KissMeData/025980/price/prices-20241001.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	20241031	160415	55	40.00	KSQ150			N	N	N	Y	40	N	5120	10	2	0.20	1635227845	324141	73.27	5050	5120	4990	6640	3580	5110	5044.73	8.54	0	19801	5323	5216	5133	5026	4943	5175	4985	92	1530	100	3880	10	1	88629478	4538	4.68	0.73	12	0.37	1093.00	7054.00	7410	20231113	-30.90	4525	20241021	13.15	7000	-26.86	20240111	4525	13.15	20241021	7410	-30.90	20231113	4525	13.15	20241021	2.35	N	025980	100	91 억		7571993	N	N	821	N	00	N
3	20241031	150419	55	40.00	KSQ150			N	N	N	Y	40	N	5110	0	3	0.00	1463615175	290600	65.69	5050	5120	4990	6640	3580	5110	5036.53	8.54	0	10410	5323	5216	5133	5026	4943	5175	4985	92	1530	100	3880	10	1	88629478	4529	4.68	0.72	12	0.33	1093.00	7054.00	7410	20231113	-31.04	4525	20241021	12.93	7000	-27.00	20240111	4525	12.93	20241021	7410	-31.04	20231113	4525	12.93	20241021	2.35	N	025980	100	91 억		7571993	N	N	1301	N	00	N
4	20241031	140419	55	40.00	KSQ150			N	N	N	Y	40	N	5110	0	3	0.00	1284194195	255449	57.75	5050	5110	4990	6640	3580	5110	5027.20	8.54	0	22146	5323	5216	5133	5026	4943	5175	4985	92	1530	100	3880	10	1	88629478	4529	4.68	0.72	12	0.29	1093.00	7054.00	7410	20231113	-31.04	4525	20241021	12.93	7000	-27.00	20240111	4525	12.93	20241021	7410	-31.04	20231113	4525	12.93	20241021	2.35	N	025980	100	91 억		7571993	N	N	1301	N	00	N
5	20241031	130417	55	40.00	KSQ150			N	N	N	Y	40	N	5080	-30	5	-0.59	1169725265	232952	52.66	5050	5090	4990	6640	3580	5110	5021.31	8.54	0	24663	5323	5216	5133	5026	4943	5175	4985	92	1530	100	3880	10	1	88629478	4502	4.65	0.72	12	0.26	1093.00	7054.00	7410	20231113	-31.44	4525	20241021	12.27	7000	-27.43	20240111	4525	12.27	20241021	7410	-31.44	20231113	4525	12.27	20241021	2.35	N	025980	100	91 억		7571993	N	N	1301	N	00	N
6	20241031	120417	55	40.00	KSQ150			N	N	N	Y	40	N	5050	-60	5	-1.17	1082011905	215656	48.75	5050	5080	4990	6640	3580	5110	5017.30	8.54	0	20991	5323	5216	5133	5026	4943	5175	4985	92	1530	100	3880	10	1	88629478	4476	4.62	0.72	12	0.24	1093.00	7054.00	7410	20231113	-31.85	4525	20241021	11.60	7000	-27.86	20240111	4525	11.60	20241021	7410	-31.85	20231113	4525	11.60	20241021	2.35	N	025980	100	91 억		7571993	N	N	1301	N	00	N
7	20241031	110419	55	40.00	KSQ150			N	N	N	Y	40	N	5010	-100	5	-1.96	874095715	174470	39.44	5050	5070	4990	6640	3580	5110	5010.01	8.54	0	1968	5323	5216	5133	5026	4943	5175	4985	92	1530	100	3880	10	1	88629478	4440	4.58	0.71	12	0.20	1093.00	7054.00	7410	20231113	-32.39	4525	20241021	10.72	7000	-28.43	20240111	4525	10.72	20241021	7410	-32.39	20231113	4525	10.72	20241021	2.35	N	025980	100	91 억		7571993	N	N	1301	N	00	N
8	20241031	100419	55	40.00	KSQ150			N	N	N	Y	40	N	5010	-100	5	-1.96	661426635	131938	29.83	5050	5070	4990	6640	3580	5110	5013.16	8.54	0	-15692	5323	5216	5133	5026	4943	5175	4985	92	1530	100	3880	10	1	88629478	4440	4.58	0.71	12	0.15	1093.00	7054.00	7410	20231113	-32.39	4525	20241021	10.72	7000	-28.43	20240111	4525	10.72	20241021	7410	-32.39	20231113	4525	10.72	20241021	2.35	N	025980	100	91 억		7571993	N	N	1301	N	00	N
9	20241031	090417	55	40.00	KSQ150			N	N	N	Y	40	N	5030	-80	5	-1.57	63293440	12553	2.84	5050	5070	5030	6640	3580	5110	5042.10	8.54	0	-4867	5323	5216	5133	5026	4943	5175	4985	92	1530	100	3880	10	1	88629478	4458	4.60	0.71	12	0.01	1093.00	7054.00	7410	20231113	-32.12	4525	20241021	11.16	7000	-28.14	20240111	4525	11.16	20241021	7410	-32.12	20231113	4525	11.16	20241021	2.35	N	025980	100	91 억		7571993	N	N	1301	N	00	N
10	20241030	160416	55	40.00	KSQ150			N	N	N	Y	40	N	5110	-60	5	-1.16	2230529260	433439	37.49	5210	5240	5050	6720	3620	5170	5146.22	8.58	0	-29935	5466	5317	5101	4952	4736	5392	5027	92	1550	100	3920	10	1	88629478	4529	4.68	0.72	12	0.49	1093.00	7054.00	7410	20231113	-31.04	4525	20241021	12.93	7000	-27.00	20240111	4525	12.93	20241021	7410	-31.04	20231113	4525	12.93	20241021	2.39	N	025980	100	91 억		7600107	N	N	1301	N	00	N
11	20241030	150425	55	40.00	KSQ150			N	N	N	Y	40	N	5080	-90	5	-1.74	2101967420	408245	35.31	5210	5240	5050	6720	3620	5170	5148.66	8.58	0	-30593	5466	5317	5101	4952	4736	5392	5027	92	1550	100	3920	10	1	88629478	4502	4.65	0.72	12	0.46	1093.00	7054.00	7410	20231113	-31.44	4525	20241021	12.27	7000	-27.43	20240111	4525	12.27	20241021	7410	-31.44	20231113	4525	12.27	20241021	2.39	N	025980	100	91 억		7600107	N	N	743	N	00	N
12	20241030	140421	55	40.00	KSQ150			N	N	N	Y	40	N	5080	-90	5	-1.74	1847907430	358187	30.98	5210	5240	5080	6720	3620	5170	5158.98	8.58	0	-32179	5466	5317	5101	4952	4736	5392	5027	92	1550	100	3920	10	1	88629478	4502	4.65	0.72	12	0.40	1093.00	7054.00	7410	20231113	-31.44	4525	20241021	12.27	7000	-27.43	20240111	4525	12.27	20241021	7410	-31.44	20231113	4525	12.27	20241021	2.39	N	025980	100	91 억		7600107	N	N	743	N	00	N
13	20241030	130420	55	40.00	KSQ150			N	N	N	Y	40	N	5100	-70	5	-1.35	1662237340	321749	27.83	5210	5240	5100	6720	3620	5170	5166.23	8.58	0	-33049	5466	5317	5101	4952	4736	5392	5027	92	1550	100	3920	10	1	88629478	4520	4.67	0.72	12	0.36	1093.00	7054.00	7410	20231113	-31.17	4525	20241021	12.71	7000	-27.14	20240111	4525	12.71	20241021	7410	-31.17	20231113	4525	12.71	20241021	2.39	N	025980	100	91 억		7600107	N	N	743	N	00	N
14	20241030	120424	55	40.00	KSQ150			N	N	N	Y	40	N	5130	-40	5	-0.77	1525981010	295160	25.53	5210	5240	5120	6720	3620	5170	5170.01	8.58	0	-25967	5466	5317	5101	4952	4736	5392	5027	92	1550	100	3920	10	1	88629478	4547	4.69	0.73	12	0.33	1093.00	7054.00	7410	20231113	-30.77	4525	20241021	13.37	7000	-26.71	20240111	4525	13.37	20241021	7410	-30.77	20231113	4525	13.37	20241021	2.39	N	025980	100	91 억		7600107	N	N	743	N	00	N
15	20241030	110418	55	40.00	KSQ150			N	N	N	Y	40	N	5180	10	2	0.19	1327034830	256538	22.19	5210	5240	5120	6720	3620	5170	5172.89	8.58	0	-23677	5466	5317	5101	4952	4736	5392	5027	92	1550	100	3920	10	1	88629478	4591	4.74	0.73	12	0.29	1093.00	7054.00	7410	20231113	-30.09	4525	20241021	14.48	7000	-26.00	20240111	4525	14.48	20241021	7410	-30.09	20231113	4525	14.48	20241021	2.39	N	025980	100	91 억		7600107	N	N	743	N	00	N
16	20241030	100418	55	40.00	KSQ150			N	N	N	Y	40	N	5170	0	3	0.00	951969290	183653	15.89	5210	5240	5140	6720	3620	5170	5183.71	8.58	0	-33274	5466	5317	5101	4952	4736	5392	5027	92	1550	100	3920	10	1	88629478	4582	4.73	0.73	12	0.21	1093.00	7054.00	7410	20231113	-30.23	4525	20241021	14.25	7000	-26.14	20240111	4525	14.25	20241021	7410	-30.23	20231113	4525	14.25	20241021	2.39	N	025980	100	91 억		7600107	N	N	743	N	00	N
17	20241030	090418	55	40.00	KSQ150			N	N	N	Y	40	N	5200	30	2	0.58	369803840	71116	6.15	5210	5240	5170	6720	3620	5170	5201.10	8.58	0	-34555	5466	5317	5101	4952	4736	5392	5027	92	1550	100	3920	10	1	88629478	4609	4.76	0.74	12	0.08	1093.00	7054.00	7410	20231113	-29.82	4525	20241021	14.92	7000	-25.71	20240111	4525	14.92	20241021	7410	-29.82	20231113	4525	14.92	20241021	2.39	N	025980	100	91 억		7600107	N	N	743	N	00	N
18	20241029	160406	55	40.00	KSQ150			N	N	N	Y	40	N	5170	250	2	5.08	5907641330	1145997	424.56	4915	5250	4885	6390	3445	4920	5154.96	8.39	62	175598	5063	4991	4868	4796	4673	5027	4832	92	1470	100	3730	10	1	88629478	4582	4.73	0.73	12	1.29	1093.00	7054.00	7410	20231113	-30.23	4525	20241021	14.25	7000	-26.14	20240111	4525	14.25	20241021	7410	-30.23	20231113	4525	14.25	20241021	2.34	N	025980	100	91 억		7432781	N	N	743	N	00	N
19	20241029	150413	55	40.00	KSQ150			N	N	N	Y	40	N	5140	220	2	4.47	5687530650	1103274	408.73	4915	5250	4885	6390	3445	4920	5155.14	8.39	62	166777	5063	4991	4868	4796	4673	5027	4832	92	1470	100	3730	10	1	88629478	4556	4.70	0.73	12	1.24	1093.00	7054.00	7410	20231113	-30.63	4525	20241021	13.59	7000	-26.57	20240111	4525	13.59	20241021	7410	-30.63	20231113	4525	13.59	20241021	2.34	N	025980	100	91 억		7432781	N	N	1353	N	00	N
20	20241029	140407	55	40.00	KSQ150			N	N	N	Y	40	N	5160	240	2	4.88	5316518590	1031268	382.05	4915	5250	4885	6390	3445	4920	5155.32	8.39	62	157185	5063	4991	4868	4796	4673	5027	4832	92	1470	100	3730	10	1	88629478	4573	4.72	0.73	12	1.16	1093.00	7054.00	7410	20231113	-30.36	4525	20241021	14.03	7000	-26.29	20240111	4525	14.03	20241021	7410	-30.36	20231113	4525	14.03	20241021	2.34	N	025980	100	91 억		7432781	N	N	1353	N	00	N
21	20241029	130407	55	40.00	KSQ150			N	N	N	Y	40	N	5140	220	2	4.47	5169445310	1002721	371.48	4915	5250	4885	6390	3445	4920	5155.42	8.39	62	156637	5063	4991	4868	4796	4673	5027	4832	92	1470	100	3730	10	1	88629478	4556	4.70	0.73	12	1.13	1093.00	7054.00	7410	20231113	-30.63	4525	20241021	13.59	7000	-26.57	20240111	4525	13.59	20241021	7410	-30.63	20231113	4525	13.59	20241021	2.34	N	025980	100	91 억		7432781	N	N	1353	N	00	N
22	20241029	120410	55	40.00	KSQ150			N	N	N	Y	40	N	5200	280	2	5.69	4794562100	930018	344.54	4915	5250	4885	6390	3445	4920	5155.34	8.39	62	135637	5063	4991	4868	4796	4673	5027	4832	92	1470	100	3730	10	1	88629478	4609	4.76	0.74	12	1.05	1093.00	7054.00	7410	20231113	-29.82	4525	20241021	14.92	7000	-25.71	20240111	4525	14.92	20241021	7410	-29.82	20231113	4525	14.92	20241021	2.34	N	025980	100	91 억		7432781	N	N	1353	N	00	N
23	20241029	110416	55	40.00	KSQ150			N	N	N	Y	40	N	5190	270	2	5.49	4397931070	853416	316.17	4915	5250	4885	6390	3445	4920	5153.33	8.39	62	119425	5063	4991	4868	4796	4673	5027	4832	92	1470	100	3730	10	1	88629478	4600	4.75	0.74	12	0.96	1093.00	7054.00	7410	20231113	-29.96	4525	20241021	14.70	7000	-25.86	20240111	4525	14.70	20241021	7410	-29.96	20231113	4525	14.70	20241021	2.34	N	025980	100	91 억		7432781	N	N	1353	N	00	N
24	20241029	100410	55	40.00	KSQ150			N	N	N	Y	40	N	5130	210	2	4.27	2796154740	545252	202.00	4915	5230	4885	6390	3445	4920	5128.19	8.39	62	91437	5063	4991	4868	4796	4673	5027	4832	92	1470	100	3730	10	1	88629478	4547	4.69	0.73	12	0.62	1093.00	7054.00	7410	20231113	-30.77	4525	20241021	13.37	7000	-26.71	20240111	4525	13.37	20241021	7410	-30.77	20231113	4525	13.37	20241021	2.34	N	025980	100	91 억		7432781	N	N	1353	N	00	N
25	20241028	160405	55	40.00	KSQ150			N	N	N	Y	40	N	4920	175	2	3.69	1296200385	265738	92.91	4745	4940	4745	6160	3325	4745	4877.68	8.32	0	86012	4965	4855	4790	4680	4615	4822	4647	92	1415	100	3600	5	1	88629478	4361	4.50	0.70	12	0.30	1093.00	7054.00	7430	20231019	-33.78	4525	20241021	8.73	7000	-29.71	20240111	4525	8.73	20241021	7410	-33.60	20231113	4525	8.73	20241021	2.31	N	025980	100	91 억		7371795	N	N	1353	N	00	N
26	20241028	150406	55	40.00	KSQ150			N	N	N	Y	40	N	4935	190	2	4.00	1191886290	244562	85.51	4745	4940	4745	6160	3325	4745	4873.55	8.32	0	82957	4965	4855	4790	4680	4615	4822	4647	92	1415	100	3600	5	1	88629478	4374	4.52	0.70	12	0.28	1093.00	7054.00	7430	20231019	-33.58	4525	20241021	9.06	7000	-29.50	20240111	4525	9.06	20241021	7410	-33.40	20231113	4525	9.06	20241021	2.31	N	025980	100	91 억		7371795	N	N	931	N	00	N
27	20241028	140409	55	40.00	KSQ150			N	N	N	Y	40	N	4925	180	2	3.79	1055266710	216845	75.82	4745	4940	4745	6160	3325	4745	4866.46	8.32	0	67403	4965	4855	4790	4680	4615	4822	4647	92	1415	100	3600	5	1	88629478	4365	4.51	0.70	12	0.24	1093.00	7054.00	7430	20231019	-33.71	4525	20241021	8.84	7000	-29.64	20240111	4525	8.84	20241021	7410	-33.54	20231113	4525	8.84	20241021	2.31	N	025980	100	91 억		7371795	N	N	931	N	00	N
28	20241028	130405	55	40.00	KSQ150			N	N	N	Y	40	N	4905	160	2	3.37	880257205	181281	63.38	4745	4910	4745	6160	3325	4745	4855.76	8.32	0	56437	4965	4855	4790	4680	4615	4822	4647	92	1415	100	3600	5	1	88629478	4347	4.49	0.70	12	0.20	1093.00	7054.00	7430	20231019	-33.98	4525	20241021	8.40	7000	-29.93	20240111	4525	8.40	20241021	7410	-33.81	20231113	4525	8.40	20241021	2.31	N	025980	100	91 억		7371795	N	N	931	N	00	N
29	20241028	120406	55	40.00	KSQ150			N	N	N	Y	40	N	4885	140	2	2.95	743697205	153415	53.64	4745	4910	4745	6160	3325	4745	4847.62	8.32	0	43957	4965	4855	4790	4680	4615	4822	4647	92	1415	100	3600	5	1	88629478	4330	4.47	0.69	12	0.17	1093.00	7054.00	7430	20231019	-34.25	4525	20241021	7.96	7000	-30.21	20240111	4525	7.96	20241021	7410	-34.08	20231113	4525	7.96	20241021	2.31	N	025980	100	91 억		7371795	N	N	931	N	00	N
30	20241028	110340	55	40.00	KSQ150			N	N	N	Y	40	N	4885	140	2	2.95	532847275	110303	38.57	4745	4890	4745	6160	3325	4745	4830.76	8.32	0	28012	4965	4855	4790	4680	4615	4822	4647	92	1415	100	3600	5	1	88629478	4330	4.47	0.69	12	0.12	1093.00	7054.00	7430	20231019	-34.25	4525	20241021	7.96	7000	-30.21	20240111	4525	7.96	20241021	7410	-34.08	20231113	4525	7.96	20241021	2.31	N	025980	100	91 억		7371795	N	N	931	N	00	N
31	20241028	100404	55	40.00	KSQ150			N	N	N	Y	40	N	4845	100	2	2.11	356095650	73993	25.87	4745	4870	4745	6160	3325	4745	4812.56	8.32	0	15316	4965	4855	4790	4680	4615	4822	4647	92	1415	100	3600	5	1	88629478	4294	4.43	0.69	12	0.08	1093.00	7054.00	7430	20231019	-34.79	4525	20241021	7.07	7000	-30.79	20240111	4525	7.07	20241021	7410	-34.62	20231113	4525	7.07	20241021	2.31	N	025980	100	91 억		7371795	N	N	931	N	00	N
32	20241028	090404	55	40.00	KSQ150			N	N	N	Y	40	N	4780	35	2	0.74	51847010	10910	3.81	4745	4800	4745	6160	3325	4745	4752.25	8.32	0	1855	4965	4855	4790	4680	4615	4822	4647	92	1415	100	3600	5	1	88629478	4236	4.37	0.68	12	0.01	1093.00	7054.00	7430	20231019	-35.67	4525	20241021	5.64	7000	-31.71	20240111	4525	5.64	20241021	7410	-35.49	20231113	4525	5.64	20241021	2.31	N	025980	100	91 억		7371795	N	N	931	N	00	N
33	20241025	160403	55	40.00	KSQ150			N	N	N	Y	40	N	4745	-110	5	-2.27	1358547850	284292	105.21	4900	4900	4725	6310	3400	4855	4778.72	8.40	0	-56651	5001	4927	4886	4812	4771	4907	4792	92	1455	100	3680	5	1	88629478	4205	4.34	0.67	12	0.32	1093.00	7054.00	7430	20231019	-36.14	4525	20241021	4.86	7000	-32.21	20240111	4525	4.86	20241021	7410	-35.96	20231113	4525	4.86	20241021	2.36	N	025980	100	91 억		7446652	N	N	931	N	00	N
34	20241025	150408	55	40.00	KSQ150			N	N	N	Y	40	N	4770	-85	5	-1.75	1257051355	262953	97.31	4900	4900	4725	6310	3400	4855	4780.52	8.40	0	-62795	5001	4927	4886	4812	4771	4907	4792	92	1455	100	3680	5	1	88629478	4228	4.36	0.68	12	0.30	1093.00	7054.00	7430	20231019	-35.80	4525	20241021	5.41	7000	-31.86	20240111	4525	5.41	20241021	7410	-35.63	20231113	4525	5.41	20241021	2.36	N	025980	100	91 억		7446652	N	N	3204	N	00	N
35	20241025	140406	55	40.00	KSQ150			N	N	N	Y	40	N	4775	-80	5	-1.65	860115750	179398	66.39	4900	4900	4755	6310	3400	4855	4794.46	8.40	0	-51157	5001	4927	4886	4812	4771	4907	4792	92	1455	100	3680	5	1	88629478	4232	4.37	0.68	12	0.20	1093.00	7054.00	7430	20231019	-35.73	4525	20241021	5.52	7000	-31.79	20240111	4525	5.52	20241021	7410	-35.56	20231113	4525	5.52	20241021	2.36	N	025980	100	91 억		7446652	N	N	3204	N	00	N
36	20241025	130408	55	40.00	KSQ150			N	N	N	Y	40	N	4800	-55	5	-1.13	789378845	164633	60.93	4900	4900	4755	6310	3400	4855	4794.78	8.40	0	-47733	5001	4927	4886	4812	4771	4907	4792	92	1455	100	3680	5	1	88629478	4254	4.39	0.68	12	0.19	1093.00	7054.00	7430	20231019	-35.40	4525	20241021	6.08	7000	-31.43	20240111	4525	6.08	20241021	7410	-35.22	20231113	4525	6.08	20241021	2.36	N	025980	100	91 억		7446652	N	N	3204	N	00	N
37	20241025	120408	55	40.00	KSQ150			N	N	N	Y	40	N	4795	-60	5	-1.24	749636390	156354	57.86	4900	4900	4755	6310	3400	4855	4794.48	8.40	0	-45608	5001	4927	4886	4812	4771	4907	4792	92	1455	100	3680	5	1	88629478	4250	4.39	0.68	12	0.18	1093.00	7054.00	7430	20231019	-35.46	4525	20241021	5.97	7000	-31.50	20240111	4525	5.97	20241021	7410	-35.29	20231113	4525	5.97	20241021	2.36	N	025980	100	91 억		7446652	N	N	3204	N	00	N
38	20241025	110404	55	40.00	KSQ150			N	N	N	Y	40	N	4775	-80	5	-1.65	692202075	144356	53.42	4900	4900	4755	6310	3400	4855	4795.10	8.40	0	-46979	5001	4927	4886	4812	4771	4907	4792	92	1455	100	3680	5	1	88629478	4232	4.37	0.68	12	0.16	1093.00	7054.00	7430	20231019	-35.73	4525	20241021	5.52	7000	-31.79	20240111	4525	5.52	20241021	7410	-35.56	20231113	4525	5.52	20241021	2.36	N	025980	100	91 억		7446652	N	N	3204	N	00	N
39	20241025	100406	55	40.00	KSQ150			N	N	N	Y	40	N	4765	-90	5	-1.85	554966410	115562	42.77	4900	4900	4755	6310	3400	4855	4802.33	8.40	0	-32676	5001	4927	4886	4812	4771	4907	4792	92	1455	100	3680	5	1	88629478	4223	4.36	0.68	12	0.13	1093.00	7054.00	7430	20231019	-35.87	4525	20241021	5.30	7000	-31.93	20240111	4525	5.30	20241021	7410	-35.70	20231113	4525	5.30	20241021	2.36	N	025980	100	91 억		7446652	N	N	3204	N	00	N
40	20241025	090406	55	40.00	KSQ150			N	N	N	Y	40	N	4870	15	2	0.31	39639125	8136	3.01	4900	4900	4860	6310	3400	4855	4872.07	8.40	0	-165	5001	4927	4886	4812	4771	4907	4792	92	1455	100	3680	5	1	88629478	4316	4.46	0.69	12	0.01	1093.00	7054.00	7430	20231019	-34.45	4525	20241021	7.62	7000	-30.43	20240111	4525	7.62	20241021	7410	-34.28	20231113	4525	7.62	20241021	2.36	N	025980	100	91 억		7446652	N	N	3204	N	00	N
41	20241024	160359	55	40.00	KSQ150			N	N	N	Y	40	N	4855	-95	5	-1.92	1309542820	268289	43.66	4930	4960	4845	6430	3465	4950	4880.98	8.37	0	-8039	5153	5051	4863	4761	4573	5102	4812	92	1480	100	3760	5	1	88629478	4303	4.44	0.69	12	0.30	1093.00	7054.00	7480	20231017	-35.09	4525	20241021	7.29	7000	-30.64	20240111	4525	7.29	20241021	7410	-34.48	20231113	4525	7.29	20241021	2.33	N	025980	100	91 억		7418689	N	N	3204	N	00	N
42	20241024	150401	55	40.00	KSQ150			N	N	N	Y	40	N	4865	-85	5	-1.72	1219905055	249829	40.65	4930	4960	4845	6430	3465	4950	4882.83	8.37	0	-5655	5153	5051	4863	4761	4573	5102	4812	92	1480	100	3760	5	1	88629478	4312	4.45	0.69	12	0.28	1093.00	7054.00	7480	20231017	-34.96	4525	20241021	7.51	7000	-30.50	20240111	4525	7.51	20241021	7410	-34.35	20231113	4525	7.51	20241021	2.33	N	025980	100	91 억		7418689	N	N	1217	N	00	N
43	20241024	140357	55	40.00	KSQ150			N	N	N	Y	40	N	4875	-75	5	-1.52	1109963310	227248	36.98	4930	4960	4845	6430	3465	4950	4884.23	8.37	0	-2775	5153	5051	4863	4761	4573	5102	4812	92	1480	100	3760	5	1	88629478	4321	4.46	0.69	12	0.26	1093.00	7054.00	7480	20231017	-34.83	4525	20241021	7.73	7000	-30.36	20240111	4525	7.73	20241021	7410	-34.21	20231113	4525	7.73	20241021	2.33	N	025980	100	91 억		7418689	N	N	1217	N	00	N
44	20241024	130402	55	40.00	KSQ150			N	N	N	Y	40	N	4875	-75	5	-1.52	1032656320	211381	34.40	4930	4960	4845	6430	3465	4950	4885.13	8.37	0	375	5153	5051	4863	4761	4573	5102	4812	92	1480	100	3760	5	1	88629478	4321	4.46	0.69	12	0.24	1093.00	7054.00	7480	20231017	-34.83	4525	20241021	7.73	7000	-30.36	20240111	4525	7.73	20241021	7410	-34.21	20231113	4525	7.73	20241021	2.33	N	025980	100	91 억		7418689	N	N	1217	N	00	N
45	20241024	120401	55	40.00	KSQ150			N	N	N	Y	40	N	4890	-60	5	-1.21	890809750	182332	29.67	4930	4960	4845	6430	3465	4950	4885.47	8.37	0	15451	5153	5051	4863	4761	4573	5102	4812	92	1480	100	3760	5	1	88629478	4334	4.47	0.69	12	0.21	1093.00	7054.00	7480	20231017	-34.63	4525	20241021	8.07	7000	-30.14	20240111	4525	8.07	20241021	7410	-34.01	20231113	4525	8.07	20241021	2.33	N	025980	100	91 억		7418689	N	N	1217	N	00	N
46	20241024	110403	55	40.00	KSQ150			N	N	N	Y	40	N	4920	-30	5	-0.61	752959210	154244	25.10	4930	4960	4845	6430	3465	4950	4881.39	8.37	0	15181	5153	5051	4863	4761	4573	5102	4812	92	1480	100	3760	5	1	88629478	4361	4.50	0.70	12	0.17	1093.00	7054.00	7480	20231017	-34.22	4525	20241021	8.73	7000	-29.71	20240111	4525	8.73	20241021	7410	-33.60	20231113	4525	8.73	20241021	2.33	N	025980	100	91 억		7418689	N	N	1217	N	00	N
47	20241024	100404	55	40.00	KSQ150			N	N	N	Y	40	N	4900	-50	5	-1.01	634342220	130065	21.16	4930	4960	4845	6430	3465	4950	4876.84	8.37	0	9929	5153	5051	4863	4761	4573	5102	4812	92	1480	100	3760	5	1	88629478	4343	4.48	0.69	12	0.15	1093.00	7054.00	7480	20231017	-34.49	4525	20241021	8.29	7000	-30.00	20240111	4525	8.29	20241021	7410	-33.87	20231113	4525	8.29	20241021	2.33	N	025980	100	91 억		7418689	N	N	1217	N	00	N
48	20241024	090422	55	40.00	KSQ150			N	N	N	Y	40	N	4900	-50	5	-1.01	59009680	12009	1.95	4930	4960	4890	6430	3465	4950	4912.21	8.37	0	-303	5153	5051	4863	4761	4573	5102	4812	92	1480	100	3760	5	1	88629478	4343	4.48	0.69	12	0.01	1093.00	7054.00	7480	20231017	-34.49	4525	20241021	8.29	7000	-30.00	20240111	4525	8.29	20241021	7410	-33.87	20231113	4525	8.29	20241021	2.33	N	025980	100	91 억		7418689	N	N	1217	N	00	N
49	20241023	160403	55	40.00	KSQ150			N	N	N	Y	40	N	4950	255	2	5.43	2987346625	611118	236.67	4710	4965	4675	6100	3290	4695	4888.31	8.17	0	161677	4771	4732	4686	4647	4601	4752	4667	92	1405	100	3560	5	1	88629478	4387	4.53	0.70	12	0.69	1093.00	7054.00	7480	20231017	-33.82	4525	20241021	9.39	7000	-29.29	20240111	4525	9.39	20241021	7410	-33.20	20231113	4525	9.39	20241021	2.37	N	025980	100	91 억		7237677	N	N	1217	N	00	N
50	20241023	150407	55	40.00	KSQ150			N	N	N	Y	40	N	4940	245	2	5.22	2846171680	582518	225.59	4710	4965	4675	6100	3290	4695	4885.98	8.17	0	151594	4771	4732	4686	4647	4601	4752	4667	92	1405	100	3560	5	1	88629478	4378	4.52	0.70	12	0.66	1093.00	7054.00	7480	20231017	-33.96	4525	20241021	9.17	7000	-29.43	20240111	4525	9.17	20241021	7410	-33.33	20231113	4525	9.17	20241021	2.37	N	025980	100	91 억		7237677	N	N	837	N	00	N
51	20241023	140408	55	40.00	KSQ150			N	N	N	Y	40	N	4930	235	2	5.01	2282373615	468483	181.43	4710	4940	4675	6100	3290	4695	4871.84	8.17	0	112869	4771	4732	4686	4647	4601	4752	4667	92	1405	100	3560	5	1	88629478	4369	4.51	0.70	12	0.53	1093.00	7054.00	7480	20231017	-34.09	4525	20241021	8.95	7000	-29.57	20240111	4525	8.95	20241021	7410	-33.47	20231113	4525	8.95	20241021	2.37	N	025980	100	91 억		7237677	N	N	837	N	00	N
52	20241023	130404	55	40.00	KSQ150			N	N	N	Y	40	N	4870	175	2	3.73	2022253500	415463	160.89	4710	4940	4675	6100	3290	4695	4867.47	8.17	0	93064	4771	4732	4686	4647	4601	4752	4667	92	1405	100	3560	5	1	88629478	4316	4.46	0.69	12	0.47	1093.00	7054.00	7480	20231017	-34.89	4525	20241021	7.62	7000	-30.43	20240111	4525	7.62	20241021	7410	-34.28	20231113	4525	7.62	20241021	2.37	N	025980	100	91 억		7237677	N	N	837	N	00	N
53	20241023	120402	55	40.00	KSQ150			N	N	N	Y	40	N	4890	195	2	4.15	1838343515	377743	146.29	4710	4940	4675	6100	3290	4695	4866.65	8.17	0	86221	4771	4732	4686	4647	4601	4752	4667	92	1405	100	3560	5	1	88629478	4334	4.47	0.69	12	0.43	1093.00	7054.00	7480	20231017	-34.63	4525	20241021	8.07	7000	-30.14	20240111	4525	8.07	20241021	7410	-34.01	20231113	4525	8.07	20241021	2.37	N	025980	100	91 억		7237677	N	N	837	N	00	N
54	20241023	110402	55	40.00	KSQ150			N	N	N	Y	40	N	4890	195	2	4.15	1715867800	352617	136.56	4710	4940	4675	6100	3290	4695	4866.09	8.17	0	81298	4771	4732	4686	4647	4601	4752	4667	92	1405	100	3560	5	1	88629478	4334	4.47	0.69	12	0.40	1093.00	7054.00	7480	20231017	-34.63	4525	20241021	8.07	7000	-30.14	20240111	4525	8.07	20241021	7410	-34.01	20231113	4525	8.07	20241021	2.37	N	025980	100	91 억		7237677	N	N	837	N	00	N
55	20241023	100402	55	40.00	KSQ150			N	N	N	Y	40	N	4815	120	2	2.56	338278235	71348	27.63	4710	4815	4675	6100	3290	4695	4741.24	8.17	0	9703	4771	4732	4686	4647	4601	4752	4667	92	1405	100	3560	5	1	88629478	4268	4.41	0.68	12	0.08	1093.00	7054.00	7480	20231017	-35.63	4525	20241021	6.41	7000	-31.21	20240111	4525	6.41	20241021	7410	-35.02	20231113	4525	6.41	20241021	2.37	N	025980	100	91 억		7237677	N	N	837	N	00	N
56	20241023	090402	55	40.00	KSQ150			N	N	N	Y	40	N	4740	45	2	0.96	29509575	6261	2.42	4710	4740	4695	6100	3290	4695	4713.24	8.17	0	3654	4771	4732	4686	4647	4601	4752	4667	92	1405	100	3560	5	1	88629478	4201	4.34	0.67	12	0.01	1093.00	7054.00	7480	20231017	-36.63	4525	20241021	4.75	7000	-32.29	20240111	4525	4.75	20241021	7410	-36.03	20231113	4525	4.75	20241021	2.37	N	025980	100	91 억		7237677	N	N	837	N	00	N
57	20241022	160358	55	40.00	KSQ150			N	N	N	Y	40	N	4695	-15	5	-0.32	1196607120	255954	91.82	4680	4725	4640	6120	3300	4710	4675.07	8.15	0	-28600	4833	4771	4648	4586	4463	4802	4617	92	1410	100	3570	5	1	88629478	4161	4.30	0.67	12	0.29	1093.00	7054.00	7480	20231017	-37.23	4525	20241021	3.76	7000	-32.93	20240111	4525	3.76	20241021	7410	-36.64	20231113	4525	3.76	20241021	2.36	N	025980	100	91 억		7224693	N	N	837	N	00	N
58	20241022	150403	55	40.00	KSQ150			N	N	N	Y	40	N	4680	-30	5	-0.64	1114691180	238440	85.54	4680	4725	4640	6120	3300	4710	4674.93	8.15	0	-29229	4833	4771	4648	4586	4463	4802	4617	92	1410	100	3570	5	1	88629478	4148	4.28	0.66	12	0.27	1093.00	7054.00	7480	20231017	-37.43	4525	20241021	3.43	7000	-33.14	20240111	4525	3.43	20241021	7410	-36.84	20231113	4525	3.43	20241021	2.36	N	025980	100	91 억		7224693	N	N	798	N	00	N
59	20241022	140404	55	40.00	KSQ150			N	N	N	Y	40	N	4690	-20	5	-0.42	950186000	203307	72.93	4680	4725	4640	6120	3300	4710	4673.65	8.15	0	-27765	4833	4771	4648	4586	4463	4802	4617	92	1410	100	3570	5	1	88629478	4157	4.29	0.66	12	0.23	1093.00	7054.00	7480	20231017	-37.30	4525	20241021	3.65	7000	-33.00	20240111	4525	3.65	20241021	7410	-36.71	20231113	4525	3.65	20241021	2.36	N	025980	100	91 억		7224693	N	N	798	N	00	N
60	20241022	130402	55	40.00	KSQ150			N	N	N	Y	40	N	4670	-40	5	-0.85	691931395	148347	53.22	4680	4720	4640	6120	3300	4710	4664.27	8.15	0	-19084	4833	4771	4648	4586	4463	4802	4617	92	1410	100	3570	5	1	88629478	4139	4.27	0.66	12	0.17	1093.00	7054.00	7480	20231017	-37.57	4525	20241021	3.20	7000	-33.29	20240111	4525	3.20	20241021	7410	-36.98	20231113	4525	3.20	20241021	2.36	N	025980	100	91 억		7224693	N	N	798	N	00	N
61	20241022	120402	55	40.00	KSQ150			N	N	N	Y	40	N	4665	-45	5	-0.96	610322710	130851	46.94	4680	4720	4640	6120	3300	4710	4664.25	8.15	0	-20348	4833	4771	4648	4586	4463	4802	4617	92	1410	100	3570	5	1	88629478	4135	4.27	0.66	12	0.15	1093.00	7054.00	7480	20231017	-37.63	4525	20241021	3.09	7000	-33.36	20240111	4525	3.09	20241021	7410	-37.04	20231113	4525	3.09	20241021	2.36	N	025980	100	91 억		7224693	N	N	798	N	00	N
62	20241022	110400	55	40.00	KSQ150			N	N	N	Y	40	N	4660	-50	5	-1.06	478478085	102550	36.79	4680	4720	4640	6120	3300	4710	4665.79	8.15	0	-17849	4833	4771	4648	4586	4463	4802	4617	92	1410	100	3570	5	1	88629478	4130	4.26	0.66	12	0.12	1093.00	7054.00	7480	20231017	-37.70	4525	20241021	2.98	7000	-33.43	20240111	4525	2.98	20241021	7410	-37.11	20231113	4525	2.98	20241021	2.36	N	025980	100	91 억		7224693	N	N	798	N	00	N
63	20241022	100400	55	40.00	KSQ150			N	N	N	Y	40	N	4675	-35	5	-0.74	253818290	54306	19.48	4680	4720	4650	6120	3300	4710	4673.84	8.15	0	-6796	4833	4771	4648	4586	4463	4802	4617	92	1410	100	3570	5	1	88629478	4143	4.28	0.66	12	0.06	1093.00	7054.00	7480	20231017	-37.50	4525	20241021	3.31	7000	-33.21	20240111	4525	3.31	20241021	7410	-36.91	20231113	4525	3.31	20241021	2.36	N	025980	100	91 억		7224693	N	N	798	N	00	N
64	20241022	090401	55	40.00	KSQ150			N	N	N	Y	40	N	4715	5	2	0.11	28729355	6115	2.19	4680	4720	4680	6120	3300	4710	4698.14	8.15	0	1646	4833	4771	4648	4586	4463	4802	4617	92	1410	100	3570	5	1	88629478	4179	4.31	0.67	12	0.01	1093.00	7054.00	7480	20231017	-36.97	4525	20241021	4.20	7000	-32.64	20240111	4525	4.20	20241021	7410	-36.37	20231113	4525	4.20	20241021	2.36	N	025980	100	91 억		7224693	N	N	798	N	00	N
65	20241021	160358	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4710	145	2	3.18	1289122820	276946	72.25	4525	4710	4525	5930	3200	4565	4654.77	8.07	0	78945	4818	4691	4628	4501	4438	4660	4470	92	1365	100	3460	5	1	88629478	4174	4.31	0.67	12	0.31	1093.00	7054.00	7480	20231017	-37.03	4525	20241021	4.09	7000	-32.71	20240111	4525	4.09	20241021	7410	-36.44	20231113	4525	4.09	20241021	2.38	N	025980	100	91 억		7151767	N	N	798	N	00	N
66	20241021	150400	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4700	135	2	2.96	1197900090	257559	67.19	4525	4710	4525	5930	3200	4565	4650.97	8.07	0	73210	4818	4691	4628	4501	4438	4660	4470	92	1365	100	3460	5	1	88629478	4166	4.30	0.67	12	0.29	1093.00	7054.00	7480	20231017	-37.17	4525	20241021	3.87	7000	-32.86	20240111	4525	3.87	20241021	7410	-36.57	20231113	4525	3.87	20241021	2.38	N	025980	100	91 억		7151767	N	N	4141	N	00	N
67	20241021	140402	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4690	125	2	2.74	1091926850	234983	61.30	4525	4700	4525	5930	3200	4565	4646.83	8.07	0	66801	4818	4691	4628	4501	4438	4660	4470	92	1365	100	3460	5	1	88629478	4157	4.29	0.66	12	0.27	1093.00	7054.00	7480	20231017	-37.30	4525	20241021	3.65	7000	-33.00	20240111	4525	3.65	20241021	7410	-36.71	20231113	4525	3.65	20241021	2.38	N	025980	100	91 억		7151767	N	N	4141	N	00	N
68	20241021	130359	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4695	130	2	2.85	1016176070	218829	57.09	4525	4700	4525	5930	3200	4565	4643.70	8.07	0	62628	4818	4691	4628	4501	4438	4660	4470	92	1365	100	3460	5	1	88629478	4161	4.30	0.67	12	0.25	1093.00	7054.00	7480	20231017	-37.23	4525	20241021	3.76	7000	-32.93	20240111	4525	3.76	20241021	7410	-36.64	20231113	4525	3.76	20241021	2.38	N	025980	100	91 억		7151767	N	N	4141	N	00	N
69	20241021	120400	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4695	130	2	2.85	913590340	196955	51.38	4525	4700	4525	5930	3200	4565	4638.57	8.07	0	60707	4818	4691	4628	4501	4438	4660	4470	92	1365	100	3460	5	1	88629478	4161	4.30	0.67	12	0.22	1093.00	7054.00	7480	20231017	-37.23	4525	20241021	3.76	7000	-32.93	20240111	4525	3.76	20241021	7410	-36.64	20231113	4525	3.76	20241021	2.38	N	025980	100	91 억		7151767	N	N	4141	N	00	N
70	20241021	110357	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4660	95	2	2.08	682092730	147506	38.48	4525	4695	4525	5930	3200	4565	4624.17	8.07	0	34174	4818	4691	4628	4501	4438	4660	4470	92	1365	100	3460	5	1	88629478	4130	4.26	0.66	12	0.17	1093.00	7054.00	7480	20231017	-37.70	4525	20241021	2.98	7000	-33.43	20240111	4525	2.98	20241021	7410	-37.11	20231113	4525	2.98	20241021	2.38	N	025980	100	91 억		7151767	N	N	4141	N	00	N
71	20241021	100400	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4665	100	2	2.19	468903630	101888	26.58	4525	4675	4525	5930	3200	4565	4602.15	8.07	0	26791	4818	4691	4628	4501	4438	4660	4470	92	1365	100	3460	5	1	88629478	4135	4.27	0.66	12	0.11	1093.00	7054.00	7480	20231017	-37.63	4525	20241021	3.09	7000	-33.36	20240111	4525	3.09	20241021	7410	-37.04	20231113	4525	3.09	20241021	2.38	N	025980	100	91 억		7151767	N	N	4141	N	00	N
72	20241021	090358	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4590	25	2	0.55	135522050	29893	7.80	4525	4595	4525	5930	3200	4565	4533.57	8.07	0	6702	4818	4691	4628	4501	4438	4660	4470	92	1365	100	3460	5	1	88629478	4068	4.20	0.65	12	0.03	1093.00	7054.00	7480	20231017	-38.64	4525	20241021	1.44	7000	-34.43	20240111	4525	1.44	20241021	7410	-38.06	20231113	4525	1.44	20241021	2.38	N	025980	100	91 억		7151767	N	N	4141	N	00	N
73	20241018	160357	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4565	-150	5	-3.18	1763891650	381352	66.91	4740	4755	4565	6120	3305	4715	4625.90	7.50	0	-64932	5011	4862	4751	4602	4491	4807	4547	92	1405	100	3580	5	1	88629478	4046	4.18	0.65	12	0.43	1093.00	7054.00	7480	20231017	-38.97	4565	20241018	0.00	7000	-34.79	20240111	4565	0.00	20241018	7430	-38.56	20231019	4565	0.00	20241018	2.39	N	025980	100	91 억		6650578	N	N	4141	N	00	N
74	20241018	150406	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4575	-140	5	-2.97	1575801765	340183	59.69	4740	4755	4570	6120	3305	4715	4632.20	7.50	0	-67484	5011	4862	4751	4602	4491	4807	4547	92	1405	100	3580	5	1	88629478	4055	4.19	0.65	12	0.38	1093.00	7054.00	7480	20231017	-38.84	4570	20241018	0.11	7000	-34.64	20240111	4570	0.11	20241018	7430	-38.43	20231019	4570	0.11	20241018	2.39	N	025980	100	91 억		6650578	N	N	490	N	00	N
75	20241018	140411	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4580	-135	5	-2.86	1362468890	293595	51.51	4740	4755	4570	6120	3305	4715	4640.62	7.50	0	-66710	5011	4862	4751	4602	4491	4807	4547	92	1405	100	3580	5	1	88629478	4059	4.19	0.65	12	0.33	1093.00	7054.00	7480	20231017	-38.77	4570	20241018	0.22	7000	-34.57	20240111	4570	0.22	20241018	7430	-38.36	20231019	4570	0.22	20241018	2.39	N	025980	100	91 억		6650578	N	N	490	N	00	N
76	20241018	130400	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4590	-125	5	-2.65	1238713945	266574	46.77	4740	4755	4575	6120	3305	4715	4646.77	7.50	0	-60339	5011	4862	4751	4602	4491	4807	4547	92	1405	100	3580	5	1	88629478	4068	4.20	0.65	12	0.30	1093.00	7054.00	7480	20231017	-38.64	4575	20241018	0.33	7000	-34.43	20240111	4575	0.33	20241018	7430	-38.22	20231019	4575	0.33	20241018	2.39	N	025980	100	91 억		6650578	N	N	490	N	00	N
77	20241018	120405	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4610	-105	5	-2.23	853741055	182903	32.09	4740	4755	4605	6120	3305	4715	4667.71	7.50	0	-44307	5011	4862	4751	4602	4491	4807	4547	92	1405	100	3580	5	1	88629478	4086	4.22	0.65	12	0.21	1093.00	7054.00	7480	20231017	-38.37	4605	20241018	0.11	7000	-34.14	20240111	4605	0.11	20241018	7430	-37.95	20231019	4605	0.11	20241018	2.39	N	025980	100	91 억		6650578	N	N	490	N	00	N
78	20241018	110403	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4645	-70	5	-1.48	584532990	124765	21.89	4740	4755	4640	6120	3305	4715	4685.06	7.50	0	-21367	5011	4862	4751	4602	4491	4807	4547	92	1405	100	3580	5	1	88629478	4117	4.25	0.66	12	0.14	1093.00	7054.00	7480	20231017	-37.90	4640	20241018	0.11	7000	-33.64	20240111	4640	0.11	20241018	7430	-37.48	20231019	4640	0.11	20241018	2.39	N	025980	100	91 억		6650578	N	N	490	N	00	N
79	20241018	100359	55	40.00	KSQ150			N	N	N	Y	40	N	4695	-20	5	-0.42	308825640	65624	11.51	4740	4755	4680	6120	3305	4715	4705.98	7.50	0	-6690	5011	4862	4751	4602	4491	4807	4547	92	1405	100	3580	5	1	88629478	4161	4.30	0.67	12	0.07	1093.00	7054.00	7480	20231017	-37.23	4640	20241017	1.19	7000	-32.93	20240111	4640	1.19	20241017	7430	-36.81	20231019	4640	1.19	20241017	2.39	N	025980	100	91 억		6650578	N	N	490	N	00	N
80	20241018	090359	55	40.00	KSQ150			N	N	N	Y	40	N	4750	35	2	0.74	47263350	9968	1.75	4740	4755	4730	6120	3305	4715	4741.69	7.50	0	2318	5011	4862	4751	4602	4491	4807	4547	92	1405	100	3580	5	1	88629478	4210	4.35	0.67	12	0.01	1093.00	7054.00	7480	20231017	-36.50	4640	20241017	2.37	7000	-32.14	20240111	4640	2.37	20241017	7430	-36.07	20231019	4640	2.37	20241017	2.39	N	025980	100	91 억		6650578	N	N	490	N	00	N
81	20241017	160358	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4715	-165	5	-3.38	2693912690	566637	386.89	4890	4900	4640	6340	3420	4880	4754.28	7.64	0	-132230	4970	4925	4895	4850	4820	4910	4835	92	1460	100	3700	5	1	88629478	4179	4.31	0.67	12	0.64	1093.00	7054.00	7480	20231017	-36.97	4640	20241017	1.62	7000	-32.64	20240111	4640	1.62	20241017	7480	-36.97	20231017	4640	1.62	20241017	2.39	N	025980	100	91 억		6774833	N	N	490	N	00	N
82	20241017	150359	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4710	-170	5	-3.48	2580146240	542482	370.40	4890	4900	4640	6340	3420	4880	4756.19	7.64	0	-128271	4970	4925	4895	4850	4820	4910	4835	92	1460	100	3700	5	1	88629478	4174	4.31	0.67	12	0.61	1093.00	7054.00	7480	20231017	-37.03	4640	20241017	1.51	7000	-32.71	20240111	4640	1.51	20241017	7480	-37.03	20231017	4640	1.51	20241017	2.39	N	025980	100	91 억		6774833	N	N	0	N	00	N
83	20241017	140400	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4695	-185	5	-3.79	2475368035	520231	355.21	4890	4900	4640	6340	3420	4880	4758.21	7.64	0	-121211	4970	4925	4895	4850	4820	4910	4835	92	1460	100	3700	5	1	88629478	4161	4.30	0.67	12	0.59	1093.00	7054.00	7480	20231017	-37.23	4640	20241017	1.19	7000	-32.93	20240111	4640	1.19	20241017	7480	-37.23	20231017	4640	1.19	20241017	2.39	N	025980	100	91 억		6774833	N	N	0	N	00	N
84	20241017	130358	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4720	-160	5	-3.28	1893028205	396085	270.44	4890	4900	4710	6340	3420	4880	4779.35	7.64	0	-103169	4970	4925	4895	4850	4820	4910	4835	92	1460	100	3700	5	1	88629478	4183	4.32	0.67	12	0.45	1093.00	7054.00	7480	20231017	-36.90	4710	20241017	0.21	7000	-32.57	20240111	4710	0.21	20241017	7480	-36.90	20231017	4710	0.21	20241017	2.39	N	025980	100	91 억		6774833	N	N	0	N	00	N
85	20241017	120400	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4760	-120	5	-2.46	1446726455	301836	206.09	4890	4900	4735	6340	3420	4880	4793.09	7.64	0	-77028	4970	4925	4895	4850	4820	4910	4835	92	1460	100	3700	5	1	88629478	4219	4.35	0.67	12	0.34	1093.00	7054.00	7480	20231017	-36.36	4735	20241017	0.53	7000	-32.00	20240111	4735	0.53	20241017	7480	-36.36	20231017	4735	0.53	20241017	2.39	N	025980	100	91 억		6774833	N	N	0	N	00	N
86	20241017	110400	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4760	-120	5	-2.46	1310330880	273172	186.52	4890	4900	4735	6340	3420	4880	4796.72	7.64	0	-71349	4970	4925	4895	4850	4820	4910	4835	92	1460	100	3700	5	1	88629478	4219	4.35	0.67	12	0.31	1093.00	7054.00	7480	20231017	-36.36	4735	20241017	0.53	7000	-32.00	20240111	4735	0.53	20241017	7480	-36.36	20231017	4735	0.53	20241017	2.39	N	025980	100	91 억		6774833	N	N	0	N	00	N
87	20241017	100401	55	40.00	KSQ150	신저가		N	N	N	Y	40	N	4755	-125	5	-2.56	1094845100	227916	155.62	4890	4900	4735	6340	3420	4880	4803.72	7.64	0	-50637	4970	4925	4895	4850	4820	4910	4835	92	1460	100	3700	5	1	88629478	4214	4.35	0.67	12	0.26	1093.00	7054.00	7480	20231017	-36.43	4735	20241017	0.42	7000	-32.07	20240111	4735	0.42	20241017	7480	-36.43	20231017	4735	0.42	20241017	2.39	N	025980	100	91 억		6774833	N	N	0	N	00	N
88	20241017	090357	55	40.00	KSQ150			N	N	N	Y	40	N	4895	15	2	0.31	12787840	2616	1.79	4890	4895	4880	6340	3420	4880	4888.32	7.64	0	933	4970	4925	4895	4850	4820	4910	4835	92	1460	100	3700	5	1	88629478	4338	4.48	0.69	12	0.00	1093.00	7054.00	7480	20231017	-34.56	4800	20240805	1.98	7000	-30.07	20240111	4800	1.98	20240805	7480	-34.56	20231017	4800	1.98	20240805	2.39	N	025980	100	91 억		6774833	N	N	0	N	00	N
89	20241016	160356	55	40.00	KSQ150			N	N	N	Y	40	N	4880	-40	5	-0.81	709366850	145390	103.75	4905	4940	4865	6390	3445	4920	4879.06	7.68	0	-39798	4973	4946	4928	4901	4883	4937	4892	92	1470	100	3730	5	1	88629478	4325	4.46	0.69	12	0.16	1093.00	7054.00	7480	20231017	-34.76	4800	20240805	1.67	7000	-30.29	20240111	4800	1.67	20240805	7480	-34.76	20231017	4800	1.67	20240805	2.33	N	025980	100	91 억		6802896	N	N	4	N	00	N
90	20241016	150359	55	40.00	KSQ150			N	N	N	Y	40	N	4875	-45	5	-0.91	653086180	133850	95.52	4905	4940	4865	6390	3445	4920	4879.24	7.68	0	-38235	4973	4946	4928	4901	4883	4937	4892	92	1470	100	3730	5	1	88629478	4321	4.46	0.69	12	0.15	1093.00	7054.00	7480	20231017	-34.83	4800	20240805	1.56	7000	-30.36	20240111	4800	1.56	20240805	7480	-34.83	20231017	4800	1.56	20240805	2.33	N	025980	100	91 억		6802896	N	N	4	N	00	N
91	20241016	140358	55	40.00	KSQ150			N	N	N	Y	40	N	4875	-45	5	-0.91	557436475	114233	81.52	4905	4940	4865	6390	3445	4920	4879.82	7.68	0	-34759	4973	4946	4928	4901	4883	4937	4892	92	1470	100	3730	5	1	88629478	4321	4.46	0.69	12	0.13	1093.00	7054.00	7480	20231017	-34.83	4800	20240805	1.56	7000	-30.36	20240111	4800	1.56	20240805	7480	-34.83	20231017	4800	1.56	20240805	2.33	N	025980	100	91 억		6802896	N	N	4	N	00	N
92	20241016	130358	55	40.00	KSQ150			N	N	N	Y	40	N	4880	-40	5	-0.81	498034625	102049	72.82	4905	4940	4865	6390	3445	4920	4880.35	7.68	0	-33242	4973	4946	4928	4901	4883	4937	4892	92	1470	100	3730	5	1	88629478	4325	4.46	0.69	12	0.12	1093.00	7054.00	7480	20231017	-34.76	4800	20240805	1.67	7000	-30.29	20240111	4800	1.67	20240805	7480	-34.76	20231017	4800	1.67	20240805	2.33	N	025980	100	91 억		6802896	N	N	4	N	00	N
93	20241016	120357	55	40.00	KSQ150			N	N	N	Y	40	N	4885	-35	5	-0.71	434751895	89104	63.59	4905	4940	4865	6390	3445	4920	4879.15	7.68	0	-30805	4973	4946	4928	4901	4883	4937	4892	92	1470	100	3730	5	1	88629478	4330	4.47	0.69	12	0.10	1093.00	7054.00	7480	20231017	-34.69	4800	20240805	1.77	7000	-30.21	20240111	4800	1.77	20240805	7480	-34.69	20231017	4800	1.77	20240805	2.33	N	025980	100	91 억		6802896	N	N	4	N	00	N
94	20241016	110357	55	40.00	KSQ150			N	N	N	Y	40	N	4880	-40	5	-0.81	401042050	82201	58.66	4905	4940	4865	6390	3445	4920	4878.80	7.68	0	-27851	4973	4946	4928	4901	4883	4937	4892	92	1470	100	3730	5	1	88629478	4325	4.46	0.69	12	0.09	1093.00	7054.00	7480	20231017	-34.76	4800	20240805	1.67	7000	-30.29	20240111	4800	1.67	20240805	7480	-34.76	20231017	4800	1.67	20240805	2.33	N	025980	100	91 억		6802896	N	N	4	N	00	N
95	20241016	100357	55	40.00	KSQ150			N	N	N	Y	40	N	4870	-50	5	-1.02	278107955	56989	40.67	4905	4940	4870	6390	3445	4920	4880.03	7.68	0	-19554	4973	4946	4928	4901	4883	4937	4892	92	1470	100	3730	5	1	88629478	4316	4.46	0.69	12	0.06	1093.00	7054.00	7480	20231017	-34.89	4800	20240805	1.46	7000	-30.43	20240111	4800	1.46	20240805	7480	-34.89	20231017	4800	1.46	20240805	2.33	N	025980	100	91 억		6802896	N	N	4	N	00	N
96	20241016	090358	55	40.00	KSQ150			N	N	N	Y	40	N	4930	10	2	0.20	13275955	2701	1.93	4905	4940	4905	6390	3445	4920	4915.20	7.68	0	-517	4973	4946	4928	4901	4883	4937	4892	92	1470	100	3730	5	1	88629478	4369	4.51	0.70	12	0.00	1093.00	7054.00	7480	20231017	-34.09	4800	20240805	2.71	7000	-29.57	20240111	4800	2.71	20240805	7480	-34.09	20231017	4800	2.71	20240805	2.33	N	025980	100	91 억		6802896	N	N	4	N	00	N
97	20241015	160355	55	40.00	KSQ150			N	N	N	Y	40	N	4920	25	2	0.51	688412420	139677	91.45	4930	4955	4910	6360	3430	4895	4928.62	7.69	0	-11450	4925	4910	4890	4875	4855	4917	4882	92	1465	100	3720	5	1	88629478	4361	4.50	0.70	12	0.16	1093.00	7054.00	7480	20231017	-34.22	4800	20240805	2.50	7000	-29.71	20240111	4800	2.50	20240805	7480	-34.22	20231017	4800	2.50	20240805	2.30	N	025980	100	91 억		6813012	N	N	4	N	00	N
98	20241015	150358	55	40.00	KSQ150			N	N	N	Y	40	N	4915	20	2	0.41	660361945	133973	87.72	4930	4955	4910	6360	3430	4895	4929.07	7.69	0	-11185	4925	4910	4890	4875	4855	4917	4882	92	1465	100	3720	5	1	88629478	4356	4.50	0.70	12	0.15	1093.00	7054.00	7480	20231017	-34.29	4800	20240805	2.40	7000	-29.79	20240111	4800	2.40	20240805	7480	-34.29	20231017	4800	2.40	20240805	2.30	N	025980	100	91 억		6813012	N	N	1	N	00	N
99	20241015	140357	55	40.00	KSQ150			N	N	N	Y	40	N	4920	25	2	0.51	621705740	126117	82.57	4930	4955	4910	6360	3430	4895	4929.60	7.69	0	-12888	4925	4910	4890	4875	4855	4917	4882	92	1465	100	3720	5	1	88629478	4361	4.50	0.70	12	0.14	1093.00	7054.00	7480	20231017	-34.22	4800	20240805	2.50	7000	-29.71	20240111	4800	2.50	20240805	7480	-34.22	20231017	4800	2.50	20240805	2.30	N	025980	100	91 억		6813012	N	N	1	N	00	N
100	20241015	130357	55	40.00	KSQ150			N	N	N	Y	40	N	4915	20	2	0.41	565366340	114659	75.07	4930	4955	4910	6360	3430	4895	4930.85	7.69	0	-12534	4925	4910	4890	4875	4855	4917	4882	92	1465	100	3720	5	1	88629478	4356	4.50	0.70	12	0.13	1093.00	7054.00	7480	20231017	-34.29	4800	20240805	2.40	7000	-29.79	20240111	4800	2.40	20240805	7480	-34.29	20231017	4800	2.40	20240805	2.30	N	025980	100	91 억		6813012	N	N	1	N	00	N
101	20241015	120356	55	40.00	KSQ150			N	N	N	Y	40	N	4920	25	2	0.51	497564130	100885	66.05	4930	4955	4910	6360	3430	4895	4931.99	7.69	0	-12694	4925	4910	4890	4875	4855	4917	4882	92	1465	100	3720	5	1	88629478	4361	4.50	0.70	12	0.11	1093.00	7054.00	7480	20231017	-34.22	4800	20240805	2.50	7000	-29.71	20240111	4800	2.50	20240805	7480	-34.22	20231017	4800	2.50	20240805	2.30	N	025980	100	91 억		6813012	N	N	1	N	00	N
102	20241015	110358	55	40.00	KSQ150			N	N	N	Y	40	N	4930	35	2	0.72	410805060	83261	54.51	4930	4955	4910	6360	3430	4895	4933.94	7.69	0	-11502	4925	4910	4890	4875	4855	4917	4882	92	1465	100	3720	5	1	88629478	4369	4.51	0.70	12	0.09	1093.00	7054.00	7480	20231017	-34.09	4800	20240805	2.71	7000	-29.57	20240111	4800	2.71	20240805	7480	-34.09	20231017	4800	2.71	20240805	2.30	N	025980	100	91 억		6813012	N	N	1	N	00	N
103	20241015	100358	55	40.00	KSQ150			N	N	N	Y	40	N	4925	30	2	0.61	344356865	69774	45.68	4930	4955	4910	6360	3430	4895	4935.32	7.69	0	-7908	4925	4910	4890	4875	4855	4917	4882	92	1465	100	3720	5	1	88629478	4365	4.51	0.70	12	0.08	1093.00	7054.00	7480	20231017	-34.16	4800	20240805	2.60	7000	-29.64	20240111	4800	2.60	20240805	7480	-34.16	20231017	4800	2.60	20240805	2.30	N	025980	100	91 억		6813012	N	N	1	N	00	N
104	20241015	090356	55	40.00	KSQ150			N	N	N	Y	40	N	4925	30	2	0.61	19190305	3894	2.55	4930	4930	4910	6360	3430	4895	4928.17	7.69	0	201	4925	4910	4890	4875	4855	4917	4882	92	1465	100	3720	5	1	88629478	4365	4.51	0.70	12	0.00	1093.00	7054.00	7480	20231017	-34.16	4800	20240805	2.60	7000	-29.64	20240111	4800	2.60	20240805	7480	-34.16	20231017	4800	2.60	20240805	2.30	N	025980	100	91 억		6813012	N	N	1	N	00	N
105	20241014	160348	55	40.00	KSQ150			N	N	N	Y	40	N	4895	15	2	0.31	736594190	150828	101.60	4870	4905	4870	6340	3420	4880	4883.68	7.72	0	-48152	4940	4910	4895	4865	4850	4902	4857	92	1460	100	3700	5	1	88629478	4338	4.48	0.69	12	0.17	1093.00	7054.00	7480	20231017	-34.56	4800	20240805	1.98	7000	-30.07	20240111	4800	1.98	20240805	7480	-34.56	20231017	4800	1.98	20240805	2.31	N	025980	100	91 억		6840556	N	N	1	N	00	N
106	20241014	150352	55	40.00	KSQ150			N	N	N	Y	40	N	4880	0	3	0.00	671247240	137462	92.60	4870	4905	4870	6340	3420	4880	4883.16	7.72	0	-47843	4940	4910	4895	4865	4850	4902	4857	92	1460	100	3700	5	1	88629478	4325	4.46	0.69	12	0.16	1093.00	7054.00	7480	20231017	-34.76	4800	20240805	1.67	7000	-30.29	20240111	4800	1.67	20240805	7480	-34.76	20231017	4800	1.67	20240805	2.31	N	025980	100	91 억		6840556	N	N	225	N	00	N
107	20241014	140352	55	40.00	KSQ150			N	N	N	Y	40	N	4885	5	2	0.10	534007865	109360	73.67	4870	4905	4870	6340	3420	4880	4883.04	7.72	0	-45471	4940	4910	4895	4865	4850	4902	4857	92	1460	100	3700	5	1	88629478	4330	4.47	0.69	12	0.12	1093.00	7054.00	7480	20231017	-34.69	4800	20240805	1.77	7000	-30.21	20240111	4800	1.77	20240805	7480	-34.69	20231017	4800	1.77	20240805	2.31	N	025980	100	91 억		6840556	N	N	225	N	00	N
108	20241014	130352	55	40.00	KSQ150			N	N	N	Y	40	N	4885	5	2	0.10	446971085	91532	61.66	4870	4905	4870	6340	3420	4880	4883.23	7.72	0	-43125	4940	4910	4895	4865	4850	4902	4857	92	1460	100	3700	5	1	88629478	4330	4.47	0.69	12	0.10	1093.00	7054.00	7480	20231017	-34.69	4800	20240805	1.77	7000	-30.21	20240111	4800	1.77	20240805	7480	-34.69	20231017	4800	1.77	20240805	2.31	N	025980	100	91 억		6840556	N	N	225	N	00	N
109	20241014	120345	55	40.00	KSQ150			N	N	N	Y	40	N	4890	10	2	0.20	424517515	86933	58.56	4870	4905	4870	6340	3420	4880	4883.29	7.72	0	-42126	4940	4910	4895	4865	4850	4902	4857	92	1460	100	3700	5	1	88629478	4334	4.47	0.69	12	0.10	1093.00	7054.00	7480	20231017	-34.63	4800	20240805	1.88	7000	-30.14	20240111	4800	1.88	20240805	7480	-34.63	20231017	4800	1.88	20240805	2.31	N	025980	100	91 억		6840556	N	N	225	N	00	N
110	20241014	110350	55	40.00	KSQ150			N	N	N	Y	40	N	4880	0	3	0.00	348332715	71303	48.03	4870	4905	4870	6340	3420	4880	4885.27	7.72	0	-38925	4940	4910	4895	4865	4850	4902	4857	92	1460	100	3700	5	1	88629478	4325	4.46	0.69	12	0.08	1093.00	7054.00	7480	20231017	-34.76	4800	20240805	1.67	7000	-30.29	20240111	4800	1.67	20240805	7480	-34.76	20231017	4800	1.67	20240805	2.31	N	025980	100	91 억		6840556	N	N	225	N	00	N
111	20241014	100349	55	40.00	KSQ150			N	N	N	Y	40	N	4900	20	2	0.41	183546515	37564	25.30	4870	4905	4870	6340	3420	4880	4886.29	7.72	0	-17946	4940	4910	4895	4865	4850	4902	4857	92	1460	100	3700	5	1	88629478	4343	4.48	0.69	12	0.04	1093.00	7054.00	7480	20231017	-34.49	4800	20240805	2.08	7000	-30.00	20240111	4800	2.08	20240805	7480	-34.49	20231017	4800	2.08	20240805	2.31	N	025980	100	91 억		6840556	N	N	225	N	00	N
112	20241014	090352	55	40.00	KSQ150			N	N	N	Y	40	N	4890	10	2	0.20	26135200	5362	3.61	4870	4900	4870	6340	3420	4880	4873.73	7.72	0	826	4940	4910	4895	4865	4850	4902	4857	92	1460	100	3700	5	1	88629478	4334	4.47	0.69	12	0.01	1093.00	7054.00	7480	20231017	-34.63	4800	20240805	1.88	7000	-30.14	20240111	4800	1.88	20240805	7480	-34.63	20231017	4800	1.88	20240805	2.31	N	025980	100	91 억		6840556	N	N	225	N	00	N
113	20241011	160343	55	40.00	KSQ150			N	N	N	Y	40	N	4880	-5	5	-0.10	720946395	147071	51.77	4915	4925	4880	6350	3420	4885	4902.09	7.75	0	-36332	4968	4926	4903	4861	4838	4915	4850	92	1465	100	3710	5	1	88629478	4325	4.46	0.69	12	0.17	1093.00	7054.00	7480	20231017	-34.76	4800	20240805	1.67	7000	-30.29	20240111	4800	1.67	20240805	7480	-34.76	20231017	4800	1.67	20240805	2.28	N	025980	100	91 억		6867496	N	N	225	N	00	N
114	20241011	150349	55	40.00	KSQ150			N	N	N	Y	40	N	4890	5	2	0.10	626186355	127671	44.94	4915	4925	4880	6350	3420	4885	4904.69	7.75	0	-30404	4968	4926	4903	4861	4838	4915	4850	92	1465	100	3710	5	1	88629478	4334	4.47	0.69	12	0.14	1093.00	7054.00	7480	20231017	-34.63	4800	20240805	1.88	7000	-30.14	20240111	4800	1.88	20240805	7480	-34.63	20231017	4800	1.88	20240805	2.28	N	025980	100	91 억		6867496	N	N	1527	N	00	N
115	20241011	140349	55	40.00	KSQ150			N	N	N	Y	40	N	4905	20	2	0.41	482067855	98222	34.57	4915	4925	4880	6350	3420	4885	4907.94	7.75	0	-19097	4968	4926	4903	4861	4838	4915	4850	92	1465	100	3710	5	1	88629478	4347	4.49	0.70	12	0.11	1093.00	7054.00	7480	20231017	-34.43	4800	20240805	2.19	7000	-29.93	20240111	4800	2.19	20240805	7480	-34.43	20231017	4800	2.19	20240805	2.28	N	025980	100	91 억		6867496	N	N	1527	N	00	N
116	20241011	130350	55	40.00	KSQ150			N	N	N	Y	40	N	4905	20	2	0.41	452763500	92254	32.47	4915	4925	4880	6350	3420	4885	4907.79	7.75	0	-16813	4968	4926	4903	4861	4838	4915	4850	92	1465	100	3710	5	1	88629478	4347	4.49	0.70	12	0.10	1093.00	7054.00	7480	20231017	-34.43	4800	20240805	2.19	7000	-29.93	20240111	4800	2.19	20240805	7480	-34.43	20231017	4800	2.19	20240805	2.28	N	025980	100	91 억		6867496	N	N	1527	N	00	N
117	20241011	120349	55	40.00	KSQ150			N	N	N	Y	40	N	4915	30	2	0.61	353949065	72137	25.39	4915	4925	4880	6350	3420	4885	4906.62	7.75	0	-13519	4968	4926	4903	4861	4838	4915	4850	92	1465	100	3710	5	1	88629478	4356	4.50	0.70	12	0.08	1093.00	7054.00	7480	20231017	-34.29	4800	20240805	2.40	7000	-29.79	20240111	4800	2.40	20240805	7480	-34.29	20231017	4800	2.40	20240805	2.28	N	025980	100	91 억		6867496	N	N	1527	N	00	N
118	20241011	110348	55	40.00	KSQ150			N	N	N	Y	40	N	4895	10	2	0.20	314200900	64039	22.54	4915	4925	4880	6350	3420	4885	4906.40	7.75	0	-12277	4968	4926	4903	4861	4838	4915	4850	92	1465	100	3710	5	1	88629478	4338	4.48	0.69	12	0.07	1093.00	7054.00	7480	20231017	-34.56	4800	20240805	1.98	7000	-30.07	20240111	4800	1.98	20240805	7480	-34.56	20231017	4800	1.98	20240805	2.28	N	025980	100	91 억		6867496	N	N	1527	N	00	N
119	20241011	100354	55	40.00	KSQ150			N	N	N	Y	40	N	4910	25	2	0.51	189963060	38674	13.61	4915	4925	4890	6350	3420	4885	4911.91	7.75	0	-4755	4968	4926	4903	4861	4838	4915	4850	92	1465	100	3710	5	1	88629478	4352	4.49	0.70	12	0.04	1093.00	7054.00	7480	20231017	-34.36	4800	20240805	2.29	7000	-29.86	20240111	4800	2.29	20240805	7480	-34.36	20231017	4800	2.29	20240805	2.28	N	025980	100	91 억		6867496	N	N	1527	N	00	N
120	20241011	090350	55	40.00	KSQ150			N	N	N	Y	40	N	4895	10	2	0.20	48411190	9861	3.47	4915	4925	4890	6350	3420	4885	4909.36	7.75	0	4822	4968	4926	4903	4861	4838	4915	4850	92	1465	100	3710	5	1	88629478	4338	4.48	0.69	12	0.01	1093.00	7054.00	7480	20231017	-34.56	4800	20240805	1.98	7000	-30.07	20240111	4800	1.98	20240805	7480	-34.56	20231017	4800	1.98	20240805	2.28	N	025980	100	91 억		6867496	N	N	1527	N	00	N
121	20241010	160356	55	40.00	KSQ150			N	N	N	Y	40	N	4885	-50	5	-1.01	1358494720	276849	131.95	4935	4945	4880	6410	3455	4935	4907.23	7.82	0	-56602	5025	4980	4950	4905	4875	4965	4890	92	1475	100	3750	5	1	88629478	4330	4.47	0.69	12	0.31	1093.00	7054.00	7610	20230926	-35.81	4800	20240805	1.77	7000	-30.21	20240111	4800	1.77	20240805	7480	-34.69	20231017	4800	1.77	20240805	2.28	N	025980	100	91 억		6926435	N	N	1491	N	00	N
122	20241010	150402	55	40.00	KSQ150			N	N	N	Y	40	N	4920	-15	5	-0.30	1252987135	255298	121.68	4935	4945	4880	6410	3455	4935	4907.90	7.82	0	-54693	5025	4980	4950	4905	4875	4965	4890	92	1475	100	3750	5	1	88629478	4361	4.50	0.70	12	0.29	1093.00	7054.00	7610	20230926	-35.35	4800	20240805	2.50	7000	-29.71	20240111	4800	2.50	20240805	7480	-34.22	20231017	4800	2.50	20240805	2.28	N	025980	100	91 억		6926435	N	N	168	N	00	N
123	20241010	140359	55	40.00	KSQ150			N	N	N	Y	40	N	4900	-35	5	-0.71	1041223650	212185	101.13	4935	4945	4880	6410	3455	4935	4907.10	7.82	0	-63082	5025	4980	4950	4905	4875	4965	4890	92	1475	100	3750	5	1	88629478	4343	4.48	0.69	12	0.24	1093.00	7054.00	7610	20230926	-35.61	4800	20240805	2.08	7000	-30.00	20240111	4800	2.08	20240805	7480	-34.49	20231017	4800	2.08	20240805	2.28	N	025980	100	91 억		6926435	N	N	168	N	00	N
124	20241010	130358	55	40.00	KSQ150			N	N	N	Y	40	N	4885	-50	5	-1.01	898968255	183081	87.26	4935	4945	4880	6410	3455	4935	4910.17	7.82	0	-62778	5025	4980	4950	4905	4875	4965	4890	92	1475	100	3750	5	1	88629478	4330	4.47	0.69	12	0.21	1093.00	7054.00	7610	20230926	-35.81	4800	20240805	1.77	7000	-30.21	20240111	4800	1.77	20240805	7480	-34.69	20231017	4800	1.77	20240805	2.28	N	025980	100	91 억		6926435	N	N	168	N	00	N
125	20241010	120358	55	40.00	KSQ150			N	N	N	Y	40	N	4915	-20	5	-0.41	644918935	131177	62.52	4935	4945	4900	6410	3455	4935	4916.35	7.82	0	-52802	5025	4980	4950	4905	4875	4965	4890	92	1475	100	3750	5	1	88629478	4356	4.50	0.70	12	0.15	1093.00	7054.00	7610	20230926	-35.41	4800	20240805	2.40	7000	-29.79	20240111	4800	2.40	20240805	7480	-34.29	20231017	4800	2.40	20240805	2.28	N	025980	100	91 억		6926435	N	N	168	N	00	N
126	20241010	110357	55	40.00	KSQ150			N	N	N	Y	40	N	4910	-25	5	-0.51	578666395	117682	56.09	4935	4945	4900	6410	3455	4935	4917.14	7.82	0	-49801	5025	4980	4950	4905	4875	4965	4890	92	1475	100	3750	5	1	88629478	4352	4.49	0.70	12	0.13	1093.00	7054.00	7610	20230926	-35.48	4800	20240805	2.29	7000	-29.86	20240111	4800	2.29	20240805	7480	-34.36	20231017	4800	2.29	20240805	2.28	N	025980	100	91 억		6926435	N	N	168	N	00	N
127	20241010	100357	55	40.00	KSQ150			N	N	N	Y	40	N	4920	-15	5	-0.30	385282355	78276	37.31	4935	4945	4910	6410	3455	4935	4922.04	7.82	0	-38990	5025	4980	4950	4905	4875	4965	4890	92	1475	100	3750	5	1	88629478	4361	4.50	0.70	12	0.09	1093.00	7054.00	7610	20230926	-35.35	4800	20240805	2.50	7000	-29.71	20240111	4800	2.50	20240805	7480	-34.22	20231017	4800	2.50	20240805	2.28	N	025980	100	91 억		6926435	N	N	168	N	00	N
128	20241010	090357	55	40.00	KSQ150			N	N	N	Y	40	N	4935	0	3	0.00	25483055	5163	2.46	4935	4945	4935	6410	3455	4935	4935.77	7.82	0	-163	5025	4980	4950	4905	4875	4965	4890	92	1475	100	3750	5	1	88629478	4374	4.52	0.70	12	0.01	1093.00	7054.00	7610	20230926	-35.15	4800	20240805	2.81	7000	-29.50	20240111	4800	2.81	20240805	7480	-34.02	20231017	4800	2.81	20240805	2.28	N	025980	100	91 억		6926435	N	N	168	N	00	N
129	20241008	160356	55	40.00	KSQ150			N	N	N	Y	40	N	4935	-35	5	-0.70	1022644980	206853	110.50	4965	4995	4920	6460	3480	4970	4943.88	7.85	0	-22930	5050	5010	4980	4940	4910	4995	4925	92	1490	100	3770	5	1	88629478	4374	4.52	0.70	12	0.23	1093.00	7054.00	7650	20230925	-35.49	4800	20240805	2.81	7000	-29.50	20240111	4800	2.81	20240805	7480	-34.02	20231017	4800	2.81	20240805	2.25	N	025980	100	91 억		6960404	N	N	168	N	00	N
130	20241008	150358	55	40.00	KSQ150			N	N	N	Y	40	N	4965	-5	5	-0.10	926954985	187475	100.15	4965	4995	4920	6460	3480	4970	4944.42	7.85	0	-24178	5050	5010	4980	4940	4910	4995	4925	92	1490	100	3770	5	1	88629478	4400	4.54	0.70	12	0.21	1093.00	7054.00	7650	20230925	-35.10	4800	20240805	3.44	7000	-29.07	20240111	4800	3.44	20240805	7480	-33.62	20231017	4800	3.44	20240805	2.25	N	025980	100	91 억		6960404	N	N	672	N	00	N
131	20241008	140358	55	40.00	KSQ150			N	N	N	Y	40	N	4950	-20	5	-0.40	856952055	173355	92.60	4965	4995	4920	6460	3480	4970	4943.34	7.85	0	-25772	5050	5010	4980	4940	4910	4995	4925	92	1490	100	3770	5	1	88629478	4387	4.53	0.70	12	0.20	1093.00	7054.00	7650	20230925	-35.29	4800	20240805	3.12	7000	-29.29	20240111	4800	3.12	20240805	7480	-33.82	20231017	4800	3.12	20240805	2.25	N	025980	100	91 억		6960404	N	N	672	N	00	N
132	20241008	130357	55	40.00	KSQ150			N	N	N	Y	40	N	4940	-30	5	-0.60	756218670	152986	81.72	4965	4995	4920	6460	3480	4970	4943.06	7.85	0	-24239	5050	5010	4980	4940	4910	4995	4925	92	1490	100	3770	5	1	88629478	4378	4.52	0.70	12	0.17	1093.00	7054.00	7650	20230925	-35.42	4800	20240805	2.92	7000	-29.43	20240111	4800	2.92	20240805	7480	-33.96	20231017	4800	2.92	20240805	2.25	N	025980	100	91 억		6960404	N	N	672	N	00	N
133	20241008	120356	55	40.00	KSQ150			N	N	N	Y	40	N	4935	-35	5	-0.70	690279750	139621	74.58	4965	4995	4920	6460	3480	4970	4943.95	7.85	0	-26053	5050	5010	4980	4940	4910	4995	4925	92	1490	100	3770	5	1	88629478	4374	4.52	0.70	12	0.16	1093.00	7054.00	7650	20230925	-35.49	4800	20240805	2.81	7000	-29.50	20240111	4800	2.81	20240805	7480	-34.02	20231017	4800	2.81	20240805	2.25	N	025980	100	91 억		6960404	N	N	672	N	00	N
134	20241008	110356	55	40.00	KSQ150			N	N	N	Y	40	N	4940	-30	5	-0.60	559390090	113079	60.41	4965	4995	4920	6460	3480	4970	4946.90	7.85	0	-24543	5050	5010	4980	4940	4910	4995	4925	92	1490	100	3770	5	1	88629478	4378	4.52	0.70	12	0.13	1093.00	7054.00	7650	20230925	-35.42	4800	20240805	2.92	7000	-29.43	20240111	4800	2.92	20240805	7480	-33.96	20231017	4800	2.92	20240805	2.25	N	025980	100	91 억		6960404	N	N	672	N	00	N
135	20241008	100357	55	40.00	KSQ150			N	N	N	Y	40	N	4960	-10	5	-0.20	173832180	35007	18.70	4965	4995	4955	6460	3480	4970	4965.64	7.85	0	-9068	5050	5010	4980	4940	4910	4995	4925	92	1490	100	3770	5	1	88629478	4396	4.54	0.70	12	0.04	1093.00	7054.00	7650	20230925	-35.16	4800	20240805	3.33	7000	-29.14	20240111	4800	3.33	20240805	7480	-33.69	20231017	4800	3.33	20240805	2.25	N	025980	100	91 억		6960404	N	N	672	N	00	N
136	20241008	090356	55	40.00	KSQ150			N	N	N	Y	40	N	4985	15	2	0.30	10975740	2210	1.18	4965	4985	4960	6460	3480	4970	4966.40	7.85	0	306	5050	5010	4980	4940	4910	4995	4925	92	1490	100	3770	5	1	88629478	4418	4.56	0.71	12	0.00	1093.00	7054.00	7650	20230925	-34.84	4800	20240805	3.85	7000	-28.79	20240111	4800	3.85	20240805	7480	-33.36	20231017	4800	3.85	20240805	2.25	N	025980	100	91 억		6960404	N	N	672	N	00	N
137	20241007	160355	55	40.00	KSQ150			N	N	N	Y	40	N	4970	-20	5	-0.40	927138715	186640	98.76	4985	5020	4950	6480	3495	4990	4967.51	7.87	0	-45527	5090	5040	5000	4950	4910	5020	4930	92	1490	100	3790	5	1	88629478	4405	4.55	0.70	12	0.21	1093.00	7054.00	7650	20230925	-35.03	4800	20240805	3.54	7000	-29.00	20240111	4800	3.54	20240805	7480	-33.56	20231017	4800	3.54	20240805	2.26	N	025980	100	91 억		6979143	N	N	672	N	00	N
138	20241007	150348	55	40.00	KSQ150			N	N	N	Y	40	N	4975	-15	5	-0.30	837392245	168586	89.21	4985	5020	4950	6480	3495	4990	4967.15	7.87	0	-36973	5090	5040	5000	4950	4910	5020	4930	92	1490	100	3790	5	1	88629478	4409	4.55	0.71	12	0.19	1093.00	7054.00	7650	20230925	-34.97	4800	20240805	3.65	7000	-28.93	20240111	4800	3.65	20240805	7480	-33.49	20231017	4800	3.65	20240805	2.26	N	025980	100	91 억		6979143	N	N	538	N	00	N
139	20241007	140405	55	40.00	KSQ150			N	N	N	Y	40	N	4985	-5	5	-0.10	721294895	145280	76.87	4985	5020	4950	6480	3495	4990	4964.86	7.87	0	-33508	5090	5040	5000	4950	4910	5020	4930	92	1490	100	3790	5	1	88629478	4418	4.56	0.71	12	0.16	1093.00	7054.00	7650	20230925	-34.84	4800	20240805	3.85	7000	-28.79	20240111	4800	3.85	20240805	7480	-33.36	20231017	4800	3.85	20240805	2.26	N	025980	100	91 억		6979143	N	N	538	N	00	N
140	20241007	130349	55	40.00	KSQ150			N	N	N	Y	40	N	4980	-10	5	-0.20	658097485	132575	70.15	4985	5020	4950	6480	3495	4990	4963.96	7.87	0	-31929	5090	5040	5000	4950	4910	5020	4930	92	1490	100	3790	5	1	88629478	4414	4.56	0.71	12	0.15	1093.00	7054.00	7650	20230925	-34.90	4800	20240805	3.75	7000	-28.86	20240111	4800	3.75	20240805	7480	-33.42	20231017	4800	3.75	20240805	2.26	N	025980	100	91 억		6979143	N	N	538	N	00	N
141	20241007	120414	55	40.00	KSQ150			N	N	N	Y	40	N	4960	-30	5	-0.60	624619325	125840	66.59	4985	5020	4950	6480	3495	4990	4963.60	7.87	0	-30247	5090	5040	5000	4950	4910	5020	4930	92	1490	100	3790	5	1	88629478	4396	4.54	0.70	12	0.14	1093.00	7054.00	7650	20230925	-35.16	4800	20240805	3.33	7000	-29.14	20240111	4800	3.33	20240805	7480	-33.69	20231017	4800	3.33	20240805	2.26	N	025980	100	91 억		6979143	N	N	538	N	00	N
142	20241007	110346	55	40.00	KSQ150			N	N	N	Y	40	N	4970	-20	5	-0.40	454903815	91603	48.47	4985	5020	4950	6480	3495	4990	4966.04	7.87	0	-25993	5090	5040	5000	4950	4910	5020	4930	92	1490	100	3790	5	1	88629478	4405	4.55	0.70	12	0.10	1093.00	7054.00	7650	20230925	-35.03	4800	20240805	3.54	7000	-29.00	20240111	4800	3.54	20240805	7480	-33.56	20231017	4800	3.54	20240805	2.26	N	025980	100	91 억		6979143	N	N	538	N	00	N
143	20241007	100345	55	40.00	KSQ150			N	N	N	Y	40	N	4980	-10	5	-0.20	293786510	59166	31.31	4985	5020	4950	6480	3495	4990	4965.46	7.87	0	-14852	5090	5040	5000	4950	4910	5020	4930	92	1490	100	3790	5	1	88629478	4414	4.56	0.71	12	0.07	1093.00	7054.00	7650	20230925	-34.90	4800	20240805	3.75	7000	-28.86	20240111	4800	3.75	20240805	7480	-33.42	20231017	4800	3.75	20240805	2.26	N	025980	100	91 억		6979143	N	N	538	N	00	N
144	20241007	090325	55	40.00	KSQ150			N	N	N	Y	40	N	4985	-5	5	-0.10	28732145	5760	3.05	4985	5020	4980	6480	3495	4990	4988.22	7.87	0	-1551	5090	5040	5000	4950	4910	5020	4930	92	1490	100	3790	5	1	88629478	4418	4.56	0.71	12	0.01	1093.00	7054.00	7650	20230925	-34.84	4800	20240805	3.85	7000	-28.79	20240111	4800	3.85	20240805	7480	-33.36	20231017	4800	3.85	20240805	2.26	N	025980	100	91 억		6979143	N	N	538	N	00	N
145	20241004	160334	55	40.00	KSQ150			N	N	N	Y	40	N	4990	15	2	0.30	946294050	188961	65.19	5010	5050	4960	6460	3485	4975	5007.88	7.94	0	-8511	5155	5065	5000	4910	4845	5032	4877	92	1485	100	3780	5	1	88629478	4423	4.57	0.71	12	0.21	1093.00	7054.00	7760	20230921	-35.70	4800	20240805	3.96	7000	-28.71	20240111	4800	3.96	20240805	7480	-33.29	20231017	4800	3.96	20240805	2.19	N	025980	100	91 억		7034353	N	N	538	N	00	N
146	20241004	150336	55	40.00	KSQ150			N	N	N	Y	40	N	4990	15	2	0.30	901183855	179916	62.07	5010	5050	4960	6460	3485	4975	5008.91	7.94	0	-6850	5155	5065	5000	4910	4845	5032	4877	92	1485	100	3780	5	1	88629478	4423	4.57	0.71	12	0.20	1093.00	7054.00	7760	20230921	-35.70	4800	20240805	3.96	7000	-28.71	20240111	4800	3.96	20240805	7480	-33.29	20231017	4800	3.96	20240805	2.19	N	025980	100	91 억		7034353	N	N	192	N	00	N
147	20241004	140338	55	40.00	KSQ150			N	N	N	Y	40	N	5000	25	2	0.50	757436830	151126	52.14	5010	5050	4960	6460	3485	4975	5011.96	7.94	0	-4081	5155	5065	5000	4910	4845	5032	4877	92	1485	100	3780	10	1	88629478	4431	4.57	0.71	12	0.17	1093.00	7054.00	7760	20230921	-35.57	4800	20240805	4.17	7000	-28.57	20240111	4800	4.17	20240805	7480	-33.16	20231017	4800	4.17	20240805	2.19	N	025980	100	91 억		7034353	N	N	192	N	00	N
148	20241004	130336	55	40.00	KSQ150			N	N	N	Y	40	N	5020	45	2	0.90	710442340	141747	48.90	5010	5050	4960	6460	3485	4975	5012.04	7.94	0	-6470	5155	5065	5000	4910	4845	5032	4877	92	1485	100	3780	10	1	88629478	4449	4.59	0.71	12	0.16	1093.00	7054.00	7760	20230921	-35.31	4800	20240805	4.58	7000	-28.29	20240111	4800	4.58	20240805	7480	-32.89	20231017	4800	4.58	20240805	2.19	N	025980	100	91 억		7034353	N	N	192	N	00	N
149	20241004	120334	55	40.00	KSQ150			N	N	N	Y	40	N	5050	75	2	1.51	535083340	106936	36.89	5010	5050	4960	6460	3485	4975	5003.77	7.94	0	-586	5155	5065	5000	4910	4845	5032	4877	92	1485	100	3780	10	1	88629478	4476	4.62	0.72	12	0.12	1093.00	7054.00	7760	20230921	-34.92	4800	20240805	5.21	7000	-27.86	20240111	4800	5.21	20240805	7480	-32.49	20231017	4800	5.21	20240805	2.19	N	025980	100	91 억		7034353	N	N	192	N	00	N
150	20241004	110336	55	40.00	KSQ150			N	N	N	Y	40	N	5030	55	2	1.11	405028320	81070	27.97	5010	5040	4960	6460	3485	4975	4996.03	7.94	0	3247	5155	5065	5000	4910	4845	5032	4877	92	1485	100	3780	10	1	88629478	4458	4.60	0.71	12	0.09	1093.00	7054.00	7760	20230921	-35.18	4800	20240805	4.79	7000	-28.14	20240111	4800	4.79	20240805	7480	-32.75	20231017	4800	4.79	20240805	2.19	N	025980	100	91 억		7034353	N	N	192	N	00	N
151	20241004	100334	55	40.00	KSQ150			N	N	N	Y	40	N	5010	35	2	0.70	280093320	56169	19.38	5010	5010	4960	6460	3485	4975	4986.62	7.94	0	-2324	5155	5065	5000	4910	4845	5032	4877	92	1485	100	3780	10	1	88629478	4440	4.58	0.71	12	0.06	1093.00	7054.00	7760	20230921	-35.44	4800	20240805	4.38	7000	-28.43	20240111	4800	4.38	20240805	7480	-33.02	20231017	4800	4.38	20240805	2.19	N	025980	100	91 억		7034353	N	N	192	N	00	N
152	20241004	090331	55	40.00	KSQ150			N	N	N	Y	40	N	4975	0	3	0.00	47752060	9578	3.30	5010	5010	4975	6460	3485	4975	4985.60	7.94	0	-6785	5155	5065	5000	4910	4845	5032	4877	92	1485	100	3780	5	1	88629478	4409	4.55	0.71	12	0.01	1093.00	7054.00	7760	20230921	-35.89	4800	20240805	3.65	7000	-28.93	20240111	4800	3.65	20240805	7480	-33.49	20231017	4800	3.65	20240805	2.19	N	025980	100	91 억		7034353	N	N	192	N	00	N
153	20241002	160332	55	40.00	KSQ150			N	N	N	Y	40	N	4975	-115	5	-2.26	1436124235	288426	65.40	5090	5090	4935	6610	3570	5090	4979.18	8.17	0	-75637	5256	5172	5116	5032	4976	5145	5005	92	1520	100	3860	5	1	88629478	4409	4.55	0.71	12	0.33	1093.00	7054.00	7900	20230920	-37.03	4800	20240805	3.65	7000	-28.93	20240111	4800	3.65	20240805	7480	-33.49	20231017	4800	3.65	20240805	2.17	N	025980	100	91 억		7245417	N	N	192	N	00	N
154	20241002	150338	55	40.00	KSQ150			N	N	N	Y	40	N	4965	-125	5	-2.46	1364743890	274073	62.14	5090	5090	4935	6610	3570	5090	4979.49	8.17	0	-73126	5256	5172	5116	5032	4976	5145	5005	92	1520	100	3860	5	1	88629478	4400	4.54	0.70	12	0.31	1093.00	7054.00	7900	20230920	-37.15	4800	20240805	3.44	7000	-29.07	20240111	4800	3.44	20240805	7480	-33.62	20231017	4800	3.44	20240805	2.17	N	025980	100	91 억		7245417	N	N	10	N	00	N
155	20241002	140335	55	40.00	KSQ150			N	N	N	Y	40	N	5000	-90	5	-1.77	1128142025	226524	51.36	5090	5090	4935	6610	3570	5090	4980.23	8.17	0	-58870	5256	5172	5116	5032	4976	5145	5005	92	1520	100	3860	10	1	88629478	4431	4.57	0.71	12	0.26	1093.00	7054.00	7900	20230920	-36.71	4800	20240805	4.17	7000	-28.57	20240111	4800	4.17	20240805	7480	-33.16	20231017	4800	4.17	20240805	2.17	N	025980	100	91 억		7245417	N	N	10	N	00	N
156	20241002	130335	55	40.00	KSQ150			N	N	N	Y	40	N	5020	-70	5	-1.38	1040364335	208996	47.39	5090	5090	4935	6610	3570	5090	4977.92	8.17	0	-54877	5256	5172	5116	5032	4976	5145	5005	92	1520	100	3860	10	1	88629478	4449	4.59	0.71	12	0.24	1093.00	7054.00	7900	20230920	-36.46	4800	20240805	4.58	7000	-28.29	20240111	4800	4.58	20240805	7480	-32.89	20231017	4800	4.58	20240805	2.17	N	025980	100	91 억		7245417	N	N	10	N	00	N
157	20241002	120332	55	40.00	KSQ150			N	N	N	Y	40	N	5000	-90	5	-1.77	970271870	195013	44.22	5090	5090	4935	6610	3570	5090	4975.42	8.17	0	-55742	5256	5172	5116	5032	4976	5145	5005	92	1520	100	3860	10	1	88629478	4431	4.57	0.71	12	0.22	1093.00	7054.00	7900	20230920	-36.71	4800	20240805	4.17	7000	-28.57	20240111	4800	4.17	20240805	7480	-33.16	20231017	4800	4.17	20240805	2.17	N	025980	100	91 억		7245417	N	N	10	N	00	N
158	20241002	110328	55	40.00	KSQ150			N	N	N	Y	40	N	5000	-90	5	-1.77	882123840	177398	40.22	5090	5090	4935	6610	3570	5090	4972.57	8.17	0	-53751	5256	5172	5116	5032	4976	5145	5005	92	1520	100	3860	10	1	88629478	4431	4.57	0.71	12	0.20	1093.00	7054.00	7900	20230920	-36.71	4800	20240805	4.17	7000	-28.57	20240111	4800	4.17	20240805	7480	-33.16	20231017	4800	4.17	20240805	2.17	N	025980	100	91 억		7245417	N	N	10	N	00	N
159	20241002	100328	55	40.00	KSQ150			N	N	N	Y	40	N	4980	-110	5	-2.16	738257505	148586	33.69	5090	5090	4935	6610	3570	5090	4968.55	8.17	0	-49547	5256	5172	5116	5032	4976	5145	5005	92	1520	100	3860	5	1	88629478	4414	4.56	0.71	12	0.17	1093.00	7054.00	7900	20230920	-36.96	4800	20240805	3.75	7000	-28.86	20240111	4800	3.75	20240805	7480	-33.42	20231017	4800	3.75	20240805	2.17	N	025980	100	91 억		7245417	N	N	10	N	00	N
160	20241002	090326	55	40.00	KSQ150			N	N	N	Y	40	N	5010	-80	5	-1.57	62503990	12443	2.82	5090	5090	4995	6610	3570	5090	5023.23	8.17	0	-5733	5256	5172	5116	5032	4976	5145	5005	92	1520	100	3860	10	1	88629478	4440	4.58	0.71	12	0.01	1093.00	7054.00	7900	20230920	-36.58	4800	20240805	4.38	7000	-28.43	20240111	4800	4.38	20240805	7480	-33.02	20231017	4800	4.38	20240805	2.17	N	025980	100	91 억		7245417	N	N	10	N	00	N