KissMeData/060280/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160609	57	100.00	KSQ150		유통	N	N	N	N		N	10390	-260	5	-2.44	5423476670	518775	250.74	10630	10800	10390	13840	7460	10650	10454.78	3.25	0	-94087	10863	10756	10543	10436	10223	10810	10490	205	3190	500	7660	10	1	41089990	4269	-87.31	4.24	12	1.26	-119.00	2452.00	25750	20230824	-59.65	9890	20230526	5.06	19770	-47.45	20240112	10330	0.58	20240530	25750	-59.65	20230824	10220	1.66	20230531	2.11	N	060280	500	205 억		1335751	N	N	322	N	00	N
3	20240531	150603	57	100.00	KSQ150		유통	N	N	N	N		N	10500	-150	5	-1.41	2542973890	241697	116.82	10630	10800	10410	13840	7460	10650	10521.33	3.25	0	-63437	10863	10756	10543	10436	10223	10810	10490	205	3190	500	7660	10	1	41089990	4314	-88.24	4.28	12	0.59	-119.00	2452.00	25750	20230824	-59.22	9890	20230526	6.17	19770	-46.89	20240112	10330	1.65	20240530	25750	-59.22	20230824	10220	2.74	20230531	2.11	N	060280	500	205 억		1335751	N	N	102	N	00	N
4	20240531	140607	57	100.00	KSQ150		유통	N	N	N	N		N	10490	-160	5	-1.50	2179366100	207004	100.05	10630	10800	10410	13840	7460	10650	10528.13	3.25	0	-57447	10863	10756	10543	10436	10223	10810	10490	205	3190	500	7660	10	1	41089990	4310	-88.15	4.28	12	0.50	-119.00	2452.00	25750	20230824	-59.26	9890	20230526	6.07	19770	-46.94	20240112	10330	1.55	20240530	25750	-59.26	20230824	10220	2.64	20230531	2.11	N	060280	500	205 억		1335751	N	N	102	N	00	N
5	20240531	130611	57	100.00	KSQ150		유통	N	N	N	N		N	10460	-190	5	-1.78	1873118830	177825	85.95	10630	10800	10410	13840	7460	10650	10533.49	3.25	0	-56385	10863	10756	10543	10436	10223	10810	10490	205	3190	500	7660	10	1	41089990	4298	-87.90	4.27	12	0.43	-119.00	2452.00	25750	20230824	-59.38	9890	20230526	5.76	19770	-47.09	20240112	10330	1.26	20240530	25750	-59.38	20230824	10220	2.35	20230531	2.11	N	060280	500	205 억		1335751	N	N	102	N	00	N
6	20240531	120613	57	100.00	KSQ150		유통	N	N	N	N		N	10490	-160	5	-1.50	1626544180	154282	74.57	10630	10800	10410	13840	7460	10650	10542.67	3.25	0	-45451	10863	10756	10543	10436	10223	10810	10490	205	3190	500	7660	10	1	41089990	4310	-88.15	4.28	12	0.38	-119.00	2452.00	25750	20230824	-59.26	9890	20230526	6.07	19770	-46.94	20240112	10330	1.55	20240530	25750	-59.26	20230824	10220	2.64	20230531	2.11	N	060280	500	205 억		1335751	N	N	102	N	00	N
7	20240531	110608	57	100.00	KSQ150		유통	N	N	N	N		N	10460	-190	5	-1.78	1327974030	125722	60.76	10630	10800	10410	13840	7460	10650	10562.78	3.25	0	-34470	10863	10756	10543	10436	10223	10810	10490	205	3190	500	7660	10	1	41089990	4298	-87.90	4.27	12	0.31	-119.00	2452.00	25750	20230824	-59.38	9890	20230526	5.76	19770	-47.09	20240112	10330	1.26	20240530	25750	-59.38	20230824	10220	2.35	20230531	2.11	N	060280	500	205 억		1335751	N	N	102	N	00	N
8	20240531	100610	57	100.00	KSQ150		유통	N	N	N	N		N	10520	-130	5	-1.22	718949980	67420	32.59	10630	10800	10510	13840	7460	10650	10663.75	3.25	0	-9858	10863	10756	10543	10436	10223	10810	10490	205	3190	500	7660	10	1	41089990	4323	-88.40	4.29	12	0.16	-119.00	2452.00	25750	20230824	-59.15	9890	20230526	6.37	19770	-46.79	20240112	10330	1.84	20240530	25750	-59.15	20230824	10220	2.94	20230531	2.11	N	060280	500	205 억		1335751	N	N	102	N	00	N
9	20240531	090607	57	100.00	KSQ150		유통	N	N	N	N		N	10750	100	2	0.94	89691310	8383	4.05	10630	10760	10630	13840	7460	10650	10699.23	3.25	0	3325	10863	10756	10543	10436	10223	10810	10490	205	3190	500	7660	10	1	41089990	4417	-90.34	4.38	12	0.02	-119.00	2452.00	25750	20230824	-58.25	9890	20230526	8.70	19770	-45.62	20240112	10330	4.07	20240530	25750	-58.25	20230824	10220	5.19	20230531	2.11	N	060280	500	205 억		1335751	N	N	102	N	00	N
10	20240530	160605	57	100.00	KSQ150		유통	N	N	N	N		N	10650	180	2	1.72	2162236370	205482	93.66	10390	10650	10330	13610	7330	10470	10522.67	3.30	0	-7248	10976	10722	10596	10342	10216	10660	10280	205	3140	500	7530	10	1	41089990	4376	-89.50	4.34	12	0.50	-119.00	2452.00	25750	20230824	-58.64	9890	20230526	7.68	19770	-46.13	20240112	10330	3.10	20240530	25750	-58.64	20230824	10050	5.97	20230530	2.14	N	060280	500	205 억		1357400	N	N	102	N	00	N
11	20240530	150606	57	100.00	KSQ150		유통	N	N	N	N		N	10600	130	2	1.24	1945211810	185075	84.36	10390	10610	10330	13610	7330	10470	10510.40	3.30	0	-5144	10976	10722	10596	10342	10216	10660	10280	205	3140	500	7530	10	1	41089990	4356	-89.08	4.32	12	0.45	-119.00	2452.00	25750	20230824	-58.83	9890	20230526	7.18	19770	-46.38	20240112	10330	2.61	20240530	25750	-58.83	20230824	10050	5.47	20230530	2.14	N	060280	500	205 억		1357400	N	N	420	N	00	N
12	20240530	140606	57	100.00	KSQ150		유통	N	N	N	N		N	10560	90	2	0.86	1521469320	145028	66.11	10390	10600	10330	13610	7330	10470	10490.87	3.30	0	-2794	10976	10722	10596	10342	10216	10660	10280	205	3140	500	7530	10	1	41089990	4339	-88.74	4.31	12	0.35	-119.00	2452.00	25750	20230824	-58.99	9890	20230526	6.77	19770	-46.59	20240112	10330	2.23	20240530	25750	-58.99	20230824	10050	5.07	20230530	2.14	N	060280	500	205 억		1357400	N	N	420	N	00	N
13	20240530	130607	57	100.00	KSQ150		유통	N	N	N	N		N	10600	130	2	1.24	1262867890	120534	54.94	10390	10600	10330	13610	7330	10470	10477.28	3.30	0	-3800	10976	10722	10596	10342	10216	10660	10280	205	3140	500	7530	10	1	41089990	4356	-89.08	4.32	12	0.29	-119.00	2452.00	25750	20230824	-58.83	9890	20230526	7.18	19770	-46.38	20240112	10330	2.61	20240530	25750	-58.83	20230824	10050	5.47	20230530	2.14	N	060280	500	205 억		1357400	N	N	420	N	00	N
14	20240530	120606	57	100.00	KSQ150		유통	N	N	N	N		N	10560	90	2	0.86	1028001080	98311	44.81	10390	10590	10330	13610	7330	10470	10456.62	3.30	0	-705	10976	10722	10596	10342	10216	10660	10280	205	3140	500	7530	10	1	41089990	4339	-88.74	4.31	12	0.24	-119.00	2452.00	25750	20230824	-58.99	9890	20230526	6.77	19770	-46.59	20240112	10330	2.23	20240530	25750	-58.99	20230824	10050	5.07	20230530	2.14	N	060280	500	205 억		1357400	N	N	420	N	00	N
15	20240530	110606	57	100.00	KSQ150		유통	N	N	N	N		N	10520	50	2	0.48	867416300	83076	37.87	10390	10590	10330	13610	7330	10470	10441.23	3.30	0	1545	10976	10722	10596	10342	10216	10660	10280	205	3140	500	7530	10	1	41089990	4323	-88.40	4.29	12	0.20	-119.00	2452.00	25750	20230824	-59.15	9890	20230526	6.37	19770	-46.79	20240112	10330	1.84	20240530	25750	-59.15	20230824	10050	4.68	20230530	2.14	N	060280	500	205 억		1357400	N	N	420	N	00	N
16	20240530	100607	57	100.00	KSQ150		유통	N	N	N	N		N	10390	-80	5	-0.76	547320500	52578	23.97	10390	10540	10330	13610	7330	10470	10409.65	3.30	0	-1993	10976	10722	10596	10342	10216	10660	10280	205	3140	500	7530	10	1	41089990	4269	-87.31	4.24	12	0.13	-119.00	2452.00	25750	20230824	-59.65	9890	20230526	5.06	19770	-47.45	20240112	10330	0.58	20240530	25750	-59.65	20230824	10050	3.38	20230530	2.14	N	060280	500	205 억		1357400	N	N	420	N	00	N
17	20240530	090607	57	100.00	KSQ150		유통	N	N	N	N		N	10330	-140	5	-1.34	130127090	12533	5.71	10390	10450	10330	13610	7330	10470	10382.55	3.30	0	-4062	10976	10722	10596	10342	10216	10660	10280	205	3140	500	7530	10	1	41089990	4245	-86.81	4.21	12	0.03	-119.00	2452.00	25750	20230824	-59.88	9890	20230526	4.45	19770	-47.75	20240112	10330	0.00	20240530	25750	-59.88	20230824	10050	2.79	20230530	2.14	N	060280	500	205 억		1357400	N	N	420	N	00	N
18	20240529	160601	57	100.00	KSQ150		유통	N	N	N	N		N	10470	-260	5	-2.42	2292594470	216347	97.44	10730	10850	10470	13940	7520	10730	10597.58	3.27	0	5298	11170	10950	10840	10620	10510	10895	10565	205	3210	500	7720	10	1	41089990	4302	-87.98	4.27	12	0.53	-119.00	2452.00	25750	20230824	-59.34	9890	20230526	5.86	19770	-47.04	20240112	10470	0.00	20240529	25750	-59.34	20230824	10050	4.18	20230530	2.12	N	060280	500	205 억		1342150	N	N	420	N	00	N
19	20240529	150600	57	100.00	KSQ150		유통	N	N	N	N		N	10530	-200	5	-1.86	2012710580	189654	85.41	10730	10850	10510	13940	7520	10730	10612.54	3.27	0	1263	11170	10950	10840	10620	10510	10895	10565	205	3210	500	7720	10	1	41089990	4327	-88.49	4.29	12	0.46	-119.00	2452.00	25750	20230824	-59.11	9890	20230526	6.47	19770	-46.74	20240112	10510	0.19	20240529	25750	-59.11	20230824	10050	4.78	20230530	2.12	N	060280	500	205 억		1342150	N	N	1418	N	00	N
20	20240529	140600	57	100.00	KSQ150		유통	N	N	N	N		N	10600	-130	5	-1.21	1539992220	144873	65.25	10730	10850	10580	13940	7520	10730	10629.95	3.27	0	16654	11170	10950	10840	10620	10510	10895	10565	205	3210	500	7720	10	1	41089990	4356	-89.08	4.32	12	0.35	-119.00	2452.00	25750	20230824	-58.83	9890	20230526	7.18	19770	-46.38	20240112	10550	0.47	20240527	25750	-58.83	20230824	10050	5.47	20230530	2.12	N	060280	500	205 억		1342150	N	N	1418	N	00	N
21	20240529	130602	57	100.00	KSQ150		유통	N	N	N	N		N	10640	-90	5	-0.84	1341199910	126145	56.81	10730	10850	10580	13940	7520	10730	10632.21	3.27	0	13103	11170	10950	10840	10620	10510	10895	10565	205	3210	500	7720	10	1	41089990	4372	-89.41	4.34	12	0.31	-119.00	2452.00	25750	20230824	-58.68	9890	20230526	7.58	19770	-46.18	20240112	10550	0.85	20240527	25750	-58.68	20230824	10050	5.87	20230530	2.12	N	060280	500	205 억		1342150	N	N	1418	N	00	N
22	20240529	120605	57	100.00	KSQ150		유통	N	N	N	N		N	10590	-140	5	-1.30	1134885750	106726	48.07	10730	10850	10580	13940	7520	10730	10633.64	3.27	0	2485	11170	10950	10840	10620	10510	10895	10565	205	3210	500	7720	10	1	41089990	4351	-88.99	4.32	12	0.26	-119.00	2452.00	25750	20230824	-58.87	9890	20230526	7.08	19770	-46.43	20240112	10550	0.38	20240527	25750	-58.87	20230824	10050	5.37	20230530	2.12	N	060280	500	205 억		1342150	N	N	1418	N	00	N
23	20240529	110602	57	100.00	KSQ150		유통	N	N	N	N		N	10640	-90	5	-0.84	934324910	87818	39.55	10730	10850	10600	13940	7520	10730	10639.33	3.27	0	8404	11170	10950	10840	10620	10510	10895	10565	205	3210	500	7720	10	1	41089990	4372	-89.41	4.34	12	0.21	-119.00	2452.00	25750	20230824	-58.68	9890	20230526	7.58	19770	-46.18	20240112	10550	0.85	20240527	25750	-58.68	20230824	10050	5.87	20230530	2.12	N	060280	500	205 억		1342150	N	N	1418	N	00	N
24	20240529	100601	57	100.00	KSQ150		유통	N	N	N	N		N	10620	-110	5	-1.03	612577360	57544	25.92	10730	10850	10600	13940	7520	10730	10645.37	3.27	0	-956	11170	10950	10840	10620	10510	10895	10565	205	3210	500	7720	10	1	41089990	4364	-89.24	4.33	12	0.14	-119.00	2452.00	25750	20230824	-58.76	9890	20230526	7.38	19770	-46.28	20240112	10550	0.66	20240527	25750	-58.76	20230824	10050	5.67	20230530	2.12	N	060280	500	205 억		1342150	N	N	1418	N	00	N
25	20240529	090558	57	100.00	KSQ150		유통	N	N	N	N		N	10780	50	2	0.47	61280890	5700	2.57	10730	10850	10710	13940	7520	10730	10751.03	3.27	0	-508	11170	10950	10840	10620	10510	10895	10565	205	3210	500	7720	10	1	41089990	4430	-90.59	4.40	12	0.01	-119.00	2452.00	25750	20230824	-58.14	9890	20230526	9.00	19770	-45.47	20240112	10550	2.18	20240527	25750	-58.14	20230824	10050	7.26	20230530	2.12	N	060280	500	205 억		1342150	N	N	1418	N	00	N
26	20240528	160558	57	100.00	KSQ150		유통	N	N	N	N		N	10730	-250	5	-2.28	2391444090	219330	48.82	10970	11060	10730	14270	7690	10980	10903.94	3.33	0	-41298	11306	11142	10846	10682	10386	11225	10765	205	3290	500	7900	10	1	41089990	4409	-90.17	4.38	12	0.53	-119.00	2452.00	25750	20230824	-58.33	9890	20230526	8.49	19770	-45.73	20240112	10550	1.71	20240527	25750	-58.33	20230824	10050	6.77	20230530	2.09	N	060280	500	205 억		1367365	N	N	1418	N	00	N
27	20240528	150600	57	100.00	KSQ150		유통	N	N	N	N		N	10780	-200	5	-1.82	2215199460	202933	45.17	10970	11060	10770	14270	7690	10980	10915.92	3.33	0	-38670	11306	11142	10846	10682	10386	11225	10765	205	3290	500	7900	10	1	41089990	4430	-90.59	4.40	12	0.49	-119.00	2452.00	25750	20230824	-58.14	9890	20230526	9.00	19770	-45.47	20240112	10550	2.18	20240527	25750	-58.14	20230824	10050	7.26	20230530	2.09	N	060280	500	205 억		1367365	N	N	515	N	00	N
28	20240528	140601	57	100.00	KSQ150		유통	N	N	N	N		N	10830	-150	5	-1.37	1985501130	181654	40.43	10970	11060	10800	14270	7690	10980	10930.13	3.33	0	-34197	11306	11142	10846	10682	10386	11225	10765	205	3290	500	7900	10	1	41089990	4450	-91.01	4.42	12	0.44	-119.00	2452.00	25750	20230824	-57.94	9890	20230526	9.50	19770	-45.22	20240112	10550	2.65	20240527	25750	-57.94	20230824	10050	7.76	20230530	2.09	N	060280	500	205 억		1367365	N	N	515	N	00	N
29	20240528	130558	57	100.00	KSQ150		유통	N	N	N	N		N	10840	-140	5	-1.28	1805318330	164996	36.72	10970	11060	10810	14270	7690	10980	10941.59	3.33	0	-32184	11306	11142	10846	10682	10386	11225	10765	205	3290	500	7900	10	1	41089990	4454	-91.09	4.42	12	0.40	-119.00	2452.00	25750	20230824	-57.90	9890	20230526	9.61	19770	-45.17	20240112	10550	2.75	20240527	25750	-57.90	20230824	10050	7.86	20230530	2.09	N	060280	500	205 억		1367365	N	N	515	N	00	N
30	20240528	120559	57	100.00	KSQ150		유통	N	N	N	N		N	10910	-70	5	-0.64	1433664740	130775	29.11	10970	11060	10850	14270	7690	10980	10962.83	3.33	0	-25848	11306	11142	10846	10682	10386	11225	10765	205	3290	500	7900	10	1	41089990	4483	-91.68	4.45	12	0.32	-119.00	2452.00	25750	20230824	-57.63	9890	20230526	10.31	19770	-44.82	20240112	10550	3.41	20240527	25750	-57.63	20230824	10050	8.56	20230530	2.09	N	060280	500	205 억		1367365	N	N	515	N	00	N
31	20240528	110545	57	100.00	KSQ150		유통	N	N	N	N		N	10930	-50	5	-0.46	1254114370	114321	25.44	10970	11060	10850	14270	7690	10980	10970.11	3.33	0	-22995	11306	11142	10846	10682	10386	11225	10765	205	3290	500	7900	10	1	41089990	4491	-91.85	4.46	12	0.28	-119.00	2452.00	25750	20230824	-57.55	9890	20230526	10.52	19770	-44.71	20240112	10550	3.60	20240527	25750	-57.55	20230824	10050	8.76	20230530	2.09	N	060280	500	205 억		1367365	N	N	515	N	00	N
32	20240528	100559	57	100.00	KSQ150		유통	N	N	N	N		N	10940	-40	5	-0.36	1055347840	96177	21.41	10970	11060	10850	14270	7690	10980	10972.98	3.33	0	-21199	11306	11142	10846	10682	10386	11225	10765	205	3290	500	7900	10	1	41089990	4495	-91.93	4.46	12	0.23	-119.00	2452.00	25750	20230824	-57.51	9890	20230526	10.62	19770	-44.66	20240112	10550	3.70	20240527	25750	-57.51	20230824	10050	8.86	20230530	2.09	N	060280	500	205 억		1367365	N	N	515	N	00	N
33	20240528	090600	57	100.00	KSQ150		유통	N	N	N	N		N	10900	-80	5	-0.73	366575690	33502	7.46	10970	10980	10850	14270	7690	10980	10941.90	3.33	0	-21185	11306	11142	10846	10682	10386	11225	10765	205	3290	500	7900	10	1	41089990	4479	-91.60	4.45	12	0.08	-119.00	2452.00	25750	20230824	-57.67	9890	20230526	10.21	19770	-44.87	20240112	10550	3.32	20240527	25750	-57.67	20230824	10050	8.46	20230530	2.09	N	060280	500	205 억		1367365	N	N	515	N	00	N
34	20240527	160549	57	100.00	KSQ150		유통	N	N	N	N		N	10980	10	2	0.09	4756830700	444907	161.83	10960	11010	10550	14260	7680	10970	10691.57	3.28	0	99166	11456	11212	11076	10832	10696	11145	10765	205	3290	500	7890	10	1	41089990	4512	-92.27	4.48	12	1.08	-119.00	2452.00	25750	20230824	-57.36	9890	20230526	11.02	19770	-44.46	20240112	10550	4.08	20240527	25750	-57.36	20230824	10050	9.25	20230530	2.10	N	060280	500	205 억		1348859	N	N	515	N	00	N
35	20240527	150559	57	100.00	KSQ150		유통	N	N	N	N		N	10880	-90	5	-0.82	4308810460	403991	146.95	10960	11010	10550	14260	7680	10970	10665.61	3.28	0	111711	11456	11212	11076	10832	10696	11145	10765	205	3290	500	7890	10	1	41089990	4471	-91.43	4.44	12	0.98	-119.00	2452.00	25750	20230824	-57.75	9890	20230526	10.01	19770	-44.97	20240112	10550	3.13	20240527	25750	-57.75	20230824	10050	8.26	20230530	2.10	N	060280	500	205 억		1348859	N	N	352	N	00	N
36	20240527	140558	57	100.00	KSQ150		유통	N	N	N	N		N	10660	-310	5	-2.83	3692708100	346598	126.07	10960	11010	10550	14260	7680	10970	10654.15	3.28	0	83174	11456	11212	11076	10832	10696	11145	10765	205	3290	500	7890	10	1	41089990	4380	-89.58	4.35	12	0.84	-119.00	2452.00	25750	20230824	-58.60	9890	20230526	7.79	19770	-46.08	20240112	10550	1.04	20240527	25750	-58.60	20230824	10050	6.07	20230530	2.10	N	060280	500	205 억		1348859	N	N	352	N	00	N
37	20240527	130557	57	100.00	KSQ150		유통	N	N	N	N		N	10580	-390	5	-3.56	3205174560	300718	109.38	10960	11010	10550	14260	7680	10970	10658.41	3.28	0	68053	11456	11212	11076	10832	10696	11145	10765	205	3290	500	7890	10	1	41089990	4347	-88.91	4.31	12	0.73	-119.00	2452.00	25750	20230824	-58.91	9890	20230526	6.98	19770	-46.48	20240112	10550	0.28	20240527	25750	-58.91	20230824	10050	5.27	20230530	2.10	N	060280	500	205 억		1348859	N	N	352	N	00	N
38	20240527	120558	57	100.00	KSQ150		유통	N	N	N	N		N	10620	-350	5	-3.19	2864730630	268663	97.72	10960	11010	10550	14260	7680	10970	10662.91	3.28	0	62530	11456	11212	11076	10832	10696	11145	10765	205	3290	500	7890	10	1	41089990	4364	-89.24	4.33	12	0.65	-119.00	2452.00	25750	20230824	-58.76	9890	20230526	7.38	19770	-46.28	20240112	10550	0.66	20240527	25750	-58.76	20230824	10050	5.67	20230530	2.10	N	060280	500	205 억		1348859	N	N	352	N	00	N
39	20240527	110558	57	100.00	KSQ150		유통	N	N	N	N		N	10580	-390	5	-3.56	2453294920	229912	83.63	10960	11010	10550	14260	7680	10970	10670.58	3.28	0	56741	11456	11212	11076	10832	10696	11145	10765	205	3290	500	7890	10	1	41089990	4347	-88.91	4.31	12	0.56	-119.00	2452.00	25750	20230824	-58.91	9890	20230526	6.98	19770	-46.48	20240112	10550	0.28	20240527	25750	-58.91	20230824	10050	5.27	20230530	2.10	N	060280	500	205 억		1348859	N	N	352	N	00	N
40	20240527	100556	57	100.00	KSQ150		유통	N	N	N	N		N	10640	-330	5	-3.01	1522864100	142071	51.68	10960	11010	10590	14260	7680	10970	10719.04	3.28	0	20482	11456	11212	11076	10832	10696	11145	10765	205	3290	500	7890	10	1	41089990	4372	-89.41	4.34	12	0.35	-119.00	2452.00	25750	20230824	-58.68	9890	20230526	7.58	19770	-46.18	20240112	10590	0.47	20240527	25750	-58.68	20230824	10050	5.87	20230530	2.10	N	060280	500	205 억		1348859	N	N	352	N	00	N
41	20240527	090556	57	100.00	KSQ150		유통	N	N	N	N		N	10780	-190	5	-1.73	164025030	15067	5.48	10960	11010	10770	14260	7680	10970	10886.38	3.28	0	-5061	11456	11212	11076	10832	10696	11145	10765	205	3290	500	7890	10	1	41089990	4430	-90.59	4.40	12	0.04	-119.00	2452.00	25750	20230824	-58.14	9890	20230526	9.00	19770	-45.47	20240112	10770	0.09	20240527	25750	-58.14	20230824	10050	7.26	20230530	2.10	N	060280	500	205 억		1348859	N	N	352	N	00	N
42	20240524	160529	57	100.00	KSQ150		유통	N	N	N	N		N	10970	-460	5	-4.02	3012232580	272931	117.59	11320	11320	10940	14850	8010	11430	11036.53	3.54	0	-101611	11756	11592	11266	11102	10776	11675	11185	205	3420	500	8220	10	1	41089990	4508	-92.18	4.47	12	0.66	-119.00	2452.00	25750	20230824	-57.40	9890	20230526	10.92	19770	-44.51	20240112	10940	0.27	20240524	25750	-57.40	20230824	9890	10.92	20230526	2.10	N	060280	500	205 억		1455311	N	N	352	N	00	N
43	20240524	150528	57	100.00	KSQ150		유통	N	N	N	N		N	10970	-460	5	-4.02	2829708500	256292	110.42	11320	11320	10940	14850	8010	11430	11040.85	3.54	0	-99313	11756	11592	11266	11102	10776	11675	11185	205	3420	500	8220	10	1	41089990	4508	-92.18	4.47	12	0.62	-119.00	2452.00	25750	20230824	-57.40	9890	20230526	10.92	19770	-44.51	20240112	10940	0.27	20240524	25750	-57.40	20230824	9890	10.92	20230526	2.10	N	060280	500	205 억		1455311	N	N	381	N	00	N
44	20240524	140531	57	100.00	KSQ150		유통	N	N	N	N		N	10980	-450	5	-3.94	2477275070	224160	96.58	11320	11320	10940	14850	8010	11430	11051.25	3.54	0	-89703	11756	11592	11266	11102	10776	11675	11185	205	3420	500	8220	10	1	41089990	4512	-92.27	4.48	12	0.55	-119.00	2452.00	25750	20230824	-57.36	9890	20230526	11.02	19770	-44.46	20240112	10940	0.37	20240524	25750	-57.36	20230824	9890	11.02	20230526	2.10	N	060280	500	205 억		1455311	N	N	381	N	00	N
45	20240524	130529	57	100.00	KSQ150		유통	N	N	N	N		N	10950	-480	5	-4.20	2063889730	186447	80.33	11320	11320	10950	14850	8010	11430	11069.44	3.54	0	-76116	11756	11592	11266	11102	10776	11675	11185	205	3420	500	8220	10	1	41089990	4499	-92.02	4.47	12	0.45	-119.00	2452.00	25750	20230824	-57.48	9890	20230526	10.72	19770	-44.61	20240112	10940	0.09	20240523	25750	-57.48	20230824	9890	10.72	20230526	2.10	N	060280	500	205 억		1455311	N	N	381	N	00	N
46	20240524	120529	57	100.00	KSQ150		유통	N	N	N	N		N	11020	-410	5	-3.59	1556862580	140285	60.44	11320	11320	11000	14850	8010	11430	11097.69	3.54	0	-56086	11756	11592	11266	11102	10776	11675	11185	205	3420	500	8220	10	1	41089990	4528	-92.61	4.49	12	0.34	-119.00	2452.00	25750	20230824	-57.20	9890	20230526	11.43	19770	-44.26	20240112	10940	0.73	20240523	25750	-57.20	20230824	9890	11.43	20230526	2.10	N	060280	500	205 억		1455311	N	N	381	N	00	N
47	20240524	110529	57	100.00	KSQ150		유통	N	N	N	N		N	11100	-330	5	-2.89	1012419110	90988	39.20	11320	11320	11060	14850	8010	11430	11126.72	3.54	0	-33313	11756	11592	11266	11102	10776	11675	11185	205	3420	500	8220	10	1	41089990	4561	-93.28	4.53	12	0.22	-119.00	2452.00	25750	20230824	-56.89	9890	20230526	12.23	19770	-43.85	20240112	10940	1.46	20240523	25750	-56.89	20230824	9890	12.23	20230526	2.10	N	060280	500	205 억		1455311	N	N	381	N	00	N
48	20240524	100532	57	100.00	KSQ150		유통	N	N	N	N		N	11090	-340	5	-2.97	782884380	70313	30.29	11320	11320	11060	14850	8010	11430	11133.98	3.54	0	-28424	11756	11592	11266	11102	10776	11675	11185	205	3420	500	8220	10	1	41089990	4557	-93.19	4.52	12	0.17	-119.00	2452.00	25750	20230824	-56.93	9890	20230526	12.13	19770	-43.90	20240112	10940	1.37	20240523	25750	-56.93	20230824	9890	12.13	20230526	2.10	N	060280	500	205 억		1455311	N	N	381	N	00	N
49	20240524	090529	57	100.00	KSQ150		유통	N	N	N	N		N	11210	-220	5	-1.92	91589820	8139	3.51	11320	11320	11210	14850	8010	11430	11251.67	3.54	0	-1451	11756	11592	11266	11102	10776	11675	11185	205	3420	500	8220	10	1	41089990	4606	-94.20	4.57	12	0.02	-119.00	2452.00	25750	20230824	-56.47	9890	20230526	13.35	19770	-43.30	20240112	10940	2.47	20240523	25750	-56.47	20230824	9890	13.35	20230526	2.10	N	060280	500	205 억		1455311	N	N	381	N	00	N
50	20240523	160526	57	100.00	KSQ150		유통	N	N	N	N		N	11430	210	2	1.87	2583223720	229078	115.91	11120	11430	10940	14580	7860	11220	11276.14	3.56	0	540	11540	11380	11230	11070	10920	11305	10995	205	3360	500	8070	10	1	41089990	4697	-96.05	4.66	12	0.56	-119.00	2452.00	25750	20230824	-55.61	9890	20230526	15.57	19770	-42.19	20240112	10940	4.48	20240523	25750	-55.61	20230824	9890	15.57	20230526	2.07	N	060280	500	205 억		1460968	N	N	381	N	00	N
51	20240523	150530	57	100.00	KSQ150		유통	N	N	N	N		N	11420	200	2	1.78	2413010710	214163	108.36	11120	11430	10940	14580	7860	11220	11267.17	3.56	0	-1511	11540	11380	11230	11070	10920	11305	10995	205	3360	500	8070	10	1	41089990	4692	-95.97	4.66	12	0.52	-119.00	2452.00	25750	20230824	-55.65	9890	20230526	15.47	19770	-42.24	20240112	10940	4.39	20240523	25750	-55.65	20230824	9890	15.47	20230526	2.07	N	060280	500	205 억		1460968	N	N	31	N	00	N
52	20240523	140531	57	100.00	KSQ150		유통	N	N	N	N		N	11350	130	2	1.16	2169286900	192776	97.54	11120	11430	10940	14580	7860	11220	11252.89	3.56	0	-2201	11540	11380	11230	11070	10920	11305	10995	205	3360	500	8070	10	1	41089990	4664	-95.38	4.63	12	0.47	-119.00	2452.00	25750	20230824	-55.92	9890	20230526	14.76	19770	-42.59	20240112	10940	3.75	20240523	25750	-55.92	20230824	9890	14.76	20230526	2.07	N	060280	500	205 억		1460968	N	N	31	N	00	N
53	20240523	130530	57	100.00	KSQ150		유통	N	N	N	N		N	11390	170	2	1.52	1993544010	177325	89.72	11120	11430	10940	14580	7860	11220	11242.32	3.56	0	-4222	11540	11380	11230	11070	10920	11305	10995	205	3360	500	8070	10	1	41089990	4680	-95.71	4.65	12	0.43	-119.00	2452.00	25750	20230824	-55.77	9890	20230526	15.17	19770	-42.39	20240112	10940	4.11	20240523	25750	-55.77	20230824	9890	15.17	20230526	2.07	N	060280	500	205 억		1460968	N	N	31	N	00	N
54	20240523	120526	57	100.00	KSQ150		유통	N	N	N	N		N	11310	90	2	0.80	1689101960	150562	76.18	11120	11420	10940	14580	7860	11220	11218.65	3.56	0	-9942	11540	11380	11230	11070	10920	11305	10995	205	3360	500	8070	10	1	41089990	4647	-95.04	4.61	12	0.37	-119.00	2452.00	25750	20230824	-56.08	9890	20230526	14.36	19770	-42.79	20240112	10940	3.38	20240523	25750	-56.08	20230824	9890	14.36	20230526	2.07	N	060280	500	205 억		1460968	N	N	31	N	00	N
55	20240523	110526	57	100.00	KSQ150		유통	N	N	N	N		N	11340	120	2	1.07	1517183790	135417	68.52	11120	11420	10940	14580	7860	11220	11203.79	3.56	0	-10414	11540	11380	11230	11070	10920	11305	10995	205	3360	500	8070	10	1	41089990	4660	-95.29	4.62	12	0.33	-119.00	2452.00	25750	20230824	-55.96	9890	20230526	14.66	19770	-42.64	20240112	10940	3.66	20240523	25750	-55.96	20230824	9890	14.66	20230526	2.07	N	060280	500	205 억		1460968	N	N	31	N	00	N
56	20240523	100527	57	100.00	KSQ150		유통	N	N	N	N		N	11370	150	2	1.34	1104448570	98917	50.05	11120	11420	10940	14580	7860	11220	11165.41	3.56	0	-13878	11540	11380	11230	11070	10920	11305	10995	205	3360	500	8070	10	1	41089990	4672	-95.55	4.64	12	0.24	-119.00	2452.00	25750	20230824	-55.84	9890	20230526	14.96	19770	-42.49	20240112	10940	3.93	20240523	25750	-55.84	20230824	9890	14.96	20230526	2.07	N	060280	500	205 억		1460968	N	N	31	N	00	N
57	20240523	090530	57	100.00	KSQ150		유통	N	N	N	N		N	11040	-180	5	-1.60	137589110	12385	6.27	11120	11220	11040	14580	7860	11220	11109.33	3.56	0	-1655	11540	11380	11230	11070	10920	11305	10995	205	3360	500	8070	10	1	41089990	4536	-92.77	4.50	12	0.03	-119.00	2452.00	25750	20230824	-57.13	9890	20230526	11.63	19770	-44.16	20240112	11040	0.00	20240523	25750	-57.13	20230824	9890	11.63	20230526	2.07	N	060280	500	205 억		1460968	N	N	31	N	00	N
58	20240522	160522	57	100.00	KSQ150		유통	N	N	N	N		N	11220	-170	5	-1.49	2212664130	197111	95.21	11380	11390	11080	14800	7980	11390	11225.42	3.52	0	15945	11843	11616	11503	11276	11163	11560	11220	205	3410	500	8200	10	1	41089990	4610	-94.29	4.58	12	0.48	-119.00	2452.00	25750	20230824	-56.43	9890	20230526	13.45	19770	-43.25	20240112	11080	1.26	20240522	25750	-56.43	20230824	9890	13.45	20230526	2.08	N	060280	500	205 억		1445321	N	N	28	N	00	N
59	20240522	150526	57	100.00	KSQ150		유통	N	N	N	N		N	11240	-150	5	-1.32	2076397200	184984	89.36	11380	11390	11080	14800	7980	11390	11224.68	3.52	0	15914	11843	11616	11503	11276	11163	11560	11220	205	3410	500	8200	10	1	41089990	4619	-94.45	4.58	12	0.45	-119.00	2452.00	25750	20230824	-56.35	9890	20230526	13.65	19770	-43.15	20240112	11080	1.44	20240522	25750	-56.35	20230824	9890	13.65	20230526	2.08	N	060280	500	205 억		1445321	N	N	247	N	00	N
60	20240522	140527	57	100.00	KSQ150		유통	N	N	N	N		N	11310	-80	5	-0.70	1871446380	166784	80.56	11380	11390	11080	14800	7980	11390	11220.71	3.52	0	15626	11843	11616	11503	11276	11163	11560	11220	205	3410	500	8200	10	1	41089990	4647	-95.04	4.61	12	0.41	-119.00	2452.00	25750	20230824	-56.08	9890	20230526	14.36	19770	-42.79	20240112	11080	2.08	20240522	25750	-56.08	20230824	9890	14.36	20230526	2.08	N	060280	500	205 억		1445321	N	N	247	N	00	N
61	20240522	130524	57	100.00	KSQ150		유통	N	N	N	N		N	11260	-130	5	-1.14	1668835900	148857	71.90	11380	11380	11080	14800	7980	11390	11210.92	3.52	0	10709	11843	11616	11503	11276	11163	11560	11220	205	3410	500	8200	10	1	41089990	4627	-94.62	4.59	12	0.36	-119.00	2452.00	25750	20230824	-56.27	9890	20230526	13.85	19770	-43.05	20240112	11080	1.62	20240522	25750	-56.27	20230824	9890	13.85	20230526	2.08	N	060280	500	205 억		1445321	N	N	247	N	00	N
62	20240522	120523	57	100.00	KSQ150		유통	N	N	N	N		N	11260	-130	5	-1.14	1502158310	134039	64.75	11380	11380	11080	14800	7980	11390	11206.78	3.52	0	10042	11843	11616	11503	11276	11163	11560	11220	205	3410	500	8200	10	1	41089990	4627	-94.62	4.59	12	0.33	-119.00	2452.00	25750	20230824	-56.27	9890	20230526	13.85	19770	-43.05	20240112	11080	1.62	20240522	25750	-56.27	20230824	9890	13.85	20230526	2.08	N	060280	500	205 억		1445321	N	N	247	N	00	N
63	20240522	110528	57	100.00	KSQ150		유통	N	N	N	N		N	11310	-80	5	-0.70	1326834340	118505	57.24	11380	11380	11080	14800	7980	11390	11196.33	3.52	0	9906	11843	11616	11503	11276	11163	11560	11220	205	3410	500	8200	10	1	41089990	4647	-95.04	4.61	12	0.29	-119.00	2452.00	25750	20230824	-56.08	9890	20230526	14.36	19770	-42.79	20240112	11080	2.08	20240522	25750	-56.08	20230824	9890	14.36	20230526	2.08	N	060280	500	205 억		1445321	N	N	247	N	00	N
64	20240522	100526	57	100.00	KSQ150		유통	N	N	N	N		N	11270	-120	5	-1.05	1092490200	97719	47.20	11380	11380	11080	14800	7980	11390	11179.77	3.52	0	6077	11843	11616	11503	11276	11163	11560	11220	205	3410	500	8200	10	1	41089990	4631	-94.71	4.60	12	0.24	-119.00	2452.00	25750	20230824	-56.23	9890	20230526	13.95	19770	-42.99	20240112	11080	1.71	20240522	25750	-56.23	20230824	9890	13.95	20230526	2.08	N	060280	500	205 억		1445321	N	N	247	N	00	N
65	20240522	090525	57	100.00	KSQ150		유통	N	N	N	N		N	11220	-170	5	-1.49	134225180	11896	5.75	11380	11380	11220	14800	7980	11390	11282.60	3.52	0	-3198	11843	11616	11503	11276	11163	11560	11220	205	3410	500	8200	10	1	41089990	4610	-94.29	4.58	12	0.03	-119.00	2452.00	25750	20230824	-56.43	9890	20230526	13.45	19770	-43.25	20240112	11220	0.00	20240522	25750	-56.43	20230824	9890	13.45	20230526	2.08	N	060280	500	205 억		1445321	N	N	247	N	00	N
66	20240521	160520	57	100.00	KSQ150		유통	N	N	N	N		N	11390	-170	5	-1.47	2337336060	203853	91.85	11720	11730	11390	15020	8100	11560	11465.94	3.59	0	-33448	12120	11840	11680	11400	11240	11760	11320	205	3460	500	8320	10	1	41089990	4680	-95.71	4.65	12	0.50	-119.00	2452.00	25750	20230824	-55.77	9890	20230526	15.17	19770	-42.39	20240112	11390	0.00	20240521	25750	-55.77	20230824	9890	15.17	20230526	2.13	N	060280	500	205 억		1475265	N	N	247	N	00	N
67	20240521	150526	57	100.00	KSQ150		유통	N	N	N	N		N	11400	-160	5	-1.38	2104247070	183398	82.63	11720	11730	11390	15020	8100	11560	11473.65	3.59	0	-30892	12120	11840	11680	11400	11240	11760	11320	205	3460	500	8320	10	1	41089990	4684	-95.80	4.65	12	0.45	-119.00	2452.00	25750	20230824	-55.73	9890	20230526	15.27	19770	-42.34	20240112	11390	0.09	20240521	25750	-55.73	20230824	9890	15.27	20230526	2.13	N	060280	500	205 억		1475265	N	N	32	N	00	N
68	20240521	140523	57	100.00	KSQ150		유통	N	N	N	N		N	11430	-130	5	-1.12	1888802140	164505	74.12	11720	11730	11390	15020	8100	11560	11481.71	3.59	0	-26680	12120	11840	11680	11400	11240	11760	11320	205	3460	500	8320	10	1	41089990	4697	-96.05	4.66	12	0.40	-119.00	2452.00	25750	20230824	-55.61	9890	20230526	15.57	19770	-42.19	20240112	11390	0.35	20240521	25750	-55.61	20230824	9890	15.57	20230526	2.13	N	060280	500	205 억		1475265	N	N	32	N	00	N
69	20240521	130524	57	100.00	KSQ150		유통	N	N	N	N		N	11450	-110	5	-0.95	1470524810	127858	57.61	11720	11730	11420	15020	8100	11560	11501.22	3.59	0	-16023	12120	11840	11680	11400	11240	11760	11320	205	3460	500	8320	10	1	41089990	4705	-96.22	4.67	12	0.31	-119.00	2452.00	25750	20230824	-55.53	9890	20230526	15.77	19770	-42.08	20240112	11410	0.35	20240419	25750	-55.53	20230824	9890	15.77	20230526	2.13	N	060280	500	205 억		1475265	N	N	32	N	00	N
70	20240521	120525	57	100.00	KSQ150		유통	N	N	N	N		N	11430	-130	5	-1.12	1343327600	116737	52.60	11720	11730	11420	15020	8100	11560	11507.28	3.59	0	-12899	12120	11840	11680	11400	11240	11760	11320	205	3460	500	8320	10	1	41089990	4697	-96.05	4.66	12	0.28	-119.00	2452.00	25750	20230824	-55.61	9890	20230526	15.57	19770	-42.19	20240112	11410	0.18	20240419	25750	-55.61	20230824	9890	15.57	20230526	2.13	N	060280	500	205 억		1475265	N	N	32	N	00	N
71	20240521	110525	57	100.00	KSQ150		유통	N	N	N	N		N	11450	-110	5	-0.95	1081153590	93826	42.27	11720	11730	11440	15020	8100	11560	11522.95	3.59	0	-5241	12120	11840	11680	11400	11240	11760	11320	205	3460	500	8320	10	1	41089990	4705	-96.22	4.67	12	0.23	-119.00	2452.00	25750	20230824	-55.53	9890	20230526	15.77	19770	-42.08	20240112	11410	0.35	20240419	25750	-55.53	20230824	9890	15.77	20230526	2.13	N	060280	500	205 억		1475265	N	N	32	N	00	N
72	20240521	100523	57	100.00	KSQ150		유통	N	N	N	N		N	11490	-70	5	-0.61	878354530	76141	34.31	11720	11730	11440	15020	8100	11560	11535.88	3.59	0	-4352	12120	11840	11680	11400	11240	11760	11320	205	3460	500	8320	10	1	41089990	4721	-96.55	4.69	12	0.19	-119.00	2452.00	25750	20230824	-55.38	9890	20230526	16.18	19770	-41.88	20240112	11410	0.70	20240419	25750	-55.38	20230824	9890	16.18	20230526	2.13	N	060280	500	205 억		1475265	N	N	32	N	00	N
73	20240521	090521	57	100.00	KSQ150		유통	N	N	N	N		N	11680	120	2	1.04	105906050	9054	4.08	11720	11730	11620	15020	8100	11560	11697.73	3.59	0	-791	12120	11840	11680	11400	11240	11760	11320	205	3460	500	8320	10	1	41089990	4799	-98.15	4.76	12	0.02	-119.00	2452.00	25750	20230824	-54.64	9890	20230526	18.10	19770	-40.92	20240112	11410	2.37	20240419	25750	-54.64	20230824	9890	18.10	20230526	2.13	N	060280	500	205 억		1475265	N	N	32	N	00	N
74	20240517	160524	57	100.00	KSQ150		유통	N	N	N	N		N	11810	120	2	1.03	2700434730	225737	178.55	11800	12240	11750	15190	8190	11690	11962.82	3.78	0	26798	12063	11876	11783	11596	11503	11830	11550	205	3500	500	8410	10	1	41089990	4853	-99.24	4.82	12	0.55	-119.00	2452.00	25750	20230824	-54.14	9890	20230526	19.41	19770	-40.26	20240112	11410	3.51	20240419	25750	-54.14	20230824	9890	19.41	20230526	2.15	N	060280	500	205 억		1552896	N	N	29	N	00	N
75	20240517	150527	57	100.00	KSQ150		유통	N	N	N	N		N	11850	160	2	1.37	2595429310	216865	171.53	11800	12240	11750	15190	8190	11690	11967.95	3.78	0	29936	12063	11876	11783	11596	11503	11830	11550	205	3500	500	8410	10	1	41089990	4869	-99.58	4.83	12	0.53	-119.00	2452.00	25750	20230824	-53.98	9890	20230526	19.82	19770	-40.06	20240112	11410	3.86	20240419	25750	-53.98	20230824	9890	19.82	20230526	2.15	N	060280	500	205 억		1552896	N	N	333	N	00	N
76	20240517	140520	57	100.00	KSQ150		유통	N	N	N	N		N	11820	130	2	1.11	2464050550	205762	162.75	11800	12240	11750	15190	8190	11690	11975.25	3.78	0	29785	12063	11876	11783	11596	11503	11830	11550	205	3500	500	8410	10	1	41089990	4857	-99.33	4.82	12	0.50	-119.00	2452.00	25750	20230824	-54.10	9890	20230526	19.51	19770	-40.21	20240112	11410	3.59	20240419	25750	-54.10	20230824	9890	19.51	20230526	2.15	N	060280	500	205 억		1552896	N	N	333	N	00	N
77	20240517	130517	57	100.00	KSQ150		유통	N	N	N	N		N	11900	210	2	1.80	2310297720	192783	152.48	11800	12240	11750	15190	8190	11690	11983.93	3.78	0	33407	12063	11876	11783	11596	11503	11830	11550	205	3500	500	8410	10	1	41089990	4890	-100.00	4.85	12	0.47	-119.00	2452.00	25750	20230824	-53.79	9890	20230526	20.32	19770	-39.81	20240112	11410	4.29	20240419	25750	-53.79	20230824	9890	20.32	20230526	2.15	N	060280	500	205 억		1552896	N	N	333	N	00	N
78	20240517	120518	57	100.00	KSQ150		유통	N	N	N	N		N	11910	220	2	1.88	2190437640	182697	144.50	11800	12240	11750	15190	8190	11690	11989.46	3.78	0	37081	12063	11876	11783	11596	11503	11830	11550	205	3500	500	8410	10	1	41089990	4894	-100.08	4.86	12	0.44	-119.00	2452.00	25750	20230824	-53.75	9890	20230526	20.42	19770	-39.76	20240112	11410	4.38	20240419	25750	-53.75	20230824	9890	20.42	20230526	2.15	N	060280	500	205 억		1552896	N	N	333	N	00	N
79	20240517	110519	57	100.00	KSQ150		유통	N	N	N	N		N	11990	300	2	2.57	1988852110	165803	131.14	11800	12240	11750	15190	8190	11690	11995.27	3.78	0	35930	12063	11876	11783	11596	11503	11830	11550	205	3500	500	8410	10	1	41089990	4927	-100.76	4.89	12	0.40	-119.00	2452.00	25750	20230824	-53.44	9890	20230526	21.23	19770	-39.35	20240112	11410	5.08	20240419	25750	-53.44	20230824	9890	21.23	20230526	2.15	N	060280	500	205 억		1552896	N	N	333	N	00	N
80	20240517	100514	57	100.00	KSQ150		유통	N	N	N	N		N	12060	370	2	3.17	1147939480	96390	76.24	11800	12070	11750	15190	8190	11690	11909.32	3.78	0	35947	12063	11876	11783	11596	11503	11830	11550	205	3500	500	8410	10	1	41089990	4955	-101.34	4.92	12	0.23	-119.00	2452.00	25750	20230824	-53.17	9890	20230526	21.94	19770	-39.00	20240112	11410	5.70	20240419	25750	-53.17	20230824	9890	21.94	20230526	2.15	N	060280	500	205 억		1552896	N	N	333	N	00	N
81	20240517	090518	57	100.00	KSQ150		유통	N	N	N	N		N	11860	170	2	1.45	175465550	14826	11.73	11800	11900	11750	15190	8190	11690	11835.00	3.78	0	4602	12063	11876	11783	11596	11503	11830	11550	205	3500	500	8410	10	1	41089990	4873	-99.66	4.84	12	0.04	-119.00	2452.00	25750	20230824	-53.94	9890	20230526	19.92	19770	-40.01	20240112	11410	3.94	20240419	25750	-53.94	20230824	9890	19.92	20230526	2.15	N	060280	500	205 억		1552896	N	N	333	N	00	N
82	20240516	160515	57	100.00	KSQ150		유통	N	N	N	N		N	11690	60	2	0.52	1480078320	125448	108.46	11840	11970	11690	15110	8150	11630	11798.55	3.78	0	9646	11816	11722	11616	11522	11416	11770	11570	205	3480	500	8370	10	1	41089990	4803	-98.24	4.77	12	0.31	-119.00	2452.00	25750	20230824	-54.60	9890	20230526	18.20	19770	-40.87	20240112	11410	2.45	20240419	25750	-54.60	20230824	9890	18.20	20230526	2.12	N	060280	500	205 억		1551450	N	N	333	N	00	N
83	20240516	150514	57	100.00	KSQ150		유통	N	N	N	N		N	11720	90	2	0.77	1334080700	112972	97.67	11840	11970	11700	15110	8150	11630	11808.97	3.78	0	10753	11816	11722	11616	11522	11416	11770	11570	205	3480	500	8370	10	1	41089990	4816	-98.49	4.78	12	0.27	-119.00	2452.00	25750	20230824	-54.49	9890	20230526	18.50	19770	-40.72	20240112	11410	2.72	20240419	25750	-54.49	20230824	9890	18.50	20230526	2.12	N	060280	500	205 억		1551450	N	N	451	N	00	N
84	20240516	140518	57	100.00	KSQ150		유통	N	N	N	N		N	11750	120	2	1.03	1166800220	98707	85.34	11840	11970	11700	15110	8150	11630	11820.87	3.78	0	12119	11816	11722	11616	11522	11416	11770	11570	205	3480	500	8370	10	1	41089990	4828	-98.74	4.79	12	0.24	-119.00	2452.00	25750	20230824	-54.37	9890	20230526	18.81	19770	-40.57	20240112	11410	2.98	20240419	25750	-54.37	20230824	9890	18.81	20230526	2.12	N	060280	500	205 억		1551450	N	N	451	N	00	N
85	20240516	130517	57	100.00	KSQ150		유통	N	N	N	N		N	11750	120	2	1.03	1014067940	85696	74.09	11840	11970	11700	15110	8150	11630	11833.35	3.78	0	13472	11816	11722	11616	11522	11416	11770	11570	205	3480	500	8370	10	1	41089990	4828	-98.74	4.79	12	0.21	-119.00	2452.00	25750	20230824	-54.37	9890	20230526	18.81	19770	-40.57	20240112	11410	2.98	20240419	25750	-54.37	20230824	9890	18.81	20230526	2.12	N	060280	500	205 억		1551450	N	N	451	N	00	N
86	20240516	120513	57	100.00	KSQ150		유통	N	N	N	N		N	11770	140	2	1.20	904584140	76388	66.04	11840	11970	11700	15110	8150	11630	11842.01	3.78	0	15641	11816	11722	11616	11522	11416	11770	11570	205	3480	500	8370	10	1	41089990	4836	-98.91	4.80	12	0.19	-119.00	2452.00	25750	20230824	-54.29	9890	20230526	19.01	19770	-40.47	20240112	11410	3.16	20240419	25750	-54.29	20230824	9890	19.01	20230526	2.12	N	060280	500	205 억		1551450	N	N	451	N	00	N
87	20240516	110512	57	100.00	KSQ150		유통	N	N	N	N		N	11780	150	2	1.29	839421990	70856	61.26	11840	11970	11700	15110	8150	11630	11846.92	3.78	0	15460	11816	11722	11616	11522	11416	11770	11570	205	3480	500	8370	10	1	41089990	4840	-98.99	4.80	12	0.17	-119.00	2452.00	25750	20230824	-54.25	9890	20230526	19.11	19770	-40.41	20240112	11410	3.24	20240419	25750	-54.25	20230824	9890	19.11	20230526	2.12	N	060280	500	205 억		1551450	N	N	451	N	00	N
88	20240516	100513	57	100.00	KSQ150		유통	N	N	N	N		N	11810	180	2	1.55	642749150	54126	46.79	11840	11970	11700	15110	8150	11630	11875.12	3.78	0	14411	11816	11722	11616	11522	11416	11770	11570	205	3480	500	8370	10	1	41089990	4853	-99.24	4.82	12	0.13	-119.00	2452.00	25750	20230824	-54.14	9890	20230526	19.41	19770	-40.26	20240112	11410	3.51	20240419	25750	-54.14	20230824	9890	19.41	20230526	2.12	N	060280	500	205 억		1551450	N	N	451	N	00	N
89	20240516	090514	57	100.00	KSQ150		유통	N	N	N	N		N	11840	210	2	1.81	120020620	10142	8.77	11840	11910	11700	15110	8150	11630	11834.32	3.78	0	3550	11816	11722	11616	11522	11416	11770	11570	205	3480	500	8370	10	1	41089990	4865	-99.50	4.83	12	0.02	-119.00	2452.00	25750	20230824	-54.02	9890	20230526	19.72	19770	-40.11	20240112	11410	3.77	20240419	25750	-54.02	20230824	9890	19.72	20230526	2.12	N	060280	500	205 억		1551450	N	N	451	N	00	N
90	20240514	160519	57	100.00	KSQ150		유통	N	N	N	N		N	11630	60	2	0.52	1310644280	112684	35.20	11570	11710	11510	15040	8100	11570	11631.15	3.75	0	10952	12590	12080	11790	11280	10990	11935	11135	205	3470	500	8330	10	1	41089990	4779	-97.73	4.74	12	0.27	-119.00	2452.00	25750	20230824	-54.83	9890	20230526	17.59	19770	-41.17	20240112	11410	1.93	20240419	25750	-54.83	20230824	9890	17.59	20230526	2.14	N	060280	500	205 억		1542300	N	N	451	N	00	N
91	20240514	150522	57	100.00	KSQ150		유통	N	N	N	N		N	11650	80	2	0.69	1217443680	104677	32.70	11570	11710	11510	15040	8100	11570	11630.48	3.75	0	10059	12590	12080	11790	11280	10990	11935	11135	205	3470	500	8330	10	1	41089990	4787	-97.90	4.75	12	0.25	-119.00	2452.00	25750	20230824	-54.76	9890	20230526	17.80	19770	-41.07	20240112	11410	2.10	20240419	25750	-54.76	20230824	9890	17.80	20230526	2.14	N	060280	500	205 억		1542300	N	N	0	N	00	N
92	20240514	140520	57	100.00	KSQ150		유통	N	N	N	N		N	11620	50	2	0.43	1038054360	89262	27.88	11570	11710	11510	15040	8100	11570	11629.30	3.75	0	6317	12590	12080	11790	11280	10990	11935	11135	205	3470	500	8330	10	1	41089990	4775	-97.65	4.74	12	0.22	-119.00	2452.00	25750	20230824	-54.87	9890	20230526	17.49	19770	-41.22	20240112	11410	1.84	20240419	25750	-54.87	20230824	9890	17.49	20230526	2.14	N	060280	500	205 억		1542300	N	N	0	N	00	N
93	20240514	130521	57	100.00	KSQ150		유통	N	N	N	N		N	11650	80	2	0.69	922745460	79324	24.78	11570	11710	11510	15040	8100	11570	11632.61	3.75	0	5412	12590	12080	11790	11280	10990	11935	11135	205	3470	500	8330	10	1	41089990	4787	-97.90	4.75	12	0.19	-119.00	2452.00	25750	20230824	-54.76	9890	20230526	17.80	19770	-41.07	20240112	11410	2.10	20240419	25750	-54.76	20230824	9890	17.80	20230526	2.14	N	060280	500	205 억		1542300	N	N	0	N	00	N
94	20240514	120519	57	100.00	KSQ150		유통	N	N	N	N		N	11670	100	2	0.86	780295850	67081	20.96	11570	11710	11510	15040	8100	11570	11632.14	3.75	0	3616	12590	12080	11790	11280	10990	11935	11135	205	3470	500	8330	10	1	41089990	4795	-98.07	4.76	12	0.16	-119.00	2452.00	25750	20230824	-54.68	9890	20230526	18.00	19770	-40.97	20240112	11410	2.28	20240419	25750	-54.68	20230824	9890	18.00	20230526	2.14	N	060280	500	205 억		1542300	N	N	0	N	00	N
95	20240514	110519	57	100.00	KSQ150		유통	N	N	N	N		N	11690	120	2	1.04	625701900	53839	16.82	11570	11690	11510	15040	8100	11570	11621.72	3.75	0	2653	12590	12080	11790	11280	10990	11935	11135	205	3470	500	8330	10	1	41089990	4803	-98.24	4.77	12	0.13	-119.00	2452.00	25750	20230824	-54.60	9890	20230526	18.20	19770	-40.87	20240112	11410	2.45	20240419	25750	-54.60	20230824	9890	18.20	20230526	2.14	N	060280	500	205 억		1542300	N	N	0	N	00	N
96	20240514	100518	57	100.00	KSQ150		유통	N	N	N	N		N	11600	30	2	0.26	356210920	30678	9.58	11570	11670	11510	15040	8100	11570	11611.28	3.75	0	-1314	12590	12080	11790	11280	10990	11935	11135	205	3470	500	8330	10	1	41089990	4766	-97.48	4.73	12	0.07	-119.00	2452.00	25750	20230824	-54.95	9890	20230526	17.29	19770	-41.33	20240112	11410	1.67	20240419	25750	-54.95	20230824	9890	17.29	20230526	2.14	N	060280	500	205 억		1542300	N	N	0	N	00	N
97	20240514	090519	57	100.00	KSQ150		유통	N	N	N	N		N	11640	70	2	0.61	74159710	6414	2.00	11570	11640	11510	15040	8100	11570	11562.16	3.75	0	-2340	12590	12080	11790	11280	10990	11935	11135	205	3470	500	8330	10	1	41089990	4783	-97.82	4.75	12	0.02	-119.00	2452.00	25750	20230824	-54.80	9890	20230526	17.69	19770	-41.12	20240112	11410	2.02	20240419	25750	-54.80	20230824	9890	17.69	20230526	2.14	N	060280	500	205 억		1542300	N	N	0	N	00	N
98	20240513	160519	57	100.00	KSQ150		유통	N	N	N	N		N	11570	-670	5	-5.47	3748504640	317951	108.86	12130	12300	11500	15910	8570	12240	11790.04	3.97	0	-84761	12933	12586	12393	12046	11853	12490	11950	205	3670	500	8810	10	1	41089990	4754	-97.23	4.72	12	0.77	-119.00	2452.00	25750	20230824	-55.07	9890	20230526	16.99	19770	-41.48	20240112	11410	1.40	20240419	25750	-55.07	20230824	9890	16.99	20230526	2.13	N	060280	500	205 억		1629703	N	N	0	N	00	N
99	20240513	150520	57	100.00	KSQ150		유통	N	N	N	N		N	11570	-670	5	-5.47	3490559920	295666	101.23	12130	12300	11500	15910	8570	12240	11805.71	3.97	0	-78699	12933	12586	12393	12046	11853	12490	11950	205	3670	500	8810	10	1	41089990	4754	-97.23	4.72	12	0.72	-119.00	2452.00	25750	20230824	-55.07	9890	20230526	16.99	19770	-41.48	20240112	11410	1.40	20240419	25750	-55.07	20230824	9890	16.99	20230526	2.13	N	060280	500	205 억		1629703	N	N	0	N	00	N
100	20240513	140519	57	100.00	KSQ150		유통	N	N	N	N		N	11710	-530	5	-4.33	2662585030	224273	76.79	12130	12300	11680	15910	8570	12240	11872.02	3.97	0	-69180	12933	12586	12393	12046	11853	12490	11950	205	3670	500	8810	10	1	41089990	4812	-98.40	4.78	12	0.55	-119.00	2452.00	25750	20230824	-54.52	9890	20230526	18.40	19770	-40.77	20240112	11410	2.63	20240419	25750	-54.52	20230824	9890	18.40	20230526	2.13	N	060280	500	205 억		1629703	N	N	0	N	00	N
101	20240513	130518	57	100.00	KSQ150		유통	N	N	N	N		N	11740	-500	5	-4.08	2300597690	193366	66.21	12130	12300	11680	15910	8570	12240	11897.58	3.97	0	-54206	12933	12586	12393	12046	11853	12490	11950	205	3670	500	8810	10	1	41089990	4824	-98.66	4.79	12	0.47	-119.00	2452.00	25750	20230824	-54.41	9890	20230526	18.71	19770	-40.62	20240112	11410	2.89	20240419	25750	-54.41	20230824	9890	18.71	20230526	2.13	N	060280	500	205 억		1629703	N	N	0	N	00	N
102	20240513	120519	57	100.00	KSQ150		유통	N	N	N	N		N	11770	-470	5	-3.84	2125652560	178476	61.11	12130	12300	11680	15910	8570	12240	11909.96	3.97	0	-51476	12933	12586	12393	12046	11853	12490	11950	205	3670	500	8810	10	1	41089990	4836	-98.91	4.80	12	0.43	-119.00	2452.00	25750	20230824	-54.29	9890	20230526	19.01	19770	-40.47	20240112	11410	3.16	20240419	25750	-54.29	20230824	9890	19.01	20230526	2.13	N	060280	500	205 억		1629703	N	N	0	N	00	N
103	20240513	110517	57	100.00	KSQ150		유통	N	N	N	N		N	11730	-510	5	-4.17	1877285060	157373	53.88	12130	12300	11680	15910	8570	12240	11928.83	3.97	0	-48330	12933	12586	12393	12046	11853	12490	11950	205	3670	500	8810	10	1	41089990	4820	-98.57	4.78	12	0.38	-119.00	2452.00	25750	20230824	-54.45	9890	20230526	18.60	19770	-40.67	20240112	11410	2.80	20240419	25750	-54.45	20230824	9890	18.60	20230526	2.13	N	060280	500	205 억		1629703	N	N	0	N	00	N
104	20240513	100518	57	100.00	KSQ150		유통	N	N	N	N		N	11910	-330	5	-2.70	994482860	82416	28.22	12130	12300	11900	15910	8570	12240	12066.56	3.97	0	-29481	12933	12586	12393	12046	11853	12490	11950	205	3670	500	8810	10	1	41089990	4894	-100.08	4.86	12	0.20	-119.00	2452.00	25750	20230824	-53.75	9890	20230526	20.42	19770	-39.76	20240112	11410	4.38	20240419	25750	-53.75	20230824	9890	20.42	20230526	2.13	N	060280	500	205 억		1629703	N	N	0	N	00	N
105	20240513	090519	57	100.00	KSQ150		유통	N	N	N	N		N	12150	-90	5	-0.74	157293750	12926	4.43	12130	12300	12120	15910	8570	12240	12168.61	3.97	0	3073	12933	12586	12393	12046	11853	12490	11950	205	3670	500	8810	10	1	41089990	4992	-102.10	4.96	12	0.03	-119.00	2452.00	25750	20230824	-52.82	9890	20230526	22.85	19770	-38.54	20240112	11410	6.49	20240419	25750	-52.82	20230824	9890	22.85	20230526	2.13	N	060280	500	205 억		1629703	N	N	0	N	00	N
106	20240510	160504	57	100.00	KSQ150		유통	N	N	N	N		N	12240	100	2	0.82	3593534550	289011	193.62	12270	12740	12200	15780	8500	12140	12434.08	3.88	0	-21662	12586	12362	12236	12012	11886	12300	11950	205	3640	500	8740	10	1	41089990	5029	-102.86	4.99	12	0.70	-119.00	2452.00	25750	20230824	-52.47	9890	20230526	23.76	19770	-38.09	20240112	11410	7.27	20240419	25750	-52.47	20230824	9890	23.76	20230526	2.17	N	060280	500	205 억		1593156	N	N	1792	N	00	N
107	20240510	150508	57	100.00	KSQ150		유통	N	N	N	N		N	12240	100	2	0.82	3458751240	277994	186.24	12270	12740	12200	15780	8500	12140	12441.82	3.88	0	-16533	12586	12362	12236	12012	11886	12300	11950	205	3640	500	8740	10	1	41089990	5029	-102.86	4.99	12	0.68	-119.00	2452.00	25750	20230824	-52.47	9890	20230526	23.76	19770	-38.09	20240112	11410	7.27	20240419	25750	-52.47	20230824	9890	23.76	20230526	2.17	N	060280	500	205 억		1593156	N	N	1792	N	00	N
108	20240510	140509	57	100.00	KSQ150		유통	N	N	N	N		N	12310	170	2	1.40	3326757500	267235	179.03	12270	12740	12200	15780	8500	12140	12448.81	3.88	0	-14547	12586	12362	12236	12012	11886	12300	11950	205	3640	500	8740	10	1	41089990	5058	-103.45	5.02	12	0.65	-119.00	2452.00	25750	20230824	-52.19	9890	20230526	24.47	19770	-37.73	20240112	11410	7.89	20240419	25750	-52.19	20230824	9890	24.47	20230526	2.17	N	060280	500	205 억		1593156	N	N	1792	N	00	N
109	20240510	130503	57	100.00	KSQ150		유통	N	N	N	N		N	12270	130	2	1.07	3167949390	254287	170.36	12270	12740	12200	15780	8500	12140	12458.16	3.88	0	-16575	12586	12362	12236	12012	11886	12300	11950	205	3640	500	8740	10	1	41089990	5042	-103.11	5.00	12	0.62	-119.00	2452.00	25750	20230824	-52.35	9890	20230526	24.06	19770	-37.94	20240112	11410	7.54	20240419	25750	-52.35	20230824	9890	24.06	20230526	2.17	N	060280	500	205 억		1593156	N	N	1792	N	00	N
110	20240510	120503	57	100.00	KSQ150		유통	N	N	N	N		N	12290	150	2	1.24	2939513090	235622	157.85	12270	12740	12250	15780	8500	12140	12475.55	3.88	0	-16130	12586	12362	12236	12012	11886	12300	11950	205	3640	500	8740	10	1	41089990	5050	-103.28	5.01	12	0.57	-119.00	2452.00	25750	20230824	-52.27	9890	20230526	24.27	19770	-37.84	20240112	11410	7.71	20240419	25750	-52.27	20230824	9890	24.27	20230526	2.17	N	060280	500	205 억		1593156	N	N	1792	N	00	N
111	20240510	110505	57	100.00	KSQ150		유통	N	N	N	N		N	12300	160	2	1.32	2809170440	225010	150.75	12270	12740	12250	15780	8500	12140	12484.65	3.88	0	-15099	12586	12362	12236	12012	11886	12300	11950	205	3640	500	8740	10	1	41089990	5054	-103.36	5.02	12	0.55	-119.00	2452.00	25750	20230824	-52.23	9890	20230526	24.37	19770	-37.78	20240112	11410	7.80	20240419	25750	-52.23	20230824	9890	24.37	20230526	2.17	N	060280	500	205 억		1593156	N	N	1792	N	00	N
112	20240510	100505	57	100.00	KSQ150		유통	N	N	N	N		N	12400	260	2	2.14	2310649980	184489	123.60	12270	12740	12250	15780	8500	12140	12524.59	3.88	0	-16170	12586	12362	12236	12012	11886	12300	11950	205	3640	500	8740	10	1	41089990	5095	-104.20	5.06	12	0.45	-119.00	2452.00	25750	20230824	-51.84	9890	20230526	25.38	19770	-37.28	20240112	11410	8.68	20240419	25750	-51.84	20230824	9890	25.38	20230526	2.17	N	060280	500	205 억		1593156	N	N	1792	N	00	N
113	20240510	090506	57	100.00	KSQ150		유통	N	N	N	N		N	12320	180	2	1.48	175833720	14241	9.54	12270	12430	12250	15780	8500	12140	12347.01	3.88	0	6063	12586	12362	12236	12012	11886	12300	11950	205	3640	500	8740	10	1	41089990	5062	-103.53	5.02	12	0.03	-119.00	2452.00	25750	20230824	-52.16	9890	20230526	24.57	19770	-37.68	20240112	11410	7.98	20240419	25750	-52.16	20230824	9890	24.57	20230526	2.17	N	060280	500	205 억		1593156	N	N	1792	N	00	N
114	20240509	160514	57	100.00	KSQ150		유통	N	N	N	N		N	12140	-110	5	-0.90	1808509320	147439	100.65	12300	12460	12110	15920	8580	12250	12266.28	3.93	0	-32251	12430	12340	12220	12130	12010	12385	12175	205	3670	500	8820	10	1	41089990	4988	-102.02	4.95	12	0.36	-119.00	2452.00	25750	20230824	-52.85	9890	20230526	22.75	19770	-38.59	20240112	11410	6.40	20240419	25750	-52.85	20230824	9890	22.75	20230526	2.19	N	060280	500	205 억		1614812	N	N	1792	N	00	N
115	20240509	150517	57	100.00	KSQ150		유통	N	N	N	N		N	12190	-60	5	-0.49	1588014270	129299	88.26	12300	12460	12160	15920	8580	12250	12281.72	3.93	0	-23460	12430	12340	12220	12130	12010	12385	12175	205	3670	500	8820	10	1	41089990	5009	-102.44	4.97	12	0.31	-119.00	2452.00	25750	20230824	-52.66	9890	20230526	23.26	19770	-38.34	20240112	11410	6.84	20240419	25750	-52.66	20230824	9890	23.26	20230526	2.19	N	060280	500	205 억		1614812	N	N	663	N	00	N
116	20240509	140506	57	100.00	KSQ150		유통	N	N	N	N		N	12170	-80	5	-0.65	1441577110	117273	80.05	12300	12460	12160	15920	8580	12250	12292.49	3.93	0	-20144	12430	12340	12220	12130	12010	12385	12175	205	3670	500	8820	10	1	41089990	5001	-102.27	4.96	12	0.29	-119.00	2452.00	25750	20230824	-52.74	9890	20230526	23.05	19770	-38.44	20240112	11410	6.66	20240419	25750	-52.74	20230824	9890	23.05	20230526	2.19	N	060280	500	205 억		1614812	N	N	663	N	00	N
117	20240509	130506	57	100.00	KSQ150		유통	N	N	N	N		N	12220	-30	5	-0.24	1252794000	101767	69.47	12300	12460	12180	15920	8580	12250	12310.41	3.93	0	-21913	12430	12340	12220	12130	12010	12385	12175	205	3670	500	8820	10	1	41089990	5021	-102.69	4.98	12	0.25	-119.00	2452.00	25750	20230824	-52.54	9890	20230526	23.56	19770	-38.19	20240112	11410	7.10	20240419	25750	-52.54	20230824	9890	23.56	20230526	2.19	N	060280	500	205 억		1614812	N	N	663	N	00	N
118	20240509	120508	57	100.00	KSQ150		유통	N	N	N	N		N	12230	-20	5	-0.16	1140978630	92616	63.22	12300	12460	12220	15920	8580	12250	12319.45	3.93	0	-20952	12430	12340	12220	12130	12010	12385	12175	205	3670	500	8820	10	1	41089990	5025	-102.77	4.99	12	0.23	-119.00	2452.00	25750	20230824	-52.50	9890	20230526	23.66	19770	-38.14	20240112	11410	7.19	20240419	25750	-52.50	20230824	9890	23.66	20230526	2.19	N	060280	500	205 억		1614812	N	N	663	N	00	N
119	20240509	110457	57	100.00	KSQ150		유통	N	N	N	N		N	12320	70	2	0.57	931328190	75514	51.55	12300	12460	12220	15920	8580	12250	12333.19	3.93	0	-12603	12430	12340	12220	12130	12010	12385	12175	205	3670	500	8820	10	1	41089990	5062	-103.53	5.02	12	0.18	-119.00	2452.00	25750	20230824	-52.16	9890	20230526	24.57	19770	-37.68	20240112	11410	7.98	20240419	25750	-52.16	20230824	9890	24.57	20230526	2.19	N	060280	500	205 억		1614812	N	N	663	N	00	N
120	20240509	100500	57	100.00	KSQ150		유통	N	N	N	N		N	12400	150	2	1.22	574810230	46714	31.89	12300	12400	12220	15920	8580	12250	12304.88	3.93	0	-3294	12430	12340	12220	12130	12010	12385	12175	205	3670	500	8820	10	1	41089990	5095	-104.20	5.06	12	0.11	-119.00	2452.00	25750	20230824	-51.84	9890	20230526	25.38	19770	-37.28	20240112	11410	8.68	20240419	25750	-51.84	20230824	9890	25.38	20230526	2.19	N	060280	500	205 억		1614812	N	N	663	N	00	N
121	20240509	090457	57	100.00	KSQ150		유통	N	N	N	N		N	12260	10	2	0.08	93664810	7631	5.21	12300	12310	12230	15920	8580	12250	12274.25	3.93	0	-3829	12430	12340	12220	12130	12010	12385	12175	205	3670	500	8820	10	1	41089990	5038	-103.03	5.00	12	0.02	-119.00	2452.00	25750	20230824	-52.39	9890	20230526	23.96	19770	-37.99	20240112	11410	7.45	20240419	25750	-52.39	20230824	9890	23.96	20230526	2.19	N	060280	500	205 억		1614812	N	N	663	N	00	N
122	20240508	160456	57	100.00	KSQ150		유통	N	N	N	N		N	12250	60	2	0.49	1772305550	145333	85.68	12240	12310	12100	15840	8540	12190	12194.74	3.88	0	19058	12383	12286	12203	12106	12023	12245	12065	205	3650	500	8770	10	1	41089990	5034	-102.94	5.00	12	0.35	-119.00	2452.00	25750	20230824	-52.43	9890	20230526	23.86	19770	-38.04	20240112	11410	7.36	20240419	25750	-52.43	20230824	9890	23.86	20230526	2.21	N	060280	500	205 억		1595447	N	N	663	N	00	N
123	20240508	150501	57	100.00	KSQ150		유통	N	N	N	N		N	12280	90	2	0.74	1623508860	133212	78.54	12240	12290	12100	15840	8540	12190	12187.41	3.88	0	18268	12383	12286	12203	12106	12023	12245	12065	205	3650	500	8770	10	1	41089990	5046	-103.19	5.01	12	0.32	-119.00	2452.00	25750	20230824	-52.31	9890	20230526	24.17	19770	-37.89	20240112	11410	7.62	20240419	25750	-52.31	20230824	9890	24.17	20230526	2.21	N	060280	500	205 억		1595447	N	N	265	N	00	N
124	20240508	140454	57	100.00	KSQ150		유통	N	N	N	N		N	12240	50	2	0.41	1295593330	106464	62.77	12240	12250	12100	15840	8540	12190	12169.30	3.88	0	11646	12383	12286	12203	12106	12023	12245	12065	205	3650	500	8770	10	1	41089990	5029	-102.86	4.99	12	0.26	-119.00	2452.00	25750	20230824	-52.47	9890	20230526	23.76	19770	-38.09	20240112	11410	7.27	20240419	25750	-52.47	20230824	9890	23.76	20230526	2.21	N	060280	500	205 억		1595447	N	N	265	N	00	N
125	20240508	130453	57	100.00	KSQ150		유통	N	N	N	N		N	12160	-30	5	-0.25	1137656740	93520	55.14	12240	12240	12100	15840	8540	12190	12164.84	3.88	0	6787	12383	12286	12203	12106	12023	12245	12065	205	3650	500	8770	10	1	41089990	4997	-102.18	4.96	12	0.23	-119.00	2452.00	25750	20230824	-52.78	9890	20230526	22.95	19770	-38.49	20240112	11410	6.57	20240419	25750	-52.78	20230824	9890	22.95	20230526	2.21	N	060280	500	205 억		1595447	N	N	265	N	00	N
126	20240508	120455	57	100.00	KSQ150		유통	N	N	N	N		N	12200	10	2	0.08	911146070	74911	44.17	12240	12240	12100	15840	8540	12190	12163.03	3.88	0	-1522	12383	12286	12203	12106	12023	12245	12065	205	3650	500	8770	10	1	41089990	5013	-102.52	4.98	12	0.18	-119.00	2452.00	25750	20230824	-52.62	9890	20230526	23.36	19770	-38.29	20240112	11410	6.92	20240419	25750	-52.62	20230824	9890	23.36	20230526	2.21	N	060280	500	205 억		1595447	N	N	265	N	00	N
127	20240508	110530	57	100.00	KSQ150		유통	N	N	N	N		N	12190	0	3	0.00	809012860	66529	39.22	12240	12240	12100	15840	8540	12190	12160.28	3.88	0	-2717	12383	12286	12203	12106	12023	12245	12065	205	3650	500	8770	10	1	41089990	5009	-102.44	4.97	12	0.16	-119.00	2452.00	25750	20230824	-52.66	9890	20230526	23.26	19770	-38.34	20240112	11410	6.84	20240419	25750	-52.66	20230824	9890	23.26	20230526	2.21	N	060280	500	205 억		1595447	N	N	265	N	00	N
128	20240508	100501	57	100.00	KSQ150		유통	N	N	N	N		N	12170	-20	5	-0.16	658344930	54146	31.92	12240	12240	12100	15840	8540	12190	12158.67	3.88	0	-4322	12383	12286	12203	12106	12023	12245	12065	205	3650	500	8770	10	1	41089990	5001	-102.27	4.96	12	0.13	-119.00	2452.00	25750	20230824	-52.74	9890	20230526	23.05	19770	-38.44	20240112	11410	6.66	20240419	25750	-52.74	20230824	9890	23.05	20230526	2.21	N	060280	500	205 억		1595447	N	N	265	N	00	N
129	20240508	090500	57	100.00	KSQ150		유통	N	N	N	N		N	12120	-70	5	-0.57	107052360	8770	5.17	12240	12240	12120	15840	8540	12190	12206.75	3.88	0	-5369	12383	12286	12203	12106	12023	12245	12065	205	3650	500	8770	10	1	41089990	4980	-101.85	4.94	12	0.02	-119.00	2452.00	25750	20230824	-52.93	9890	20230526	22.55	19770	-38.69	20240112	11410	6.22	20240419	25750	-52.93	20230824	9890	22.55	20230526	2.21	N	060280	500	205 억		1595447	N	N	265	N	00	N
130	20240503	160508	57	100.00	KSQ150		유통	N	N	N	N		N	12120	90	2	0.75	1279106560	105769	68.48	12040	12170	12010	15630	8430	12030	12093.28	3.87	0	18124	12483	12256	12133	11906	11783	12195	11845	205	3600	500	8660	10	1	41089990	4980	-101.85	4.94	12	0.26	-119.00	2452.00	25750	20230824	-52.93	9890	20230526	22.55	19770	-38.69	20240112	11410	6.22	20240419	25750	-52.93	20230824	9890	22.55	20230526	2.17	N	060280	500	205 억		1588683	N	N	907	N	00	N
131	20240503	150509	57	100.00	KSQ150		유통	N	N	N	N		N	12090	60	2	0.50	1194396450	98773	63.95	12040	12170	12010	15630	8430	12030	12092.34	3.87	0	16984	12483	12256	12133	11906	11783	12195	11845	205	3600	500	8660	10	1	41089990	4968	-101.60	4.93	12	0.24	-119.00	2452.00	25750	20230824	-53.05	9890	20230526	22.24	19770	-38.85	20240112	11410	5.96	20240419	25750	-53.05	20230824	9890	22.24	20230526	2.17	N	060280	500	205 억		1588683	N	N	907	N	00	N
132	20240503	140508	57	100.00	KSQ150		유통	N	N	N	N		N	12050	20	2	0.17	978865610	80899	52.38	12040	12170	12010	15630	8430	12030	12099.85	3.87	0	17442	12483	12256	12133	11906	11783	12195	11845	205	3600	500	8660	10	1	41089990	4951	-101.26	4.91	12	0.20	-119.00	2452.00	25750	20230824	-53.20	9890	20230526	21.84	19770	-39.05	20240112	11410	5.61	20240419	25750	-53.20	20230824	9890	21.84	20230526	2.17	N	060280	500	205 억		1588683	N	N	907	N	00	N
133	20240503	130509	57	100.00	KSQ150		유통	N	N	N	N		N	12130	100	2	0.83	792639920	65496	42.41	12040	12170	12010	15630	8430	12030	12102.11	3.87	0	15679	12483	12256	12133	11906	11783	12195	11845	205	3600	500	8660	10	1	41089990	4984	-101.93	4.95	12	0.16	-119.00	2452.00	25750	20230824	-52.89	9890	20230526	22.65	19770	-38.64	20240112	11410	6.31	20240419	25750	-52.89	20230824	9890	22.65	20230526	2.17	N	060280	500	205 억		1588683	N	N	907	N	00	N
134	20240503	120507	57	100.00	KSQ150		유통	N	N	N	N		N	12090	60	2	0.50	666131630	55054	35.65	12040	12170	12010	15630	8430	12030	12099.60	3.87	0	9555	12483	12256	12133	11906	11783	12195	11845	205	3600	500	8660	10	1	41089990	4968	-101.60	4.93	12	0.13	-119.00	2452.00	25750	20230824	-53.05	9890	20230526	22.24	19770	-38.85	20240112	11410	5.96	20240419	25750	-53.05	20230824	9890	22.24	20230526	2.17	N	060280	500	205 억		1588683	N	N	907	N	00	N
135	20240503	110506	57	100.00	KSQ150		유통	N	N	N	N		N	12010	-20	5	-0.17	598169330	49411	31.99	12040	12170	12010	15630	8430	12030	12106.00	3.87	0	7383	12483	12256	12133	11906	11783	12195	11845	205	3600	500	8660	10	1	41089990	4935	-100.92	4.90	12	0.12	-119.00	2452.00	25750	20230824	-53.36	9890	20230526	21.44	19770	-39.25	20240112	11410	5.26	20240419	25750	-53.36	20230824	9890	21.44	20230526	2.17	N	060280	500	205 억		1588683	N	N	907	N	00	N
136	20240503	100505	57	100.00	KSQ150		유통	N	N	N	N		N	12140	110	2	0.91	328462160	27100	17.55	12040	12170	12040	15630	8430	12030	12120.37	3.87	0	12362	12483	12256	12133	11906	11783	12195	11845	205	3600	500	8660	10	1	41089990	4988	-102.02	4.95	12	0.07	-119.00	2452.00	25750	20230824	-52.85	9890	20230526	22.75	19770	-38.59	20240112	11410	6.40	20240419	25750	-52.85	20230824	9890	22.75	20230526	2.17	N	060280	500	205 억		1588683	N	N	907	N	00	N
137	20240503	090504	57	100.00	KSQ150		유통	N	N	N	N		N	12150	120	2	1.00	107802360	8914	5.77	12040	12170	12040	15630	8430	12030	12093.60	3.87	0	5604	12483	12256	12133	11906	11783	12195	11845	205	3600	500	8660	10	1	41089990	4992	-102.10	4.96	12	0.02	-119.00	2452.00	25750	20230824	-52.82	9890	20230526	22.85	19770	-38.54	20240112	11410	6.49	20240419	25750	-52.82	20230824	9890	22.85	20230526	2.17	N	060280	500	205 억		1588683	N	N	907	N	00	N
138	20240502	160502	57	100.00	KSQ150		유통	N	N	N	N		N	12030	-240	5	-1.96	1864534560	154125	98.98	12280	12360	12010	15950	8590	12270	12097.60	3.95	0	-35759	12450	12360	12240	12150	12030	12405	12195	205	3680	500	8830	10	1	41089990	4943	-101.09	4.91	12	0.38	-119.00	2452.00	25750	20230824	-53.28	9890	20230526	21.64	19770	-39.15	20240112	11410	5.43	20240419	25750	-53.28	20230824	9890	21.64	20230526	2.17	N	060280	500	205 억		1624756	N	N	907	N	00	N
139	20240502	150504	57	100.00	KSQ150		유통	N	N	N	N		N	12030	-240	5	-1.96	1761918450	145595	93.50	12280	12360	12010	15950	8590	12270	12101.50	3.95	0	-35188	12450	12360	12240	12150	12030	12405	12195	205	3680	500	8830	10	1	41089990	4943	-101.09	4.91	12	0.35	-119.00	2452.00	25750	20230824	-53.28	9890	20230526	21.64	19770	-39.15	20240112	11410	5.43	20240419	25750	-53.28	20230824	9890	21.64	20230526	2.17	N	060280	500	205 억		1624756	N	N	8788	N	00	N
140	20240502	140501	57	100.00	KSQ150		유통	N	N	N	N		N	12050	-220	5	-1.79	1623617620	134116	86.13	12280	12360	12010	15950	8590	12270	12106.07	3.95	0	-33790	12450	12360	12240	12150	12030	12405	12195	205	3680	500	8830	10	1	41089990	4951	-101.26	4.91	12	0.33	-119.00	2452.00	25750	20230824	-53.20	9890	20230526	21.84	19770	-39.05	20240112	11410	5.61	20240419	25750	-53.20	20230824	9890	21.84	20230526	2.17	N	060280	500	205 억		1624756	N	N	8788	N	00	N
141	20240502	130501	57	100.00	KSQ150		유통	N	N	N	N		N	12050	-220	5	-1.79	1171085700	96516	61.98	12280	12360	12020	15950	8590	12270	12133.59	3.95	0	-23137	12450	12360	12240	12150	12030	12405	12195	205	3680	500	8830	10	1	41089990	4951	-101.26	4.91	12	0.23	-119.00	2452.00	25750	20230824	-53.20	9890	20230526	21.84	19770	-39.05	20240112	11410	5.61	20240419	25750	-53.20	20230824	9890	21.84	20230526	2.17	N	060280	500	205 억		1624756	N	N	8788	N	00	N
142	20240502	120459	57	100.00	KSQ150		유통	N	N	N	N		N	12050	-220	5	-1.79	976998060	80399	51.63	12280	12360	12020	15950	8590	12270	12151.87	3.95	0	-15998	12450	12360	12240	12150	12030	12405	12195	205	3680	500	8830	10	1	41089990	4951	-101.26	4.91	12	0.20	-119.00	2452.00	25750	20230824	-53.20	9890	20230526	21.84	19770	-39.05	20240112	11410	5.61	20240419	25750	-53.20	20230824	9890	21.84	20230526	2.17	N	060280	500	205 억		1624756	N	N	8788	N	00	N
143	20240502	110459	57	100.00	KSQ150		유통	N	N	N	N		N	12060	-210	5	-1.71	789705810	64854	41.65	12280	12360	12050	15950	8590	12270	12176.67	3.95	0	-15268	12450	12360	12240	12150	12030	12405	12195	205	3680	500	8830	10	1	41089990	4955	-101.34	4.92	12	0.16	-119.00	2452.00	25750	20230824	-53.17	9890	20230526	21.94	19770	-39.00	20240112	11410	5.70	20240419	25750	-53.17	20230824	9890	21.94	20230526	2.17	N	060280	500	205 억		1624756	N	N	8788	N	00	N
144	20240502	100458	57	100.00	KSQ150		유통	N	N	N	N		N	12100	-170	5	-1.39	554635990	45419	29.17	12280	12360	12080	15950	8590	12270	12211.54	3.95	0	-7163	12450	12360	12240	12150	12030	12405	12195	205	3680	500	8830	10	1	41089990	4972	-101.68	4.93	12	0.11	-119.00	2452.00	25750	20230824	-53.01	9890	20230526	22.35	19770	-38.80	20240112	11410	6.05	20240419	25750	-53.01	20230824	9890	22.35	20230526	2.17	N	060280	500	205 억		1624756	N	N	8788	N	00	N
145	20240502	090459	57	100.00	KSQ150		유통	N	N	N	N		N	12300	30	2	0.24	88732420	7223	4.64	12280	12330	12260	15950	8590	12270	12284.70	3.95	0	-383	12450	12360	12240	12150	12030	12405	12195	205	3680	500	8830	10	1	41089990	5054	-103.36	5.02	12	0.02	-119.00	2452.00	25750	20230824	-52.23	9890	20230526	24.37	19770	-37.78	20240112	11410	7.80	20240419	25750	-52.23	20230824	9890	24.37	20230526	2.17	N	060280	500	205 억		1624756	N	N	8788	N	00	N