KissMeData/060280/price/prices-20240701.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	20240731	160604	57	100.00	KSQ150		유통	N	N	N	N		N	9920	-260	5	-2.55	2002274520	200875	84.35	10200	10260	9870	13230	7130	10180	9967.76	1.23	0	-45675	10486	10332	10206	10052	9926	10410	10130	205	3050	500	7320	10	1	41089990	4076	-83.36	4.05	12	0.49	-119.00	2452.00	25750	20230824	-61.48	9420	20240627	5.31	19770	-49.82	20240112	9420	5.31	20240627	25750	-61.48	20230824	9420	5.31	20240627	1.94	N	060280	500	205 억		507111	N	N	306	N	00	N
3	20240731	150608	57	100.00	KSQ150		유통	N	N	N	N		N	9940	-240	5	-2.36	1879408530	188484	79.14	10200	10260	9870	13230	7130	10180	9971.07	1.23	0	-47898	10486	10332	10206	10052	9926	10410	10130	205	3050	500	7320	10	1	41089990	4084	-83.53	4.05	12	0.46	-119.00	2452.00	25750	20230824	-61.40	9420	20240627	5.52	19770	-49.72	20240112	9420	5.52	20240627	25750	-61.40	20230824	9420	5.52	20240627	1.94	N	060280	500	205 억		507111	N	N	997	N	00	N
4	20240731	140611	57	100.00	KSQ150		유통	N	N	N	N		N	9920	-260	5	-2.55	1581749160	158448	66.53	10200	10260	9900	13230	7130	10180	9982.64	1.23	0	-47362	10486	10332	10206	10052	9926	10410	10130	205	3050	500	7320	10	1	41089990	4076	-83.36	4.05	12	0.39	-119.00	2452.00	25750	20230824	-61.48	9420	20240627	5.31	19770	-49.82	20240112	9420	5.31	20240627	25750	-61.48	20230824	9420	5.31	20240627	1.94	N	060280	500	205 억		507111	N	N	997	N	00	N
5	20240731	130609	57	100.00	KSQ150		유통	N	N	N	N		N	9990	-190	5	-1.87	1363426900	136473	57.30	10200	10260	9910	13230	7130	10180	9990.31	1.23	0	-44619	10486	10332	10206	10052	9926	10410	10130	205	3050	500	7320	10	1	41089990	4105	-83.95	4.07	12	0.33	-119.00	2452.00	25750	20230824	-61.20	9420	20240627	6.05	19770	-49.47	20240112	9420	6.05	20240627	25750	-61.20	20230824	9420	6.05	20240627	1.94	N	060280	500	205 억		507111	N	N	997	N	00	N
6	20240731	120610	57	100.00	KSQ150		유통	N	N	N	N		N	9960	-220	5	-2.16	1312920630	131409	55.18	10200	10260	9910	13230	7130	10180	9990.96	1.23	0	-45380	10486	10332	10206	10052	9926	10410	10130	205	3050	500	7320	10	1	41089990	4093	-83.70	4.06	12	0.32	-119.00	2452.00	25750	20230824	-61.32	9420	20240627	5.73	19770	-49.62	20240112	9420	5.73	20240627	25750	-61.32	20230824	9420	5.73	20240627	1.94	N	060280	500	205 억		507111	N	N	997	N	00	N
7	20240731	110611	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-200	5	-1.96	1117299160	111704	46.90	10200	10260	9910	13230	7130	10180	10002.16	1.23	0	-38501	10486	10332	10206	10052	9926	10410	10130	205	3050	500	7320	10	1	41089990	4101	-83.87	4.07	12	0.27	-119.00	2452.00	25750	20230824	-61.24	9420	20240627	5.94	19770	-49.52	20240112	9420	5.94	20240627	25750	-61.24	20230824	9420	5.94	20240627	1.94	N	060280	500	205 억		507111	N	N	997	N	00	N
8	20240731	100609	57	100.00	KSQ150		유통	N	N	N	N		N	9970	-210	5	-2.06	823359190	82222	34.52	10200	10260	9910	13230	7130	10180	10013.65	1.23	0	-23662	10486	10332	10206	10052	9926	10410	10130	205	3050	500	7320	10	1	41089990	4097	-83.78	4.07	12	0.20	-119.00	2452.00	25750	20230824	-61.28	9420	20240627	5.84	19770	-49.57	20240112	9420	5.84	20240627	25750	-61.28	20230824	9420	5.84	20240627	1.94	N	060280	500	205 억		507111	N	N	997	N	00	N
9	20240731	090603	57	100.00	KSQ150		유통	N	N	N	N		N	10160	-20	5	-0.20	100184450	9837	4.13	10200	10260	10140	13230	7130	10180	10184.50	1.23	0	-2953	10486	10332	10206	10052	9926	10410	10130	205	3050	500	7320	10	1	41089990	4175	-85.38	4.14	12	0.02	-119.00	2452.00	25750	20230824	-60.54	9420	20240627	7.86	19770	-48.61	20240112	9420	7.86	20240627	25750	-60.54	20230824	9420	7.86	20240627	1.94	N	060280	500	205 억		507111	N	N	997	N	00	N
10	20240730	160553	57	100.00	KSQ150		유통	N	N	N	N		N	10180	170	2	1.70	2414542240	236786	210.62	10090	10360	10080	13010	7010	10010	10197.16	1.27	0	-19253	10216	10112	10016	9912	9816	10165	9965	205	3000	500	7200	10	1	41089990	4183	-85.55	4.15	12	0.58	-119.00	2452.00	25750	20230824	-60.47	9420	20240627	8.07	19770	-48.51	20240112	9420	8.07	20240627	25750	-60.47	20230824	9420	8.07	20240627	1.94	N	060280	500	205 억		522284	N	N	997	N	00	N
11	20240730	150603	57	100.00	KSQ150		유통	N	N	N	N		N	10140	130	2	1.30	2218612920	217505	193.47	10090	10360	10080	13010	7010	10010	10200.28	1.27	0	-15856	10216	10112	10016	9912	9816	10165	9965	205	3000	500	7200	10	1	41089990	4167	-85.21	4.14	12	0.53	-119.00	2452.00	25750	20230824	-60.62	9420	20240627	7.64	19770	-48.71	20240112	9420	7.64	20240627	25750	-60.62	20230824	9420	7.64	20240627	1.94	N	060280	500	205 억		522284	N	N	3971	N	00	N
12	20240730	140556	57	100.00	KSQ150		유통	N	N	N	N		N	10180	170	2	1.70	1986545860	194658	173.15	10090	10360	10080	13010	7010	10010	10205.31	1.27	0	-5913	10216	10112	10016	9912	9816	10165	9965	205	3000	500	7200	10	1	41089990	4183	-85.55	4.15	12	0.47	-119.00	2452.00	25750	20230824	-60.47	9420	20240627	8.07	19770	-48.51	20240112	9420	8.07	20240627	25750	-60.47	20230824	9420	8.07	20240627	1.94	N	060280	500	205 억		522284	N	N	3971	N	00	N
13	20240730	130601	57	100.00	KSQ150		유통	N	N	N	N		N	10220	210	2	2.10	1777417140	174108	154.87	10090	10360	10080	13010	7010	10010	10208.70	1.27	0	-2981	10216	10112	10016	9912	9816	10165	9965	205	3000	500	7200	10	1	41089990	4199	-85.88	4.17	12	0.42	-119.00	2452.00	25750	20230824	-60.31	9420	20240627	8.49	19770	-48.31	20240112	9420	8.49	20240627	25750	-60.31	20230824	9420	8.49	20240627	1.94	N	060280	500	205 억		522284	N	N	3971	N	00	N
14	20240730	120556	57	100.00	KSQ150		유통	N	N	N	N		N	10130	120	2	1.20	1565772090	153315	136.38	10090	10360	10080	13010	7010	10010	10212.78	1.27	0	-4345	10216	10112	10016	9912	9816	10165	9965	205	3000	500	7200	10	1	41089990	4162	-85.13	4.13	12	0.37	-119.00	2452.00	25750	20230824	-60.66	9420	20240627	7.54	19770	-48.76	20240112	9420	7.54	20240627	25750	-60.66	20230824	9420	7.54	20240627	1.94	N	060280	500	205 억		522284	N	N	3971	N	00	N
15	20240730	110602	57	100.00	KSQ150		유통	N	N	N	N		N	10150	140	2	1.40	1345874250	131648	117.10	10090	10360	10080	13010	7010	10010	10223.28	1.27	0	-1362	10216	10112	10016	9912	9816	10165	9965	205	3000	500	7200	10	1	41089990	4171	-85.29	4.14	12	0.32	-119.00	2452.00	25750	20230824	-60.58	9420	20240627	7.75	19770	-48.66	20240112	9420	7.75	20240627	25750	-60.58	20230824	9420	7.75	20240627	1.94	N	060280	500	205 억		522284	N	N	3971	N	00	N
16	20240730	100602	57	100.00	KSQ150		유통	N	N	N	N		N	10210	200	2	2.00	1127116240	110131	97.96	10090	10360	10080	13010	7010	10010	10234.32	1.27	0	3045	10216	10112	10016	9912	9816	10165	9965	205	3000	500	7200	10	1	41089990	4195	-85.80	4.16	12	0.27	-119.00	2452.00	25750	20230824	-60.35	9420	20240627	8.39	19770	-48.36	20240112	9420	8.39	20240627	25750	-60.35	20230824	9420	8.39	20240627	1.94	N	060280	500	205 억		522284	N	N	3971	N	00	N
17	20240730	090604	57	100.00	KSQ150		유통	N	N	N	N		N	10160	150	2	1.50	139441610	13736	12.22	10090	10200	10080	13010	7010	10010	10151.54	1.27	0	28	10216	10112	10016	9912	9816	10165	9965	205	3000	500	7200	10	1	41089990	4175	-85.38	4.14	12	0.03	-119.00	2452.00	25750	20230824	-60.54	9420	20240627	7.86	19770	-48.61	20240112	9420	7.86	20240627	25750	-60.54	20230824	9420	7.86	20240627	1.94	N	060280	500	205 억		522284	N	N	3971	N	00	N
18	20240729	160554	57	100.00	KSQ150		유통	N	N	N	N		N	10010	10	2	0.10	1101185860	109949	68.41	10000	10120	9920	13000	7000	10000	10015.44	1.27	0	12123	10366	10182	10046	9862	9726	10115	9795	205	3000	500	7200	10	1	41089990	4113	-84.12	4.08	12	0.27	-119.00	2452.00	25750	20230824	-61.13	9420	20240627	6.26	19770	-49.37	20240112	9420	6.26	20240627	25750	-61.13	20230824	9420	6.26	20240627	2.00	N	060280	500	205 억		519938	N	N	3971	N	00	N
19	20240729	150600	57	100.00	KSQ150		유통	N	N	N	N		N	10040	40	2	0.40	1019336460	101778	63.32	10000	10120	9920	13000	7000	10000	10015.29	1.27	0	11095	10366	10182	10046	9862	9726	10115	9795	205	3000	500	7200	10	1	41089990	4125	-84.37	4.09	12	0.25	-119.00	2452.00	25750	20230824	-61.01	9420	20240627	6.58	19770	-49.22	20240112	9420	6.58	20240627	25750	-61.01	20230824	9420	6.58	20240627	2.00	N	060280	500	205 억		519938	N	N	808	N	00	N
20	20240729	140604	57	100.00	KSQ150		유통	N	N	N	N		N	10090	90	2	0.90	858588130	85813	53.39	10000	10120	9920	13000	7000	10000	10005.34	1.27	0	9721	10366	10182	10046	9862	9726	10115	9795	205	3000	500	7200	10	1	41089990	4146	-84.79	4.12	12	0.21	-119.00	2452.00	25750	20230824	-60.82	9420	20240627	7.11	19770	-48.96	20240112	9420	7.11	20240627	25750	-60.82	20230824	9420	7.11	20240627	2.00	N	060280	500	205 억		519938	N	N	808	N	00	N
21	20240729	130605	57	100.00	KSQ150		유통	N	N	N	N		N	10020	20	2	0.20	626141820	62757	39.05	10000	10070	9920	13000	7000	10000	9977.24	1.27	0	1079	10366	10182	10046	9862	9726	10115	9795	205	3000	500	7200	10	1	41089990	4117	-84.20	4.09	12	0.15	-119.00	2452.00	25750	20230824	-61.09	9420	20240627	6.37	19770	-49.32	20240112	9420	6.37	20240627	25750	-61.09	20230824	9420	6.37	20240627	2.00	N	060280	500	205 억		519938	N	N	808	N	00	N
22	20240729	120600	57	100.00	KSQ150		유통	N	N	N	N		N	9990	-10	5	-0.10	537530170	53904	33.54	10000	10070	9920	13000	7000	10000	9971.99	1.27	0	-4002	10366	10182	10046	9862	9726	10115	9795	205	3000	500	7200	10	1	41089990	4105	-83.95	4.07	12	0.13	-119.00	2452.00	25750	20230824	-61.20	9420	20240627	6.05	19770	-49.47	20240112	9420	6.05	20240627	25750	-61.20	20230824	9420	6.05	20240627	2.00	N	060280	500	205 억		519938	N	N	808	N	00	N
23	20240729	110558	57	100.00	KSQ150		유통	N	N	N	N		N	9960	-40	5	-0.40	471016640	47228	29.38	10000	10070	9920	13000	7000	10000	9973.25	1.27	0	-3571	10366	10182	10046	9862	9726	10115	9795	205	3000	500	7200	10	1	41089990	4093	-83.70	4.06	12	0.11	-119.00	2452.00	25750	20230824	-61.32	9420	20240627	5.73	19770	-49.62	20240112	9420	5.73	20240627	25750	-61.32	20230824	9420	5.73	20240627	2.00	N	060280	500	205 억		519938	N	N	808	N	00	N
24	20240729	100556	57	100.00	KSQ150		유통	N	N	N	N		N	10000	0	3	0.00	261041170	26177	16.29	10000	10070	9920	13000	7000	10000	9972.16	1.27	0	-1050	10366	10182	10046	9862	9726	10115	9795	205	3000	500	7200	10	1	41089990	4109	-84.03	4.08	12	0.06	-119.00	2452.00	25750	20230824	-61.17	9420	20240627	6.16	19770	-49.42	20240112	9420	6.16	20240627	25750	-61.17	20230824	9420	6.16	20240627	2.00	N	060280	500	205 억		519938	N	N	808	N	00	N
25	20240729	090554	57	100.00	KSQ150		유통	N	N	N	N		N	9950	-50	5	-0.50	84846090	8505	5.29	10000	10070	9920	13000	7000	10000	9976.02	1.27	0	-3775	10366	10182	10046	9862	9726	10115	9795	205	3000	500	7200	10	1	41089990	4088	-83.61	4.06	12	0.02	-119.00	2452.00	25750	20230824	-61.36	9420	20240627	5.63	19770	-49.67	20240112	9420	5.63	20240627	25750	-61.36	20230824	9420	5.63	20240627	2.00	N	060280	500	205 억		519938	N	N	808	N	00	N
26	20240726	160546	57	100.00	KSQ150		유통	N	N	N	N		N	10000	-100	5	-0.99	1593935390	159024	63.67	10150	10230	9910	13130	7070	10100	10023.23	1.37	0	-25781	10520	10310	10080	9870	9640	10415	9975	205	3030	500	7270	10	1	41089990	4109	-84.03	4.08	12	0.39	-119.00	2452.00	25750	20230824	-61.17	9420	20240627	6.16	19770	-49.42	20240112	9420	6.16	20240627	25750	-61.17	20230824	9420	6.16	20240627	2.06	N	060280	500	205 억		562100	N	N	808	N	00	N
27	20240726	150551	57	100.00	KSQ150		유통	N	N	N	N		N	9990	-110	5	-1.09	1434125760	143037	57.27	10150	10230	9910	13130	7070	10100	10026.15	1.37	0	-25964	10520	10310	10080	9870	9640	10415	9975	205	3030	500	7270	10	1	41089990	4105	-83.95	4.07	12	0.35	-119.00	2452.00	25750	20230824	-61.20	9420	20240627	6.05	19770	-49.47	20240112	9420	6.05	20240627	25750	-61.20	20230824	9420	6.05	20240627	2.06	N	060280	500	205 억		562100	N	N	23	N	00	N
28	20240726	140553	57	100.00	KSQ150		유통	N	N	N	N		N	9970	-130	5	-1.29	1333935910	133013	53.26	10150	10230	9910	13130	7070	10100	10028.51	1.37	0	-25569	10520	10310	10080	9870	9640	10415	9975	205	3030	500	7270	10	1	41089990	4097	-83.78	4.07	12	0.32	-119.00	2452.00	25750	20230824	-61.28	9420	20240627	5.84	19770	-49.57	20240112	9420	5.84	20240627	25750	-61.28	20230824	9420	5.84	20240627	2.06	N	060280	500	205 억		562100	N	N	23	N	00	N
29	20240726	130553	57	100.00	KSQ150		유통	N	N	N	N		N	10050	-50	5	-0.50	1027787150	102374	40.99	10150	10230	9910	13130	7070	10100	10039.41	1.37	0	-19780	10520	10310	10080	9870	9640	10415	9975	205	3030	500	7270	10	1	41089990	4130	-84.45	4.10	12	0.25	-119.00	2452.00	25750	20230824	-60.97	9420	20240627	6.69	19770	-49.17	20240112	9420	6.69	20240627	25750	-60.97	20230824	9420	6.69	20240627	2.06	N	060280	500	205 억		562100	N	N	23	N	00	N
30	20240726	120556	57	100.00	KSQ150		유통	N	N	N	N		N	10070	-30	5	-0.30	934772570	93105	37.28	10150	10230	9910	13130	7070	10100	10039.85	1.37	0	-17278	10520	10310	10080	9870	9640	10415	9975	205	3030	500	7270	10	1	41089990	4138	-84.62	4.11	12	0.23	-119.00	2452.00	25750	20230824	-60.89	9420	20240627	6.90	19770	-49.06	20240112	9420	6.90	20240627	25750	-60.89	20230824	9420	6.90	20240627	2.06	N	060280	500	205 억		562100	N	N	23	N	00	N
31	20240726	110555	57	100.00	KSQ150		유통	N	N	N	N		N	10030	-70	5	-0.69	808630190	80549	32.25	10150	10230	9910	13130	7070	10100	10038.83	1.37	0	-15724	10520	10310	10080	9870	9640	10415	9975	205	3030	500	7270	10	1	41089990	4121	-84.29	4.09	12	0.20	-119.00	2452.00	25750	20230824	-61.05	9420	20240627	6.48	19770	-49.27	20240112	9420	6.48	20240627	25750	-61.05	20230824	9420	6.48	20240627	2.06	N	060280	500	205 억		562100	N	N	23	N	00	N
32	20240726	100554	57	100.00	KSQ150		유통	N	N	N	N		N	10040	-60	5	-0.59	619506300	61707	24.71	10150	10230	9910	13130	7070	10100	10039.28	1.37	0	-17828	10520	10310	10080	9870	9640	10415	9975	205	3030	500	7270	10	1	41089990	4125	-84.37	4.09	12	0.15	-119.00	2452.00	25750	20230824	-61.01	9420	20240627	6.58	19770	-49.22	20240112	9420	6.58	20240627	25750	-61.01	20230824	9420	6.58	20240627	2.06	N	060280	500	205 억		562100	N	N	23	N	00	N
33	20240726	090549	57	100.00	KSQ150		유통	N	N	N	N		N	10060	-40	5	-0.40	132337150	13058	5.23	10150	10230	10050	13130	7070	10100	10135.11	1.37	0	-7541	10520	10310	10080	9870	9640	10415	9975	205	3030	500	7270	10	1	41089990	4134	-84.54	4.10	12	0.03	-119.00	2452.00	25750	20230824	-60.93	9420	20240627	6.79	19770	-49.11	20240112	9420	6.79	20240627	25750	-60.93	20230824	9420	6.79	20240627	2.06	N	060280	500	205 억		562100	N	N	23	N	00	N
34	20240725	160550	57	100.00	KSQ150		유통	N	N	N	N		N	10100	-30	5	-0.30	2489975880	246942	125.64	9910	10290	9850	13160	7100	10130	10083.22	1.27	0	65224	10563	10346	10023	9806	9483	10455	9915	205	3030	500	7290	10	1	41089990	4150	-84.87	4.12	12	0.60	-119.00	2452.00	25750	20230824	-60.78	9420	20240627	7.22	19770	-48.91	20240112	9420	7.22	20240627	25750	-60.78	20230824	9420	7.22	20240627	2.10	N	060280	500	205 억		523808	N	N	23	N	00	N
35	20240725	150558	57	100.00	KSQ150		유통	N	N	N	N		N	10100	-30	5	-0.30	2239115560	222126	113.01	9910	10290	9850	13160	7100	10130	10080.38	1.27	0	54059	10563	10346	10023	9806	9483	10455	9915	205	3030	500	7290	10	1	41089990	4150	-84.87	4.12	12	0.54	-119.00	2452.00	25750	20230824	-60.78	9420	20240627	7.22	19770	-48.91	20240112	9420	7.22	20240627	25750	-60.78	20230824	9420	7.22	20240627	2.10	N	060280	500	205 억		523808	N	N	2067	N	00	N
36	20240725	140557	57	100.00	KSQ150		유통	N	N	N	N		N	10140	10	2	0.10	2049295070	203349	103.46	9910	10290	9850	13160	7100	10130	10077.72	1.27	0	49927	10563	10346	10023	9806	9483	10455	9915	205	3030	500	7290	10	1	41089990	4167	-85.21	4.14	12	0.49	-119.00	2452.00	25750	20230824	-60.62	9420	20240627	7.64	19770	-48.71	20240112	9420	7.64	20240627	25750	-60.62	20230824	9420	7.64	20240627	2.10	N	060280	500	205 억		523808	N	N	2067	N	00	N
37	20240725	130552	57	100.00	KSQ150		유통	N	N	N	N		N	10090	-40	5	-0.39	1901976750	188822	96.07	9910	10290	9850	13160	7100	10130	10072.86	1.27	0	48302	10563	10346	10023	9806	9483	10455	9915	205	3030	500	7290	10	1	41089990	4146	-84.79	4.12	12	0.46	-119.00	2452.00	25750	20230824	-60.82	9420	20240627	7.11	19770	-48.96	20240112	9420	7.11	20240627	25750	-60.82	20230824	9420	7.11	20240627	2.10	N	060280	500	205 억		523808	N	N	2067	N	00	N
38	20240725	120555	57	100.00	KSQ150		유통	N	N	N	N		N	10100	-30	5	-0.30	1796191450	178345	90.74	9910	10290	9850	13160	7100	10130	10071.44	1.27	0	46576	10563	10346	10023	9806	9483	10455	9915	205	3030	500	7290	10	1	41089990	4150	-84.87	4.12	12	0.43	-119.00	2452.00	25750	20230824	-60.78	9420	20240627	7.22	19770	-48.91	20240112	9420	7.22	20240627	25750	-60.78	20230824	9420	7.22	20240627	2.10	N	060280	500	205 억		523808	N	N	2067	N	00	N
39	20240725	110551	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-10	5	-0.10	1575615370	156602	79.68	9910	10290	9850	13160	7100	10130	10061.27	1.27	0	43690	10563	10346	10023	9806	9483	10455	9915	205	3030	500	7290	10	1	41089990	4158	-85.04	4.13	12	0.38	-119.00	2452.00	25750	20230824	-60.70	9420	20240627	7.43	19770	-48.81	20240112	9420	7.43	20240627	25750	-60.70	20230824	9420	7.43	20240627	2.10	N	060280	500	205 억		523808	N	N	2067	N	00	N
40	20240725	100551	57	100.00	KSQ150		유통	N	N	N	N		N	10250	120	2	1.18	1023307760	102140	51.97	9910	10290	9850	13160	7100	10130	10018.68	1.27	0	24295	10563	10346	10023	9806	9483	10455	9915	205	3030	500	7290	10	1	41089990	4212	-86.13	4.18	12	0.25	-119.00	2452.00	25750	20230824	-60.19	9420	20240627	8.81	19770	-48.15	20240112	9420	8.81	20240627	25750	-60.19	20230824	9420	8.81	20240627	2.10	N	060280	500	205 억		523808	N	N	2067	N	00	N
41	20240725	090549	57	100.00	KSQ150		유통	N	N	N	N		N	9900	-230	5	-2.27	136259180	13746	6.99	9910	9990	9850	13160	7100	10130	9912.63	1.27	0	3465	10563	10346	10023	9806	9483	10455	9915	205	3030	500	7290	10	1	41089990	4068	-83.19	4.04	12	0.03	-119.00	2452.00	25750	20230824	-61.55	9420	20240627	5.10	19770	-49.92	20240112	9420	5.10	20240627	25750	-61.55	20230824	9420	5.10	20240627	2.10	N	060280	500	205 억		523808	N	N	2067	N	00	N
42	20240724	160546	57	100.00	KSQ150		유통	N	N	N	N		N	10130	280	2	2.84	1923974340	192743	91.68	9800	10240	9700	12800	6900	9850	9980.96	1.23	0	20534	10176	10012	9886	9722	9596	10095	9805	205	2950	500	7090	10	1	41089990	4162	-85.13	4.13	12	0.47	-119.00	2452.00	25750	20230824	-60.66	9420	20240627	7.54	19770	-48.76	20240112	9420	7.54	20240627	25750	-60.66	20230824	9420	7.54	20240627	2.12	N	060280	500	205 억		504058	N	N	2067	N	00	N
43	20240724	150555	57	100.00	KSQ150		유통	N	N	N	N		N	10140	290	2	2.94	1773455210	177877	84.61	9800	10240	9700	12800	6900	9850	9970.12	1.23	0	16599	10176	10012	9886	9722	9596	10095	9805	205	2950	500	7090	10	1	41089990	4167	-85.21	4.14	12	0.43	-119.00	2452.00	25750	20230824	-60.62	9420	20240627	7.64	19770	-48.71	20240112	9420	7.64	20240627	25750	-60.62	20230824	9420	7.64	20240627	2.12	N	060280	500	205 억		504058	N	N	1907	N	00	N
44	20240724	140552	57	100.00	KSQ150		유통	N	N	N	N		N	9950	100	2	1.02	1162705300	117586	55.93	9800	10090	9700	12800	6900	9850	9888.13	1.23	0	-2663	10176	10012	9886	9722	9596	10095	9805	205	2950	500	7090	10	1	41089990	4088	-83.61	4.06	12	0.29	-119.00	2452.00	25750	20230824	-61.36	9420	20240627	5.63	19770	-49.67	20240112	9420	5.63	20240627	25750	-61.36	20230824	9420	5.63	20240627	2.12	N	060280	500	205 억		504058	N	N	1907	N	00	N
45	20240724	130556	57	100.00	KSQ150		유통	N	N	N	N		N	9900	50	2	0.51	734422930	74636	35.50	9800	9960	9700	12800	6900	9850	9840.06	1.23	0	-3523	10176	10012	9886	9722	9596	10095	9805	205	2950	500	7090	10	1	41089990	4068	-83.19	4.04	12	0.18	-119.00	2452.00	25750	20230824	-61.55	9420	20240627	5.10	19770	-49.92	20240112	9420	5.10	20240627	25750	-61.55	20230824	9420	5.10	20240627	2.12	N	060280	500	205 억		504058	N	N	1907	N	00	N
46	20240724	120558	57	100.00	KSQ150		유통	N	N	N	N		N	9850	0	3	0.00	656630300	66745	31.75	9800	9960	9700	12800	6900	9850	9837.89	1.23	0	-4168	10176	10012	9886	9722	9596	10095	9805	205	2950	500	7090	10	1	41089990	4047	-82.77	4.02	12	0.16	-119.00	2452.00	25750	20230824	-61.75	9420	20240627	4.56	19770	-50.18	20240112	9420	4.56	20240627	25750	-61.75	20230824	9420	4.56	20240627	2.12	N	060280	500	205 억		504058	N	N	1907	N	00	N
47	20240724	110553	57	100.00	KSQ150		유통	N	N	N	N		N	9870	20	2	0.20	495381560	50416	23.98	9800	9960	9700	12800	6900	9850	9825.88	1.23	0	-2136	10176	10012	9886	9722	9596	10095	9805	205	2950	500	7090	10	1	41089990	4056	-82.94	4.03	12	0.12	-119.00	2452.00	25750	20230824	-61.67	9420	20240627	4.78	19770	-50.08	20240112	9420	4.78	20240627	25750	-61.67	20230824	9420	4.78	20240627	2.12	N	060280	500	205 억		504058	N	N	1907	N	00	N
48	20240724	100553	57	100.00	KSQ150		유통	N	N	N	N		N	9940	90	2	0.91	339801600	34627	16.47	9800	9960	9700	12800	6900	9850	9813.20	1.23	0	759	10176	10012	9886	9722	9596	10095	9805	205	2950	500	7090	10	1	41089990	4084	-83.53	4.05	12	0.08	-119.00	2452.00	25750	20230824	-61.40	9420	20240627	5.52	19770	-49.72	20240112	9420	5.52	20240627	25750	-61.40	20230824	9420	5.52	20240627	2.12	N	060280	500	205 억		504058	N	N	1907	N	00	N
49	20240724	090550	57	100.00	KSQ150		유통	N	N	N	N		N	9720	-130	5	-1.32	140069480	14363	6.83	9800	9830	9700	12800	6900	9850	9752.10	1.23	0	-844	10176	10012	9886	9722	9596	10095	9805	205	2950	500	7090	10	1	41089990	3994	-81.68	3.96	12	0.03	-119.00	2452.00	25750	20230824	-62.25	9420	20240627	3.18	19770	-50.83	20240112	9420	3.18	20240627	25750	-62.25	20230824	9420	3.18	20240627	2.12	N	060280	500	205 억		504058	N	N	1907	N	00	N
50	20240723	160543	57	100.00	KSQ150		유통	N	N	N	N		N	9850	100	2	1.03	2031321380	204869	64.30	9760	10050	9760	12670	6830	9750	9915.55	1.19	0	14813	10316	10032	9876	9592	9436	9955	9515	205	2920	500	7020	10	1	41089990	4047	-82.77	4.02	12	0.50	-119.00	2452.00	25750	20230824	-61.75	9420	20240627	4.56	19770	-50.18	20240112	9420	4.56	20240627	25750	-61.75	20230824	9420	4.56	20240627	2.10	N	060280	500	205 억		487440	N	N	1907	N	00	N
51	20240723	150557	57	100.00	KSQ150		유통	N	N	N	N		N	9880	130	2	1.33	1889307400	190489	59.79	9760	10050	9760	12670	6830	9750	9918.20	1.19	0	11691	10316	10032	9876	9592	9436	9955	9515	205	2920	500	7020	10	1	41089990	4060	-83.03	4.03	12	0.46	-119.00	2452.00	25750	20230824	-61.63	9420	20240627	4.88	19770	-50.03	20240112	9420	4.88	20240627	25750	-61.63	20230824	9420	4.88	20240627	2.10	N	060280	500	205 억		487440	N	N	2068	N	00	N
52	20240723	140545	57	100.00	KSQ150		유통	N	N	N	N		N	9860	110	2	1.13	1744321850	175797	55.17	9760	10050	9760	12670	6830	9750	9922.36	1.19	0	9888	10316	10032	9876	9592	9436	9955	9515	205	2920	500	7020	10	1	41089990	4051	-82.86	4.02	12	0.43	-119.00	2452.00	25750	20230824	-61.71	9420	20240627	4.67	19770	-50.13	20240112	9420	4.67	20240627	25750	-61.71	20230824	9420	4.67	20240627	2.10	N	060280	500	205 억		487440	N	N	2068	N	00	N
53	20240723	130544	57	100.00	KSQ150		유통	N	N	N	N		N	9870	120	2	1.23	1592823190	160387	50.34	9760	10050	9760	12670	6830	9750	9931.12	1.19	0	3184	10316	10032	9876	9592	9436	9955	9515	205	2920	500	7020	10	1	41089990	4056	-82.94	4.03	12	0.39	-119.00	2452.00	25750	20230824	-61.67	9420	20240627	4.78	19770	-50.08	20240112	9420	4.78	20240627	25750	-61.67	20230824	9420	4.78	20240627	2.10	N	060280	500	205 억		487440	N	N	2068	N	00	N
54	20240723	120548	57	100.00	KSQ150		유통	N	N	N	N		N	9830	80	2	0.82	1468516010	147712	46.36	9760	10050	9760	12670	6830	9750	9941.75	1.19	0	1993	10316	10032	9876	9592	9436	9955	9515	205	2920	500	7020	10	1	41089990	4039	-82.61	4.01	12	0.36	-119.00	2452.00	25750	20230824	-61.83	9420	20240627	4.35	19770	-50.28	20240112	9420	4.35	20240627	25750	-61.83	20230824	9420	4.35	20240627	2.10	N	060280	500	205 억		487440	N	N	2068	N	00	N
55	20240723	110551	57	100.00	KSQ150		유통	N	N	N	N		N	9870	120	2	1.23	1292224730	129781	40.73	9760	10050	9760	12670	6830	9750	9956.96	1.19	0	315	10316	10032	9876	9592	9436	9955	9515	205	2920	500	7020	10	1	41089990	4056	-82.94	4.03	12	0.32	-119.00	2452.00	25750	20230824	-61.67	9420	20240627	4.78	19770	-50.08	20240112	9420	4.78	20240627	25750	-61.67	20230824	9420	4.78	20240627	2.10	N	060280	500	205 억		487440	N	N	2068	N	00	N
56	20240723	100548	57	100.00	KSQ150		유통	N	N	N	N		N	9910	160	2	1.64	527671770	53044	16.65	9760	10050	9760	12670	6830	9750	9947.81	1.19	0	16429	10316	10032	9876	9592	9436	9955	9515	205	2920	500	7020	10	1	41089990	4072	-83.28	4.04	12	0.13	-119.00	2452.00	25750	20230824	-61.51	9420	20240627	5.20	19770	-49.87	20240112	9420	5.20	20240627	25750	-61.51	20230824	9420	5.20	20240627	2.10	N	060280	500	205 억		487440	N	N	2068	N	00	N
57	20240723	090550	57	100.00	KSQ150		유통	N	N	N	N		N	9930	180	2	1.85	61992290	6292	1.97	9760	9940	9760	12670	6830	9750	9852.56	1.19	0	307	10316	10032	9876	9592	9436	9955	9515	205	2920	500	7020	10	1	41089990	4080	-83.45	4.05	12	0.02	-119.00	2452.00	25750	20230824	-61.44	9420	20240627	5.41	19770	-49.77	20240112	9420	5.41	20240627	25750	-61.44	20230824	9420	5.41	20240627	2.10	N	060280	500	205 억		487440	N	N	2068	N	00	N
58	20240722	160542	57	100.00	KSQ150		유통	N	N	N	N		N	9750	-410	5	-4.04	3133331520	317626	116.66	10120	10160	9720	13200	7120	10160	9864.65	1.27	0	-29883	10600	10380	10210	9990	9820	10295	9905	205	3040	500	7310	10	1	41089990	4006	-81.93	3.98	12	0.77	-119.00	2452.00	25750	20230824	-62.14	9420	20240627	3.50	19770	-50.68	20240112	9420	3.50	20240627	25750	-62.14	20230824	9420	3.50	20240627	2.08	N	060280	500	205 억		520054	N	N	2068	N	00	N
59	20240722	150548	57	100.00	KSQ150		유통	N	N	N	N		N	9790	-370	5	-3.64	2936405020	297454	109.25	10120	10160	9720	13200	7120	10160	9871.25	1.27	0	-33946	10600	10380	10210	9990	9820	10295	9905	205	3040	500	7310	10	1	41089990	4023	-82.27	3.99	12	0.72	-119.00	2452.00	25750	20230824	-61.98	9420	20240627	3.93	19770	-50.48	20240112	9420	3.93	20240627	25750	-61.98	20230824	9420	3.93	20240627	2.08	N	060280	500	205 억		520054	N	N	265	N	00	N
60	20240722	140549	57	100.00	KSQ150		유통	N	N	N	N		N	9790	-370	5	-3.64	2645755440	267753	98.34	10120	10160	9720	13200	7120	10160	9880.75	1.27	0	-34742	10600	10380	10210	9990	9820	10295	9905	205	3040	500	7310	10	1	41089990	4023	-82.27	3.99	12	0.65	-119.00	2452.00	25750	20230824	-61.98	9420	20240627	3.93	19770	-50.48	20240112	9420	3.93	20240627	25750	-61.98	20230824	9420	3.93	20240627	2.08	N	060280	500	205 억		520054	N	N	265	N	00	N
61	20240722	130545	57	100.00	KSQ150		유통	N	N	N	N		N	9770	-390	5	-3.84	2393047270	241902	88.85	10120	10160	9720	13200	7120	10160	9892.01	1.27	0	-26908	10600	10380	10210	9990	9820	10295	9905	205	3040	500	7310	10	1	41089990	4014	-82.10	3.98	12	0.59	-119.00	2452.00	25750	20230824	-62.06	9420	20240627	3.72	19770	-50.58	20240112	9420	3.72	20240627	25750	-62.06	20230824	9420	3.72	20240627	2.08	N	060280	500	205 억		520054	N	N	265	N	00	N
62	20240722	120547	57	100.00	KSQ150		유통	N	N	N	N		N	9810	-350	5	-3.44	1976935470	199230	73.17	10120	10160	9740	13200	7120	10160	9922.22	1.27	0	-30143	10600	10380	10210	9990	9820	10295	9905	205	3040	500	7310	10	1	41089990	4031	-82.44	4.00	12	0.48	-119.00	2452.00	25750	20230824	-61.90	9420	20240627	4.14	19770	-50.38	20240112	9420	4.14	20240627	25750	-61.90	20230824	9420	4.14	20240627	2.08	N	060280	500	205 억		520054	N	N	265	N	00	N
63	20240722	110544	57	100.00	KSQ150		유통	N	N	N	N		N	9750	-410	5	-4.04	1759833990	177009	65.01	10120	10160	9740	13200	7120	10160	9941.37	1.27	0	-26951	10600	10380	10210	9990	9820	10295	9905	205	3040	500	7310	10	1	41089990	4006	-81.93	3.98	12	0.43	-119.00	2452.00	25750	20230824	-62.14	9420	20240627	3.50	19770	-50.68	20240112	9420	3.50	20240627	25750	-62.14	20230824	9420	3.50	20240627	2.08	N	060280	500	205 억		520054	N	N	265	N	00	N
64	20240722	100546	57	100.00	KSQ150		유통	N	N	N	N		N	9960	-200	5	-1.97	956479740	95640	35.13	10120	10160	9920	13200	7120	10160	9999.90	1.27	0	-26337	10600	10380	10210	9990	9820	10295	9905	205	3040	500	7310	10	1	41089990	4093	-83.70	4.06	12	0.23	-119.00	2452.00	25750	20230824	-61.32	9420	20240627	5.73	19770	-49.62	20240112	9420	5.73	20240627	25750	-61.32	20230824	9420	5.73	20240627	2.08	N	060280	500	205 억		520054	N	N	265	N	00	N
65	20240722	090544	57	100.00	KSQ150		유통	N	N	N	N		N	10030	-130	5	-1.28	112510110	11176	4.10	10120	10160	10030	13200	7120	10160	10062.25	1.27	0	-724	10600	10380	10210	9990	9820	10295	9905	205	3040	500	7310	10	1	41089990	4121	-84.29	4.09	12	0.03	-119.00	2452.00	25750	20230824	-61.05	9420	20240627	6.48	19770	-49.27	20240112	9420	6.48	20240627	25750	-61.05	20230824	9420	6.48	20240627	2.08	N	060280	500	205 억		520054	N	N	265	N	00	N
66	20240719	160533	57	100.00	KSQ150		유통	N	N	N	N		N	10160	-320	5	-3.05	2721011180	266761	71.38	10400	10430	10040	13620	7340	10480	10200.15	1.26	0	-6639	11126	10802	10566	10242	10006	10685	10125	205	3140	500	7540	10	1	41089990	4175	-85.38	4.14	12	0.65	-119.00	2452.00	25750	20230824	-60.54	9420	20240627	7.86	19770	-48.61	20240112	9420	7.86	20240627	25750	-60.54	20230824	9420	7.86	20240627	2.10	N	060280	500	205 억		517867	N	N	265	N	00	N
67	20240719	150537	57	100.00	KSQ150		유통	N	N	N	N		N	10170	-310	5	-2.96	2594148910	254302	68.05	10400	10430	10040	13620	7340	10480	10200.93	1.26	0	-7339	11126	10802	10566	10242	10006	10685	10125	205	3140	500	7540	10	1	41089990	4179	-85.46	4.15	12	0.62	-119.00	2452.00	25750	20230824	-60.50	9420	20240627	7.96	19770	-48.56	20240112	9420	7.96	20240627	25750	-60.50	20230824	9420	7.96	20240627	2.10	N	060280	500	205 억		517867	N	N	1502	N	00	N
68	20240719	140542	57	100.00	KSQ150		유통	N	N	N	N		N	10110	-370	5	-3.53	2307564080	226110	60.50	10400	10430	10040	13620	7340	10480	10205.35	1.26	0	-7017	11126	10802	10566	10242	10006	10685	10125	205	3140	500	7540	10	1	41089990	4154	-84.96	4.12	12	0.55	-119.00	2452.00	25750	20230824	-60.74	9420	20240627	7.32	19770	-48.86	20240112	9420	7.32	20240627	25750	-60.74	20230824	9420	7.32	20240627	2.10	N	060280	500	205 억		517867	N	N	1502	N	00	N
69	20240719	130534	57	100.00	KSQ150		유통	N	N	N	N		N	10090	-390	5	-3.72	2130794350	208615	55.82	10400	10430	10040	13620	7340	10480	10213.86	1.26	0	-5687	11126	10802	10566	10242	10006	10685	10125	205	3140	500	7540	10	1	41089990	4146	-84.79	4.12	12	0.51	-119.00	2452.00	25750	20230824	-60.82	9420	20240627	7.11	19770	-48.96	20240112	9420	7.11	20240627	25750	-60.82	20230824	9420	7.11	20240627	2.10	N	060280	500	205 억		517867	N	N	1502	N	00	N
70	20240719	120534	57	100.00	KSQ150		유통	N	N	N	N		N	10180	-300	5	-2.86	1897683090	185541	49.65	10400	10430	10040	13620	7340	10480	10227.68	1.26	0	1323	11126	10802	10566	10242	10006	10685	10125	205	3140	500	7540	10	1	41089990	4183	-85.55	4.15	12	0.45	-119.00	2452.00	25750	20230824	-60.47	9420	20240627	8.07	19770	-48.51	20240112	9420	8.07	20240627	25750	-60.47	20230824	9420	8.07	20240627	2.10	N	060280	500	205 억		517867	N	N	1502	N	00	N
71	20240719	110538	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-360	5	-3.44	1511875300	147322	39.42	10400	10430	10120	13620	7340	10480	10262.22	1.26	0	810	11126	10802	10566	10242	10006	10685	10125	205	3140	500	7540	10	1	41089990	4158	-85.04	4.13	12	0.36	-119.00	2452.00	25750	20230824	-60.70	9420	20240627	7.43	19770	-48.81	20240112	9420	7.43	20240627	25750	-60.70	20230824	9420	7.43	20240627	2.10	N	060280	500	205 억		517867	N	N	1502	N	00	N
72	20240719	100452	57	100.00	KSQ150		유통	N	N	N	N		N	10270	-210	5	-2.00	797672090	77410	20.71	10400	10430	10240	13620	7340	10480	10304.25	1.26	0	10798	11126	10802	10566	10242	10006	10685	10125	205	3140	500	7540	10	1	41089990	4220	-86.30	4.19	12	0.19	-119.00	2452.00	25750	20230824	-60.12	9420	20240627	9.02	19770	-48.05	20240112	9420	9.02	20240627	25750	-60.12	20230824	9420	9.02	20240627	2.10	N	060280	500	205 억		517867	N	N	1502	N	00	N
73	20240719	090547	57	100.00	KSQ150		유통	N	N	N	N		N	10380	-100	5	-0.95	86859010	8349	2.23	10400	10430	10380	13620	7340	10480	10402.45	1.26	0	287	11126	10802	10566	10242	10006	10685	10125	205	3140	500	7540	10	1	41089990	4265	-87.23	4.23	12	0.02	-119.00	2452.00	25750	20230824	-59.69	9420	20240627	10.19	19770	-47.50	20240112	9420	10.19	20240627	25750	-59.69	20230824	9420	10.19	20240627	2.10	N	060280	500	205 억		517867	N	N	1502	N	00	N
74	20240718	160527	57	100.00	KSQ150		유통	N	N	N	N		N	10480	-190	5	-1.78	3924532310	371665	81.37	10680	10890	10330	13870	7470	10670	10560.86	1.41	0	-52536	11210	10940	10750	10480	10290	10900	10440	205	3200	500	7680	10	1	41089990	4306	-88.07	4.27	12	0.90	-119.00	2452.00	25750	20230824	-59.30	9420	20240627	11.25	19770	-46.99	20240112	9420	11.25	20240627	25750	-59.30	20230824	9420	11.25	20240627	2.19	N	060280	500	205 억		579696	N	N	1502	N	00	N
75	20240718	150535	57	100.00	KSQ150		유통	N	N	N	N		N	10460	-210	5	-1.97	3716666330	351801	77.02	10680	10890	10330	13870	7470	10670	10564.68	1.41	0	-56181	11210	10940	10750	10480	10290	10900	10440	205	3200	500	7680	10	1	41089990	4298	-87.90	4.27	12	0.86	-119.00	2452.00	25750	20230824	-59.38	9420	20240627	11.04	19770	-47.09	20240112	9420	11.04	20240627	25750	-59.38	20230824	9420	11.04	20240627	2.19	N	060280	500	205 억		579696	N	N	2430	N	00	N
76	20240718	140531	57	100.00	KSQ150		유통	N	N	N	N		N	10430	-240	5	-2.25	3415714190	323117	70.74	10680	10890	10330	13870	7470	10670	10571.14	1.41	0	-57232	11210	10940	10750	10480	10290	10900	10440	205	3200	500	7680	10	1	41089990	4286	-87.65	4.25	12	0.79	-119.00	2452.00	25750	20230824	-59.50	9420	20240627	10.72	19770	-47.24	20240112	9420	10.72	20240627	25750	-59.50	20230824	9420	10.72	20240627	2.19	N	060280	500	205 억		579696	N	N	2430	N	00	N
77	20240718	130532	57	100.00	KSQ150		유통	N	N	N	N		N	10380	-290	5	-2.72	3155792790	298093	65.26	10680	10890	10330	13870	7470	10670	10586.60	1.41	0	-55064	11210	10940	10750	10480	10290	10900	10440	205	3200	500	7680	10	1	41089990	4265	-87.23	4.23	12	0.73	-119.00	2452.00	25750	20230824	-59.69	9420	20240627	10.19	19770	-47.50	20240112	9420	10.19	20240627	25750	-59.69	20230824	9420	10.19	20240627	2.19	N	060280	500	205 억		579696	N	N	2430	N	00	N
78	20240718	120531	57	100.00	KSQ150		유통	N	N	N	N		N	10350	-320	5	-3.00	2932519600	276562	60.55	10680	10890	10340	13870	7470	10670	10603.48	1.41	0	-50834	11210	10940	10750	10480	10290	10900	10440	205	3200	500	7680	10	1	41089990	4253	-86.97	4.22	12	0.67	-119.00	2452.00	25750	20230824	-59.81	9420	20240627	9.87	19770	-47.65	20240112	9420	9.87	20240627	25750	-59.81	20230824	9420	9.87	20240627	2.19	N	060280	500	205 억		579696	N	N	2430	N	00	N
79	20240718	110534	57	100.00	KSQ150		유통	N	N	N	N		N	10400	-270	5	-2.53	2598737300	244404	53.51	10680	10890	10350	13870	7470	10670	10632.96	1.41	0	-51096	11210	10940	10750	10480	10290	10900	10440	205	3200	500	7680	10	1	41089990	4273	-87.39	4.24	12	0.59	-119.00	2452.00	25750	20230824	-59.61	9420	20240627	10.40	19770	-47.40	20240112	9420	10.40	20240627	25750	-59.61	20230824	9420	10.40	20240627	2.19	N	060280	500	205 억		579696	N	N	2430	N	00	N
80	20240718	100536	57	100.00	KSQ150		유통	N	N	N	N		N	10570	-100	5	-0.94	1823559330	170234	37.27	10680	10890	10560	13870	7470	10670	10712.07	1.41	0	-42297	11210	10940	10750	10480	10290	10900	10440	205	3200	500	7680	10	1	41089990	4343	-88.82	4.31	12	0.41	-119.00	2452.00	25750	20230824	-58.95	9420	20240627	12.21	19770	-46.54	20240112	9420	12.21	20240627	25750	-58.95	20230824	9420	12.21	20240627	2.19	N	060280	500	205 억		579696	N	N	2430	N	00	N
81	20240718	090537	57	100.00	KSQ150		유통	N	N	N	N		N	10720	50	2	0.47	310358930	29126	6.38	10680	10730	10560	13870	7470	10670	10655.73	1.41	0	4738	11210	10940	10750	10480	10290	10900	10440	205	3200	500	7680	10	1	41089990	4405	-90.08	4.37	12	0.07	-119.00	2452.00	25750	20230824	-58.37	9420	20240627	13.80	19770	-45.78	20240112	9420	13.80	20240627	25750	-58.37	20230824	9420	13.80	20240627	2.19	N	060280	500	205 억		579696	N	N	2430	N	00	N
82	20240717	160558	57	100.00	KSQ150		유통	N	N	N	N		N	10670	-90	5	-0.84	4854736020	450787	35.56	10670	11020	10560	13980	7540	10760	10769.68	1.40	0	13629	11693	11226	10773	10306	9853	11460	10540	205	3220	500	7740	10	1	41089990	4384	-89.66	4.35	12	1.10	-119.00	2452.00	25750	20230824	-58.56	9420	20240627	13.27	19770	-46.03	20240112	9420	13.27	20240627	25750	-58.56	20230824	9420	13.27	20240627	2.19	N	060280	500	205 억		574346	N	N	2430	N	00	N
83	20240717	150601	57	100.00	KSQ150		유통	N	N	N	N		N	10730	-30	5	-0.28	4552107120	422522	33.33	10670	11020	10560	13980	7540	10760	10773.66	1.40	0	13187	11693	11226	10773	10306	9853	11460	10540	205	3220	500	7740	10	1	41089990	4409	-90.17	4.38	12	1.03	-119.00	2452.00	25750	20230824	-58.33	9420	20240627	13.91	19770	-45.73	20240112	9420	13.91	20240627	25750	-58.33	20230824	9420	13.91	20240627	2.19	N	060280	500	205 억		574346	N	N	2489	N	00	N
84	20240717	140558	57	100.00	KSQ150		유통	N	N	N	N		N	10790	30	2	0.28	4151710430	385325	30.39	10670	11020	10560	13980	7540	10760	10774.57	1.40	0	10463	11693	11226	10773	10306	9853	11460	10540	205	3220	500	7740	10	1	41089990	4434	-90.67	4.40	12	0.94	-119.00	2452.00	25750	20230824	-58.10	9420	20240627	14.54	19770	-45.42	20240112	9420	14.54	20240627	25750	-58.10	20230824	9420	14.54	20240627	2.19	N	060280	500	205 억		574346	N	N	2489	N	00	N
85	20240717	130558	57	100.00	KSQ150		유통	N	N	N	N		N	10790	30	2	0.28	3703902370	343687	27.11	10670	11020	10560	13980	7540	10760	10776.96	1.40	0	6960	11693	11226	10773	10306	9853	11460	10540	205	3220	500	7740	10	1	41089990	4434	-90.67	4.40	12	0.84	-119.00	2452.00	25750	20230824	-58.10	9420	20240627	14.54	19770	-45.42	20240112	9420	14.54	20240627	25750	-58.10	20230824	9420	14.54	20240627	2.19	N	060280	500	205 억		574346	N	N	2489	N	00	N
86	20240717	120558	57	100.00	KSQ150		유통	N	N	N	N		N	10870	110	2	1.02	3345762600	310661	24.50	10670	11020	10560	13980	7540	10760	10769.82	1.40	0	3887	11693	11226	10773	10306	9853	11460	10540	205	3220	500	7740	10	1	41089990	4466	-91.34	4.43	12	0.76	-119.00	2452.00	25750	20230824	-57.79	9420	20240627	15.39	19770	-45.02	20240112	9420	15.39	20240627	25750	-57.79	20230824	9420	15.39	20240627	2.19	N	060280	500	205 억		574346	N	N	2489	N	00	N
87	20240717	110558	57	100.00	KSQ150		유통	N	N	N	N		N	10740	-20	5	-0.19	2839621710	263796	20.81	10670	11020	10560	13980	7540	10760	10764.46	1.40	0	-4890	11693	11226	10773	10306	9853	11460	10540	205	3220	500	7740	10	1	41089990	4413	-90.25	4.38	12	0.64	-119.00	2452.00	25750	20230824	-58.29	9420	20240627	14.01	19770	-45.68	20240112	9420	14.01	20240627	25750	-58.29	20230824	9420	14.01	20240627	2.19	N	060280	500	205 억		574346	N	N	2489	N	00	N
88	20240717	100557	57	100.00	KSQ150		유통	N	N	N	N		N	10620	-140	5	-1.30	2313077160	214211	16.90	10670	11020	10600	13980	7540	10760	10798.13	1.40	0	-1187	11693	11226	10773	10306	9853	11460	10540	205	3220	500	7740	10	1	41089990	4364	-89.24	4.33	12	0.52	-119.00	2452.00	25750	20230824	-58.76	9420	20240627	12.74	19770	-46.28	20240112	9420	12.74	20240627	25750	-58.76	20230824	9420	12.74	20240627	2.19	N	060280	500	205 억		574346	N	N	2489	N	00	N
89	20240717	090453	57	100.00	KSQ150		유통	N	N	N	N		N	10720	-40	5	-0.37	478210290	44772	3.53	10670	10760	10600	13980	7540	10760	10681.01	1.40	0	-3182	11693	11226	10773	10306	9853	11460	10540	205	3220	500	7740	10	1	41089990	4405	-90.08	4.37	12	0.11	-119.00	2452.00	25750	20230824	-58.37	9420	20240627	13.80	19770	-45.78	20240112	9420	13.80	20240627	25750	-58.37	20230824	9420	13.80	20240627	2.19	N	060280	500	205 억		574346	N	N	2489	N	00	N
90	20240716	160559	57	100.00	KSQ150		유통	N	N	N	N		N	10760	500	2	4.87	13645268120	1259131	615.63	10320	11240	10320	13330	7190	10260	10837.25	1.37	0	21612	10480	10370	10240	10130	10000	10425	10185	205	3070	500	7380	10	1	41089990	4421	-90.42	4.39	12	3.06	-119.00	2452.00	25750	20230824	-58.21	9420	20240627	14.23	19770	-45.57	20240112	9420	14.23	20240627	25750	-58.21	20230824	9420	14.23	20240627	2.17	N	060280	500	205 억		562491	N	N	2489	N	00	N
91	20240716	150604	57	100.00	KSQ150		유통	N	N	N	N		N	10790	530	2	5.17	13033217810	1202385	587.88	10320	11240	10320	13330	7190	10260	10839.47	1.37	0	22211	10480	10370	10240	10130	10000	10425	10185	205	3070	500	7380	10	1	41089990	4434	-90.67	4.40	12	2.93	-119.00	2452.00	25750	20230824	-58.10	9420	20240627	14.54	19770	-45.42	20240112	9420	14.54	20240627	25750	-58.10	20230824	9420	14.54	20240627	2.17	N	060280	500	205 억		562491	N	N	5161	N	00	N
92	20240716	140603	57	100.00	KSQ150		유통	N	N	N	N		N	10590	330	2	3.22	12296446330	1133679	554.29	10320	11240	10320	13330	7190	10260	10846.50	1.37	0	25439	10480	10370	10240	10130	10000	10425	10185	205	3070	500	7380	10	1	41089990	4351	-88.99	4.32	12	2.76	-119.00	2452.00	25750	20230824	-58.87	9420	20240627	12.42	19770	-46.43	20240112	9420	12.42	20240627	25750	-58.87	20230824	9420	12.42	20240627	2.17	N	060280	500	205 억		562491	N	N	5161	N	00	N
93	20240716	130603	57	100.00	KSQ150		유통	N	N	N	N		N	10720	460	2	4.48	11867408770	1093335	534.56	10320	11240	10320	13330	7190	10260	10854.32	1.37	0	28164	10480	10370	10240	10130	10000	10425	10185	205	3070	500	7380	10	1	41089990	4405	-90.08	4.37	12	2.66	-119.00	2452.00	25750	20230824	-58.37	9420	20240627	13.80	19770	-45.78	20240112	9420	13.80	20240627	25750	-58.37	20230824	9420	13.80	20240627	2.17	N	060280	500	205 억		562491	N	N	5161	N	00	N
94	20240716	120602	57	100.00	KSQ150		유통	N	N	N	N		N	10660	400	2	3.90	11540622280	1062740	519.61	10320	11240	10320	13330	7190	10260	10859.31	1.37	0	25691	10480	10370	10240	10130	10000	10425	10185	205	3070	500	7380	10	1	41089990	4380	-89.58	4.35	12	2.59	-119.00	2452.00	25750	20230824	-58.60	9420	20240627	13.16	19770	-46.08	20240112	9420	13.16	20240627	25750	-58.60	20230824	9420	13.16	20240627	2.17	N	060280	500	205 억		562491	N	N	5161	N	00	N
95	20240716	110601	57	100.00	KSQ150		유통	N	N	N	N		N	10630	370	2	3.61	11044578770	1016144	496.82	10320	11240	10320	13330	7190	10260	10869.11	1.37	0	23315	10480	10370	10240	10130	10000	10425	10185	205	3070	500	7380	10	1	41089990	4368	-89.33	4.34	12	2.47	-119.00	2452.00	25750	20230824	-58.72	9420	20240627	12.85	19770	-46.23	20240112	9420	12.85	20240627	25750	-58.72	20230824	9420	12.85	20240627	2.17	N	060280	500	205 억		562491	N	N	5161	N	00	N
96	20240716	100602	57	100.00	KSQ150		유통	N	N	N	N		N	10580	320	2	3.12	9972844090	914593	447.17	10320	11240	10320	13330	7190	10260	10904.13	1.37	0	50878	10480	10370	10240	10130	10000	10425	10185	205	3070	500	7380	10	1	41089990	4347	-88.91	4.31	12	2.23	-119.00	2452.00	25750	20230824	-58.91	9420	20240627	12.31	19770	-46.48	20240112	9420	12.31	20240627	25750	-58.91	20230824	9420	12.31	20240627	2.17	N	060280	500	205 억		562491	N	N	5161	N	00	N
97	20240716	090600	57	100.00	KSQ150		유통	N	N	N	N		N	10500	240	2	2.34	459027040	43645	21.34	10320	10590	10320	13330	7190	10260	10517.29	1.37	0	14455	10480	10370	10240	10130	10000	10425	10185	205	3070	500	7380	10	1	41089990	4314	-88.24	4.28	12	0.11	-119.00	2452.00	25750	20230824	-59.22	9420	20240627	11.46	19770	-46.89	20240112	9420	11.46	20240627	25750	-59.22	20230824	9420	11.46	20240627	2.17	N	060280	500	205 억		562491	N	N	5161	N	00	N
98	20240715	160552	57	100.00	KSQ150		유통	N	N	N	N		N	10260	-30	5	-0.29	1917913540	188005	42.31	10170	10350	10110	13370	7210	10290	10201.17	1.32	0	19475	10783	10536	10383	10136	9983	10460	10060	205	3080	500	7400	10	1	41089990	4216	-86.22	4.18	12	0.46	-119.00	2452.00	25750	20230824	-60.16	9420	20240627	8.92	19770	-48.10	20240112	9420	8.92	20240627	25750	-60.16	20230824	9420	8.92	20240627	2.16	N	060280	500	205 억		540504	N	N	5161	N	00	N
99	20240715	150556	57	100.00	KSQ150		유통	N	N	N	N		N	10300	10	2	0.10	1775513110	174145	39.19	10170	10350	10110	13370	7210	10290	10195.60	1.32	0	18092	10783	10536	10383	10136	9983	10460	10060	205	3080	500	7400	10	1	41089990	4232	-86.55	4.20	12	0.42	-119.00	2452.00	25750	20230824	-60.00	9420	20240627	9.34	19770	-47.90	20240112	9420	9.34	20240627	25750	-60.00	20230824	9420	9.34	20240627	2.16	N	060280	500	205 억		540504	N	N	37551	N	00	N
100	20240715	140555	57	100.00	KSQ150		유통	N	N	N	N		N	10250	-40	5	-0.39	1591421770	156203	35.15	10170	10350	10110	13370	7210	10290	10188.16	1.32	0	11313	10783	10536	10383	10136	9983	10460	10060	205	3080	500	7400	10	1	41089990	4212	-86.13	4.18	12	0.38	-119.00	2452.00	25750	20230824	-60.19	9420	20240627	8.81	19770	-48.15	20240112	9420	8.81	20240627	25750	-60.19	20230824	9420	8.81	20240627	2.16	N	060280	500	205 억		540504	N	N	37551	N	00	N
101	20240715	130555	57	100.00	KSQ150		유통	N	N	N	N		N	10320	30	2	0.29	1492673510	146602	32.99	10170	10350	10110	13370	7210	10290	10181.80	1.32	0	11983	10783	10536	10383	10136	9983	10460	10060	205	3080	500	7400	10	1	41089990	4240	-86.72	4.21	12	0.36	-119.00	2452.00	25750	20230824	-59.92	9420	20240627	9.55	19770	-47.80	20240112	9420	9.55	20240627	25750	-59.92	20230824	9420	9.55	20240627	2.16	N	060280	500	205 억		540504	N	N	37551	N	00	N
102	20240715	120556	57	100.00	KSQ150		유통	N	N	N	N		N	10250	-40	5	-0.39	1256841980	123718	27.84	10170	10250	10110	13370	7210	10290	10158.91	1.32	0	3603	10783	10536	10383	10136	9983	10460	10060	205	3080	500	7400	10	1	41089990	4212	-86.13	4.18	12	0.30	-119.00	2452.00	25750	20230824	-60.19	9420	20240627	8.81	19770	-48.15	20240112	9420	8.81	20240627	25750	-60.19	20230824	9420	8.81	20240627	2.16	N	060280	500	205 억		540504	N	N	37551	N	00	N
103	20240715	110555	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-160	5	-1.55	1045624530	102913	23.16	10170	10250	10110	13370	7210	10290	10160.26	1.32	0	-805	10783	10536	10383	10136	9983	10460	10060	205	3080	500	7400	10	1	41089990	4162	-85.13	4.13	12	0.25	-119.00	2452.00	25750	20230824	-60.66	9420	20240627	7.54	19770	-48.76	20240112	9420	7.54	20240627	25750	-60.66	20230824	9420	7.54	20240627	2.16	N	060280	500	205 억		540504	N	N	37551	N	00	N
104	20240715	100555	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-160	5	-1.55	808798690	79526	17.90	10170	10250	10110	13370	7210	10290	10170.23	1.32	0	-3628	10783	10536	10383	10136	9983	10460	10060	205	3080	500	7400	10	1	41089990	4162	-85.13	4.13	12	0.19	-119.00	2452.00	25750	20230824	-60.66	9420	20240627	7.54	19770	-48.76	20240112	9420	7.54	20240627	25750	-60.66	20230824	9420	7.54	20240627	2.16	N	060280	500	205 억		540504	N	N	37551	N	00	N
105	20240715	090556	57	100.00	KSQ150		유통	N	N	N	N		N	10160	-130	5	-1.26	206805730	20326	4.57	10170	10230	10150	13370	7210	10290	10174.38	1.32	0	5290	10783	10536	10383	10136	9983	10460	10060	205	3080	500	7400	10	1	41089990	4175	-85.38	4.14	12	0.05	-119.00	2452.00	25750	20230824	-60.54	9420	20240627	7.86	19770	-48.61	20240112	9420	7.86	20240627	25750	-60.54	20230824	9420	7.86	20240627	2.16	N	060280	500	205 억		540504	N	N	37551	N	00	N
106	20240712	160551	57	100.00	KSQ150		유통	N	N	N	N		N	10290	-160	5	-1.53	4608990250	442313	171.47	10490	10630	10230	13580	7320	10450	10420.71	1.58	0	-90051	10816	10632	10516	10332	10216	10575	10275	205	3130	500	7520	10	1	41089990	4228	-86.47	4.20	12	1.08	-119.00	2452.00	25750	20230824	-60.04	9420	20240627	9.24	19770	-47.95	20240112	9420	9.24	20240627	25750	-60.04	20230824	9420	9.24	20240627	2.09	N	060280	500	205 억		648424	N	N	37468	N	00	N
107	20240712	150554	57	100.00	KSQ150		유통	N	N	N	N		N	10290	-160	5	-1.53	4438495920	425717	165.03	10490	10630	10230	13580	7320	10450	10425.93	1.58	0	-89166	10816	10632	10516	10332	10216	10575	10275	205	3130	500	7520	10	1	41089990	4228	-86.47	4.20	12	1.04	-119.00	2452.00	25750	20230824	-60.04	9420	20240627	9.24	19770	-47.95	20240112	9420	9.24	20240627	25750	-60.04	20230824	9420	9.24	20240627	2.09	N	060280	500	205 억		648424	N	N	277	N	00	N
108	20240712	140557	57	100.00	KSQ150		유통	N	N	N	N		N	10260	-190	5	-1.82	4125337770	395194	153.20	10490	10630	10260	13580	7320	10450	10438.76	1.58	0	-83818	10816	10632	10516	10332	10216	10575	10275	205	3130	500	7520	10	1	41089990	4216	-86.22	4.18	12	0.96	-119.00	2452.00	25750	20230824	-60.16	9420	20240627	8.92	19770	-48.10	20240112	9420	8.92	20240627	25750	-60.16	20230824	9420	8.92	20240627	2.09	N	060280	500	205 억		648424	N	N	277	N	00	N
109	20240712	130553	57	100.00	KSQ150		유통	N	N	N	N		N	10330	-120	5	-1.15	3801522820	363720	141.00	10490	10630	10280	13580	7320	10450	10451.78	1.58	0	-84749	10816	10632	10516	10332	10216	10575	10275	205	3130	500	7520	10	1	41089990	4245	-86.81	4.21	12	0.89	-119.00	2452.00	25750	20230824	-59.88	9420	20240627	9.66	19770	-47.75	20240112	9420	9.66	20240627	25750	-59.88	20230824	9420	9.66	20240627	2.09	N	060280	500	205 억		648424	N	N	277	N	00	N
110	20240712	120554	57	100.00	KSQ150		유통	N	N	N	N		N	10360	-90	5	-0.86	3389598950	323862	125.55	10490	10630	10350	13580	7320	10450	10466.19	1.58	0	-72436	10816	10632	10516	10332	10216	10575	10275	205	3130	500	7520	10	1	41089990	4257	-87.06	4.23	12	0.79	-119.00	2452.00	25750	20230824	-59.77	9420	20240627	9.98	19770	-47.60	20240112	9420	9.98	20240627	25750	-59.77	20230824	9420	9.98	20240627	2.09	N	060280	500	205 억		648424	N	N	277	N	00	N
111	20240712	110551	57	100.00	KSQ150		유통	N	N	N	N		N	10480	30	2	0.29	2467779020	235259	91.20	10490	10630	10350	13580	7320	10450	10489.64	1.58	0	-53568	10816	10632	10516	10332	10216	10575	10275	205	3130	500	7520	10	1	41089990	4306	-88.07	4.27	12	0.57	-119.00	2452.00	25750	20230824	-59.30	9420	20240627	11.25	19770	-46.99	20240112	9420	11.25	20240627	25750	-59.30	20230824	9420	11.25	20240627	2.09	N	060280	500	205 억		648424	N	N	277	N	00	N
112	20240712	100553	57	100.00	KSQ150		유통	N	N	N	N		N	10360	-90	5	-0.86	1022635760	97074	37.63	10490	10630	10360	13580	7320	10450	10534.65	1.58	0	-5167	10816	10632	10516	10332	10216	10575	10275	205	3130	500	7520	10	1	41089990	4257	-87.06	4.23	12	0.24	-119.00	2452.00	25750	20230824	-59.77	9420	20240627	9.98	19770	-47.60	20240112	9420	9.98	20240627	25750	-59.77	20230824	9420	9.98	20240627	2.09	N	060280	500	205 억		648424	N	N	277	N	00	N
113	20240712	090550	57	100.00	KSQ150		유통	N	N	N	N		N	10530	80	2	0.77	223273940	21144	8.20	10490	10630	10490	13580	7320	10450	10560.00	1.58	0	3672	10816	10632	10516	10332	10216	10575	10275	205	3130	500	7520	10	1	41089990	4327	-88.49	4.29	12	0.05	-119.00	2452.00	25750	20230824	-59.11	9420	20240627	11.78	19770	-46.74	20240112	9420	11.78	20240627	25750	-59.11	20230824	9420	11.78	20240627	2.09	N	060280	500	205 억		648424	N	N	277	N	00	N
114	20240711	160549	57	100.00	KSQ150		유통	N	N	N	N		N	10450	-270	5	-2.52	2668544360	253948	41.12	10660	10700	10400	13930	7510	10720	10508.22	1.66	0	-35127	11300	11010	10480	10190	9660	11155	10335	205	3210	500	7710	10	1	41089990	4294	-87.82	4.26	12	0.62	-119.00	2452.00	25750	20230824	-59.42	9420	20240627	10.93	19770	-47.14	20240112	9420	10.93	20240627	25750	-59.42	20230824	9420	10.93	20240627	2.04	N	060280	500	205 억		683757	N	N	277	N	00	N
115	20240711	150554	57	100.00	KSQ150		유통	N	N	N	N		N	10440	-280	5	-2.61	2503868330	238167	38.57	10660	10700	10400	13930	7510	10720	10513.04	1.66	0	-32401	11300	11010	10480	10190	9660	11155	10335	205	3210	500	7710	10	1	41089990	4290	-87.73	4.26	12	0.58	-119.00	2452.00	25750	20230824	-59.46	9420	20240627	10.83	19770	-47.19	20240112	9420	10.83	20240627	25750	-59.46	20230824	9420	10.83	20240627	2.04	N	060280	500	205 억		683757	N	N	6457	N	00	N
116	20240711	140553	57	100.00	KSQ150		유통	N	N	N	N		N	10430	-290	5	-2.71	2246315810	213507	34.57	10660	10700	10400	13930	7510	10720	10521.00	1.66	0	-18187	11300	11010	10480	10190	9660	11155	10335	205	3210	500	7710	10	1	41089990	4286	-87.65	4.25	12	0.52	-119.00	2452.00	25750	20230824	-59.50	9420	20240627	10.72	19770	-47.24	20240112	9420	10.72	20240627	25750	-59.50	20230824	9420	10.72	20240627	2.04	N	060280	500	205 억		683757	N	N	6457	N	00	N
117	20240711	130551	57	100.00	KSQ150		유통	N	N	N	N		N	10480	-240	5	-2.24	1957648860	185853	30.10	10660	10700	10400	13930	7510	10720	10533.27	1.66	0	-13408	11300	11010	10480	10190	9660	11155	10335	205	3210	500	7710	10	1	41089990	4306	-88.07	4.27	12	0.45	-119.00	2452.00	25750	20230824	-59.30	9420	20240627	11.25	19770	-46.99	20240112	9420	11.25	20240627	25750	-59.30	20230824	9420	11.25	20240627	2.04	N	060280	500	205 억		683757	N	N	6457	N	00	N
118	20240711	120552	57	100.00	KSQ150		유통	N	N	N	N		N	10520	-200	5	-1.87	1743716820	165467	26.80	10660	10700	10400	13930	7510	10720	10538.10	1.66	0	-9103	11300	11010	10480	10190	9660	11155	10335	205	3210	500	7710	10	1	41089990	4323	-88.40	4.29	12	0.40	-119.00	2452.00	25750	20230824	-59.15	9420	20240627	11.68	19770	-46.79	20240112	9420	11.68	20240627	25750	-59.15	20230824	9420	11.68	20240627	2.04	N	060280	500	205 억		683757	N	N	6457	N	00	N
119	20240711	110550	57	100.00	KSQ150		유통	N	N	N	N		N	10480	-240	5	-2.24	1575917980	149485	24.21	10660	10700	10400	13930	7510	10720	10542.26	1.66	0	-6433	11300	11010	10480	10190	9660	11155	10335	205	3210	500	7710	10	1	41089990	4306	-88.07	4.27	12	0.36	-119.00	2452.00	25750	20230824	-59.30	9420	20240627	11.25	19770	-46.99	20240112	9420	11.25	20240627	25750	-59.30	20230824	9420	11.25	20240627	2.04	N	060280	500	205 억		683757	N	N	6457	N	00	N
120	20240711	100550	57	100.00	KSQ150		유통	N	N	N	N		N	10600	-120	5	-1.12	882074630	83302	13.49	10660	10700	10530	13930	7510	10720	10588.80	1.66	0	7702	11300	11010	10480	10190	9660	11155	10335	205	3210	500	7710	10	1	41089990	4356	-89.08	4.32	12	0.20	-119.00	2452.00	25750	20230824	-58.83	9420	20240627	12.53	19770	-46.38	20240112	9420	12.53	20240627	25750	-58.83	20230824	9420	12.53	20240627	2.04	N	060280	500	205 억		683757	N	N	6457	N	00	N
121	20240711	090548	57	100.00	KSQ150		유통	N	N	N	N		N	10600	-120	5	-1.12	206155590	19433	3.15	10660	10700	10530	13930	7510	10720	10608.27	1.66	0	1745	11300	11010	10480	10190	9660	11155	10335	205	3210	500	7710	10	1	41089990	4356	-89.08	4.32	12	0.05	-119.00	2452.00	25750	20230824	-58.83	9420	20240627	12.53	19770	-46.38	20240112	9420	12.53	20240627	25750	-58.83	20230824	9420	12.53	20240627	2.04	N	060280	500	205 억		683757	N	N	6457	N	00	N
122	20240710	160549	57	100.00	KSQ150		유통	N	N	N	N		N	10720	710	2	7.09	6290369530	609598	148.01	9970	10770	9950	13010	7010	10010	10317.89	1.48	0	121011	10476	10242	10126	9892	9776	10185	9835	205	3000	500	7200	10	1	41089990	4405	-90.08	4.37	12	1.48	-119.00	2452.00	25750	20230824	-58.37	9420	20240627	13.80	19770	-45.78	20240112	9420	13.80	20240627	25750	-58.37	20230824	9420	13.80	20240627	2.06	N	060280	500	205 억		607989	N	N	6457	N	00	N
123	20240710	150550	57	100.00	KSQ150		유통	N	N	N	N		N	10600	590	2	5.89	5421047100	528132	128.23	9970	10610	9950	13010	7010	10010	10264.65	1.48	0	104617	10476	10242	10126	9892	9776	10185	9835	205	3000	500	7200	10	1	41089990	4356	-89.08	4.32	12	1.29	-119.00	2452.00	25750	20230824	-58.83	9420	20240627	12.53	19770	-46.38	20240112	9420	12.53	20240627	25750	-58.83	20230824	9420	12.53	20240627	2.06	N	060280	500	205 억		607989	N	N	2475	N	00	N
124	20240710	140548	57	100.00	KSQ150		유통	N	N	N	N		N	10420	410	2	4.10	3953225970	388160	94.25	9970	10440	9950	13010	7010	10010	10184.60	1.48	0	50111	10476	10242	10126	9892	9776	10185	9835	205	3000	500	7200	10	1	41089990	4282	-87.56	4.25	12	0.94	-119.00	2452.00	25750	20230824	-59.53	9420	20240627	10.62	19770	-47.29	20240112	9420	10.62	20240627	25750	-59.53	20230824	9420	10.62	20240627	2.06	N	060280	500	205 억		607989	N	N	2475	N	00	N
125	20240710	130548	57	100.00	KSQ150		유통	N	N	N	N		N	10280	270	2	2.70	3255253360	320809	77.89	9970	10410	9950	13010	7010	10010	10147.09	1.48	0	22523	10476	10242	10126	9892	9776	10185	9835	205	3000	500	7200	10	1	41089990	4224	-86.39	4.19	12	0.78	-119.00	2452.00	25750	20230824	-60.08	9420	20240627	9.13	19770	-48.00	20240112	9420	9.13	20240627	25750	-60.08	20230824	9420	9.13	20240627	2.06	N	060280	500	205 억		607989	N	N	2475	N	00	N
126	20240710	120549	57	100.00	KSQ150		유통	N	N	N	N		N	10170	160	2	1.60	2321861600	230005	55.85	9970	10210	9950	13010	7010	10010	10094.89	1.48	0	-19739	10476	10242	10126	9892	9776	10185	9835	205	3000	500	7200	10	1	41089990	4179	-85.46	4.15	12	0.56	-119.00	2452.00	25750	20230824	-60.50	9420	20240627	7.96	19770	-48.56	20240112	9420	7.96	20240627	25750	-60.50	20230824	9420	7.96	20240627	2.06	N	060280	500	205 억		607989	N	N	2475	N	00	N
127	20240710	110549	57	100.00	KSQ150		유통	N	N	N	N		N	10130	120	2	1.20	2003451660	198612	48.22	9970	10210	9950	13010	7010	10010	10087.33	1.48	0	-34308	10476	10242	10126	9892	9776	10185	9835	205	3000	500	7200	10	1	41089990	4162	-85.13	4.13	12	0.48	-119.00	2452.00	25750	20230824	-60.66	9420	20240627	7.54	19770	-48.76	20240112	9420	7.54	20240627	25750	-60.66	20230824	9420	7.54	20240627	2.06	N	060280	500	205 억		607989	N	N	2475	N	00	N
128	20240710	100545	57	100.00	KSQ150		유통	N	N	N	N		N	10120	110	2	1.10	909996170	90869	22.06	9970	10130	9950	13010	7010	10010	10014.38	1.48	0	-13799	10476	10242	10126	9892	9776	10185	9835	205	3000	500	7200	10	1	41089990	4158	-85.04	4.13	12	0.22	-119.00	2452.00	25750	20230824	-60.70	9420	20240627	7.43	19770	-48.81	20240112	9420	7.43	20240627	25750	-60.70	20230824	9420	7.43	20240627	2.06	N	060280	500	205 억		607989	N	N	2475	N	00	N
129	20240710	090547	57	100.00	KSQ150		유통	N	N	N	N		N	9990	-20	5	-0.20	71285640	7140	1.73	9970	10030	9970	13010	7010	10010	9983.35	1.48	0	-1692	10476	10242	10126	9892	9776	10185	9835	205	3000	500	7200	10	1	41089990	4105	-83.95	4.07	12	0.02	-119.00	2452.00	25750	20230824	-61.20	9420	20240627	6.05	19770	-49.47	20240112	9420	6.05	20240627	25750	-61.20	20230824	9420	6.05	20240627	2.06	N	060280	500	205 억		607989	N	N	2475	N	00	N
130	20240709	160547	57	100.00	KSQ150		유통	N	N	N	N		N	10010	-170	5	-1.67	4147204060	408980	164.68	10150	10360	10010	13230	7130	10180	10140.55	1.81	0	-147713	10446	10312	10106	9972	9766	10380	10040	205	3050	500	7320	10	1	41089990	4113	-84.12	4.08	12	1.00	-119.00	2452.00	25750	20230824	-61.13	9420	20240627	6.26	19770	-49.37	20240112	9420	6.26	20240627	25750	-61.13	20230824	9420	6.26	20240627	2.03	N	060280	500	205 억		745229	N	N	2475	N	00	N
131	20240709	150547	57	100.00	KSQ150		유통	N	N	N	N		N	10020	-160	5	-1.57	3921823690	386481	155.62	10150	10360	10010	13230	7130	10180	10147.48	1.81	0	-140638	10446	10312	10106	9972	9766	10380	10040	205	3050	500	7320	10	1	41089990	4117	-84.20	4.09	12	0.94	-119.00	2452.00	25750	20230824	-61.09	9420	20240627	6.37	19770	-49.32	20240112	9420	6.37	20240627	25750	-61.09	20230824	9420	6.37	20240627	2.03	N	060280	500	205 억		745229	N	N	1479	N	00	N
132	20240709	140548	57	100.00	KSQ150		유통	N	N	N	N		N	10020	-160	5	-1.57	3604449000	354818	142.87	10150	10360	10020	13230	7130	10180	10158.56	1.81	0	-132047	10446	10312	10106	9972	9766	10380	10040	205	3050	500	7320	10	1	41089990	4117	-84.20	4.09	12	0.86	-119.00	2452.00	25750	20230824	-61.09	9420	20240627	6.37	19770	-49.32	20240112	9420	6.37	20240627	25750	-61.09	20230824	9420	6.37	20240627	2.03	N	060280	500	205 억		745229	N	N	1479	N	00	N
133	20240709	130550	57	100.00	KSQ150		유통	N	N	N	N		N	10040	-140	5	-1.38	3282631440	322742	129.95	10150	10360	10030	13230	7130	10180	10171.06	1.81	0	-122681	10446	10312	10106	9972	9766	10380	10040	205	3050	500	7320	10	1	41089990	4125	-84.37	4.09	12	0.79	-119.00	2452.00	25750	20230824	-61.01	9420	20240627	6.58	19770	-49.22	20240112	9420	6.58	20240627	25750	-61.01	20230824	9420	6.58	20240627	2.03	N	060280	500	205 억		745229	N	N	1479	N	00	N
134	20240709	120551	57	100.00	KSQ150		유통	N	N	N	N		N	10060	-120	5	-1.18	3067297810	301318	121.33	10150	10360	10030	13230	7130	10180	10179.60	1.81	0	-112445	10446	10312	10106	9972	9766	10380	10040	205	3050	500	7320	10	1	41089990	4134	-84.54	4.10	12	0.73	-119.00	2452.00	25750	20230824	-60.93	9420	20240627	6.79	19770	-49.11	20240112	9420	6.79	20240627	25750	-60.93	20230824	9420	6.79	20240627	2.03	N	060280	500	205 억		745229	N	N	1479	N	00	N
135	20240709	110550	57	100.00	KSQ150		유통	N	N	N	N		N	10070	-110	5	-1.08	2672727460	262093	105.53	10150	10360	10030	13230	7130	10180	10197.66	1.81	0	-102580	10446	10312	10106	9972	9766	10380	10040	205	3050	500	7320	10	1	41089990	4138	-84.62	4.11	12	0.64	-119.00	2452.00	25750	20230824	-60.89	9420	20240627	6.90	19770	-49.06	20240112	9420	6.90	20240627	25750	-60.89	20230824	9420	6.90	20240627	2.03	N	060280	500	205 억		745229	N	N	1479	N	00	N
136	20240709	100549	57	100.00	KSQ150		유통	N	N	N	N		N	10190	10	2	0.10	1996576650	195034	78.53	10150	10360	10030	13230	7130	10180	10237.21	1.81	0	-69253	10446	10312	10106	9972	9766	10380	10040	205	3050	500	7320	10	1	41089990	4187	-85.63	4.16	12	0.47	-119.00	2452.00	25750	20230824	-60.43	9420	20240627	8.17	19770	-48.46	20240112	9420	8.17	20240627	25750	-60.43	20230824	9420	8.17	20240627	2.03	N	060280	500	205 억		745229	N	N	1479	N	00	N
137	20240709	090548	57	100.00	KSQ150		유통	N	N	N	N		N	10080	-100	5	-0.98	80826490	8000	3.22	10150	10160	10050	13230	7130	10180	10098.42	1.81	0	-1852	10446	10312	10106	9972	9766	10380	10040	205	3050	500	7320	10	1	41089990	4142	-84.71	4.11	12	0.02	-119.00	2452.00	25750	20230824	-60.85	9420	20240627	7.01	19770	-49.01	20240112	9420	7.01	20240627	25750	-60.85	20230824	9420	7.01	20240627	2.03	N	060280	500	205 억		745229	N	N	1479	N	00	N
138	20240708	160544	57	100.00	KSQ150		유통	N	N	N	N		N	10180	80	2	0.79	2464114770	244674	37.58	10000	10240	9900	13130	7070	10100	10070.76	1.77	0	12123	11040	10570	10330	9860	9620	10450	9740	205	3030	500	7270	10	1	41089990	4183	-85.55	4.15	12	0.60	-119.00	2452.00	25750	20230824	-60.47	9420	20240627	8.07	19770	-48.51	20240112	9420	8.07	20240627	25750	-60.47	20230824	9420	8.07	20240627	2.13	N	060280	500	205 억		728004	N	N	1479	N	00	N
139	20240708	150545	57	100.00	KSQ150		유통	N	N	N	N		N	10110	10	2	0.10	2280503360	226608	34.80	10000	10240	9900	13130	7070	10100	10063.65	1.77	0	14298	11040	10570	10330	9860	9620	10450	9740	205	3030	500	7270	10	1	41089990	4154	-84.96	4.12	12	0.55	-119.00	2452.00	25750	20230824	-60.74	9420	20240627	7.32	19770	-48.86	20240112	9420	7.32	20240627	25750	-60.74	20230824	9420	7.32	20240627	2.13	N	060280	500	205 억		728004	N	N	213	N	00	N
140	20240708	140547	57	100.00	KSQ150		유통	N	N	N	N		N	10120	20	2	0.20	2056772920	204492	31.41	10000	10240	9900	13130	7070	10100	10057.96	1.77	0	15154	11040	10570	10330	9860	9620	10450	9740	205	3030	500	7270	10	1	41089990	4158	-85.04	4.13	12	0.50	-119.00	2452.00	25750	20230824	-60.70	9420	20240627	7.43	19770	-48.81	20240112	9420	7.43	20240627	25750	-60.70	20230824	9420	7.43	20240627	2.13	N	060280	500	205 억		728004	N	N	213	N	00	N
141	20240708	130543	57	100.00	KSQ150		유통	N	N	N	N		N	10100	0	3	0.00	1775306410	176733	27.14	10000	10240	9900	13130	7070	10100	10045.13	1.77	0	18710	11040	10570	10330	9860	9620	10450	9740	205	3030	500	7270	10	1	41089990	4150	-84.87	4.12	12	0.43	-119.00	2452.00	25750	20230824	-60.78	9420	20240627	7.22	19770	-48.91	20240112	9420	7.22	20240627	25750	-60.78	20230824	9420	7.22	20240627	2.13	N	060280	500	205 억		728004	N	N	213	N	00	N
142	20240708	120545	57	100.00	KSQ150		유통	N	N	N	N		N	10050	-50	5	-0.50	1652160050	164491	25.26	10000	10240	9900	13130	7070	10100	10044.07	1.77	0	18800	11040	10570	10330	9860	9620	10450	9740	205	3030	500	7270	10	1	41089990	4130	-84.45	4.10	12	0.40	-119.00	2452.00	25750	20230824	-60.97	9420	20240627	6.69	19770	-49.17	20240112	9420	6.69	20240627	25750	-60.97	20230824	9420	6.69	20240627	2.13	N	060280	500	205 억		728004	N	N	213	N	00	N
143	20240708	110543	57	100.00	KSQ150		유통	N	N	N	N		N	10070	-30	5	-0.30	1399285040	139290	21.39	10000	10240	9900	13130	7070	10100	10045.84	1.77	0	15710	11040	10570	10330	9860	9620	10450	9740	205	3030	500	7270	10	1	41089990	4138	-84.62	4.11	12	0.34	-119.00	2452.00	25750	20230824	-60.89	9420	20240627	6.90	19770	-49.06	20240112	9420	6.90	20240627	25750	-60.89	20230824	9420	6.90	20240627	2.13	N	060280	500	205 억		728004	N	N	213	N	00	N
144	20240708	100544	57	100.00	KSQ150		유통	N	N	N	N		N	10100	0	3	0.00	1088243630	108375	16.65	10000	10240	9900	13130	7070	10100	10041.46	1.77	0	15750	11040	10570	10330	9860	9620	10450	9740	205	3030	500	7270	10	1	41089990	4150	-84.87	4.12	12	0.26	-119.00	2452.00	25750	20230824	-60.78	9420	20240627	7.22	19770	-48.91	20240112	9420	7.22	20240627	25750	-60.78	20230824	9420	7.22	20240627	2.13	N	060280	500	205 억		728004	N	N	213	N	00	N
145	20240708	090544	57	100.00	KSQ150		유통	N	N	N	N		N	9950	-150	5	-1.49	368795710	37029	5.69	10000	10050	9900	13130	7070	10100	9959.63	1.77	0	5329	11040	10570	10330	9860	9620	10450	9740	205	3030	500	7270	10	1	41089990	4088	-83.61	4.06	12	0.09	-119.00	2452.00	25750	20230824	-61.36	9420	20240627	5.63	19770	-49.67	20240112	9420	5.63	20240627	25750	-61.36	20230824	9420	5.63	20240627	2.13	N	060280	500	205 억		728004	N	N	213	N	00	N
146	20240705	160541	57	100.00	KSQ150		유통	N	N	N	N		N	10100	-200	5	-1.94	6686786610	640996	92.39	10300	10800	10090	13390	7210	10300	10432.20	1.83	0	-33244	10980	10640	10420	10080	9860	10530	9970	205	3090	500	7410	10	1	41089990	4150	-84.87	4.12	12	1.56	-119.00	2452.00	25750	20230824	-60.78	9420	20240627	7.22	19770	-48.91	20240112	9420	7.22	20240627	25750	-60.78	20230824	9420	7.22	20240627	1.99	N	060280	500	205 억		753597	N	N	213	N	00	N
147	20240705	150544	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-180	5	-1.75	6235875360	596363	85.95	10300	10800	10100	13390	7210	10300	10456.68	1.83	0	-31309	10980	10640	10420	10080	9860	10530	9970	205	3090	500	7410	10	1	41089990	4158	-85.04	4.13	12	1.45	-119.00	2452.00	25750	20230824	-60.70	9420	20240627	7.43	19770	-48.81	20240112	9420	7.43	20240627	25750	-60.70	20230824	9420	7.43	20240627	1.99	N	060280	500	205 억		753597	N	N	249	N	00	N
148	20240705	140544	57	100.00	KSQ150		유통	N	N	N	N		N	10290	-10	5	-0.10	5400775910	514412	74.14	10300	10800	10260	13390	7210	10300	10499.19	1.83	0	-30856	10980	10640	10420	10080	9860	10530	9970	205	3090	500	7410	10	1	41089990	4228	-86.47	4.20	12	1.25	-119.00	2452.00	25750	20230824	-60.04	9420	20240627	9.24	19770	-47.95	20240112	9420	9.24	20240627	25750	-60.04	20230824	9420	9.24	20240627	1.99	N	060280	500	205 억		753597	N	N	249	N	00	N
149	20240705	130543	57	100.00	KSQ150		유통	N	N	N	N		N	10330	30	2	0.29	4753246500	451637	65.09	10300	10800	10260	13390	7210	10300	10524.81	1.83	0	-8050	10980	10640	10420	10080	9860	10530	9970	205	3090	500	7410	10	1	41089990	4245	-86.81	4.21	12	1.10	-119.00	2452.00	25750	20230824	-59.88	9420	20240627	9.66	19770	-47.75	20240112	9420	9.66	20240627	25750	-59.88	20230824	9420	9.66	20240627	1.99	N	060280	500	205 억		753597	N	N	249	N	00	N
150	20240705	120544	57	100.00	KSQ150		유통	N	N	N	N		N	10380	80	2	0.78	4417620220	419226	60.42	10300	10800	10260	13390	7210	10300	10537.94	1.83	0	2123	10980	10640	10420	10080	9860	10530	9970	205	3090	500	7410	10	1	41089990	4265	-87.23	4.23	12	1.02	-119.00	2452.00	25750	20230824	-59.69	9420	20240627	10.19	19770	-47.50	20240112	9420	10.19	20240627	25750	-59.69	20230824	9420	10.19	20240627	1.99	N	060280	500	205 억		753597	N	N	249	N	00	N
151	20240705	110541	57	100.00	KSQ150		유통	N	N	N	N		N	10490	190	2	1.84	3742181790	354464	51.09	10300	10800	10260	13390	7210	10300	10557.78	1.83	0	12676	10980	10640	10420	10080	9860	10530	9970	205	3090	500	7410	10	1	41089990	4310	-88.15	4.28	12	0.86	-119.00	2452.00	25750	20230824	-59.26	9420	20240627	11.36	19770	-46.94	20240112	9420	11.36	20240627	25750	-59.26	20230824	9420	11.36	20240627	1.99	N	060280	500	205 억		753597	N	N	249	N	00	N
152	20240705	100542	57	100.00	KSQ150		유통	N	N	N	N		N	10670	370	2	3.59	2866249790	271601	39.15	10300	10800	10260	13390	7210	10300	10553.78	1.83	0	22123	10980	10640	10420	10080	9860	10530	9970	205	3090	500	7410	10	1	41089990	4384	-89.66	4.35	12	0.66	-119.00	2452.00	25750	20230824	-58.56	9420	20240627	13.27	19770	-46.03	20240112	9420	13.27	20240627	25750	-58.56	20230824	9420	13.27	20240627	1.99	N	060280	500	205 억		753597	N	N	249	N	00	N
153	20240705	090542	57	100.00	KSQ150		유통	N	N	N	N		N	10450	150	2	1.46	465084710	44725	6.45	10300	10470	10260	13390	7210	10300	10400.25	1.83	0	10465	10980	10640	10420	10080	9860	10530	9970	205	3090	500	7410	10	1	41089990	4294	-87.82	4.26	12	0.11	-119.00	2452.00	25750	20230824	-59.42	9420	20240627	10.93	19770	-47.14	20240112	9420	10.93	20240627	25750	-59.42	20230824	9420	10.93	20240627	1.99	N	060280	500	205 억		753597	N	N	249	N	00	N
154	20240704	160540	57	100.00	KSQ150		유통	N	N	N	N		N	10300	-340	5	-3.20	7144915320	686121	10.31	10750	10760	10200	13830	7450	10640	10413.58	2.05	0	-95606	12900	11770	10790	9660	8680	12335	10225	205	3190	500	7660	10	1	41089990	4232	-86.55	4.20	12	1.67	-119.00	2452.00	25750	20230824	-60.00	9420	20240627	9.34	19770	-47.90	20240112	9420	9.34	20240627	25750	-60.00	20230824	9420	9.34	20240627	1.94	N	060280	500	205 억		840490	N	N	249	N	00	N
155	20240704	150542	57	100.00	KSQ150		유통	N	N	N	N		N	10250	-390	5	-3.67	6830364680	655515	9.85	10750	10760	10200	13830	7450	10640	10419.80	2.05	0	-91849	12900	11770	10790	9660	8680	12335	10225	205	3190	500	7660	10	1	41089990	4212	-86.13	4.18	12	1.60	-119.00	2452.00	25750	20230824	-60.19	9420	20240627	8.81	19770	-48.15	20240112	9420	8.81	20240627	25750	-60.19	20230824	9420	8.81	20240627	1.94	N	060280	500	205 억		840490	N	N	1342	N	00	N
156	20240704	140542	57	100.00	KSQ150		유통	N	N	N	N		N	10350	-290	5	-2.73	6337929790	607639	9.13	10750	10760	10200	13830	7450	10640	10430.37	2.05	0	-84086	12900	11770	10790	9660	8680	12335	10225	205	3190	500	7660	10	1	41089990	4253	-86.97	4.22	12	1.48	-119.00	2452.00	25750	20230824	-59.81	9420	20240627	9.87	19770	-47.65	20240112	9420	9.87	20240627	25750	-59.81	20230824	9420	9.87	20240627	1.94	N	060280	500	205 억		840490	N	N	1342	N	00	N
157	20240704	130542	57	100.00	KSQ150		유통	N	N	N	N		N	10250	-390	5	-3.67	5672810730	542752	8.16	10750	10760	10220	13830	7450	10640	10451.89	2.05	0	-48909	12900	11770	10790	9660	8680	12335	10225	205	3190	500	7660	10	1	41089990	4212	-86.13	4.18	12	1.32	-119.00	2452.00	25750	20230824	-60.19	9420	20240627	8.81	19770	-48.15	20240112	9420	8.81	20240627	25750	-60.19	20230824	9420	8.81	20240627	1.94	N	060280	500	205 억		840490	N	N	1342	N	00	N
158	20240704	120541	57	100.00	KSQ150		유통	N	N	N	N		N	10260	-380	5	-3.57	5119599800	488758	7.35	10750	10760	10240	13830	7450	10640	10474.67	2.05	0	-23554	12900	11770	10790	9660	8680	12335	10225	205	3190	500	7660	10	1	41089990	4216	-86.22	4.18	12	1.19	-119.00	2452.00	25750	20230824	-60.16	9420	20240627	8.92	19770	-48.10	20240112	9420	8.92	20240627	25750	-60.16	20230824	9420	8.92	20240627	1.94	N	060280	500	205 억		840490	N	N	1342	N	00	N
159	20240704	110540	57	100.00	KSQ150		유통	N	N	N	N		N	10400	-240	5	-2.26	4092201460	389085	5.85	10750	10760	10360	13830	7450	10640	10517.46	2.05	0	-5074	12900	11770	10790	9660	8680	12335	10225	205	3190	500	7660	10	1	41089990	4273	-87.39	4.24	12	0.95	-119.00	2452.00	25750	20230824	-59.61	9420	20240627	10.40	19770	-47.40	20240112	9420	10.40	20240627	25750	-59.61	20230824	9420	10.40	20240627	1.94	N	060280	500	205 억		840490	N	N	1342	N	00	N
160	20240704	100541	57	100.00	KSQ150		유통	N	N	N	N		N	10520	-120	5	-1.13	3184582010	302242	4.54	10750	10760	10360	13830	7450	10640	10536.48	2.05	0	15328	12900	11770	10790	9660	8680	12335	10225	205	3190	500	7660	10	1	41089990	4323	-88.40	4.29	12	0.74	-119.00	2452.00	25750	20230824	-59.15	9420	20240627	11.68	19770	-46.79	20240112	9420	11.68	20240627	25750	-59.15	20230824	9420	11.68	20240627	1.94	N	060280	500	205 억		840490	N	N	1342	N	00	N
161	20240704	090541	57	100.00	KSQ150		유통	N	N	N	N		N	10630	-10	5	-0.09	1068975520	100348	1.51	10750	10760	10510	13830	7450	10640	10652.70	2.05	0	-5694	12900	11770	10790	9660	8680	12335	10225	205	3190	500	7660	10	1	41089990	4368	-89.33	4.34	12	0.24	-119.00	2452.00	25750	20230824	-58.72	9420	20240627	12.85	19770	-46.23	20240112	9420	12.85	20240627	25750	-58.72	20230824	9420	12.85	20240627	1.94	N	060280	500	205 억		840490	N	N	1342	N	00	N
162	20240703	160538	57	100.00	KSQ150		유통	N	N	N	N		N	10640	660	2	6.61	75065509450	6627833	2523.18	9990	11920	9810	12970	6990	9980	11326.48	2.58	0	-228068	10806	10392	10176	9762	9546	10285	9655	205	2990	500	7180	10	1	41089990	4372	-89.41	4.34	12	16.13	-119.00	2452.00	25750	20230824	-58.68	9420	20240627	12.95	19770	-46.18	20240112	9420	12.95	20240627	25750	-58.68	20230824	9420	12.95	20240627	1.99	N	060280	500	205 억		1059402	N	N	1342	N	00	N
163	20240703	150540	57	100.00	KSQ150		유통	N	N	N	N		N	10700	720	2	7.21	74098372470	6537302	2488.71	9990	11920	9810	12970	6990	9980	11334.70	2.58	0	-223325	10806	10392	10176	9762	9546	10285	9655	205	2990	500	7180	10	1	41089990	4397	-89.92	4.36	12	15.91	-119.00	2452.00	25750	20230824	-58.45	9420	20240627	13.59	19770	-45.88	20240112	9420	13.59	20240627	25750	-58.45	20230824	9420	13.59	20240627	1.99	N	060280	500	205 억		1059402	N	N	75	N	00	N
164	20240703	140540	57	100.00	KSQ150		유통	N	N	N	N		N	11030	1050	2	10.52	70501829410	6203337	2361.57	9990	11920	9810	12970	6990	9980	11365.15	2.58	0	-267926	10806	10392	10176	9762	9546	10285	9655	205	2990	500	7180	10	1	41089990	4532	-92.69	4.50	12	15.10	-119.00	2452.00	25750	20230824	-57.17	9420	20240627	17.09	19770	-44.21	20240112	9420	17.09	20240627	25750	-57.17	20230824	9420	17.09	20240627	1.99	N	060280	500	205 억		1059402	N	N	75	N	00	N
165	20240703	130539	57	100.00	KSQ150		유통	N	N	N	N		N	11200	1220	2	12.22	66359976430	5827369	2218.45	9990	11920	9810	12970	6990	9980	11387.64	2.58	0	-256453	10806	10392	10176	9762	9546	10285	9655	205	2990	500	7180	10	1	41089990	4602	-94.12	4.57	12	14.18	-119.00	2452.00	25750	20230824	-56.50	9420	20240627	18.90	19770	-43.35	20240112	9420	18.90	20240627	25750	-56.50	20230824	9420	18.90	20240627	1.99	N	060280	500	205 억		1059402	N	N	75	N	00	N
166	20240703	120538	57	100.00	KSQ150		유통	N	N	N	N		N	11480	1500	2	15.03	59570241520	5224399	1988.90	9990	11920	9810	12970	6990	9980	11402.31	2.58	0	-233379	10806	10392	10176	9762	9546	10285	9655	205	2990	500	7180	10	1	41089990	4717	-96.47	4.68	12	12.71	-119.00	2452.00	25750	20230824	-55.42	9420	20240627	21.87	19770	-41.93	20240112	9420	21.87	20240627	25750	-55.42	20230824	9420	21.87	20240627	1.99	N	060280	500	205 억		1059402	N	N	75	N	00	N
167	20240703	110541	57	100.00	KSQ150		유통	N	N	N	N		N	11500	1520	2	15.23	31985989010	2842143	1081.99	9990	11770	9810	12970	6990	9980	11254.18	2.58	0	-165454	10806	10392	10176	9762	9546	10285	9655	205	2990	500	7180	10	1	41089990	4725	-96.64	4.69	12	6.92	-119.00	2452.00	25750	20230824	-55.34	9420	20240627	22.08	19770	-41.83	20240112	9420	22.08	20240627	25750	-55.34	20230824	9420	22.08	20240627	1.99	N	060280	500	205 억		1059402	N	N	75	N	00	N
168	20240703	100540	57	100.00	KSQ150		유통	N	N	N	N		N	9980	0	3	0.00	482230000	48232	18.36	9990	10090	9920	12970	6990	9980	9998.13	2.58	0	-9819	10806	10392	10176	9762	9546	10285	9655	205	2990	500	7180	10	1	41089990	4101	-83.87	4.07	12	0.12	-119.00	2452.00	25750	20230824	-61.24	9420	20240627	5.94	19770	-49.52	20240112	9420	5.94	20240627	25750	-61.24	20230824	9420	5.94	20240627	1.99	N	060280	500	205 억		1059402	N	N	75	N	00	N
169	20240703	090539	57	100.00	KSQ150		유통	N	N	N	N		N	9930	-50	5	-0.50	153246410	15381	5.86	9990	10090	9920	12970	6990	9980	9963.36	2.58	0	-8362	10806	10392	10176	9762	9546	10285	9655	205	2990	500	7180	10	1	41089990	4080	-83.45	4.05	12	0.04	-119.00	2452.00	25750	20230824	-61.44	9420	20240627	5.41	19770	-49.77	20240112	9420	5.41	20240627	25750	-61.44	20230824	9420	5.41	20240627	1.99	N	060280	500	205 억		1059402	N	N	75	N	00	N
170	20240702	160537	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-580	5	-5.49	2649678600	259950	57.92	10560	10590	9960	13720	7400	10560	10193.03	2.81	0	-98592	11100	10830	10370	10100	9640	10965	10235	205	3160	500	7600	10	1	41089990	4101	-83.87	4.07	12	0.63	-119.00	2452.00	25750	20230824	-61.24	9420	20240627	5.94	19770	-49.52	20240112	9420	5.94	20240627	25750	-61.24	20230824	9420	5.94	20240627	1.97	N	060280	500	205 억		1155913	N	N	75	N	00	N
171	20240702	150539	57	100.00	KSQ150		유통	N	N	N	N		N	9980	-580	5	-5.49	2523224080	247271	55.10	10560	10590	9960	13720	7400	10560	10204.28	2.81	0	-90727	11100	10830	10370	10100	9640	10965	10235	205	3160	500	7600	10	1	41089990	4101	-83.87	4.07	12	0.60	-119.00	2452.00	25750	20230824	-61.24	9420	20240627	5.94	19770	-49.52	20240112	9420	5.94	20240627	25750	-61.24	20230824	9420	5.94	20240627	1.97	N	060280	500	205 억		1155913	N	N	1091	N	00	N
172	20240702	140538	57	100.00	KSQ150		유통	N	N	N	N		N	10010	-550	5	-5.21	2166999870	211609	47.15	10560	10590	10000	13720	7400	10560	10240.58	2.81	0	-76018	11100	10830	10370	10100	9640	10965	10235	205	3160	500	7600	10	1	41089990	4113	-84.12	4.08	12	0.51	-119.00	2452.00	25750	20230824	-61.13	9420	20240627	6.26	19770	-49.37	20240112	9420	6.26	20240627	25750	-61.13	20230824	9420	6.26	20240627	1.97	N	060280	500	205 억		1155913	N	N	1091	N	00	N
173	20240702	130538	57	100.00	KSQ150		유통	N	N	N	N		N	10120	-440	5	-4.17	1775901300	172716	38.48	10560	10590	10100	13720	7400	10560	10282.20	2.81	0	-62925	11100	10830	10370	10100	9640	10965	10235	205	3160	500	7600	10	1	41089990	4158	-85.04	4.13	12	0.42	-119.00	2452.00	25750	20230824	-60.70	9420	20240627	7.43	19770	-48.81	20240112	9420	7.43	20240627	25750	-60.70	20230824	9420	7.43	20240627	1.97	N	060280	500	205 억		1155913	N	N	1091	N	00	N
174	20240702	120539	57	100.00	KSQ150		유통	N	N	N	N		N	10130	-430	5	-4.07	1603510770	155688	34.69	10560	10590	10110	13720	7400	10560	10299.51	2.81	0	-53611	11100	10830	10370	10100	9640	10965	10235	205	3160	500	7600	10	1	41089990	4162	-85.13	4.13	12	0.38	-119.00	2452.00	25750	20230824	-60.66	9420	20240627	7.54	19770	-48.76	20240112	9420	7.54	20240627	25750	-60.66	20230824	9420	7.54	20240627	1.97	N	060280	500	205 억		1155913	N	N	1091	N	00	N
175	20240702	110538	57	100.00	KSQ150		유통	N	N	N	N		N	10200	-360	5	-3.41	1289212970	124737	27.79	10560	10590	10180	13720	7400	10560	10335.45	2.81	0	-30017	11100	10830	10370	10100	9640	10965	10235	205	3160	500	7600	10	1	41089990	4191	-85.71	4.16	12	0.30	-119.00	2452.00	25750	20230824	-60.39	9420	20240627	8.28	19770	-48.41	20240112	9420	8.28	20240627	25750	-60.39	20230824	9420	8.28	20240627	1.97	N	060280	500	205 억		1155913	N	N	1091	N	00	N
176	20240702	100538	57	100.00	KSQ150		유통	N	N	N	N		N	10280	-280	5	-2.65	948166120	91394	20.36	10560	10590	10200	13720	7400	10560	10374.49	2.81	0	-17592	11100	10830	10370	10100	9640	10965	10235	205	3160	500	7600	10	1	41089990	4224	-86.39	4.19	12	0.22	-119.00	2452.00	25750	20230824	-60.08	9420	20240627	9.13	19770	-48.00	20240112	9420	9.13	20240627	25750	-60.08	20230824	9420	9.13	20240627	1.97	N	060280	500	205 억		1155913	N	N	1091	N	00	N
177	20240702	090539	57	100.00	KSQ150		유통	N	N	N	N		N	10450	-110	5	-1.04	212234760	20161	4.49	10560	10590	10440	13720	7400	10560	10526.99	2.81	0	-12047	11100	10830	10370	10100	9640	10965	10235	205	3160	500	7600	10	1	41089990	4294	-87.82	4.26	12	0.05	-119.00	2452.00	25750	20230824	-59.42	9420	20240627	10.93	19770	-47.14	20240112	9420	10.93	20240627	25750	-59.42	20230824	9420	10.93	20240627	1.97	N	060280	500	205 억		1155913	N	N	1091	N	00	N
178	20240701	160536	57	100.00	KSQ150		유통	N	N	N	N		N	10560	760	2	7.76	4647454140	445736	250.92	10000	10640	9910	12740	6860	9800	10425.99	2.78	0	34284	10300	10050	9890	9640	9480	9970	9560	205	2940	500	7050	10	1	41089990	4339	-88.74	4.31	12	1.08	-119.00	2452.00	25750	20230824	-58.99	9420	20240627	12.10	19770	-46.59	20240112	9420	12.10	20240627	25750	-58.99	20230824	9420	12.10	20240627	1.96	N	060280	500	205 억		1144204	N	N	1091	N	00	N
179	20240701	150538	57	100.00	KSQ150		유통	N	N	N	N		N	10510	710	2	7.24	4337160410	416335	234.36	10000	10640	9910	12740	6860	9800	10417.48	2.78	0	36401	10300	10050	9890	9640	9480	9970	9560	205	2940	500	7050	10	1	41089990	4319	-88.32	4.29	12	1.01	-119.00	2452.00	25750	20230824	-59.18	9420	20240627	11.57	19770	-46.84	20240112	9420	11.57	20240627	25750	-59.18	20230824	9420	11.57	20240627	1.96	N	060280	500	205 억		1144204	N	N	1055	N	00	N
180	20240701	140537	57	100.00	KSQ150		유통	N	N	N	N		N	10480	680	2	6.94	4101625210	393914	221.74	10000	10640	9910	12740	6860	9800	10412.49	2.78	0	37814	10300	10050	9890	9640	9480	9970	9560	205	2940	500	7050	10	1	41089990	4306	-88.07	4.27	12	0.96	-119.00	2452.00	25750	20230824	-59.30	9420	20240627	11.25	19770	-46.99	20240112	9420	11.25	20240627	25750	-59.30	20230824	9420	11.25	20240627	1.96	N	060280	500	205 억		1144204	N	N	1055	N	00	N
181	20240701	130537	57	100.00	KSQ150		유통	N	N	N	N		N	10360	560	2	5.71	3675525210	353174	198.81	10000	10640	9910	12740	6860	9800	10407.12	2.78	0	46951	10300	10050	9890	9640	9480	9970	9560	205	2940	500	7050	10	1	41089990	4257	-87.06	4.23	12	0.86	-119.00	2452.00	25750	20230824	-59.77	9420	20240627	9.98	19770	-47.60	20240112	9420	9.98	20240627	25750	-59.77	20230824	9420	9.98	20240627	1.96	N	060280	500	205 억		1144204	N	N	1055	N	00	N
182	20240701	120538	57	100.00	KSQ150		유통	N	N	N	N		N	10350	550	2	5.61	3455945380	331915	186.84	10000	10640	9910	12740	6860	9800	10412.14	2.78	0	56782	10300	10050	9890	9640	9480	9970	9560	205	2940	500	7050	10	1	41089990	4253	-86.97	4.22	12	0.81	-119.00	2452.00	25750	20230824	-59.81	9420	20240627	9.87	19770	-47.65	20240112	9420	9.87	20240627	25750	-59.81	20230824	9420	9.87	20240627	1.96	N	060280	500	205 억		1144204	N	N	1055	N	00	N
183	20240701	110536	57	100.00	KSQ150		유통	N	N	N	N		N	10400	600	2	6.12	3196187540	306874	172.75	10000	10640	9910	12740	6860	9800	10415.31	2.78	0	64870	10300	10050	9890	9640	9480	9970	9560	205	2940	500	7050	10	1	41089990	4273	-87.39	4.24	12	0.75	-119.00	2452.00	25750	20230824	-59.61	9420	20240627	10.40	19770	-47.40	20240112	9420	10.40	20240627	25750	-59.61	20230824	9420	10.40	20240627	1.96	N	060280	500	205 억		1144204	N	N	1055	N	00	N
184	20240701	100536	57	100.00	KSQ150		유통	N	N	N	N		N	10310	510	2	5.20	2625895300	252158	141.95	10000	10640	9910	12740	6860	9800	10413.69	2.78	0	70487	10300	10050	9890	9640	9480	9970	9560	205	2940	500	7050	10	1	41089990	4236	-86.64	4.20	12	0.61	-119.00	2452.00	25750	20230824	-59.96	9420	20240627	9.45	19770	-47.85	20240112	9420	9.45	20240627	25750	-59.96	20230824	9420	9.45	20240627	1.96	N	060280	500	205 억		1144204	N	N	1055	N	00	N
185	20240701	090535	57	100.00	KSQ150		유통	N	N	N	N		N	10130	330	2	3.37	235367980	23422	13.18	10000	10130	9910	12740	6860	9800	10049.01	2.78	0	6095	10300	10050	9890	9640	9480	9970	9560	205	2940	500	7050	10	1	41089990	4162	-85.13	4.13	12	0.06	-119.00	2452.00	25750	20230824	-60.66	9420	20240627	7.54	19770	-48.76	20240112	9420	7.54	20240627	25750	-60.66	20230824	9420	7.54	20240627	1.96	N	060280	500	205 억		1144204	N	N	1055	N	00	N