KissMeData/025980/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	160402	55	40.00	KSQ150			N	N	N	Y	40	N	5620	20	2	0.36	1640126790	293010	55.48	5570	5640	5540	7280	3920	5600	5597.50	7.71	0	58456	5853	5726	5663	5536	5473	5695	5505	92	1680	100	4250	10	1	88629478	4981	5.14	0.80	12	0.33	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.72	N	025980	100	91 억		6836512	N	N	2432	N	00	N
3	20240731	150402	55	40.00	KSQ150			N	N	N	Y	40	N	5610	10	2	0.18	1475757810	263753	49.94	5570	5640	5540	7280	3920	5600	5595.23	7.71	0	52461	5853	5726	5663	5536	5473	5695	5505	92	1680	100	4250	10	1	88629478	4972	5.13	0.80	12	0.30	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.72	N	025980	100	91 억		6836512	N	N	1961	N	00	N
4	20240731	140406	55	40.00	KSQ150			N	N	N	Y	40	N	5610	10	2	0.18	1117362630	199689	37.81	5570	5640	5540	7280	3920	5600	5595.51	7.71	0	19576	5853	5726	5663	5536	5473	5695	5505	92	1680	100	4250	10	1	88629478	4972	5.13	0.80	12	0.23	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.72	N	025980	100	91 억		6836512	N	N	1961	N	00	N
5	20240731	130404	55	40.00	KSQ150			N	N	N	Y	40	N	5630	30	2	0.54	926232770	165597	31.36	5570	5640	5540	7280	3920	5600	5593.29	7.71	0	15803	5853	5726	5663	5536	5473	5695	5505	92	1680	100	4250	10	1	88629478	4990	5.15	0.80	12	0.19	1093.00	7054.00	9290	20230811	-39.40	5420	20240624	3.87	7000	-19.57	20240111	5420	3.87	20240624	9290	-39.40	20230811	5420	3.87	20240624	2.72	N	025980	100	91 억		6836512	N	N	1961	N	00	N
6	20240731	120406	55	40.00	KSQ150			N	N	N	Y	40	N	5620	20	2	0.36	838386940	149971	28.40	5570	5640	5540	7280	3920	5600	5590.33	7.71	0	10415	5853	5726	5663	5536	5473	5695	5505	92	1680	100	4250	10	1	88629478	4981	5.14	0.80	12	0.17	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.72	N	025980	100	91 억		6836512	N	N	1961	N	00	N
7	20240731	110404	55	40.00	KSQ150			N	N	N	Y	40	N	5600	0	3	0.00	730298210	130717	24.75	5570	5640	5540	7280	3920	5600	5586.86	7.71	0	7415	5853	5726	5663	5536	5473	5695	5505	92	1680	100	4250	10	1	88629478	4963	5.12	0.79	12	0.15	1093.00	7054.00	9290	20230811	-39.72	5420	20240624	3.32	7000	-20.00	20240111	5420	3.32	20240624	9290	-39.72	20230811	5420	3.32	20240624	2.72	N	025980	100	91 억		6836512	N	N	1961	N	00	N
8	20240731	100404	55	40.00	KSQ150			N	N	N	Y	40	N	5620	20	2	0.36	531484800	95318	18.05	5570	5620	5540	7280	3920	5600	5575.91	7.71	0	12762	5853	5726	5663	5536	5473	5695	5505	92	1680	100	4250	10	1	88629478	4981	5.14	0.80	12	0.11	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.72	N	025980	100	91 억		6836512	N	N	1961	N	00	N
9	20240731	090359	55	40.00	KSQ150			N	N	N	Y	40	N	5610	10	2	0.18	54275650	9740	1.84	5570	5620	5570	7280	3920	5600	5572.44	7.71	0	1027	5853	5726	5663	5536	5473	5695	5505	92	1680	100	4250	10	1	88629478	4972	5.13	0.80	12	0.01	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.72	N	025980	100	91 억		6836512	N	N	1961	N	00	N
10	20240730	160353	55	40.00	KSQ150			N	N	N	Y	40	N	5600	-180	5	-3.11	2967643940	525546	168.93	5750	5790	5600	7510	4050	5780	5646.81	7.82	0	-107079	5926	5852	5786	5712	5646	5820	5680	92	1730	100	4390	10	1	88629478	4963	5.12	0.79	12	0.59	1093.00	7054.00	9290	20230811	-39.72	5420	20240624	3.32	7000	-20.00	20240111	5420	3.32	20240624	9290	-39.72	20230811	5420	3.32	20240624	2.78	N	025980	100	91 억		6933989	N	N	1961	N	00	N
11	20240730	150359	55	40.00	KSQ150			N	N	N	Y	40	N	5610	-170	5	-2.94	2682609480	474774	152.61	5750	5790	5600	7510	4050	5780	5650.29	7.82	0	-101534	5926	5852	5786	5712	5646	5820	5680	92	1730	100	4390	10	1	88629478	4972	5.13	0.80	12	0.54	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.78	N	025980	100	91 억		6933989	N	N	1165	N	00	N
12	20240730	140354	55	40.00	KSQ150			N	N	N	Y	40	N	5610	-170	5	-2.94	2092665060	369605	118.81	5750	5790	5600	7510	4050	5780	5661.90	7.82	0	-68376	5926	5852	5786	5712	5646	5820	5680	92	1730	100	4390	10	1	88629478	4972	5.13	0.80	12	0.42	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.78	N	025980	100	91 억		6933989	N	N	1165	N	00	N
13	20240730	130358	55	40.00	KSQ150			N	N	N	Y	40	N	5630	-150	5	-2.60	1767953120	311767	100.22	5750	5790	5610	7510	4050	5780	5670.75	7.82	0	-49638	5926	5852	5786	5712	5646	5820	5680	92	1730	100	4390	10	1	88629478	4990	5.15	0.80	12	0.35	1093.00	7054.00	9290	20230811	-39.40	5420	20240624	3.87	7000	-19.57	20240111	5420	3.87	20240624	9290	-39.40	20230811	5420	3.87	20240624	2.78	N	025980	100	91 억		6933989	N	N	1165	N	00	N
14	20240730	120357	55	40.00	KSQ150			N	N	N	Y	40	N	5640	-140	5	-2.42	1383804600	243532	78.28	5750	5790	5630	7510	4050	5780	5682.23	7.82	0	-37406	5926	5852	5786	5712	5646	5820	5680	92	1730	100	4390	10	1	88629478	4999	5.16	0.80	12	0.27	1093.00	7054.00	9290	20230811	-39.29	5420	20240624	4.06	7000	-19.43	20240111	5420	4.06	20240624	9290	-39.29	20230811	5420	4.06	20240624	2.78	N	025980	100	91 억		6933989	N	N	1165	N	00	N
15	20240730	110359	55	40.00	KSQ150			N	N	N	Y	40	N	5670	-110	5	-1.90	1061022920	186461	59.94	5750	5790	5650	7510	4050	5780	5690.32	7.82	0	-12572	5926	5852	5786	5712	5646	5820	5680	92	1730	100	4390	10	1	88629478	5025	5.19	0.80	12	0.21	1093.00	7054.00	9290	20230811	-38.97	5420	20240624	4.61	7000	-19.00	20240111	5420	4.61	20240624	9290	-38.97	20230811	5420	4.61	20240624	2.78	N	025980	100	91 억		6933989	N	N	1165	N	00	N
16	20240730	100359	55	40.00	KSQ150			N	N	N	Y	40	N	5690	-90	5	-1.56	777718570	136555	43.90	5750	5790	5650	7510	4050	5780	5695.28	7.82	0	-7469	5926	5852	5786	5712	5646	5820	5680	92	1730	100	4390	10	1	88629478	5043	5.21	0.81	12	0.15	1093.00	7054.00	9290	20230811	-38.75	5420	20240624	4.98	7000	-18.71	20240111	5420	4.98	20240624	9290	-38.75	20230811	5420	4.98	20240624	2.78	N	025980	100	91 억		6933989	N	N	1165	N	00	N
17	20240730	090401	55	40.00	KSQ150			N	N	N	Y	40	N	5770	-10	5	-0.17	34754730	6030	1.94	5750	5790	5750	7510	4050	5780	5763.64	7.82	0	-3392	5926	5852	5786	5712	5646	5820	5680	92	1730	100	4390	10	1	88629478	5114	5.28	0.82	12	0.01	1093.00	7054.00	9290	20230811	-37.89	5420	20240624	6.46	7000	-17.57	20240111	5420	6.46	20240624	9290	-37.89	20230811	5420	6.46	20240624	2.78	N	025980	100	91 억		6933989	N	N	1165	N	00	N
18	20240729	160355	55	40.00	KSQ150			N	N	N	Y	40	N	5780	-50	5	-0.86	1759061140	303242	60.64	5840	5860	5720	7570	4090	5830	5800.85	7.89	0	16538	5950	5890	5800	5740	5650	5920	5770	92	1740	100	4430	10	1	88629478	5123	5.29	0.82	12	0.34	1093.00	7054.00	9290	20230811	-37.78	5420	20240624	6.64	7000	-17.43	20240111	5420	6.64	20240624	9290	-37.78	20230811	5420	6.64	20240624	2.87	N	025980	100	91 억		6992499	N	N	1165	N	00	N
19	20240729	150357	55	40.00	KSQ150			N	N	N	Y	40	N	5820	-10	5	-0.17	1507856000	259901	51.98	5840	5860	5720	7570	4090	5830	5801.66	7.89	0	10435	5950	5890	5800	5740	5650	5920	5770	92	1740	100	4430	10	1	88629478	5158	5.32	0.83	12	0.29	1093.00	7054.00	9290	20230811	-37.35	5420	20240624	7.38	7000	-16.86	20240111	5420	7.38	20240624	9290	-37.35	20230811	5420	7.38	20240624	2.87	N	025980	100	91 억		6992499	N	N	1333	N	00	N
20	20240729	140400	55	40.00	KSQ150			N	N	N	Y	40	N	5820	-10	5	-0.17	1365163640	235402	47.08	5840	5860	5720	7570	4090	5830	5799.29	7.89	0	8739	5950	5890	5800	5740	5650	5920	5770	92	1740	100	4430	10	1	88629478	5158	5.32	0.83	12	0.27	1093.00	7054.00	9290	20230811	-37.35	5420	20240624	7.38	7000	-16.86	20240111	5420	7.38	20240624	9290	-37.35	20230811	5420	7.38	20240624	2.87	N	025980	100	91 억		6992499	N	N	1333	N	00	N
21	20240729	130404	55	40.00	KSQ150			N	N	N	Y	40	N	5830	0	3	0.00	1236214120	213307	42.66	5840	5850	5720	7570	4090	5830	5795.47	7.89	0	2111	5950	5890	5800	5740	5650	5920	5770	92	1740	100	4430	10	1	88629478	5167	5.33	0.83	12	0.24	1093.00	7054.00	9290	20230811	-37.24	5420	20240624	7.56	7000	-16.71	20240111	5420	7.56	20240624	9290	-37.24	20230811	5420	7.56	20240624	2.87	N	025980	100	91 억		6992499	N	N	1333	N	00	N
22	20240729	120356	55	40.00	KSQ150			N	N	N	Y	40	N	5800	-30	5	-0.51	1027581960	177502	35.50	5840	5850	5720	7570	4090	5830	5789.13	7.89	0	-1209	5950	5890	5800	5740	5650	5920	5770	92	1740	100	4430	10	1	88629478	5141	5.31	0.82	12	0.20	1093.00	7054.00	9290	20230811	-37.57	5420	20240624	7.01	7000	-17.14	20240111	5420	7.01	20240624	9290	-37.57	20230811	5420	7.01	20240624	2.87	N	025980	100	91 억		6992499	N	N	1333	N	00	N
23	20240729	110358	55	40.00	KSQ150			N	N	N	Y	40	N	5780	-50	5	-0.86	898800750	155281	31.05	5840	5850	5720	7570	4090	5830	5788.22	7.89	0	78	5950	5890	5800	5740	5650	5920	5770	92	1740	100	4430	10	1	88629478	5123	5.29	0.82	12	0.18	1093.00	7054.00	9290	20230811	-37.78	5420	20240624	6.64	7000	-17.43	20240111	5420	6.64	20240624	9290	-37.78	20230811	5420	6.64	20240624	2.87	N	025980	100	91 억		6992499	N	N	1333	N	00	N
24	20240729	100357	55	40.00	KSQ150			N	N	N	Y	40	N	5790	-40	5	-0.69	722204850	124753	24.95	5840	5850	5720	7570	4090	5830	5789.08	7.89	0	-105	5950	5890	5800	5740	5650	5920	5770	92	1740	100	4430	10	1	88629478	5132	5.30	0.82	12	0.14	1093.00	7054.00	9290	20230811	-37.67	5420	20240624	6.83	7000	-17.29	20240111	5420	6.83	20240624	9290	-37.67	20230811	5420	6.83	20240624	2.87	N	025980	100	91 억		6992499	N	N	1333	N	00	N
25	20240729	090355	55	40.00	KSQ150			N	N	N	Y	40	N	5820	-10	5	-0.17	145491310	25039	5.01	5840	5840	5720	7570	4090	5830	5810.59	7.89	0	1765	5950	5890	5800	5740	5650	5920	5770	92	1740	100	4430	10	1	88629478	5158	5.32	0.83	12	0.03	1093.00	7054.00	9290	20230811	-37.35	5420	20240624	7.38	7000	-16.86	20240111	5420	7.38	20240624	9290	-37.35	20230811	5420	7.38	20240624	2.87	N	025980	100	91 억		6992499	N	N	1333	N	00	N
26	20240726	160350	55	40.00	KSQ150			N	N	N	Y	40	N	5830	80	2	1.39	2859076660	492313	95.13	5710	5860	5710	7470	4030	5750	5807.34	7.87	0	44331	5896	5822	5736	5662	5576	5860	5700	92	1720	100	4370	10	1	88629478	5167	5.33	0.83	12	0.56	1093.00	7054.00	9290	20230811	-37.24	5420	20240624	7.56	7000	-16.71	20240111	5420	7.56	20240624	9290	-37.24	20230811	5420	7.56	20240624	2.87	N	025980	100	91 억		6978340	N	N	1333	N	00	N
27	20240726	150353	55	40.00	KSQ150			N	N	N	Y	40	N	5830	80	2	1.39	2600935370	448083	86.58	5710	5860	5710	7470	4030	5750	5804.59	7.87	0	41035	5896	5822	5736	5662	5576	5860	5700	92	1720	100	4370	10	1	88629478	5167	5.33	0.83	12	0.51	1093.00	7054.00	9290	20230811	-37.24	5420	20240624	7.56	7000	-16.71	20240111	5420	7.56	20240624	9290	-37.24	20230811	5420	7.56	20240624	2.87	N	025980	100	91 억		6978340	N	N	4861	N	00	N
28	20240726	140355	55	40.00	KSQ150			N	N	N	Y	40	N	5810	60	2	1.04	2294763080	395589	76.44	5710	5860	5710	7470	4030	5750	5800.88	7.87	0	44786	5896	5822	5736	5662	5576	5860	5700	92	1720	100	4370	10	1	88629478	5149	5.32	0.82	12	0.45	1093.00	7054.00	9290	20230811	-37.46	5420	20240624	7.20	7000	-17.00	20240111	5420	7.20	20240624	9290	-37.46	20230811	5420	7.20	20240624	2.87	N	025980	100	91 억		6978340	N	N	4861	N	00	N
29	20240726	130354	55	40.00	KSQ150			N	N	N	Y	40	N	5830	80	2	1.39	1924290600	331842	64.12	5710	5860	5710	7470	4030	5750	5798.82	7.87	0	30117	5896	5822	5736	5662	5576	5860	5700	92	1720	100	4370	10	1	88629478	5167	5.33	0.83	12	0.37	1093.00	7054.00	9290	20230811	-37.24	5420	20240624	7.56	7000	-16.71	20240111	5420	7.56	20240624	9290	-37.24	20230811	5420	7.56	20240624	2.87	N	025980	100	91 억		6978340	N	N	4861	N	00	N
30	20240726	120356	55	40.00	KSQ150			N	N	N	Y	40	N	5830	80	2	1.39	1600642710	276422	53.41	5710	5850	5710	7470	4030	5750	5790.58	7.87	0	27888	5896	5822	5736	5662	5576	5860	5700	92	1720	100	4370	10	1	88629478	5167	5.33	0.83	12	0.31	1093.00	7054.00	9290	20230811	-37.24	5420	20240624	7.56	7000	-16.71	20240111	5420	7.56	20240624	9290	-37.24	20230811	5420	7.56	20240624	2.87	N	025980	100	91 억		6978340	N	N	4861	N	00	N
31	20240726	110355	55	40.00	KSQ150			N	N	N	Y	40	N	5810	60	2	1.04	1374639350	237529	45.90	5710	5850	5710	7470	4030	5750	5787.26	7.87	0	21128	5896	5822	5736	5662	5576	5860	5700	92	1720	100	4370	10	1	88629478	5149	5.32	0.82	12	0.27	1093.00	7054.00	9290	20230811	-37.46	5420	20240624	7.20	7000	-17.00	20240111	5420	7.20	20240624	9290	-37.46	20230811	5420	7.20	20240624	2.87	N	025980	100	91 억		6978340	N	N	4861	N	00	N
32	20240726	100356	55	40.00	KSQ150			N	N	N	Y	40	N	5800	50	2	0.87	971431030	168236	32.51	5710	5830	5710	7470	4030	5750	5774.22	7.87	0	19351	5896	5822	5736	5662	5576	5860	5700	92	1720	100	4370	10	1	88629478	5141	5.31	0.82	12	0.19	1093.00	7054.00	9290	20230811	-37.57	5420	20240624	7.01	7000	-17.14	20240111	5420	7.01	20240624	9290	-37.57	20230811	5420	7.01	20240624	2.87	N	025980	100	91 억		6978340	N	N	4861	N	00	N
33	20240726	090353	55	40.00	KSQ150			N	N	N	Y	40	N	5730	-20	5	-0.35	202948110	35480	6.86	5710	5750	5710	7470	4030	5750	5720.03	7.87	0	3908	5896	5822	5736	5662	5576	5860	5700	92	1720	100	4370	10	1	88629478	5078	5.24	0.81	12	0.04	1093.00	7054.00	9290	20230811	-38.32	5420	20240624	5.72	7000	-18.14	20240111	5420	5.72	20240624	9290	-38.32	20230811	5420	5.72	20240624	2.87	N	025980	100	91 억		6978340	N	N	4861	N	00	N
34	20240725	160352	55	40.00	KSQ150			N	N	N	Y	40	N	5750	-100	5	-1.71	2943847030	513908	59.09	5700	5810	5650	7600	4100	5850	5728.25	7.83	0	91155	6036	5942	5866	5772	5696	5990	5820	92	1750	100	4440	10	1	88629478	5096	5.26	0.82	12	0.58	1093.00	7054.00	9290	20230811	-38.11	5420	20240624	6.09	7000	-17.86	20240111	5420	6.09	20240624	9290	-38.11	20230811	5420	6.09	20240624	2.96	N	025980	100	91 억		6942913	N	N	4861	N	00	N
35	20240725	150359	55	40.00	KSQ150			N	N	N	Y	40	N	5770	-80	5	-1.37	2724836610	475829	54.71	5700	5810	5650	7600	4100	5850	5726.47	7.83	0	79395	6036	5942	5866	5772	5696	5990	5820	92	1750	100	4440	10	1	88629478	5114	5.28	0.82	12	0.54	1093.00	7054.00	9290	20230811	-37.89	5420	20240624	6.46	7000	-17.57	20240111	5420	6.46	20240624	9290	-37.89	20230811	5420	6.46	20240624	2.96	N	025980	100	91 억		6942913	N	N	3062	N	00	N
36	20240725	140357	55	40.00	KSQ150			N	N	N	Y	40	N	5800	-50	5	-0.85	2430008990	424724	48.83	5700	5810	5650	7600	4100	5850	5721.35	7.83	0	61506	6036	5942	5866	5772	5696	5990	5820	92	1750	100	4440	10	1	88629478	5141	5.31	0.82	12	0.48	1093.00	7054.00	9290	20230811	-37.57	5420	20240624	7.01	7000	-17.14	20240111	5420	7.01	20240624	9290	-37.57	20230811	5420	7.01	20240624	2.96	N	025980	100	91 억		6942913	N	N	3062	N	00	N
37	20240725	130355	55	40.00	KSQ150			N	N	N	Y	40	N	5760	-90	5	-1.54	2157933920	377547	43.41	5700	5780	5650	7600	4100	5850	5715.63	7.83	0	49346	6036	5942	5866	5772	5696	5990	5820	92	1750	100	4440	10	1	88629478	5105	5.27	0.82	12	0.43	1093.00	7054.00	9290	20230811	-38.00	5420	20240624	6.27	7000	-17.71	20240111	5420	6.27	20240624	9290	-38.00	20230811	5420	6.27	20240624	2.96	N	025980	100	91 억		6942913	N	N	3062	N	00	N
38	20240725	120355	55	40.00	KSQ150			N	N	N	Y	40	N	5760	-90	5	-1.54	2018066600	353262	40.62	5700	5760	5650	7600	4100	5850	5712.62	7.83	0	45860	6036	5942	5866	5772	5696	5990	5820	92	1750	100	4440	10	1	88629478	5105	5.27	0.82	12	0.40	1093.00	7054.00	9290	20230811	-38.00	5420	20240624	6.27	7000	-17.71	20240111	5420	6.27	20240624	9290	-38.00	20230811	5420	6.27	20240624	2.96	N	025980	100	91 억		6942913	N	N	3062	N	00	N
39	20240725	110353	55	40.00	KSQ150			N	N	N	Y	40	N	5740	-110	5	-1.88	1852181690	324366	37.30	5700	5760	5650	7600	4100	5850	5710.11	7.83	0	44929	6036	5942	5866	5772	5696	5990	5820	92	1750	100	4440	10	1	88629478	5087	5.25	0.81	12	0.37	1093.00	7054.00	9290	20230811	-38.21	5420	20240624	5.90	7000	-18.00	20240111	5420	5.90	20240624	9290	-38.21	20230811	5420	5.90	20240624	2.96	N	025980	100	91 억		6942913	N	N	3062	N	00	N
40	20240725	100354	55	40.00	KSQ150			N	N	N	Y	40	N	5720	-130	5	-2.22	1587763570	278256	31.99	5700	5760	5650	7600	4100	5850	5706.06	7.83	0	42881	6036	5942	5866	5772	5696	5990	5820	92	1750	100	4440	10	1	88629478	5070	5.23	0.81	12	0.31	1093.00	7054.00	9290	20230811	-38.43	5420	20240624	5.54	7000	-18.29	20240111	5420	5.54	20240624	9290	-38.43	20230811	5420	5.54	20240624	2.96	N	025980	100	91 억		6942913	N	N	3062	N	00	N
41	20240725	090353	55	40.00	KSQ150			N	N	N	Y	40	N	5720	-130	5	-2.22	387657130	67883	7.81	5700	5760	5690	7600	4100	5850	5710.42	7.83	0	-5830	6036	5942	5866	5772	5696	5990	5820	92	1750	100	4440	10	1	88629478	5070	5.23	0.81	12	0.08	1093.00	7054.00	9290	20230811	-38.43	5420	20240624	5.54	7000	-18.29	20240111	5420	5.54	20240624	9290	-38.43	20230811	5420	5.54	20240624	2.96	N	025980	100	91 억		6942913	N	N	3062	N	00	N
42	20240724	160350	55	40.00	KSQ150			N	N	N	Y	40	N	5850	-110	5	-1.85	4956735850	847023	71.65	5820	5960	5790	7740	4180	5960	5851.91	7.94	0	-37690	6193	6076	6003	5886	5813	6040	5850	92	1780	100	4520	10	1	88629478	5185	5.35	0.83	12	0.96	1093.00	7054.00	9290	20230811	-37.03	5420	20240624	7.93	7000	-16.43	20240111	5420	7.93	20240624	9290	-37.03	20230811	5420	7.93	20240624	2.71	N	025980	100	91 억		7032842	N	N	3062	N	00	N
43	20240724	150356	55	40.00	KSQ150			N	N	N	Y	40	N	5800	-160	5	-2.68	4583384300	782973	66.23	5820	5960	5790	7740	4180	5960	5853.78	7.94	0	-33701	6193	6076	6003	5886	5813	6040	5850	92	1780	100	4520	10	1	88629478	5141	5.31	0.82	12	0.88	1093.00	7054.00	9290	20230811	-37.57	5420	20240624	7.01	7000	-17.14	20240111	5420	7.01	20240624	9290	-37.57	20230811	5420	7.01	20240624	2.71	N	025980	100	91 억		7032842	N	N	2643	N	00	N
44	20240724	140352	55	40.00	KSQ150			N	N	N	Y	40	N	5820	-140	5	-2.35	4195840780	716323	60.59	5820	5960	5790	7740	4180	5960	5857.43	7.94	0	-32965	6193	6076	6003	5886	5813	6040	5850	92	1780	100	4520	10	1	88629478	5158	5.32	0.83	12	0.81	1093.00	7054.00	9290	20230811	-37.35	5420	20240624	7.38	7000	-16.86	20240111	5420	7.38	20240624	9290	-37.35	20230811	5420	7.38	20240624	2.71	N	025980	100	91 억		7032842	N	N	2643	N	00	N
45	20240724	130354	55	40.00	KSQ150			N	N	N	Y	40	N	5830	-130	5	-2.18	3629751860	618952	52.36	5820	5960	5800	7740	4180	5960	5864.30	7.94	0	-22699	6193	6076	6003	5886	5813	6040	5850	92	1780	100	4520	10	1	88629478	5167	5.33	0.83	12	0.70	1093.00	7054.00	9290	20230811	-37.24	5420	20240624	7.56	7000	-16.71	20240111	5420	7.56	20240624	9290	-37.24	20230811	5420	7.56	20240624	2.71	N	025980	100	91 억		7032842	N	N	2643	N	00	N
46	20240724	120357	55	40.00	KSQ150			N	N	N	Y	40	N	5850	-110	5	-1.85	3159350100	538226	45.53	5820	5960	5800	7740	4180	5960	5869.88	7.94	0	-9179	6193	6076	6003	5886	5813	6040	5850	92	1780	100	4520	10	1	88629478	5185	5.35	0.83	12	0.61	1093.00	7054.00	9290	20230811	-37.03	5420	20240624	7.93	7000	-16.43	20240111	5420	7.93	20240624	9290	-37.03	20230811	5420	7.93	20240624	2.71	N	025980	100	91 억		7032842	N	N	2643	N	00	N
47	20240724	110355	55	40.00	KSQ150			N	N	N	Y	40	N	5880	-80	5	-1.34	2723109100	463477	39.20	5820	5960	5810	7740	4180	5960	5875.34	7.94	0	-8563	6193	6076	6003	5886	5813	6040	5850	92	1780	100	4520	10	1	88629478	5211	5.38	0.83	12	0.52	1093.00	7054.00	9290	20230811	-36.71	5420	20240624	8.49	7000	-16.00	20240111	5420	8.49	20240624	9290	-36.71	20230811	5420	8.49	20240624	2.71	N	025980	100	91 억		7032842	N	N	2643	N	00	N
48	20240724	100355	55	40.00	KSQ150			N	N	N	Y	40	N	5890	-70	5	-1.17	1925243790	327660	27.72	5820	5960	5810	7740	4180	5960	5875.66	7.94	0	12076	6193	6076	6003	5886	5813	6040	5850	92	1780	100	4520	10	1	88629478	5220	5.39	0.83	12	0.37	1093.00	7054.00	9290	20230811	-36.60	5420	20240624	8.67	7000	-15.86	20240111	5420	8.67	20240624	9290	-36.60	20230811	5420	8.67	20240624	2.71	N	025980	100	91 억		7032842	N	N	2643	N	00	N
49	20240724	090354	55	40.00	KSQ150			N	N	N	Y	40	N	5870	-90	5	-1.51	817282190	139950	11.84	5820	5900	5810	7740	4180	5960	5839.55	7.94	0	51446	6193	6076	6003	5886	5813	6040	5850	92	1780	100	4520	10	1	88629478	5203	5.37	0.83	12	0.16	1093.00	7054.00	9290	20230811	-36.81	5420	20240624	8.30	7000	-16.14	20240111	5420	8.30	20240624	9290	-36.81	20230811	5420	8.30	20240624	2.71	N	025980	100	91 억		7032842	N	N	2643	N	00	N
50	20240723	160348	55	40.00	KSQ150			N	N	N	Y	40	N	5960	-230	5	-3.72	6942402880	1156589	44.08	6100	6120	5930	8040	4340	6190	6002.58	7.75	0	143477	6716	6452	6266	6002	5816	6360	5910	92	1850	100	4700	10	1	88629478	5282	5.45	0.84	12	1.30	1093.00	7054.00	9290	20230811	-35.84	5420	20240624	9.96	7000	-14.86	20240111	5420	9.96	20240624	9290	-35.84	20230811	5420	9.96	20240624	2.51	N	025980	100	91 억		6867796	N	N	2643	N	00	N
51	20240723	150359	55	40.00	KSQ150			N	N	N	Y	40	N	5980	-210	5	-3.39	6338075390	1055552	40.23	6100	6120	5930	8040	4340	6190	6004.51	7.75	0	129736	6716	6452	6266	6002	5816	6360	5910	92	1850	100	4700	10	1	88629478	5300	5.47	0.85	12	1.19	1093.00	7054.00	9290	20230811	-35.63	5420	20240624	10.33	7000	-14.57	20240111	5420	10.33	20240624	9290	-35.63	20230811	5420	10.33	20240624	2.51	N	025980	100	91 억		6867796	N	N	1945	N	00	N
52	20240723	140352	55	40.00	KSQ150			N	N	N	Y	40	N	5990	-200	5	-3.23	5998842850	998932	38.07	6100	6120	5930	8040	4340	6190	6005.25	7.75	0	125892	6716	6452	6266	6002	5816	6360	5910	92	1850	100	4700	10	1	88629478	5309	5.48	0.85	12	1.13	1093.00	7054.00	9290	20230811	-35.52	5420	20240624	10.52	7000	-14.43	20240111	5420	10.52	20240624	9290	-35.52	20230811	5420	10.52	20240624	2.51	N	025980	100	91 억		6867796	N	N	1945	N	00	N
53	20240723	130349	55	40.00	KSQ150			N	N	N	Y	40	N	6020	-170	5	-2.75	5577212320	928638	35.39	6100	6120	5930	8040	4340	6190	6005.79	7.75	0	113411	6716	6452	6266	6002	5816	6360	5910	92	1850	100	4700	10	1	88629478	5335	5.51	0.85	12	1.05	1093.00	7054.00	9290	20230811	-35.20	5420	20240624	11.07	7000	-14.00	20240111	5420	11.07	20240624	9290	-35.20	20230811	5420	11.07	20240624	2.51	N	025980	100	91 억		6867796	N	N	1945	N	00	N
54	20240723	120353	55	40.00	KSQ150			N	N	N	Y	40	N	6010	-180	5	-2.91	5304940320	883373	33.67	6100	6120	5930	8040	4340	6190	6005.32	7.75	0	110892	6716	6452	6266	6002	5816	6360	5910	92	1850	100	4700	10	1	88629478	5327	5.50	0.85	12	1.00	1093.00	7054.00	9290	20230811	-35.31	5420	20240624	10.89	7000	-14.14	20240111	5420	10.89	20240624	9290	-35.31	20230811	5420	10.89	20240624	2.51	N	025980	100	91 억		6867796	N	N	1945	N	00	N
55	20240723	110353	55	40.00	KSQ150			N	N	N	Y	40	N	6000	-190	5	-3.07	4896097150	815387	31.08	6100	6120	5930	8040	4340	6190	6004.62	7.75	0	109783	6716	6452	6266	6002	5816	6360	5910	92	1850	100	4700	10	1	88629478	5318	5.49	0.85	12	0.92	1093.00	7054.00	9290	20230811	-35.41	5420	20240624	10.70	7000	-14.29	20240111	5420	10.70	20240624	9290	-35.41	20230811	5420	10.70	20240624	2.51	N	025980	100	91 억		6867796	N	N	1945	N	00	N
56	20240723	100352	55	40.00	KSQ150			N	N	N	Y	40	N	6000	-190	5	-3.07	3179214140	527736	20.11	6100	6120	5960	8040	4340	6190	6024.24	7.75	0	101498	6716	6452	6266	6002	5816	6360	5910	92	1850	100	4700	10	1	88629478	5318	5.49	0.85	12	0.60	1093.00	7054.00	9290	20230811	-35.41	5420	20240624	10.70	7000	-14.29	20240111	5420	10.70	20240624	9290	-35.41	20230811	5420	10.70	20240624	2.51	N	025980	100	91 억		6867796	N	N	1945	N	00	N
57	20240723	090353	55	40.00	KSQ150			N	N	N	Y	40	N	6050	-140	5	-2.26	499899410	82185	3.13	6100	6120	6040	8040	4340	6190	6082.58	7.75	0	15766	6716	6452	6266	6002	5816	6360	5910	92	1850	100	4700	10	1	88629478	5362	5.54	0.86	12	0.09	1093.00	7054.00	9290	20230811	-34.88	5420	20240624	11.62	7000	-13.57	20240111	5420	11.62	20240624	9290	-34.88	20230811	5420	11.62	20240624	2.51	N	025980	100	91 억		6867796	N	N	1945	N	00	N
58	20240722	160348	55	40.00	KSQ150			N	N	N	Y	40	N	6190	-220	5	-3.43	16275666900	2600430	47.83	6510	6530	6080	8330	4490	6410	6258.73	8.17	0	-367259	6830	6620	6270	6060	5710	6725	6165	92	1920	100	4870	10	1	88629478	5486	5.66	0.88	12	2.93	1093.00	7054.00	9290	20230811	-33.37	5420	20240624	14.21	7000	-11.57	20240111	5420	14.21	20240624	9290	-33.37	20230811	5420	14.21	20240624	2.51	N	025980	100	91 억		7237736	N	N	1945	N	00	N
59	20240722	150352	55	40.00	KSQ150			N	N	N	Y	40	N	6190	-220	5	-3.43	15880780970	2536670	46.66	6510	6530	6080	8330	4490	6410	6260.33	8.17	0	-371070	6830	6620	6270	6060	5710	6725	6165	92	1920	100	4870	10	1	88629478	5486	5.66	0.88	12	2.86	1093.00	7054.00	9290	20230811	-33.37	5420	20240624	14.21	7000	-11.57	20240111	5420	14.21	20240624	9290	-33.37	20230811	5420	14.21	20240624	2.51	N	025980	100	91 억		7237736	N	N	0	N	00	N
60	20240722	140353	55	40.00	KSQ150			N	N	N	Y	40	N	6180	-230	5	-3.59	15031081220	2399815	44.14	6510	6530	6080	8330	4490	6410	6263.27	8.17	0	-368104	6830	6620	6270	6060	5710	6725	6165	92	1920	100	4870	10	1	88629478	5477	5.65	0.88	12	2.71	1093.00	7054.00	9290	20230811	-33.48	5420	20240624	14.02	7000	-11.71	20240111	5420	14.02	20240624	9290	-33.48	20230811	5420	14.02	20240624	2.51	N	025980	100	91 억		7237736	N	N	0	N	00	N
61	20240722	130350	55	40.00	KSQ150			N	N	N	Y	40	N	6220	-190	5	-2.96	14386253060	2295856	42.23	6510	6530	6080	8330	4490	6410	6266.02	8.17	0	-363112	6830	6620	6270	6060	5710	6725	6165	92	1920	100	4870	10	1	88629478	5513	5.69	0.88	12	2.59	1093.00	7054.00	9290	20230811	-33.05	5420	20240624	14.76	7000	-11.14	20240111	5420	14.76	20240624	9290	-33.05	20230811	5420	14.76	20240624	2.51	N	025980	100	91 억		7237736	N	N	0	N	00	N
62	20240722	120350	55	40.00	KSQ150			N	N	N	Y	40	N	6160	-250	5	-3.90	12789220220	2036088	37.45	6510	6530	6140	8330	4490	6410	6281.10	8.17	0	-340364	6830	6620	6270	6060	5710	6725	6165	92	1920	100	4870	10	1	88629478	5460	5.64	0.87	12	2.30	1093.00	7054.00	9290	20230811	-33.69	5420	20240624	13.65	7000	-12.00	20240111	5420	13.65	20240624	9290	-33.69	20230811	5420	13.65	20240624	2.51	N	025980	100	91 억		7237736	N	N	0	N	00	N
63	20240722	110352	55	40.00	KSQ150			N	N	N	Y	40	N	6180	-230	5	-3.59	11861272360	1885992	34.69	6510	6530	6140	8330	4490	6410	6288.97	8.17	0	-322159	6830	6620	6270	6060	5710	6725	6165	92	1920	100	4870	10	1	88629478	5477	5.65	0.88	12	2.13	1093.00	7054.00	9290	20230811	-33.48	5420	20240624	14.02	7000	-11.71	20240111	5420	14.02	20240624	9290	-33.48	20230811	5420	14.02	20240624	2.51	N	025980	100	91 억		7237736	N	N	0	N	00	N
64	20240722	100350	55	40.00	KSQ150			N	N	N	Y	40	N	6210	-200	5	-3.12	9818803040	1555343	28.61	6510	6530	6170	8330	4490	6410	6312.78	8.17	0	-254468	6830	6620	6270	6060	5710	6725	6165	92	1920	100	4870	10	1	88629478	5504	5.68	0.88	12	1.75	1093.00	7054.00	9290	20230811	-33.15	5420	20240624	14.58	7000	-11.29	20240111	5420	14.58	20240624	9290	-33.15	20230811	5420	14.58	20240624	2.51	N	025980	100	91 억		7237736	N	N	0	N	00	N
65	20240722	090349	55	40.00	KSQ150			N	N	N	Y	40	N	6320	-90	5	-1.40	3085831680	478093	8.79	6510	6530	6310	8330	4490	6410	6454.71	8.17	0	-130231	6830	6620	6270	6060	5710	6725	6165	92	1920	100	4870	10	1	88629478	5601	5.78	0.90	12	0.54	1093.00	7054.00	9290	20230811	-31.97	5420	20240624	16.61	7000	-9.71	20240111	5420	16.61	20240624	9290	-31.97	20230811	5420	16.61	20240624	2.51	N	025980	100	91 억		7237736	N	N	0	N	00	N
66	20240719	160344	55	40.00	KSQ150			N	N	N	Y	40	N	6410	380	2	6.30	33210430950	5272071	451.20	6000	6480	5920	7830	4230	6030	6298.94	7.79	0	268218	6216	6122	5986	5892	5756	6170	5940	92	1800	100	4580	10	1	88629478	5681	5.86	0.91	12	5.95	1093.00	7054.00	9290	20230811	-31.00	5420	20240624	18.27	7000	-8.43	20240111	5420	18.27	20240624	9290	-31.00	20230811	5420	18.27	20240624	2.46	N	025980	100	91 억		6904821	N	N	940	N	00	N
67	20240719	150346	55	40.00	KSQ150			N	N	N	Y	40	N	6450	420	2	6.97	31130041110	4948529	423.51	6000	6480	5920	7830	4230	6030	6290.78	7.79	0	231701	6216	6122	5986	5892	5756	6170	5940	92	1800	100	4580	10	1	88629478	5717	5.90	0.91	12	5.58	1093.00	7054.00	9290	20230811	-30.57	5420	20240624	19.00	7000	-7.86	20240111	5420	19.00	20240624	9290	-30.57	20230811	5420	19.00	20240624	2.46	N	025980	100	91 억		6904821	N	N	940	N	00	N
68	20240719	140349	55	40.00	KSQ150			N	N	N	Y	40	N	6290	260	2	4.31	23512243300	3761611	321.93	6000	6430	5920	7830	4230	6030	6250.59	7.79	0	5763	6216	6122	5986	5892	5756	6170	5940	92	1800	100	4580	10	1	88629478	5575	5.75	0.89	12	4.24	1093.00	7054.00	9290	20230811	-32.29	5420	20240624	16.05	7000	-10.14	20240111	5420	16.05	20240624	9290	-32.29	20230811	5420	16.05	20240624	2.46	N	025980	100	91 억		6904821	N	N	940	N	00	N
69	20240719	130343	55	40.00	KSQ150			N	N	N	Y	40	N	6200	170	2	2.82	12156874570	1968783	168.49	6000	6370	5920	7830	4230	6030	6174.83	7.79	0	-110594	6216	6122	5986	5892	5756	6170	5940	92	1800	100	4580	10	1	88629478	5495	5.67	0.88	12	2.22	1093.00	7054.00	9290	20230811	-33.26	5420	20240624	14.39	7000	-11.43	20240111	5420	14.39	20240624	9290	-33.26	20230811	5420	14.39	20240624	2.46	N	025980	100	91 억		6904821	N	N	940	N	00	N
70	20240719	120343	55	40.00	KSQ150			N	N	N	Y	40	N	6020	-10	5	-0.17	4713067060	776202	66.43	6000	6190	5920	7830	4230	6030	6071.97	7.79	0	-119168	6216	6122	5986	5892	5756	6170	5940	92	1800	100	4580	10	1	88629478	5335	5.51	0.85	12	0.88	1093.00	7054.00	9290	20230811	-35.20	5420	20240624	11.07	7000	-14.00	20240111	5420	11.07	20240624	9290	-35.20	20230811	5420	11.07	20240624	2.46	N	025980	100	91 억		6904821	N	N	940	N	00	N
71	20240719	110346	55	40.00	KSQ150			N	N	N	Y	40	N	5970	-60	5	-1.00	4430327200	729002	62.39	6000	6190	5920	7830	4230	6030	6077.26	7.79	0	-117394	6216	6122	5986	5892	5756	6170	5940	92	1800	100	4580	10	1	88629478	5291	5.46	0.85	12	0.82	1093.00	7054.00	9290	20230811	-35.74	5420	20240624	10.15	7000	-14.71	20240111	5420	10.15	20240624	9290	-35.74	20230811	5420	10.15	20240624	2.46	N	025980	100	91 억		6904821	N	N	940	N	00	N
72	20240719	100319	55	40.00	KSQ150			N	N	N	Y	40	N	6080	50	2	0.83	3518625010	577529	49.43	6000	6190	5920	7830	4230	6030	6092.57	7.79	0	-100666	6216	6122	5986	5892	5756	6170	5940	92	1800	100	4580	10	1	88629478	5389	5.56	0.86	12	0.65	1093.00	7054.00	9290	20230811	-34.55	5420	20240624	12.18	7000	-13.14	20240111	5420	12.18	20240624	9290	-34.55	20230811	5420	12.18	20240624	2.46	N	025980	100	91 억		6904821	N	N	940	N	00	N
73	20240719	090356	55	40.00	KSQ150			N	N	N	Y	40	N	5980	-50	5	-0.83	177847270	29840	2.55	6000	6000	5920	7830	4230	6030	5959.57	7.79	0	-5155	6216	6122	5986	5892	5756	6170	5940	92	1800	100	4580	10	1	88629478	5300	5.47	0.85	12	0.03	1093.00	7054.00	9290	20230811	-35.63	5420	20240624	10.33	7000	-14.57	20240111	5420	10.33	20240624	9290	-35.63	20230811	5420	10.33	20240624	2.46	N	025980	100	91 억		6904821	N	N	940	N	00	N
74	20240718	160339	55	40.00	KSQ150			N	N	N	Y	40	N	6030	180	2	3.08	6951222620	1160128	135.38	5890	6080	5850	7600	4100	5850	5991.75	7.62	0	178257	6050	5950	5850	5750	5650	6000	5800	92	1750	100	4440	10	1	88629478	5344	5.52	0.85	12	1.31	1093.00	7054.00	9290	20230811	-35.09	5420	20240624	11.25	7000	-13.86	20240111	5420	11.25	20240624	9290	-35.09	20230811	5420	11.25	20240624	2.49	N	025980	100	91 억		6753457	N	N	940	N	00	N
75	20240718	150344	55	40.00	KSQ150			N	N	N	Y	40	N	6000	150	2	2.56	6589476340	1100013	128.37	5890	6080	5850	7600	4100	5850	5990.37	7.62	0	161505	6050	5950	5850	5750	5650	6000	5800	92	1750	100	4440	10	1	88629478	5318	5.49	0.85	12	1.24	1093.00	7054.00	9290	20230811	-35.41	5420	20240624	10.70	7000	-14.29	20240111	5420	10.70	20240624	9290	-35.41	20230811	5420	10.70	20240624	2.49	N	025980	100	91 억		6753457	N	N	5429	N	00	N
76	20240718	140342	55	40.00	KSQ150			N	N	N	Y	40	N	5980	130	2	2.22	5953326240	993744	115.96	5890	6080	5850	7600	4100	5850	5990.81	7.62	0	139565	6050	5950	5850	5750	5650	6000	5800	92	1750	100	4440	10	1	88629478	5300	5.47	0.85	12	1.12	1093.00	7054.00	9290	20230811	-35.63	5420	20240624	10.33	7000	-14.57	20240111	5420	10.33	20240624	9290	-35.63	20230811	5420	10.33	20240624	2.49	N	025980	100	91 억		6753457	N	N	5429	N	00	N
77	20240718	130342	55	40.00	KSQ150			N	N	N	Y	40	N	6010	160	2	2.74	5467329760	912590	106.49	5890	6080	5850	7600	4100	5850	5991.01	7.62	0	115500	6050	5950	5850	5750	5650	6000	5800	92	1750	100	4440	10	1	88629478	5327	5.50	0.85	12	1.03	1093.00	7054.00	9290	20230811	-35.31	5420	20240624	10.89	7000	-14.14	20240111	5420	10.89	20240624	9290	-35.31	20230811	5420	10.89	20240624	2.49	N	025980	100	91 억		6753457	N	N	5429	N	00	N
78	20240718	120342	55	40.00	KSQ150			N	N	N	Y	40	N	6030	180	2	3.08	4980461730	831766	97.06	5890	6080	5850	7600	4100	5850	5987.83	7.62	0	99007	6050	5950	5850	5750	5650	6000	5800	92	1750	100	4440	10	1	88629478	5344	5.52	0.85	12	0.94	1093.00	7054.00	9290	20230811	-35.09	5420	20240624	11.25	7000	-13.86	20240111	5420	11.25	20240624	9290	-35.09	20230811	5420	11.25	20240624	2.49	N	025980	100	91 억		6753457	N	N	5429	N	00	N
79	20240718	110343	55	40.00	KSQ150			N	N	N	Y	40	N	5990	140	2	2.39	4115730370	688467	80.34	5890	6080	5850	7600	4100	5850	5978.12	7.62	0	96269	6050	5950	5850	5750	5650	6000	5800	92	1750	100	4440	10	1	88629478	5309	5.48	0.85	12	0.78	1093.00	7054.00	9290	20230811	-35.52	5420	20240624	10.52	7000	-14.43	20240111	5420	10.52	20240624	9290	-35.52	20230811	5420	10.52	20240624	2.49	N	025980	100	91 억		6753457	N	N	5429	N	00	N
80	20240718	100344	55	40.00	KSQ150			N	N	N	Y	40	N	5930	80	2	1.37	2253192980	378741	44.20	5890	6040	5850	7600	4100	5850	5949.18	7.62	0	6044	6050	5950	5850	5750	5650	6000	5800	92	1750	100	4440	10	1	88629478	5256	5.43	0.84	12	0.43	1093.00	7054.00	9290	20230811	-36.17	5420	20240624	9.41	7000	-15.29	20240111	5420	9.41	20240624	9290	-36.17	20230811	5420	9.41	20240624	2.49	N	025980	100	91 억		6753457	N	N	5429	N	00	N
81	20240718	090345	55	40.00	KSQ150			N	N	N	Y	40	N	5890	40	2	0.68	254471250	43155	5.04	5890	5960	5850	7600	4100	5850	5896.74	7.62	0	-2319	6050	5950	5850	5750	5650	6000	5800	92	1750	100	4440	10	1	88629478	5220	5.39	0.83	12	0.05	1093.00	7054.00	9290	20230811	-36.60	5420	20240624	8.67	7000	-15.86	20240111	5420	8.67	20240624	9290	-36.60	20230811	5420	8.67	20240624	2.49	N	025980	100	91 억		6753457	N	N	5429	N	00	N
82	20240717	160356	55	40.00	KSQ150			N	N	N	Y	40	N	5850	-90	5	-1.52	4959070190	851630	37.70	5830	5950	5750	7720	4160	5940	5822.94	7.60	0	35175	6246	6092	5936	5782	5626	6170	5860	92	1780	100	4510	10	1	88629478	5185	5.35	0.83	12	0.96	1093.00	7054.00	9290	20230811	-37.03	5420	20240624	7.93	7000	-16.43	20240111	5420	7.93	20240624	9290	-37.03	20230811	5420	7.93	20240624	2.42	N	025980	100	91 억		6733265	N	N	5429	N	00	N
83	20240717	150400	55	40.00	KSQ150			N	N	N	Y	40	N	5880	-60	5	-1.01	4699580000	807311	35.74	5830	5950	5750	7720	4160	5940	5821.19	7.60	0	32357	6246	6092	5936	5782	5626	6170	5860	92	1780	100	4510	10	1	88629478	5211	5.38	0.83	12	0.91	1093.00	7054.00	9290	20230811	-36.71	5420	20240624	8.49	7000	-16.00	20240111	5420	8.49	20240624	9290	-36.71	20230811	5420	8.49	20240624	2.42	N	025980	100	91 억		6733265	N	N	9739	N	00	N
84	20240717	140358	55	40.00	KSQ150			N	N	N	Y	40	N	5920	-20	5	-0.34	4290466750	738086	32.67	5830	5930	5750	7720	4160	5940	5812.86	7.60	0	32913	6246	6092	5936	5782	5626	6170	5860	92	1780	100	4510	10	1	88629478	5247	5.42	0.84	12	0.83	1093.00	7054.00	9290	20230811	-36.28	5420	20240624	9.23	7000	-15.43	20240111	5420	9.23	20240624	9290	-36.28	20230811	5420	9.23	20240624	2.42	N	025980	100	91 억		6733265	N	N	9739	N	00	N
85	20240717	130356	55	40.00	KSQ150			N	N	N	Y	40	N	5860	-80	5	-1.35	3911740720	673800	29.83	5830	5880	5750	7720	4160	5940	5805.37	7.60	0	35909	6246	6092	5936	5782	5626	6170	5860	92	1780	100	4510	10	1	88629478	5194	5.36	0.83	12	0.76	1093.00	7054.00	9290	20230811	-36.92	5420	20240624	8.12	7000	-16.29	20240111	5420	8.12	20240624	9290	-36.92	20230811	5420	8.12	20240624	2.42	N	025980	100	91 억		6733265	N	N	9739	N	00	N
86	20240717	120358	55	40.00	KSQ150			N	N	N	Y	40	N	5830	-110	5	-1.85	3587494010	618382	27.37	5830	5850	5750	7720	4160	5940	5801.28	7.60	0	19200	6246	6092	5936	5782	5626	6170	5860	92	1780	100	4510	10	1	88629478	5167	5.33	0.83	12	0.70	1093.00	7054.00	9290	20230811	-37.24	5420	20240624	7.56	7000	-16.71	20240111	5420	7.56	20240624	9290	-37.24	20230811	5420	7.56	20240624	2.42	N	025980	100	91 억		6733265	N	N	9739	N	00	N
87	20240717	110357	55	40.00	KSQ150			N	N	N	Y	40	N	5840	-100	5	-1.68	3116060090	537430	23.79	5830	5850	5750	7720	4160	5940	5797.91	7.60	0	-16112	6246	6092	5936	5782	5626	6170	5860	92	1780	100	4510	10	1	88629478	5176	5.34	0.83	12	0.61	1093.00	7054.00	9290	20230811	-37.14	5420	20240624	7.75	7000	-16.57	20240111	5420	7.75	20240624	9290	-37.14	20230811	5420	7.75	20240624	2.42	N	025980	100	91 억		6733265	N	N	9739	N	00	N
88	20240717	100357	55	40.00	KSQ150			N	N	N	Y	40	N	5790	-150	5	-2.53	2342374760	403898	17.88	5830	5850	5750	7720	4160	5940	5799.21	7.60	0	-10043	6246	6092	5936	5782	5626	6170	5860	92	1780	100	4510	10	1	88629478	5132	5.30	0.82	12	0.46	1093.00	7054.00	9290	20230811	-37.67	5420	20240624	6.83	7000	-17.29	20240111	5420	6.83	20240624	9290	-37.67	20230811	5420	6.83	20240624	2.42	N	025980	100	91 억		6733265	N	N	9739	N	00	N
89	20240717	090322	55	40.00	KSQ150			N	N	N	Y	40	N	5790	-150	5	-2.53	916861470	157904	6.99	5830	5850	5750	7720	4160	5940	5805.93	7.60	0	-40848	6246	6092	5936	5782	5626	6170	5860	92	1780	100	4510	10	1	88629478	5132	5.30	0.82	12	0.18	1093.00	7054.00	9290	20230811	-37.67	5420	20240624	6.83	7000	-17.29	20240111	5420	6.83	20240624	9290	-37.67	20230811	5420	6.83	20240624	2.42	N	025980	100	91 억		6733265	N	N	9739	N	00	N
90	20240716	160358	55	40.00	KSQ150			N	N	N	Y	40	N	5940	200	2	3.48	13240870380	2214778	138.02	5800	6090	5780	7460	4020	5740	5978.43	7.52	0	46835	6013	5876	5763	5626	5513	5820	5570	92	1720	100	4360	10	1	88629478	5265	5.43	0.84	12	2.50	1093.00	7054.00	9290	20230811	-36.06	5420	20240624	9.59	7000	-15.14	20240111	5420	9.59	20240624	9290	-36.06	20230811	5420	9.59	20240624	2.39	N	025980	100	91 억		6666706	N	N	9739	N	00	N
91	20240716	150402	55	40.00	KSQ150			N	N	N	Y	40	N	5940	200	2	3.48	12884346980	2154780	134.28	5800	6090	5780	7460	4020	5740	5979.43	7.52	0	44481	6013	5876	5763	5626	5513	5820	5570	92	1720	100	4360	10	1	88629478	5265	5.43	0.84	12	2.43	1093.00	7054.00	9290	20230811	-36.06	5420	20240624	9.59	7000	-15.14	20240111	5420	9.59	20240624	9290	-36.06	20230811	5420	9.59	20240624	2.39	N	025980	100	91 억		6666706	N	N	4411	N	00	N
92	20240716	140401	55	40.00	KSQ150			N	N	N	Y	40	N	5940	200	2	3.48	12461674960	2083645	129.85	5800	6090	5780	7460	4020	5740	5980.72	7.52	0	48214	6013	5876	5763	5626	5513	5820	5570	92	1720	100	4360	10	1	88629478	5265	5.43	0.84	12	2.35	1093.00	7054.00	9290	20230811	-36.06	5420	20240624	9.59	7000	-15.14	20240111	5420	9.59	20240624	9290	-36.06	20230811	5420	9.59	20240624	2.39	N	025980	100	91 억		6666706	N	N	4411	N	00	N
93	20240716	130400	55	40.00	KSQ150			N	N	N	Y	40	N	5960	220	2	3.83	12051449420	2014551	125.54	5800	6090	5780	7460	4020	5740	5982.21	7.52	0	56305	6013	5876	5763	5626	5513	5820	5570	92	1720	100	4360	10	1	88629478	5282	5.45	0.84	12	2.27	1093.00	7054.00	9290	20230811	-35.84	5420	20240624	9.96	7000	-14.86	20240111	5420	9.96	20240624	9290	-35.84	20230811	5420	9.96	20240624	2.39	N	025980	100	91 억		6666706	N	N	4411	N	00	N
94	20240716	120400	55	40.00	KSQ150			N	N	N	Y	40	N	5990	250	2	4.36	11440347970	1911727	119.14	5800	6090	5780	7460	4020	5740	5984.31	7.52	0	63224	6013	5876	5763	5626	5513	5820	5570	92	1720	100	4360	10	1	88629478	5309	5.48	0.85	12	2.16	1093.00	7054.00	9290	20230811	-35.52	5420	20240624	10.52	7000	-14.43	20240111	5420	10.52	20240624	9290	-35.52	20230811	5420	10.52	20240624	2.39	N	025980	100	91 억		6666706	N	N	4411	N	00	N
95	20240716	110400	55	40.00	KSQ150			N	N	N	Y	40	N	6030	290	2	5.05	10641281550	1778446	110.83	5800	6090	5780	7460	4020	5740	5983.48	7.52	0	70774	6013	5876	5763	5626	5513	5820	5570	92	1720	100	4360	10	1	88629478	5344	5.52	0.85	12	2.01	1093.00	7054.00	9290	20230811	-35.09	5420	20240624	11.25	7000	-13.86	20240111	5420	11.25	20240624	9290	-35.09	20230811	5420	11.25	20240624	2.39	N	025980	100	91 억		6666706	N	N	4411	N	00	N
96	20240716	100400	55	40.00	KSQ150			N	N	N	Y	40	N	6000	260	2	4.53	7047644910	1182423	73.69	5800	6080	5780	7460	4020	5740	5960.35	7.52	0	46090	6013	5876	5763	5626	5513	5820	5570	92	1720	100	4360	10	1	88629478	5318	5.49	0.85	12	1.33	1093.00	7054.00	9290	20230811	-35.41	5420	20240624	10.70	7000	-14.29	20240111	5420	10.70	20240624	9290	-35.41	20230811	5420	10.70	20240624	2.39	N	025980	100	91 억		6666706	N	N	4411	N	00	N
97	20240716	090358	55	40.00	KSQ150			N	N	N	Y	40	N	5860	120	2	2.09	448296660	76980	4.80	5800	5860	5780	7460	4020	5740	5823.60	7.52	0	16006	6013	5876	5763	5626	5513	5820	5570	92	1720	100	4360	10	1	88629478	5194	5.36	0.83	12	0.09	1093.00	7054.00	9290	20230811	-36.92	5420	20240624	8.12	7000	-16.29	20240111	5420	8.12	20240624	9290	-36.92	20230811	5420	8.12	20240624	2.39	N	025980	100	91 억		6666706	N	N	4411	N	00	N
98	20240715	160354	55	40.00	KSQ150			N	N	N	Y	40	N	5740	180	2	3.24	9188011010	1593611	466.51	5840	5900	5650	7220	3900	5560	5765.54	7.69	0	-146595	5646	5602	5566	5522	5486	5625	5545	92	1660	100	4220	10	1	88629478	5087	5.25	0.81	12	1.80	1093.00	7054.00	9290	20230811	-38.21	5420	20240624	5.90	7000	-18.00	20240111	5420	5.90	20240624	9290	-38.21	20230811	5420	5.90	20240624	2.40	N	025980	100	91 억		6814168	N	N	4411	N	00	N
99	20240715	150356	55	40.00	KSQ150			N	N	N	Y	40	N	5750	190	2	3.42	8925990210	1547990	453.16	5840	5900	5650	7220	3900	5560	5766.18	7.69	0	-153084	5646	5602	5566	5522	5486	5625	5545	92	1660	100	4220	10	1	88629478	5096	5.26	0.82	12	1.75	1093.00	7054.00	9290	20230811	-38.11	5420	20240624	6.09	7000	-17.86	20240111	5420	6.09	20240624	9290	-38.11	20230811	5420	6.09	20240624	2.40	N	025980	100	91 억		6814168	N	N	1391	N	00	N
100	20240715	140356	55	40.00	KSQ150			N	N	N	Y	40	N	5740	180	2	3.24	8618713730	1494401	437.47	5840	5900	5650	7220	3900	5560	5767.34	7.69	0	-152718	5646	5602	5566	5522	5486	5625	5545	92	1660	100	4220	10	1	88629478	5087	5.25	0.81	12	1.69	1093.00	7054.00	9290	20230811	-38.21	5420	20240624	5.90	7000	-18.00	20240111	5420	5.90	20240624	9290	-38.21	20230811	5420	5.90	20240624	2.40	N	025980	100	91 억		6814168	N	N	1391	N	00	N
101	20240715	130355	55	40.00	KSQ150			N	N	N	Y	40	N	5780	220	2	3.96	8349789320	1447737	423.81	5840	5900	5650	7220	3900	5560	5767.48	7.69	0	-157013	5646	5602	5566	5522	5486	5625	5545	92	1660	100	4220	10	1	88629478	5123	5.29	0.82	12	1.63	1093.00	7054.00	9290	20230811	-37.78	5420	20240624	6.64	7000	-17.43	20240111	5420	6.64	20240624	9290	-37.78	20230811	5420	6.64	20240624	2.40	N	025980	100	91 억		6814168	N	N	1391	N	00	N
102	20240715	120357	55	40.00	KSQ150			N	N	N	Y	40	N	5810	250	2	4.50	8113535230	1406832	411.84	5840	5900	5650	7220	3900	5560	5767.24	7.69	0	-156449	5646	5602	5566	5522	5486	5625	5545	92	1660	100	4220	10	1	88629478	5149	5.32	0.82	12	1.59	1093.00	7054.00	9290	20230811	-37.46	5420	20240624	7.20	7000	-17.00	20240111	5420	7.20	20240624	9290	-37.46	20230811	5420	7.20	20240624	2.40	N	025980	100	91 억		6814168	N	N	1391	N	00	N
103	20240715	110356	55	40.00	KSQ150			N	N	N	Y	40	N	5750	190	2	3.42	7754726290	1344648	393.63	5840	5900	5650	7220	3900	5560	5767.11	7.69	0	-170969	5646	5602	5566	5522	5486	5625	5545	92	1660	100	4220	10	1	88629478	5096	5.26	0.82	12	1.52	1093.00	7054.00	9290	20230811	-38.11	5420	20240624	6.09	7000	-17.86	20240111	5420	6.09	20240624	9290	-38.11	20230811	5420	6.09	20240624	2.40	N	025980	100	91 억		6814168	N	N	1391	N	00	N
104	20240715	100357	55	40.00	KSQ150			N	N	N	Y	40	N	5770	210	2	3.78	5537754720	963188	281.96	5840	5900	5650	7220	3900	5560	5749.40	7.69	0	-283558	5646	5602	5566	5522	5486	5625	5545	92	1660	100	4220	10	1	88629478	5114	5.28	0.82	12	1.09	1093.00	7054.00	9290	20230811	-37.89	5420	20240624	6.46	7000	-17.57	20240111	5420	6.46	20240624	9290	-37.89	20230811	5420	6.46	20240624	2.40	N	025980	100	91 억		6814168	N	N	1391	N	00	N
105	20240715	090356	55	40.00	KSQ150			N	N	N	Y	40	N	5720	160	2	2.88	2151826270	371814	108.84	5840	5900	5660	7220	3900	5560	5787.37	7.69	0	-135545	5646	5602	5566	5522	5486	5625	5545	92	1660	100	4220	10	1	88629478	5070	5.23	0.81	12	0.42	1093.00	7054.00	9290	20230811	-38.43	5420	20240624	5.54	7000	-18.29	20240111	5420	5.54	20240624	9290	-38.43	20230811	5420	5.54	20240624	2.40	N	025980	100	91 억		6814168	N	N	1391	N	00	N
106	20240712	160353	55	40.00	KSQ150			N	N	N	Y	40	N	5560	-10	5	-0.18	1896419250	341170	120.18	5550	5610	5530	7240	3900	5570	5558.57	7.58	0	60922	5710	5640	5600	5530	5490	5620	5510	92	1670	100	4230	10	1	88629478	4928	5.09	0.79	12	0.38	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.38	N	025980	100	91 억		6720987	N	N	1391	N	00	N
107	20240712	150355	55	40.00	KSQ150			N	N	N	Y	40	N	5560	-10	5	-0.18	1770816140	318555	112.21	5550	5610	5530	7240	3900	5570	5558.90	7.58	0	59008	5710	5640	5600	5530	5490	5620	5510	92	1670	100	4230	10	1	88629478	4928	5.09	0.79	12	0.36	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.38	N	025980	100	91 억		6720987	N	N	3618	N	00	N
108	20240712	140357	55	40.00	KSQ150			N	N	N	Y	40	N	5540	-30	5	-0.54	1642612600	295417	104.06	5550	5610	5530	7240	3900	5570	5560.32	7.58	0	59065	5710	5640	5600	5530	5490	5620	5510	92	1670	100	4230	10	1	88629478	4910	5.07	0.79	12	0.33	1093.00	7054.00	9290	20230811	-40.37	5420	20240624	2.21	7000	-20.86	20240111	5420	2.21	20240624	9290	-40.37	20230811	5420	2.21	20240624	2.38	N	025980	100	91 억		6720987	N	N	3618	N	00	N
109	20240712	130354	55	40.00	KSQ150			N	N	N	Y	40	N	5570	0	3	0.00	1456666980	261939	92.27	5550	5610	5530	7240	3900	5570	5561.09	7.58	0	52995	5710	5640	5600	5530	5490	5620	5510	92	1670	100	4230	10	1	88629478	4937	5.10	0.79	12	0.30	1093.00	7054.00	9290	20230811	-40.04	5420	20240624	2.77	7000	-20.43	20240111	5420	2.77	20240624	9290	-40.04	20230811	5420	2.77	20240624	2.38	N	025980	100	91 억		6720987	N	N	3618	N	00	N
110	20240712	120355	55	40.00	KSQ150			N	N	N	Y	40	N	5560	-10	5	-0.18	1314842110	236460	83.29	5550	5610	5530	7240	3900	5570	5560.52	7.58	0	46044	5710	5640	5600	5530	5490	5620	5510	92	1670	100	4230	10	1	88629478	4928	5.09	0.79	12	0.27	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.38	N	025980	100	91 억		6720987	N	N	3618	N	00	N
111	20240712	110353	55	40.00	KSQ150			N	N	N	Y	40	N	5550	-20	5	-0.36	1163201850	209165	73.68	5550	5610	5530	7240	3900	5570	5561.17	7.58	0	45996	5710	5640	5600	5530	5490	5620	5510	92	1670	100	4230	10	1	88629478	4919	5.08	0.79	12	0.24	1093.00	7054.00	9290	20230811	-40.26	5420	20240624	2.40	7000	-20.71	20240111	5420	2.40	20240624	9290	-40.26	20230811	5420	2.40	20240624	2.38	N	025980	100	91 억		6720987	N	N	3618	N	00	N
112	20240712	100355	55	40.00	KSQ150			N	N	N	Y	40	N	5560	-10	5	-0.18	830994050	149229	52.57	5550	5610	5530	7240	3900	5570	5568.58	7.58	0	40439	5710	5640	5600	5530	5490	5620	5510	92	1670	100	4230	10	1	88629478	4928	5.09	0.79	12	0.17	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.38	N	025980	100	91 억		6720987	N	N	3618	N	00	N
113	20240712	090353	55	40.00	KSQ150			N	N	N	Y	40	N	5570	0	3	0.00	24792840	4460	1.57	5550	5580	5550	7240	3900	5570	5558.76	7.58	0	-229	5710	5640	5600	5530	5490	5620	5510	92	1670	100	4230	10	1	88629478	4937	5.10	0.79	12	0.01	1093.00	7054.00	9290	20230811	-40.04	5420	20240624	2.77	7000	-20.43	20240111	5420	2.77	20240624	9290	-40.04	20230811	5420	2.77	20240624	2.38	N	025980	100	91 억		6720987	N	N	3618	N	00	N
114	20240711	160351	55	40.00	KSQ150			N	N	N	Y	40	N	5570	-30	5	-0.54	1576920960	281464	131.36	5610	5670	5560	7280	3920	5600	5602.60	7.50	0	59602	5666	5632	5586	5552	5506	5650	5570	92	1680	100	4250	10	1	88629478	4937	5.10	0.79	12	0.32	1093.00	7054.00	9290	20230811	-40.04	5420	20240624	2.77	7000	-20.43	20240111	5420	2.77	20240624	9290	-40.04	20230811	5420	2.77	20240624	2.39	N	025980	100	91 억		6643448	N	N	3618	N	00	N
115	20240711	150356	55	40.00	KSQ150			N	N	N	Y	40	N	5570	-30	5	-0.54	1263674840	225239	105.12	5610	5670	5560	7280	3920	5600	5610.37	7.50	0	33244	5666	5632	5586	5552	5506	5650	5570	92	1680	100	4250	10	1	88629478	4937	5.10	0.79	12	0.25	1093.00	7054.00	9290	20230811	-40.04	5420	20240624	2.77	7000	-20.43	20240111	5420	2.77	20240624	9290	-40.04	20230811	5420	2.77	20240624	2.39	N	025980	100	91 억		6643448	N	N	6385	N	00	N
116	20240711	140355	55	40.00	KSQ150			N	N	N	Y	40	N	5620	20	2	0.36	926719620	164844	76.93	5610	5670	5600	7280	3920	5600	5621.80	7.50	0	30834	5666	5632	5586	5552	5506	5650	5570	92	1680	100	4250	10	1	88629478	4981	5.14	0.80	12	0.19	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.39	N	025980	100	91 억		6643448	N	N	6385	N	00	N
117	20240711	130353	55	40.00	KSQ150			N	N	N	Y	40	N	5620	20	2	0.36	820008610	145846	68.07	5610	5670	5600	7280	3920	5600	5622.43	7.50	0	24766	5666	5632	5586	5552	5506	5650	5570	92	1680	100	4250	10	1	88629478	4981	5.14	0.80	12	0.16	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.39	N	025980	100	91 억		6643448	N	N	6385	N	00	N
118	20240711	120354	55	40.00	KSQ150			N	N	N	Y	40	N	5620	20	2	0.36	532590690	94757	44.22	5610	5640	5600	7280	3920	5600	5620.59	7.50	0	13496	5666	5632	5586	5552	5506	5650	5570	92	1680	100	4250	10	1	88629478	4981	5.14	0.80	12	0.11	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.39	N	025980	100	91 억		6643448	N	N	6385	N	00	N
119	20240711	110353	55	40.00	KSQ150			N	N	N	Y	40	N	5610	10	2	0.18	385661480	68626	32.03	5610	5640	5600	7280	3920	5600	5619.76	7.50	0	11158	5666	5632	5586	5552	5506	5650	5570	92	1680	100	4250	10	1	88629478	4972	5.13	0.80	12	0.08	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.39	N	025980	100	91 억		6643448	N	N	6385	N	00	N
120	20240711	100352	55	40.00	KSQ150			N	N	N	Y	40	N	5620	20	2	0.36	132904690	23667	11.05	5610	5640	5600	7280	3920	5600	5615.61	7.50	0	7093	5666	5632	5586	5552	5506	5650	5570	92	1680	100	4250	10	1	88629478	4981	5.14	0.80	12	0.03	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.39	N	025980	100	91 억		6643448	N	N	6385	N	00	N
121	20240711	090351	55	40.00	KSQ150			N	N	N	Y	40	N	5620	20	2	0.36	30476050	5424	2.53	5610	5640	5610	7280	3920	5600	5618.74	7.50	0	2917	5666	5632	5586	5552	5506	5650	5570	92	1680	100	4250	10	1	88629478	4981	5.14	0.80	12	0.01	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.39	N	025980	100	91 억		6643448	N	N	6385	N	00	N
122	20240710	160352	55	40.00	KSQ150			N	N	N	Y	40	N	5600	-20	5	-0.36	1191958150	213705	136.61	5570	5620	5540	7300	3940	5620	5577.59	7.37	0	8332	5673	5646	5603	5576	5533	5660	5590	92	1680	100	4270	10	1	88629478	4963	5.12	0.79	12	0.24	1093.00	7054.00	9290	20230811	-39.72	5420	20240624	3.32	7000	-20.00	20240111	5420	3.32	20240624	9290	-39.72	20230811	5420	3.32	20240624	2.42	N	025980	100	91 억		6533704	N	N	6385	N	00	N
123	20240710	150353	55	40.00	KSQ150			N	N	N	Y	40	N	5610	-10	5	-0.18	1099371260	197147	126.02	5570	5620	5540	7300	3940	5620	5576.40	7.37	0	8036	5673	5646	5603	5576	5533	5660	5590	92	1680	100	4270	10	1	88629478	4972	5.13	0.80	12	0.22	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.42	N	025980	100	91 억		6533704	N	N	4434	N	00	N
124	20240710	140351	55	40.00	KSQ150			N	N	N	Y	40	N	5590	-30	5	-0.53	976951390	175306	112.06	5570	5620	5540	7300	3940	5620	5572.83	7.37	0	7106	5673	5646	5603	5576	5533	5660	5590	92	1680	100	4270	10	1	88629478	4954	5.11	0.79	12	0.20	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.42	N	025980	100	91 억		6533704	N	N	4434	N	00	N
125	20240710	130352	55	40.00	KSQ150			N	N	N	Y	40	N	5580	-40	5	-0.71	907434320	162854	104.10	5570	5620	5540	7300	3940	5620	5572.07	7.37	0	6151	5673	5646	5603	5576	5533	5660	5590	92	1680	100	4270	10	1	88629478	4946	5.11	0.79	12	0.18	1093.00	7054.00	9290	20230811	-39.94	5420	20240624	2.95	7000	-20.29	20240111	5420	2.95	20240624	9290	-39.94	20230811	5420	2.95	20240624	2.42	N	025980	100	91 억		6533704	N	N	4434	N	00	N
126	20240710	120350	55	40.00	KSQ150			N	N	N	Y	40	N	5590	-30	5	-0.53	719283480	129209	82.59	5570	5620	5540	7300	3940	5620	5566.82	7.37	0	-2991	5673	5646	5603	5576	5533	5660	5590	92	1680	100	4270	10	1	88629478	4954	5.11	0.79	12	0.15	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.42	N	025980	100	91 억		6533704	N	N	4434	N	00	N
127	20240710	110353	55	40.00	KSQ150			N	N	N	Y	40	N	5570	-50	5	-0.89	644634060	115819	74.04	5570	5620	5540	7300	3940	5620	5565.87	7.37	0	-3597	5673	5646	5603	5576	5533	5660	5590	92	1680	100	4270	10	1	88629478	4937	5.10	0.79	12	0.13	1093.00	7054.00	9290	20230811	-40.04	5420	20240624	2.77	7000	-20.43	20240111	5420	2.77	20240624	9290	-40.04	20230811	5420	2.77	20240624	2.42	N	025980	100	91 억		6533704	N	N	4434	N	00	N
128	20240710	100349	55	40.00	KSQ150			N	N	N	Y	40	N	5560	-60	5	-1.07	412597520	74019	47.32	5570	5620	5540	7300	3940	5620	5574.21	7.37	0	-3864	5673	5646	5603	5576	5533	5660	5590	92	1680	100	4270	10	1	88629478	4928	5.09	0.79	12	0.08	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.42	N	025980	100	91 억		6533704	N	N	4434	N	00	N
129	20240710	090352	55	40.00	KSQ150			N	N	N	Y	40	N	5590	-30	5	-0.53	27121580	4866	3.11	5570	5620	5570	7300	3940	5620	5573.69	7.37	0	-2466	5673	5646	5603	5576	5533	5660	5590	92	1680	100	4270	10	1	88629478	4954	5.11	0.79	12	0.01	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.42	N	025980	100	91 억		6533704	N	N	4434	N	00	N
130	20240709	160351	55	40.00	KSQ150			N	N	N	Y	40	N	5620	10	2	0.18	869469120	155436	79.00	5600	5630	5560	7290	3930	5610	5593.74	7.35	0	4025	5696	5652	5576	5532	5456	5675	5555	92	1680	100	4260	10	1	88629478	4981	5.14	0.80	12	0.18	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.40	N	025980	100	91 억		6511262	N	N	4434	N	00	N
131	20240709	150351	55	40.00	KSQ150			N	N	N	Y	40	N	5590	-20	5	-0.36	809783260	144792	73.59	5600	5630	5560	7290	3930	5610	5592.73	7.35	0	2807	5696	5652	5576	5532	5456	5675	5555	92	1680	100	4260	10	1	88629478	4954	5.11	0.79	12	0.16	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.40	N	025980	100	91 억		6511262	N	N	1233	N	00	N
132	20240709	140351	55	40.00	KSQ150			N	N	N	Y	40	N	5590	-20	5	-0.36	706895010	126410	64.25	5600	5630	5560	7290	3930	5610	5592.08	7.35	0	3138	5696	5652	5576	5532	5456	5675	5555	92	1680	100	4260	10	1	88629478	4954	5.11	0.79	12	0.14	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.40	N	025980	100	91 억		6511262	N	N	1233	N	00	N
133	20240709	130353	55	40.00	KSQ150			N	N	N	Y	40	N	5610	0	3	0.00	586968320	104959	53.35	5600	5630	5560	7290	3930	5610	5592.36	7.35	0	7980	5696	5652	5576	5532	5456	5675	5555	92	1680	100	4260	10	1	88629478	4972	5.13	0.80	12	0.12	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.40	N	025980	100	91 억		6511262	N	N	1233	N	00	N
134	20240709	120353	55	40.00	KSQ150			N	N	N	Y	40	N	5590	-20	5	-0.36	525811810	94042	47.80	5600	5630	5560	7290	3930	5610	5591.24	7.35	0	11415	5696	5652	5576	5532	5456	5675	5555	92	1680	100	4260	10	1	88629478	4954	5.11	0.79	12	0.11	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.40	N	025980	100	91 억		6511262	N	N	1233	N	00	N
135	20240709	110352	55	40.00	KSQ150			N	N	N	Y	40	N	5590	-20	5	-0.36	464415060	83058	42.22	5600	5630	5560	7290	3930	5610	5591.45	7.35	0	11629	5696	5652	5576	5532	5456	5675	5555	92	1680	100	4260	10	1	88629478	4954	5.11	0.79	12	0.09	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.40	N	025980	100	91 억		6511262	N	N	1233	N	00	N
136	20240709	100352	55	40.00	KSQ150			N	N	N	Y	40	N	5630	20	2	0.36	341164770	61042	31.03	5600	5630	5560	7290	3930	5610	5589.02	7.35	0	19104	5696	5652	5576	5532	5456	5675	5555	92	1680	100	4260	10	1	88629478	4990	5.15	0.80	12	0.07	1093.00	7054.00	9290	20230811	-39.40	5420	20240624	3.87	7000	-19.57	20240111	5420	3.87	20240624	9290	-39.40	20230811	5420	3.87	20240624	2.40	N	025980	100	91 억		6511262	N	N	1233	N	00	N
137	20240709	090351	55	40.00	KSQ150			N	N	N	Y	40	N	5590	-20	5	-0.36	30322230	5424	2.76	5600	5610	5570	7290	3930	5610	5590.38	7.35	0	-558	5696	5652	5576	5532	5456	5675	5555	92	1680	100	4260	10	1	88629478	4954	5.11	0.79	12	0.01	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.40	N	025980	100	91 억		6511262	N	N	1233	N	00	N
138	20240708	160349	55	40.00	KSQ150			N	N	N	Y	40	N	5610	80	2	1.45	1098175160	196662	58.54	5500	5620	5500	7180	3880	5530	5584.04	7.29	0	49620	5650	5590	5540	5480	5430	5565	5455	92	1650	100	4200	10	1	88629478	4972	5.13	0.80	12	0.22	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.39	N	025980	100	91 억		6459197	N	N	1233	N	00	N
139	20240708	150350	55	40.00	KSQ150			N	N	N	Y	40	N	5600	70	2	1.27	995625320	178366	53.09	5500	5620	5500	7180	3880	5530	5581.92	7.29	0	41292	5650	5590	5540	5480	5430	5565	5455	92	1650	100	4200	10	1	88629478	4963	5.12	0.79	12	0.20	1093.00	7054.00	9290	20230811	-39.72	5420	20240624	3.32	7000	-20.00	20240111	5420	3.32	20240624	9290	-39.72	20230811	5420	3.32	20240624	2.39	N	025980	100	91 억		6459197	N	N	392	N	00	N
140	20240708	140351	55	40.00	KSQ150			N	N	N	Y	40	N	5620	90	2	1.63	884430320	158521	47.19	5500	5620	5500	7180	3880	5530	5579.26	7.29	0	33633	5650	5590	5540	5480	5430	5565	5455	92	1650	100	4200	10	1	88629478	4981	5.14	0.80	12	0.18	1093.00	7054.00	9290	20230811	-39.50	5420	20240624	3.69	7000	-19.71	20240111	5420	3.69	20240624	9290	-39.50	20230811	5420	3.69	20240624	2.39	N	025980	100	91 억		6459197	N	N	392	N	00	N
141	20240708	130348	55	40.00	KSQ150			N	N	N	Y	40	N	5590	60	2	1.08	637022930	114384	34.05	5500	5610	5500	7180	3880	5530	5569.16	7.29	0	14784	5650	5590	5540	5480	5430	5565	5455	92	1650	100	4200	10	1	88629478	4954	5.11	0.79	12	0.13	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.39	N	025980	100	91 억		6459197	N	N	392	N	00	N
142	20240708	120351	55	40.00	KSQ150			N	N	N	Y	40	N	5590	60	2	1.08	566500860	101774	30.29	5500	5610	5500	7180	3880	5530	5566.26	7.29	0	13686	5650	5590	5540	5480	5430	5565	5455	92	1650	100	4200	10	1	88629478	4954	5.11	0.79	12	0.11	1093.00	7054.00	9290	20230811	-39.83	5420	20240624	3.14	7000	-20.14	20240111	5420	3.14	20240624	9290	-39.83	20230811	5420	3.14	20240624	2.39	N	025980	100	91 억		6459197	N	N	392	N	00	N
143	20240708	110349	55	40.00	KSQ150			N	N	N	Y	40	N	5560	30	2	0.54	377869740	68012	20.24	5500	5610	5500	7180	3880	5530	5555.93	7.29	0	6683	5650	5590	5540	5480	5430	5565	5455	92	1650	100	4200	10	1	88629478	4928	5.09	0.79	12	0.08	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.39	N	025980	100	91 억		6459197	N	N	392	N	00	N
144	20240708	100349	55	40.00	KSQ150			N	N	N	Y	40	N	5560	30	2	0.54	298364130	53700	15.98	5500	5610	5500	7180	3880	5530	5556.13	7.29	0	-1011	5650	5590	5540	5480	5430	5565	5455	92	1650	100	4200	10	1	88629478	4928	5.09	0.79	12	0.06	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.39	N	025980	100	91 억		6459197	N	N	392	N	00	N
145	20240708	090350	55	40.00	KSQ150			N	N	N	Y	40	N	5540	10	2	0.18	41291950	7495	2.23	5500	5540	5500	7180	3880	5530	5509.27	7.29	0	-3739	5650	5590	5540	5480	5430	5565	5455	92	1650	100	4200	10	1	88629478	4910	5.07	0.79	12	0.01	1093.00	7054.00	9290	20230811	-40.37	5420	20240624	2.21	7000	-20.86	20240111	5420	2.21	20240624	9290	-40.37	20230811	5420	2.21	20240624	2.39	N	025980	100	91 억		6459197	N	N	392	N	00	N
146	20240705	160348	55	40.00	KSQ150			N	N	N	Y	40	N	5530	-40	5	-0.72	1840596070	333228	139.28	5550	5600	5490	7240	3900	5570	5523.53	7.30	0	-21587	5770	5670	5610	5510	5450	5640	5480	92	1670	100	4230	10	1	88629478	4901	5.06	0.78	12	0.38	1093.00	7054.00	9290	20230811	-40.47	5420	20240624	2.03	7000	-21.00	20240111	5420	2.03	20240624	9290	-40.47	20230811	5420	2.03	20240624	2.36	N	025980	100	91 억		6470832	N	N	392	N	00	N
147	20240705	150350	55	40.00	KSQ150			N	N	N	Y	40	N	5500	-70	5	-1.26	1782691840	322738	134.90	5550	5600	5490	7240	3900	5570	5523.65	7.30	0	-19756	5770	5670	5610	5510	5450	5640	5480	92	1670	100	4230	10	1	88629478	4875	5.03	0.78	12	0.36	1093.00	7054.00	9290	20230811	-40.80	5420	20240624	1.48	7000	-21.43	20240111	5420	1.48	20240624	9290	-40.80	20230811	5420	1.48	20240624	2.36	N	025980	100	91 억		6470832	N	N	4698	N	00	N
148	20240705	140349	55	40.00	KSQ150			N	N	N	Y	40	N	5540	-30	5	-0.54	1565267130	283229	118.38	5550	5600	5500	7240	3900	5570	5526.51	7.30	0	-18945	5770	5670	5610	5510	5450	5640	5480	92	1670	100	4230	10	1	88629478	4910	5.07	0.79	12	0.32	1093.00	7054.00	9290	20230811	-40.37	5420	20240624	2.21	7000	-20.86	20240111	5420	2.21	20240624	9290	-40.37	20230811	5420	2.21	20240624	2.36	N	025980	100	91 억		6470832	N	N	4698	N	00	N
149	20240705	130348	55	40.00	KSQ150			N	N	N	Y	40	N	5500	-70	5	-1.26	1312833900	237388	99.22	5550	5600	5500	7240	3900	5570	5530.33	7.30	0	-18211	5770	5670	5610	5510	5450	5640	5480	92	1670	100	4230	10	1	88629478	4875	5.03	0.78	12	0.27	1093.00	7054.00	9290	20230811	-40.80	5420	20240624	1.48	7000	-21.43	20240111	5420	1.48	20240624	9290	-40.80	20230811	5420	1.48	20240624	2.36	N	025980	100	91 억		6470832	N	N	4698	N	00	N
150	20240705	120348	55	40.00	KSQ150			N	N	N	Y	40	N	5510	-60	5	-1.08	1101089810	198925	83.15	5550	5600	5500	7240	3900	5570	5535.20	7.30	0	-14695	5770	5670	5610	5510	5450	5640	5480	92	1670	100	4230	10	1	88629478	4883	5.04	0.78	12	0.22	1093.00	7054.00	9290	20230811	-40.69	5420	20240624	1.66	7000	-21.29	20240111	5420	1.66	20240624	9290	-40.69	20230811	5420	1.66	20240624	2.36	N	025980	100	91 억		6470832	N	N	4698	N	00	N
151	20240705	110347	55	40.00	KSQ150			N	N	N	Y	40	N	5510	-60	5	-1.08	968573050	174893	73.10	5550	5600	5500	7240	3900	5570	5538.09	7.30	0	-9175	5770	5670	5610	5510	5450	5640	5480	92	1670	100	4230	10	1	88629478	4883	5.04	0.78	12	0.20	1093.00	7054.00	9290	20230811	-40.69	5420	20240624	1.66	7000	-21.29	20240111	5420	1.66	20240624	9290	-40.69	20230811	5420	1.66	20240624	2.36	N	025980	100	91 억		6470832	N	N	4698	N	00	N
152	20240705	100348	55	40.00	KSQ150			N	N	N	Y	40	N	5560	-10	5	-0.18	414137620	74520	31.15	5550	5600	5530	7240	3900	5570	5557.40	7.30	0	-10601	5770	5670	5610	5510	5450	5640	5480	92	1670	100	4230	10	1	88629478	4928	5.09	0.79	12	0.08	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.36	N	025980	100	91 억		6470832	N	N	4698	N	00	N
153	20240705	090349	55	40.00	KSQ150			N	N	N	Y	40	N	5550	-20	5	-0.36	66590070	12001	5.02	5550	5570	5530	7240	3900	5570	5548.71	7.30	0	320	5770	5670	5610	5510	5450	5640	5480	92	1670	100	4230	10	1	88629478	4919	5.08	0.79	12	0.01	1093.00	7054.00	9290	20230811	-40.26	5420	20240624	2.40	7000	-20.71	20240111	5420	2.40	20240624	9290	-40.26	20230811	5420	2.40	20240624	2.36	N	025980	100	91 억		6470832	N	N	4698	N	00	N
154	20240704	160346	55	40.00	KSQ150			N	N	N	Y	40	N	5570	-110	5	-1.94	1316761080	235394	76.24	5630	5710	5550	7380	3980	5680	5594.02	7.27	0	-47251	5873	5776	5723	5626	5573	5750	5600	92	1700	100	4310	10	1	88629478	4937	5.10	0.79	12	0.27	1093.00	7054.00	9290	20230811	-40.04	5420	20240624	2.77	7000	-20.43	20240111	5420	2.77	20240624	9290	-40.04	20230811	5420	2.77	20240624	2.27	N	025980	100	91 억		6447628	N	N	4698	N	00	N
155	20240704	150348	55	40.00	KSQ150			N	N	N	Y	40	N	5550	-130	5	-2.29	1129882150	201768	65.35	5630	5710	5550	7380	3980	5680	5599.91	7.27	0	-44160	5873	5776	5723	5626	5573	5750	5600	92	1700	100	4310	10	1	88629478	4919	5.08	0.79	12	0.23	1093.00	7054.00	9290	20230811	-40.26	5420	20240624	2.40	7000	-20.71	20240111	5420	2.40	20240624	9290	-40.26	20230811	5420	2.40	20240624	2.27	N	025980	100	91 억		6447628	N	N	1256	N	00	N
156	20240704	140348	55	40.00	KSQ150			N	N	N	Y	40	N	5580	-100	5	-1.76	881871350	157261	50.94	5630	5710	5560	7380	3980	5680	5607.69	7.27	0	-30397	5873	5776	5723	5626	5573	5750	5600	92	1700	100	4310	10	1	88629478	4946	5.11	0.79	12	0.18	1093.00	7054.00	9290	20230811	-39.94	5420	20240624	2.95	7000	-20.29	20240111	5420	2.95	20240624	9290	-39.94	20230811	5420	2.95	20240624	2.27	N	025980	100	91 억		6447628	N	N	1256	N	00	N
157	20240704	130348	55	40.00	KSQ150			N	N	N	Y	40	N	5560	-120	5	-2.11	797876420	142192	46.06	5630	5710	5560	7380	3980	5680	5611.26	7.27	0	-25510	5873	5776	5723	5626	5573	5750	5600	92	1700	100	4310	10	1	88629478	4928	5.09	0.79	12	0.16	1093.00	7054.00	9290	20230811	-40.15	5420	20240624	2.58	7000	-20.57	20240111	5420	2.58	20240624	9290	-40.15	20230811	5420	2.58	20240624	2.27	N	025980	100	91 억		6447628	N	N	1256	N	00	N
158	20240704	120347	55	40.00	KSQ150			N	N	N	Y	40	N	5580	-100	5	-1.76	649544770	115562	37.43	5630	5710	5570	7380	3980	5680	5620.75	7.27	0	-16205	5873	5776	5723	5626	5573	5750	5600	92	1700	100	4310	10	1	88629478	4946	5.11	0.79	12	0.13	1093.00	7054.00	9290	20230811	-39.94	5420	20240624	2.95	7000	-20.29	20240111	5420	2.95	20240624	9290	-39.94	20230811	5420	2.95	20240624	2.27	N	025980	100	91 억		6447628	N	N	1256	N	00	N
159	20240704	110347	55	40.00	KSQ150			N	N	N	Y	40	N	5610	-70	5	-1.23	428444600	76012	24.62	5630	5710	5600	7380	3980	5680	5636.54	7.27	0	-6797	5873	5776	5723	5626	5573	5750	5600	92	1700	100	4310	10	1	88629478	4972	5.13	0.80	12	0.09	1093.00	7054.00	9290	20230811	-39.61	5420	20240624	3.51	7000	-19.86	20240111	5420	3.51	20240624	9290	-39.61	20230811	5420	3.51	20240624	2.27	N	025980	100	91 억		6447628	N	N	1256	N	00	N
160	20240704	100347	55	40.00	KSQ150			N	N	N	Y	40	N	5670	-10	5	-0.18	270854700	48008	15.55	5630	5710	5610	7380	3980	5680	5641.87	7.27	0	-316	5873	5776	5723	5626	5573	5750	5600	92	1700	100	4310	10	1	88629478	5025	5.19	0.80	12	0.05	1093.00	7054.00	9290	20230811	-38.97	5420	20240624	4.61	7000	-19.00	20240111	5420	4.61	20240624	9290	-38.97	20230811	5420	4.61	20240624	2.27	N	025980	100	91 억		6447628	N	N	1256	N	00	N
161	20240704	090347	55	40.00	KSQ150			N	N	N	Y	40	N	5660	-20	5	-0.35	16033270	2842	0.92	5630	5710	5620	7380	3980	5680	5641.54	7.27	0	154	5873	5776	5723	5626	5573	5750	5600	92	1700	100	4310	10	1	88629478	5016	5.18	0.80	12	0.00	1093.00	7054.00	9290	20230811	-39.07	5420	20240624	4.43	7000	-19.14	20240111	5420	4.43	20240624	9290	-39.07	20230811	5420	4.43	20240624	2.27	N	025980	100	91 억		6447628	N	N	1256	N	00	N
162	20240703	160345	55	40.00	KSQ150			N	N	N	Y	40	N	5680	-160	5	-2.74	1757357450	305944	74.04	5790	5820	5670	7590	4090	5840	5744.08	7.25	0	-4567	6113	5976	5873	5736	5633	6045	5805	92	1750	100	4430	10	1	88629478	5034	5.20	0.81	12	0.35	1093.00	7054.00	9290	20230811	-38.86	5420	20240624	4.80	7000	-18.86	20240111	5420	4.80	20240624	9290	-38.86	20230811	5420	4.80	20240624	2.35	N	025980	100	91 억		6422586	N	N	1256	N	00	N
163	20240703	150347	55	40.00	KSQ150			N	N	N	Y	40	N	5700	-140	5	-2.40	1655199010	287961	69.68	5790	5820	5670	7590	4090	5840	5748.00	7.25	0	-4954	6113	5976	5873	5736	5633	6045	5805	92	1750	100	4430	10	1	88629478	5052	5.22	0.81	12	0.32	1093.00	7054.00	9290	20230811	-38.64	5420	20240624	5.17	7000	-18.57	20240111	5420	5.17	20240624	9290	-38.64	20230811	5420	5.17	20240624	2.35	N	025980	100	91 억		6422586	N	N	952	N	00	N
164	20240703	140347	55	40.00	KSQ150			N	N	N	Y	40	N	5710	-130	5	-2.23	1333277560	231424	56.00	5790	5820	5700	7590	4090	5840	5761.19	7.25	0	-5346	6113	5976	5873	5736	5633	6045	5805	92	1750	100	4430	10	1	88629478	5061	5.22	0.81	12	0.26	1093.00	7054.00	9290	20230811	-38.54	5420	20240624	5.35	7000	-18.43	20240111	5420	5.35	20240624	9290	-38.54	20230811	5420	5.35	20240624	2.35	N	025980	100	91 억		6422586	N	N	952	N	00	N
165	20240703	130346	55	40.00	KSQ150			N	N	N	Y	40	N	5750	-90	5	-1.54	1118059900	193822	46.90	5790	5820	5730	7590	4090	5840	5768.49	7.25	0	-6720	6113	5976	5873	5736	5633	6045	5805	92	1750	100	4430	10	1	88629478	5096	5.26	0.82	12	0.22	1093.00	7054.00	9290	20230811	-38.11	5420	20240624	6.09	7000	-17.86	20240111	5420	6.09	20240624	9290	-38.11	20230811	5420	6.09	20240624	2.35	N	025980	100	91 억		6422586	N	N	952	N	00	N
166	20240703	120346	55	40.00	KSQ150			N	N	N	Y	40	N	5760	-80	5	-1.37	1034872500	179376	43.41	5790	5820	5730	7590	4090	5840	5769.29	7.25	0	-901	6113	5976	5873	5736	5633	6045	5805	92	1750	100	4430	10	1	88629478	5105	5.27	0.82	12	0.20	1093.00	7054.00	9290	20230811	-38.00	5420	20240624	6.27	7000	-17.71	20240111	5420	6.27	20240624	9290	-38.00	20230811	5420	6.27	20240624	2.35	N	025980	100	91 억		6422586	N	N	952	N	00	N
167	20240703	110348	55	40.00	KSQ150			N	N	N	Y	40	N	5770	-70	5	-1.20	899722530	155867	37.72	5790	5820	5730	7590	4090	5840	5772.37	7.25	0	3959	6113	5976	5873	5736	5633	6045	5805	92	1750	100	4430	10	1	88629478	5114	5.28	0.82	12	0.18	1093.00	7054.00	9290	20230811	-37.89	5420	20240624	6.46	7000	-17.57	20240111	5420	6.46	20240624	9290	-37.89	20230811	5420	6.46	20240624	2.35	N	025980	100	91 억		6422586	N	N	952	N	00	N
168	20240703	100347	55	40.00	KSQ150			N	N	N	Y	40	N	5780	-60	5	-1.03	641231870	110926	26.84	5790	5820	5750	7590	4090	5840	5780.72	7.25	0	4648	6113	5976	5873	5736	5633	6045	5805	92	1750	100	4430	10	1	88629478	5123	5.29	0.82	12	0.13	1093.00	7054.00	9290	20230811	-37.78	5420	20240624	6.64	7000	-17.43	20240111	5420	6.64	20240624	9290	-37.78	20230811	5420	6.64	20240624	2.35	N	025980	100	91 억		6422586	N	N	952	N	00	N
169	20240703	090346	55	40.00	KSQ150			N	N	N	Y	40	N	5820	-20	5	-0.34	164803440	28503	6.90	5790	5820	5750	7590	4090	5840	5781.97	7.25	0	1466	6113	5976	5873	5736	5633	6045	5805	92	1750	100	4430	10	1	88629478	5158	5.32	0.83	12	0.03	1093.00	7054.00	9290	20230811	-37.35	5420	20240624	7.38	7000	-16.86	20240111	5420	7.38	20240624	9290	-37.35	20230811	5420	7.38	20240624	2.35	N	025980	100	91 억		6422586	N	N	952	N	00	N
170	20240702	160345	55	40.00	KSQ150			N	N	N	Y	40	N	5840	-30	5	-0.51	2423702380	411934	42.78	5820	6010	5770	7630	4110	5870	5883.80	7.32	0	-66662	6170	6020	5830	5680	5490	6095	5755	92	1760	100	4460	10	1	88629478	5176	5.34	0.83	12	0.46	1093.00	7054.00	9290	20230811	-37.14	5420	20240624	7.75	7000	-16.57	20240111	5420	7.75	20240624	9290	-37.14	20230811	5420	7.75	20240624	2.37	N	025980	100	91 억		6485189	N	N	952	N	00	N
171	20240702	150346	55	40.00	KSQ150			N	N	N	Y	40	N	5850	-20	5	-0.34	2359735010	400998	41.65	5820	6010	5770	7630	4110	5870	5884.66	7.32	0	-62268	6170	6020	5830	5680	5490	6095	5755	92	1760	100	4460	10	1	88629478	5185	5.35	0.83	12	0.45	1093.00	7054.00	9290	20230811	-37.03	5420	20240624	7.93	7000	-16.43	20240111	5420	7.93	20240624	9290	-37.03	20230811	5420	7.93	20240624	2.37	N	025980	100	91 억		6485189	N	N	5236	N	00	N
172	20240702	140345	55	40.00	KSQ150			N	N	N	Y	40	N	5870	0	3	0.00	2307081120	392025	40.72	5820	6010	5770	7630	4110	5870	5885.04	7.32	0	-61721	6170	6020	5830	5680	5490	6095	5755	92	1760	100	4460	10	1	88629478	5203	5.37	0.83	12	0.44	1093.00	7054.00	9290	20230811	-36.81	5420	20240624	8.30	7000	-16.14	20240111	5420	8.30	20240624	9290	-36.81	20230811	5420	8.30	20240624	2.37	N	025980	100	91 억		6485189	N	N	5236	N	00	N
173	20240702	130346	55	40.00	KSQ150			N	N	N	Y	40	N	5840	-30	5	-0.51	2144475560	364144	37.82	5820	6010	5770	7630	4110	5870	5889.09	7.32	0	-63201	6170	6020	5830	5680	5490	6095	5755	92	1760	100	4460	10	1	88629478	5176	5.34	0.83	12	0.41	1093.00	7054.00	9290	20230811	-37.14	5420	20240624	7.75	7000	-16.57	20240111	5420	7.75	20240624	9290	-37.14	20230811	5420	7.75	20240624	2.37	N	025980	100	91 억		6485189	N	N	5236	N	00	N
174	20240702	120347	55	40.00	KSQ150			N	N	N	Y	40	N	5880	10	2	0.17	1986866660	337197	35.02	5820	6010	5770	7630	4110	5870	5892.30	7.32	0	-65787	6170	6020	5830	5680	5490	6095	5755	92	1760	100	4460	10	1	88629478	5211	5.38	0.83	12	0.38	1093.00	7054.00	9290	20230811	-36.71	5420	20240624	8.49	7000	-16.00	20240111	5420	8.49	20240624	9290	-36.71	20230811	5420	8.49	20240624	2.37	N	025980	100	91 억		6485189	N	N	5236	N	00	N
175	20240702	110345	55	40.00	KSQ150			N	N	N	Y	40	N	5870	0	3	0.00	1834120500	311251	32.33	5820	6010	5770	7630	4110	5870	5892.74	7.32	0	-71001	6170	6020	5830	5680	5490	6095	5755	92	1760	100	4460	10	1	88629478	5203	5.37	0.83	12	0.35	1093.00	7054.00	9290	20230811	-36.81	5420	20240624	8.30	7000	-16.14	20240111	5420	8.30	20240624	9290	-36.81	20230811	5420	8.30	20240624	2.37	N	025980	100	91 억		6485189	N	N	5236	N	00	N
176	20240702	100346	55	40.00	KSQ150			N	N	N	Y	40	N	5850	-20	5	-0.34	605982260	104146	10.82	5820	5870	5770	7630	4110	5870	5818.58	7.32	0	-17612	6170	6020	5830	5680	5490	6095	5755	92	1760	100	4460	10	1	88629478	5185	5.35	0.83	12	0.12	1093.00	7054.00	9290	20230811	-37.03	5420	20240624	7.93	7000	-16.43	20240111	5420	7.93	20240624	9290	-37.03	20230811	5420	7.93	20240624	2.37	N	025980	100	91 억		6485189	N	N	5236	N	00	N
177	20240702	090346	55	40.00	KSQ150			N	N	N	Y	40	N	5820	-50	5	-0.85	96682140	16662	1.73	5820	5820	5770	7630	4110	5870	5802.55	7.32	0	-10990	6170	6020	5830	5680	5490	6095	5755	92	1760	100	4460	10	1	88629478	5158	5.32	0.83	12	0.02	1093.00	7054.00	9290	20230811	-37.35	5420	20240624	7.38	7000	-16.86	20240111	5420	7.38	20240624	9290	-37.35	20230811	5420	7.38	20240624	2.37	N	025980	100	91 억		6485189	N	N	5236	N	00	N
178	20240701	160345	55	40.00	KSQ150			N	N	N	Y	40	N	5870	290	2	5.20	5625283920	960424	453.08	5690	5980	5640	7250	3910	5580	5857.08	7.20	0	138243	5693	5636	5563	5506	5433	5665	5535	92	1670	100	4240	10	1	88629478	5203	5.37	0.83	12	1.08	1093.00	7054.00	9290	20230811	-36.81	5420	20240624	8.30	7000	-16.14	20240111	5420	8.30	20240624	9290	-36.81	20230811	5420	8.30	20240624	2.38	N	025980	100	91 억		6383626	N	N	5236	N	00	N
179	20240701	150346	55	40.00	KSQ150			N	N	N	Y	40	N	5830	250	2	4.48	5488990780	937146	442.10	5690	5980	5640	7250	3910	5580	5857.14	7.20	0	136122	5693	5636	5563	5506	5433	5665	5535	92	1670	100	4240	10	1	88629478	5167	5.33	0.83	12	1.06	1093.00	7054.00	9290	20230811	-37.24	5420	20240624	7.56	7000	-16.71	20240111	5420	7.56	20240624	9290	-37.24	20230811	5420	7.56	20240624	2.38	N	025980	100	91 억		6383626	N	N	2877	N	00	N
180	20240701	140344	55	40.00	KSQ150			N	N	N	Y	40	N	5860	280	2	5.02	5116893090	873357	412.01	5690	5980	5640	7250	3910	5580	5858.88	7.20	0	129841	5693	5636	5563	5506	5433	5665	5535	92	1670	100	4240	10	1	88629478	5194	5.36	0.83	12	0.99	1093.00	7054.00	9290	20230811	-36.92	5420	20240624	8.12	7000	-16.29	20240111	5420	8.12	20240624	9290	-36.92	20230811	5420	8.12	20240624	2.38	N	025980	100	91 억		6383626	N	N	2877	N	00	N
181	20240701	130345	55	40.00	KSQ150			N	N	N	Y	40	N	5850	270	2	4.84	4957048960	846073	399.13	5690	5980	5640	7250	3910	5580	5858.89	7.20	0	122506	5693	5636	5563	5506	5433	5665	5535	92	1670	100	4240	10	1	88629478	5185	5.35	0.83	12	0.95	1093.00	7054.00	9290	20230811	-37.03	5420	20240624	7.93	7000	-16.43	20240111	5420	7.93	20240624	9290	-37.03	20230811	5420	7.93	20240624	2.38	N	025980	100	91 억		6383626	N	N	2877	N	00	N
182	20240701	120346	55	40.00	KSQ150			N	N	N	Y	40	N	5860	280	2	5.02	4564892570	779154	367.57	5690	5980	5640	7250	3910	5580	5858.78	7.20	0	111148	5693	5636	5563	5506	5433	5665	5535	92	1670	100	4240	10	1	88629478	5194	5.36	0.83	12	0.88	1093.00	7054.00	9290	20230811	-36.92	5420	20240624	8.12	7000	-16.29	20240111	5420	8.12	20240624	9290	-36.92	20230811	5420	8.12	20240624	2.38	N	025980	100	91 억		6383626	N	N	2877	N	00	N
183	20240701	110345	55	40.00	KSQ150			N	N	N	Y	40	N	5870	290	2	5.20	4322258450	737801	348.06	5690	5980	5640	7250	3910	5580	5858.30	7.20	0	105059	5693	5636	5563	5506	5433	5665	5535	92	1670	100	4240	10	1	88629478	5203	5.37	0.83	12	0.83	1093.00	7054.00	9290	20230811	-36.81	5420	20240624	8.30	7000	-16.14	20240111	5420	8.30	20240624	9290	-36.81	20230811	5420	8.30	20240624	2.38	N	025980	100	91 억		6383626	N	N	2877	N	00	N
184	20240701	100344	55	40.00	KSQ150			N	N	N	Y	40	N	5870	290	2	5.20	3869908030	660877	311.77	5690	5980	5640	7250	3910	5580	5855.72	7.20	0	104538	5693	5636	5563	5506	5433	5665	5535	92	1670	100	4240	10	1	88629478	5203	5.37	0.83	12	0.75	1093.00	7054.00	9290	20230811	-36.81	5420	20240624	8.30	7000	-16.14	20240111	5420	8.30	20240624	9290	-36.81	20230811	5420	8.30	20240624	2.38	N	025980	100	91 억		6383626	N	N	2877	N	00	N
185	20240701	090344	55	40.00	KSQ150			N	N	N	Y	40	N	5780	200	2	3.58	494982190	86673	40.89	5690	5780	5640	7250	3910	5580	5710.92	7.20	0	11741	5693	5636	5563	5506	5433	5665	5535	92	1670	100	4240	10	1	88629478	5123	5.29	0.82	12	0.10	1093.00	7054.00	9290	20230811	-37.78	5420	20240624	6.64	7000	-17.43	20240111	5420	6.64	20240624	9290	-37.78	20230811	5420	6.64	20240624	2.38	N	025980	100	91 억		6383626	N	N	2877	N	00	N