.84	8.53	0	-552	11740	11670	11530	11460	11320	11705	11495	192	3480	500	8120	10	1	38300000	4424	6.96	0.37	12	0.09	1660.00	30801.00	15880	20240130	-27.27	10980	20231024	5.19	15880	-27.27	20240130	11360	1.67	20240415	15880	-27.27	20240130	10980	5.19	20231024	0.13	N	032190	500	191 억		3266085	N	N	1	N	00	N
93	20240613	130347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	-30	5	-0.26	313500190	27048	57.65	11590	11680	11540	15080	8120	11600	11590.51	8.53	0	403	11740	11670	11530	11460	11320	11705	11495	192	3480	500	8120	10	1	38300000	4431	6.97	0.38	12	0.07	1660.00	30801.00	15880	20240130	-27.14	10980	20231024	5.37	15880	-27.14	20240130	11360	1.85	20240415	15880	-27.14	20240130	10980	5.37	20231024	0.13	N	032190	500	191 억		3266085	N	N	1	N	00	N
94	20240613	120347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11560	-40	5	-0.34	244791350	21111	45.00	11590	11680	11540	15080	8120	11600	11595.44	8.53	0	456	11740	11670	11530	11460	11320	11705	11495	192	3480	500	8120	10	1	38300000	4427	6.96	0.38	12	0.06	1660.00	30801.00	15880	20240130	-27.20	10980	20231024	5.28	15880	-27.20	20240130	11360	1.76	20240415	15880	-27.20	20240130	10980	5.28	20231024	0.13	N	032190	500	191 억		3266085	N	N	1	N	00	N
95	20240613	110343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	0	3	0.00	174449680	15042	32.06	11590	11680	11540	15080	8120	11600	11597.51	8.53	0	907	11740	11670	11530	11460	11320	11705	11495	192	3480	500	8120	10	1	38300000	4443	6.99	0.38	12	0.04	1660.00	30801.00	15880	20240130	-26.95	10980	20231024	5.65	15880	-26.95	20240130	11360	2.11	20240415	15880	-26.95	20240130	10980	5.65	20231024	0.13	N	032190	500	191 억		3266085	N	N	1	N	00	N
96	20240613	100344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11590	-10	5	-0.09	95974170	8286	17.66	11590	11610	11540	15080	8120	11600	11582.69	8.53	0	1321	11740	11670	11530	11460	11320	11705	11495	192	3480	500	8120	10	1	38300000	4439	6.98	0.38	12	0.02	1660.00	30801.00	15880	20240130	-27.02	10980	20231024	5.56	15880	-27.02	20240130	11360	2.02	20240415	15880	-27.02	20240130	10980	5.56	20231024	0.13	N	032190	500	191 억		3266085	N	N	1	N	00	N
97	20240613	090348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	-50	5	-0.43	4028550	348	0.74	11590	11590	11550	15080	8120	11600	11576.29	8.53	0	-117	11740	11670	11530	11460	11320	11705	11495	192	3480	500	8120	10	1	38300000	4424	6.96	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.27	10980	20231024	5.19	15880	-27.27	20240130	11360	1.67	20240415	15880	-27.27	20240130	10980	5.19	20231024	0.13	N	032190	500	191 억		3266085	N	N	1	N	00	N
98	20240612	160341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	200	2	1.75	536610900	46602	56.10	11390	11600	11390	14820	7980	11400	11514.47	8.50	0	10269	11653	11526	11453	11326	11253	11490	11290	192	3420	500	7980	10	1	38300000	4443	6.99	0.38	12	0.12	1660.00	30801.00	15880	20240130	-26.95	10980	20231024	5.65	15880	-26.95	20240130	11360	2.11	20240415	15880	-26.95	20240130	10980	5.65	20231024	0.13	N	032190	500	191 억		3257024	N	N	1	N	00	N
99	20240612	150348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	110	2	0.96	475317790	41299	49.72	11390	11570	11390	14820	7980	11400	11509.18	8.50	0	6979	11653	11526	11453	11326	11253	11490	11290	192	3420	500	7980	10	1	38300000	4408	6.93	0.37	12	0.11	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3257024	N	N	0	N	00	N
100	20240612	140344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	120	2	1.05	397045680	34507	41.54	11390	11570	11390	14820	7980	11400	11506.24	8.50	0	5207	11653	11526	11453	11326	11253	11490	11290	192	3420	500	7980	10	1	38300000	4412	6.94	0.37	12	0.09	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3257024	N	N	0	N	00	N
101	20240612	130343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	100	2	0.88	356040980	30941	37.25	11390	11570	11390	14820	7980	11400	11507.09	8.50	0	4563	11653	11526	11453	11326	11253	11490	11290	192	3420	500	7980	10	1	38300000	4405	6.93	0.37	12	0.08	1660.00	30801.00	15880	20240130	-27.58	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	15880	-27.58	20240130	10980	4.74	20231024	0.13	N	032190	500	191 억		3257024	N	N	0	N	00	N
102	20240612	120342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	110	2	0.96	270808510	23535	28.33	11390	11570	11390	14820	7980	11400	11506.63	8.50	0	3565	11653	11526	11453	11326	11253	11490	11290	192	3420	500	7980	10	1	38300000	4408	6.93	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3257024	N	N	0	N	00	N
103	20240612	110342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	140	2	1.23	201784030	17543	21.12	11390	11570	11390	14820	7980	11400	11502.25	8.50	0	5025	11653	11526	11453	11326	11253	11490	11290	192	3420	500	7980	10	1	38300000	4420	6.95	0.37	12	0.05	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3257024	N	N	0	N	00	N
104	20240612	100342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	110	2	0.96	124288110	10830	13.04	11390	11530	11390	14820	7980	11400	11476.28	8.50	0	2773	11653	11526	11453	11326	11253	11490	11290	192	3420	500	7980	10	1	38300000	4408	6.93	0.37	12	0.03	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3257024	N	N	0	N	00	N
105	20240612	090342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11470	70	2	0.61	12976970	1136	1.37	11390	11490	11390	14820	7980	11400	11423.39	8.50	0	447	11653	11526	11453	11326	11253	11490	11290	192	3420	500	7980	10	1	38300000	4393	6.91	0.37	12	0.00	1660.00	30801.00	15880	20240130	-27.77	10980	20231024	4.46	15880	-27.77	20240130	11360	0.97	20240415	15880	-27.77	20240130	10980	4.46	20231024	0.13	N	032190	500	191 억		3257024	N	N	0	N	00	N
106	20240610	160339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	30	2	0.26	530625670	46163	83.45	11510	11550	11430	14960	8060	11510	11494.58	8.56	0	-7269	11690	11600	11550	11460	11410	11575	11435	192	3450	500	8050	10	1	38300000	4420	6.95	0.37	12	0.12	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3279867	N	N	2	N	00	N
107	20240610	150342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	10	2	0.09	498027900	43335	78.34	11510	11550	11430	14960	8060	11510	11492.51	8.56	0	-8370	11690	11600	11550	11460	11410	11575	11435	192	3450	500	8050	10	1	38300000	4412	6.94	0.37	12	0.11	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3279867	N	N	0	N	00	N
108	20240610	140341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	0	3	0.00	399842880	34821	62.95	11510	11550	11430	14960	8060	11510	11482.81	8.56	0	-10344	11690	11600	11550	11460	11410	11575	11435	192	3450	500	8050	10	1	38300000	4408	6.93	0.37	12	0.09	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3279867	N	N	0	N	00	N
109	20240610	130340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	-10	5	-0.09	330093050	28765	52.00	11510	11520	11430	14960	8060	11510	11475.51	8.56	0	-10119	11690	11600	11550	11460	11410	11575	11435	192	3450	500	8050	10	1	38300000	4405	6.93	0.37	12	0.08	1660.00	30801.00	15880	20240130	-27.58	10980	20231024	4.74	15880	-27.58	20240130	11360	1.23	20240415	15880	-27.58	20240130	10980	4.74	20231024	0.13	N	032190	500	191 억		3279867	N	N	0	N	00	N
110	20240610	120340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11490	-20	5	-0.17	274222400	23905	43.22	11510	11520	11430	14960	8060	11510	11471.34	8.56	0	-9108	11690	11600	11550	11460	11410	11575	11435	192	3450	500	8050	10	1	38300000	4401	6.92	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.64	10980	20231024	4.64	15880	-27.64	20240130	11360	1.14	20240415	15880	-27.64	20240130	10980	4.64	20231024	0.13	N	032190	500	191 억		3279867	N	N	0	N	00	N
111	20240610	110343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11470	-40	5	-0.35	220985900	19266	34.83	11510	11520	11430	14960	8060	11510	11470.25	8.56	0	-7818	11690	11600	11550	11460	11410	11575	11435	192	3450	500	8050	10	1	38300000	4393	6.91	0.37	12	0.05	1660.00	30801.00	15880	20240130	-27.77	10980	20231024	4.46	15880	-27.77	20240130	11360	0.97	20240415	15880	-27.77	20240130	10980	4.46	20231024	0.13	N	032190	500	191 억		3279867	N	N	0	N	00	N
112	20240610	100341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11470	-40	5	-0.35	164510590	14343	25.93	11510	11510	11430	14960	8060	11510	11469.75	8.56	0	-5392	11690	11600	11550	11460	11410	11575	11435	192	3450	500	8050	10	1	38300000	4393	6.91	0.37	12	0.04	1660.00	30801.00	15880	20240130	-27.77	10980	20231024	4.46	15880	-27.77	20240130	11360	0.97	20240415	15880	-27.77	20240130	10980	4.46	20231024	0.13	N	032190	500	191 억		3279867	N	N	0	N	00	N
113	20240610	090346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11430	-80	5	-0.70	59050550	5144	9.30	11510	11510	11430	14960	8060	11510	11479.50	8.56	0	-2436	11690	11600	11550	11460	11410	11575	11435	192	3450	500	8050	10	1	38300000	4378	6.89	0.37	12	0.01	1660.00	30801.00	15880	20240130	-28.02	10980	20231024	4.10	15880	-28.02	20240130	11360	0.62	20240415	15880	-28.02	20240130	10980	4.10	20231024	0.13	N	032190	500	191 억		3279867	N	N	0	N	00	N
114	20240607	160351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	-40	5	-0.35	638028710	55300	150.06	11640	11640	11500	15010	8090	11550	11537.59	8.59	0	-13522	11676	11612	11566	11502	11456	11590	11480	192	3460	500	8080	10	1	38300000	4408	6.93	0.37	12	0.14	1660.00	30801.00	15880	20240130	-27.52	10980	20231024	4.83	15880	-27.52	20240130	11360	1.32	20240415	15880	-27.52	20240130	10980	4.83	20231024	0.13	N	032190	500	191 억		3288973	N	N	0	N	00	N
115	20240607	150353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-10	5	-0.09	581324350	50378	136.70	11640	11640	11500	15010	8090	11550	11539.25	8.59	0	-11907	11676	11612	11566	11502	11456	11590	11480	192	3460	500	8080	10	1	38300000	4420	6.95	0.37	12	0.13	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3288973	N	N	0	N	00	N
116	20240607	140351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	-20	5	-0.17	555515360	48141	130.63	11640	11640	11500	15010	8090	11550	11539.34	8.59	0	-10792	11676	11612	11566	11502	11456	11590	11480	192	3460	500	8080	10	1	38300000	4416	6.95	0.37	12	0.13	1660.00	30801.00	15880	20240130	-27.39	10980	20231024	5.01	15880	-27.39	20240130	11360	1.50	20240415	15880	-27.39	20240130	10980	5.01	20231024	0.13	N	032190	500	191 억		3288973	N	N	0	N	00	N
117	20240607	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	-30	5	-0.26	535962770	46446	126.03	11640	11640	11500	15010	8090	11550	11539.48	8.59	0	-9766	11676	11612	11566	11502	11456	11590	11480	192	3460	500	8080	10	1	38300000	4412	6.94	0.37	12	0.12	1660.00	30801.00	15880	20240130	-27.46	10980	20231024	4.92	15880	-27.46	20240130	11360	1.41	20240415	15880	-27.46	20240130	10980	4.92	20231024	0.13	N	032190	500	191 억		3288973	N	N	0	N	00	N
118	20240607	120351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-10	5	-0.09	458302910	39710	107.75	11640	11640	11500	15010	8090	11550	11541.25	8.59	0	-8408	11676	11612	11566	11502	11456	11590	11480	192	3460	500	8080	10	1	38300000	4420	6.95	0.37	12	0.10	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3288973	N	N	0	N	00	N
119	20240607	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11530	-20	5	-0.17	418197490	36237	98.33	11640	11640	11500	15010	8090	11550	11540.62	8.59	0	-7619	11676	11612	11566	11502	11456	11590	11480	192	3460	500	8080	10	1	38300000	4416	6.95	0.37	12	0.09	1660.00	30801.00	15880	20240130	-27.39	10980	20231024	5.01	15880	-27.39	20240130	11360	1.50	20240415	15880	-27.39	20240130	10980	5.01	20231024	0.13	N	032190	500	191 억		3288973	N	N	0	N	00	N
120	20240607	100350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-10	5	-0.09	266145310	23034	62.50	11640	11640	11530	15010	8090	11550	11554.45	8.59	0	-3068	11676	11612	11566	11502	11456	11590	11480	192	3460	500	8080	10	1	38300000	4420	6.95	0.37	12	0.06	1660.00	30801.00	15880	20240130	-27.33	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.13	N	032190	500	191 억		3288973	N	N	0	N	00	N
121	20240607	090347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	20	2	0.17	33302780	2880	7.81	11640	11640	11550	15010	8090	11550	11563.47	8.59	0	2502	11676	11612	11566	11502	11456	11590	11480	192	3460	500	8080	10	1	38300000	4431	6.97	0.38	12	0.01	1660.00	30801.00	15880	20240130	-27.14	10980	20231024	5.37	15880	-27.14	20240130	11360	1.85	20240415	15880	-27.14	20240130	10980	5.37	20231024	0.13	N	032190	500	191 억		3288973	N	N	0	N	00	N
122	20240605	160348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	0	3	0.00	426165070	36853	54.73	11560	11630	11520	15010	8090	11550	11563.94	8.60	0	-7432	11910	11730	11640	11460	11370	11685	11415	192	3460	500	8080	10	1	38300000	4424	6.96	0.37	12	0.10	1660.00	30801.00	16030	20230530	-27.95	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		3294940	N	N	1	N	00	N
123	20240605	150347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11580	30	2	0.26	386563820	33428	49.64	11560	11630	11520	15010	8090	11550	11564.07	8.60	0	-6428	11910	11730	11640	11460	11370	11685	11415	192	3460	500	8080	10	1	38300000	4435	6.98	0.38	12	0.09	1660.00	30801.00	16030	20230530	-27.76	10980	20231024	5.46	15880	-27.08	20240130	11360	1.94	20240415	15880	-27.08	20240130	10980	5.46	20231024	0.14	N	032190	500	191 억		3294940	N	N	1	N	00	N
124	20240605	140346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	50	2	0.43	340194520	29425	43.70	11560	11630	11520	15010	8090	11550	11561.41	8.60	0	-6975	11910	11730	11640	11460	11370	11685	11415	192	3460	500	8080	10	1	38300000	4443	6.99	0.38	12	0.08	1660.00	30801.00	16030	20230530	-27.64	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		3294940	N	N	1	N	00	N
125	20240605	130349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	50	2	0.43	289336430	25039	37.18	11560	11630	11520	15010	8090	11550	11555.43	8.60	0	-8278	11910	11730	11640	11460	11370	11685	11415	192	3460	500	8080	10	1	38300000	4443	6.99	0.38	12	0.07	1660.00	30801.00	16030	20230530	-27.64	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		3294940	N	N	1	N	00	N
126	20240605	120347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11560	10	2	0.09	267380740	23143	34.37	11560	11630	11520	15010	8090	11550	11553.42	8.60	0	-8693	11910	11730	11640	11460	11370	11685	11415	192	3460	500	8080	10	1	38300000	4427	6.96	0.38	12	0.06	1660.00	30801.00	16030	20230530	-27.89	10980	20231024	5.28	15880	-27.20	20240130	11360	1.76	20240415	15880	-27.20	20240130	10980	5.28	20231024	0.14	N	032190	500	191 억		3294940	N	N	1	N	00	N
127	20240605	110349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-10	5	-0.09	200356000	17343	25.75	11560	11600	11520	15010	8090	11550	11552.56	8.60	0	-8804	11910	11730	11640	11460	11370	11685	11415	192	3460	500	8080	10	1	38300000	4420	6.95	0.37	12	0.05	1660.00	30801.00	16030	20230530	-28.01	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.14	N	032190	500	191 억		3294940	N	N	1	N	00	N
128	20240605	100349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	0	3	0.00	151828840	13145	19.52	11560	11580	11520	15010	8090	11550	11550.31	8.60	0	-8570	11910	11730	11640	11460	11370	11685	11415	192	3460	500	8080	10	1	38300000	4424	6.96	0.37	12	0.03	1660.00	30801.00	16030	20230530	-27.95	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		3294940	N	N	1	N	00	N
129	20240605	090348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	-10	5	-0.09	11299770	978	1.45	11560	11580	11530	15010	8090	11550	11553.96	8.60	0	-969	11910	11730	11640	11460	11370	11685	11415	192	3460	500	8080	10	1	38300000	4420	6.95	0.37	12	0.00	1660.00	30801.00	16030	20230530	-28.01	10980	20231024	5.10	15880	-27.33	20240130	11360	1.58	20240415	15880	-27.33	20240130	10980	5.10	20231024	0.14	N	032190	500	191 억		3294940	N	N	1	N	00	N
130	20240604	160345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11550	-200	5	-1.70	771712980	66289	106.63	11740	11820	11550	15270	8230	11750	11641.70	8.69	0	-35583	12130	11940	11750	11560	11370	12035	11655	192	3520	500	8220	10	1	38300000	4424	6.96	0.37	12	0.17	1660.00	30801.00	16030	20230530	-27.95	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		3327149	N	N	1	N	00	N
131	20240604	150346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11570	-180	5	-1.53	702861800	60332	97.05	11740	11820	11550	15270	8230	11750	11649.90	8.69	0	-33038	12130	11940	11750	11560	11370	12035	11655	192	3520	500	8220	10	1	38300000	4431	6.97	0.38	12	0.16	1660.00	30801.00	16030	20230530	-27.82	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		3327149	N	N	1	N	00	N
132	20240604	140347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11600	-150	5	-1.28	558123430	47838	76.95	11740	11820	11580	15270	8230	11750	11666.95	8.69	0	-24500	12130	11940	11750	11560	11370	12035	11655	192	3520	500	8220	10	1	38300000	4443	6.99	0.38	12	0.12	1660.00	30801.00	16030	20230530	-27.64	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		3327149	N	N	1	N	00	N
133	20240604	130345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-120	5	-1.02	392679830	33594	54.04	11740	11820	11600	15270	8230	11750	11688.99	8.69	0	-17512	12130	11940	11750	11560	11370	12035	11655	192	3520	500	8220	10	1	38300000	4454	7.01	0.38	12	0.09	1660.00	30801.00	16030	20230530	-27.45	10980	20231024	5.92	15880	-26.76	20240130	11360	2.38	20240415	15880	-26.76	20240130	10980	5.92	20231024	0.14	N	032190	500	191 억		3327149	N	N	1	N	00	N
134	20240604	120344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11650	-100	5	-0.85	338825330	28967	46.60	11740	11820	11600	15270	8230	11750	11696.94	8.69	0	-15630	12130	11940	11750	11560	11370	12035	11655	192	3520	500	8220	10	1	38300000	4462	7.02	0.38	12	0.08	1660.00	30801.00	16030	20230530	-27.32	10980	20231024	6.10	15880	-26.64	20240130	11360	2.55	20240415	15880	-26.64	20240130	10980	6.10	20231024	0.14	N	032190	500	191 억		3327149	N	N	1	N	00	N
135	20240604	110343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11680	-70	5	-0.60	176489710	15043	24.20	11740	11820	11680	15270	8230	11750	11732.35	8.69	0	-5894	12130	11940	11750	11560	11370	12035	11655	192	3520	500	8220	10	1	38300000	4473	7.04	0.38	12	0.04	1660.00	30801.00	16030	20230530	-27.14	10980	20231024	6.38	15880	-26.45	20240130	11360	2.82	20240415	15880	-26.45	20240130	10980	6.38	20231024	0.14	N	032190	500	191 억		3327149	N	N	1	N	00	N
136	20240604	100343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11720	-30	5	-0.26	122651050	10443	16.80	11740	11820	11690	15270	8230	11750	11744.81	8.69	0	-4536	12130	11940	11750	11560	11370	12035	11655	192	3520	500	8220	10	1	38300000	4489	7.06	0.38	12	0.03	1660.00	30801.00	16030	20230530	-26.89	10980	20231024	6.74	15880	-26.20	20240130	11360	3.17	20240415	15880	-26.20	20240130	10980	6.74	20231024	0.14	N	032190	500	191 억		3327149	N	N	1	N	00	N
137	20240604	090346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	0	3	0.00	7712740	657	1.06	11740	11750	11730	15270	8230	11750	11739.33	8.69	0	20	12130	11940	11750	11560	11370	12035	11655	192	3520	500	8220	10	1	38300000	4500	7.08	0.38	12	0.00	1660.00	30801.00	16030	20230530	-26.70	10980	20231024	7.01	15880	-26.01	20240130	11360	3.43	20240415	15880	-26.01	20240130	10980	7.01	20231024	0.14	N	032190	500	191 억		3327149	N	N	1	N	00	N
138	20240603	160342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	200	2	1.73	732854820	62147	19.90	11630	11940	11560	15010	8090	11550	11792.28	8.68	0	6485	11796	11672	11586	11462	11376	11735	11525	192	3460	500	8080	10	1	38300000	4500	7.08	0.38	12	0.16	1660.00	30801.00	16090	20230525	-26.97	10980	20231024	7.01	15880	-26.01	20240130	11360	3.43	20240415	15880	-26.01	20240130	10980	7.01	20231024	0.14	N	032190	500	191 억		3322932	N	N	1	N	00	N
139	20240603	150342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11780	230	2	1.99	692769580	58736	18.80	11630	11940	11560	15010	8090	11550	11794.63	8.68	0	8633	11796	11672	11586	11462	11376	11735	11525	192	3460	500	8080	10	1	38300000	4512	7.10	0.38	12	0.15	1660.00	30801.00	16090	20230525	-26.79	10980	20231024	7.29	15880	-25.82	20240130	11360	3.70	20240415	15880	-25.82	20240130	10980	7.29	20231024	0.14	N	032190	500	191 억		3322932	N	N	146	N	00	N
140	20240603	140341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11780	230	2	1.99	635737090	53895	17.25	11630	11940	11560	15010	8090	11550	11795.85	8.68	0	10147	11796	11672	11586	11462	11376	11735	11525	192	3460	500	8080	10	1	38300000	4512	7.10	0.38	12	0.14	1660.00	30801.00	16090	20230525	-26.79	10980	20231024	7.29	15880	-25.82	20240130	11360	3.70	20240415	15880	-25.82	20240130	10980	7.29	20231024	0.14	N	032190	500	191 억		3322932	N	N	146	N	00	N
141	20240603	130342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11800	250	2	2.16	612272350	51908	16.62	11630	11940	11560	15010	8090	11550	11795.34	8.68	0	11024	11796	11672	11586	11462	11376	11735	11525	192	3460	500	8080	10	1	38300000	4519	7.11	0.38	12	0.14	1660.00	30801.00	16090	20230525	-26.66	10980	20231024	7.47	15880	-25.69	20240130	11360	3.87	20240415	15880	-25.69	20240130	10980	7.47	20231024	0.14	N	032190	500	191 억		3322932	N	N	146	N	00	N
142	20240603	120341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11830	280	2	2.42	565020020	47904	15.34	11630	11940	11560	15010	8090	11550	11794.84	8.68	0	10771	11796	11672	11586	11462	11376	11735	11525	192	3460	500	8080	10	1	38300000	4531	7.13	0.38	12	0.13	1660.00	30801.00	16090	20230525	-26.48	10980	20231024	7.74	15880	-25.50	20240130	11360	4.14	20240415	15880	-25.50	20240130	10980	7.74	20231024	0.14	N	032190	500	191 억		3322932	N	N	146	N	00	N
143	20240603	110340	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11800	250	2	2.16	508021500	43064	13.79	11630	11940	11560	15010	8090	11550	11796.90	8.68	0	10024	11796	11672	11586	11462	11376	11735	11525	192	3460	500	8080	10	1	38300000	4519	7.11	0.38	12	0.11	1660.00	30801.00	16090	20230525	-26.66	10980	20231024	7.47	15880	-25.69	20240130	11360	3.87	20240415	15880	-25.69	20240130	10980	7.47	20231024	0.14	N	032190	500	191 억		3322932	N	N	146	N	00	N
144	20240603	100338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11800	250	2	2.16	354385240	29983	9.60	11630	11940	11560	15010	8090	11550	11819.54	8.68	0	10658	11796	11672	11586	11462	11376	11735	11525	192	3460	500	8080	10	1	38300000	4519	7.11	0.38	12	0.08	1660.00	30801.00	16090	20230525	-26.66	10980	20231024	7.47	15880	-25.69	20240130	11360	3.87	20240415	15880	-25.69	20240130	10980	7.47	20231024	0.14	N	032190	500	191 억		3322932	N	N	146	N	00	N
145	20240603	090338	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11690	140	2	1.21	36608360	3146	1.01	11630	11690	11560	15010	8090	11550	11636.48	8.68	0	-263	11796	11672	11586	11462	11376	11735	11525	192	3460	500	8080	10	1	38300000	4477	7.04	0.38	12	0.01	1660.00	30801.00	16090	20230525	-27.35	10980	20231024	6.47	15880	-26.39	20240130	11360	2.90	20240415	15880	-26.39	20240130	10980	6.47	20231024	0.14	N	032190	500	191 억		3322932	N	N	146	N	00	N