KissMeData/033290/price/prices-20231101.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	20231130	160430	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	10780	980	2	10.00	17382932670	1676398	185.08	9790	10780	9740	12740	6860	9800	10367.17	1.47	0	197468	10206	10002	9656	9452	9106	10105	9555	465	2940	500	7050	10	1	88500234	9540	15.49	1.89	12	1.89	696.00	5702.00	10780	20231130	0.00	3750	20230726	187.47	10780	0.00	20231130	3750	187.47	20230726	10780	0.00	20231130	3750	187.47	20230726	1.96	N	033290	500	465 억		1302345	N	N	3350	N	00	N
3	20231130	150431	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	10690	890	2	9.08	10740002240	1059180	116.94	9790	10700	9740	12740	6860	9800	10139.97	1.47	0	107252	10206	10002	9656	9452	9106	10105	9555	465	2940	500	7050	10	1	88500234	9461	15.36	1.87	12	1.20	696.00	5702.00	10700	20231130	-0.09	3750	20230726	185.07	10700	-0.09	20231130	3750	185.07	20230726	10700	-0.09	20231130	3750	185.07	20230726	1.96	N	033290	500	465 억		1302345	N	N	128	N	00	N
4	20231130	140429	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	10210	410	2	4.18	6902314440	691577	76.35	9790	10240	9740	12740	6860	9800	9980.58	1.47	0	74695	10206	10002	9656	9452	9106	10105	9555	465	2940	500	7050	10	1	88500234	9036	14.67	1.79	12	0.78	696.00	5702.00	10240	20231130	-0.29	3750	20230726	172.27	10240	-0.29	20231130	3750	172.27	20230726	10240	-0.29	20231130	3750	172.27	20230726	1.96	N	033290	500	465 억		1302345	N	N	128	N	00	N
5	20231130	130428	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9990	190	2	1.94	4305816270	434850	48.01	9790	10000	9740	12740	6860	9800	9901.88	1.47	0	568	10206	10002	9656	9452	9106	10105	9555	465	2940	500	7050	10	1	88500234	8841	14.35	1.75	12	0.49	696.00	5702.00	10000	20231130	-0.10	3750	20230726	166.40	10000	-0.10	20231130	3750	166.40	20230726	10000	-0.10	20231130	3750	166.40	20230726	1.96	N	033290	500	465 억		1302345	N	N	128	N	00	N
6	20231130	120436	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9900	100	2	1.02	3207775020	324453	35.82	9790	9990	9740	12740	6860	9800	9886.75	1.47	0	-55342	10206	10002	9656	9452	9106	10105	9555	465	2940	500	7050	10	1	88500234	8762	14.22	1.74	12	0.37	696.00	5702.00	9990	20231130	-0.90	3750	20230726	164.00	9990	-0.90	20231130	3750	164.00	20230726	9990	-0.90	20231130	3750	164.00	20230726	1.96	N	033290	500	465 억		1302345	N	N	128	N	00	N
7	20231130	110432	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9960	160	2	1.63	2640365050	267289	29.51	9790	9990	9740	12740	6860	9800	9878.36	1.47	0	-42552	10206	10002	9656	9452	9106	10105	9555	465	2940	500	7050	10	1	88500234	8815	14.31	1.75	12	0.30	696.00	5702.00	9990	20231130	-0.30	3750	20230726	165.60	9990	-0.30	20231130	3750	165.60	20230726	9990	-0.30	20231130	3750	165.60	20230726	1.96	N	033290	500	465 억		1302345	N	N	128	N	00	N
8	20231130	100427	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9800	0	3	0.00	2168383060	219668	24.25	9790	9990	9740	12740	6860	9800	9871.23	1.47	0	-30081	10206	10002	9656	9452	9106	10105	9555	465	2940	500	7050	10	1	88500234	8673	14.08	1.72	12	0.25	696.00	5702.00	9990	20231130	-1.90	3750	20230726	161.33	9990	-1.90	20231130	3750	161.33	20230726	9990	-1.90	20231130	3750	161.33	20230726	1.96	N	033290	500	465 억		1302345	N	N	128	N	00	N
9	20231130	090430	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9920	120	2	1.22	303541270	30806	3.40	9790	9920	9740	12740	6860	9800	9853.56	1.47	0	-3747	10206	10002	9656	9452	9106	10105	9555	465	2940	500	7050	10	1	88500234	8779	14.25	1.74	12	0.03	696.00	5702.00	9920	20231130	0.00	3750	20230726	164.53	9920	0.00	20231130	3750	164.53	20230726	9920	0.00	20231130	3750	164.53	20230726	1.96	N	033290	500	465 억		1302345	N	N	128	N	00	N
10	20231129	160428	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9800	370	2	3.92	8724326590	900509	123.23	9430	9860	9310	12250	6610	9430	9688.00	1.57	0	-93110	9743	9586	9273	9116	8803	9665	9195	465	2820	500	6780	10	1	88500234	8673	14.08	1.72	12	1.02	696.00	5702.00	9860	20231129	-0.61	3750	20230726	161.33	9860	-0.61	20231129	3750	161.33	20230726	9860	-0.61	20231129	3750	161.33	20230726	1.93	N	033290	500	465 억		1387293	N	N	128	N	00	N
11	20231129	150430	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9780	350	2	3.71	8052931140	831995	113.85	9430	9860	9310	12250	6610	9430	9679.24	1.57	0	-87033	9743	9586	9273	9116	8803	9665	9195	465	2820	500	6780	10	1	88500234	8655	14.05	1.72	12	0.94	696.00	5702.00	9860	20231129	-0.81	3750	20230726	160.80	9860	-0.81	20231129	3750	160.80	20230726	9860	-0.81	20231129	3750	160.80	20230726	1.93	N	033290	500	465 억		1387293	N	N	0	N	00	N
12	20231129	140429	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9750	320	2	3.39	7343594640	759214	103.89	9430	9860	9310	12250	6610	9430	9672.82	1.57	0	-83385	9743	9586	9273	9116	8803	9665	9195	465	2820	500	6780	10	1	88500234	8629	14.01	1.71	12	0.86	696.00	5702.00	9860	20231129	-1.12	3750	20230726	160.00	9860	-1.12	20231129	3750	160.00	20230726	9860	-1.12	20231129	3750	160.00	20230726	1.93	N	033290	500	465 억		1387293	N	N	0	N	00	N
13	20231129	130430	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9810	380	2	4.03	6769249050	700329	95.84	9430	9860	9310	12250	6610	9430	9666.02	1.57	0	-70217	9743	9586	9273	9116	8803	9665	9195	465	2820	500	6780	10	1	88500234	8682	14.09	1.72	12	0.79	696.00	5702.00	9860	20231129	-0.51	3750	20230726	161.60	9860	-0.51	20231129	3750	161.60	20230726	9860	-0.51	20231129	3750	161.60	20230726	1.93	N	033290	500	465 억		1387293	N	N	0	N	00	N
14	20231129	120430	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9690	260	2	2.76	6008466980	622456	85.18	9430	9860	9310	12250	6610	9430	9653.05	1.57	0	-64264	9743	9586	9273	9116	8803	9665	9195	465	2820	500	6780	10	1	88500234	8576	13.92	1.70	12	0.70	696.00	5702.00	9860	20231129	-1.72	3750	20230726	158.40	9860	-1.72	20231129	3750	158.40	20230726	9860	-1.72	20231129	3750	158.40	20230726	1.93	N	033290	500	465 억		1387293	N	N	0	N	00	N
15	20231129	110430	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9840	410	2	4.35	5244557210	543923	74.43	9430	9860	9310	12250	6610	9430	9642.33	1.57	0	-51248	9743	9586	9273	9116	8803	9665	9195	465	2820	500	6780	10	1	88500234	8708	14.14	1.73	12	0.61	696.00	5702.00	9860	20231129	-0.20	3750	20230726	162.40	9860	-0.20	20231129	3750	162.40	20230726	9860	-0.20	20231129	3750	162.40	20230726	1.93	N	033290	500	465 억		1387293	N	N	0	N	00	N
16	20231129	100427	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9530	100	2	1.06	3217670320	335824	45.96	9430	9730	9310	12250	6610	9430	9581.69	1.57	0	-52210	9743	9586	9273	9116	8803	9665	9195	465	2820	500	6780	10	1	88500234	8434	13.69	1.67	12	0.38	696.00	5702.00	9730	20231129	-2.06	3750	20230726	154.13	9730	-2.06	20231129	3750	154.13	20230726	9730	-2.06	20231129	3750	154.13	20230726	1.93	N	033290	500	465 억		1387293	N	N	0	N	00	N
17	20231129	090425	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9580	150	2	1.59	491770370	51895	7.10	9430	9590	9310	12250	6610	9430	9476.80	1.57	0	-3639	9743	9586	9273	9116	8803	9665	9195	465	2820	500	6780	10	1	88500234	8478	13.76	1.68	12	0.06	696.00	5702.00	9590	20231129	-0.10	3750	20230726	155.47	9590	-0.10	20231129	3750	155.47	20230726	9590	-0.10	20231129	3750	155.47	20230726	1.93	N	033290	500	465 억		1387293	N	N	0	N	00	N
18	20231128	160429	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9430	430	2	4.78	6593709340	715074	108.69	9000	9430	8960	11700	6300	9000	9221.37	1.46	0	92078	9333	9166	8933	8766	8533	9250	8850	465	2700	500	6480	10	1	88500234	8346	13.55	1.65	12	0.81	696.00	5702.00	9430	20231128	0.00	3750	20230726	151.47	9430	0.00	20231128	3750	151.47	20230726	9430	0.00	20231128	3750	151.47	20230726	1.91	N	033290	500	465 억		1291820	N	N	1556	N	00	N
19	20231128	150401	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9340	340	2	3.78	5845963340	635491	96.59	9000	9380	8960	11700	6300	9000	9199.98	1.46	0	87776	9333	9166	8933	8766	8533	9250	8850	465	2700	500	6480	10	1	88500234	8266	13.42	1.64	12	0.72	696.00	5702.00	9380	20231128	-0.43	3750	20230726	149.07	9380	-0.43	20231128	3750	149.07	20230726	9380	-0.43	20231128	3750	149.07	20230726	1.91	N	033290	500	465 억		1291820	N	N	1556	N	00	N
20	20231128	140426	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9290	290	2	3.22	5051302320	550306	83.64	9000	9380	8960	11700	6300	9000	9179.97	1.46	0	71630	9333	9166	8933	8766	8533	9250	8850	465	2700	500	6480	10	1	88500234	8222	13.35	1.63	12	0.62	696.00	5702.00	9380	20231128	-0.96	3750	20230726	147.73	9380	-0.96	20231128	3750	147.73	20230726	9380	-0.96	20231128	3750	147.73	20230726	1.91	N	033290	500	465 억		1291820	N	N	1556	N	00	N
21	20231128	130425	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9180	180	2	2.00	3521769830	385588	58.61	9000	9300	8960	11700	6300	9000	9134.45	1.46	0	-2156	9333	9166	8933	8766	8533	9250	8850	465	2700	500	6480	10	1	88500234	8124	13.19	1.61	12	0.44	696.00	5702.00	9300	20231128	-1.29	3750	20230726	144.80	9300	-1.29	20231128	3750	144.80	20230726	9300	-1.29	20231128	3750	144.80	20230726	1.91	N	033290	500	465 억		1291820	N	N	1556	N	00	N
22	20231128	120425	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9170	170	2	1.89	3047242310	333957	50.76	9000	9300	8960	11700	6300	9000	9125.68	1.46	0	-8884	9333	9166	8933	8766	8533	9250	8850	465	2700	500	6480	10	1	88500234	8115	13.18	1.61	12	0.38	696.00	5702.00	9300	20231128	-1.40	3750	20230726	144.53	9300	-1.40	20231128	3750	144.53	20230726	9300	-1.40	20231128	3750	144.53	20230726	1.91	N	033290	500	465 억		1291820	N	N	1556	N	00	N
23	20231128	110425	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9100	100	2	1.11	2688093620	294700	44.79	9000	9300	8960	11700	6300	9000	9122.59	1.46	0	-16787	9333	9166	8933	8766	8533	9250	8850	465	2700	500	6480	10	1	88500234	8054	13.07	1.60	12	0.33	696.00	5702.00	9300	20231128	-2.15	3750	20230726	142.67	9300	-2.15	20231128	3750	142.67	20230726	9300	-2.15	20231128	3750	142.67	20230726	1.91	N	033290	500	465 억		1291820	N	N	1556	N	00	N
24	20231128	100426	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9110	110	2	1.22	2218908300	242949	36.93	9000	9300	8960	11700	6300	9000	9134.73	1.46	0	-12028	9333	9166	8933	8766	8533	9250	8850	465	2700	500	6480	10	1	88500234	8062	13.09	1.60	12	0.27	696.00	5702.00	9300	20231128	-2.04	3750	20230726	142.93	9300	-2.04	20231128	3750	142.93	20230726	9300	-2.04	20231128	3750	142.93	20230726	1.91	N	033290	500	465 억		1291820	N	N	1556	N	00	N
25	20231128	090424	55	30.00	KSQ150		유통	N	N	N	Y	40	N	9040	40	2	0.44	370523000	41123	6.25	9000	9080	8960	11700	6300	9000	9010.83	1.46	0	-11357	9333	9166	8933	8766	8533	9250	8850	465	2700	500	6480	10	1	88500234	8000	12.99	1.59	12	0.05	696.00	5702.00	9100	20231127	-0.66	3750	20230726	141.07	9100	-0.66	20231127	3750	141.07	20230726	9100	-0.66	20231127	3750	141.07	20230726	1.91	N	033290	500	465 억		1291820	N	N	1556	N	00	N
26	20231127	160426	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9000	240	2	2.74	5858389070	652763	107.44	8800	9100	8700	11380	6140	8760	8974.75	1.45	0	23128	9166	8962	8806	8602	8446	8885	8525	465	2620	500	6300	10	1	88500234	7965	12.93	1.58	12	0.74	696.00	5702.00	9100	20231127	-1.10	3750	20230726	140.00	9100	-1.10	20231127	3750	140.00	20230726	9100	-1.10	20231127	3750	140.00	20230726	1.98	N	033290	500	465 억		1279536	N	N	1556	N	00	N
27	20231127	150424	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8990	230	2	2.63	5588706200	622736	102.50	8800	9100	8700	11380	6140	8760	8974.46	1.45	0	24168	9166	8962	8806	8602	8446	8885	8525	465	2620	500	6300	10	1	88500234	7956	12.92	1.58	12	0.70	696.00	5702.00	9100	20231127	-1.21	3750	20230726	139.73	9100	-1.21	20231127	3750	139.73	20230726	9100	-1.21	20231127	3750	139.73	20230726	1.98	N	033290	500	465 억		1279536	N	N	27	N	00	N
28	20231127	140428	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8990	230	2	2.63	5106706240	569178	93.69	8800	9100	8700	11380	6140	8760	8972.10	1.45	0	23554	9166	8962	8806	8602	8446	8885	8525	465	2620	500	6300	10	1	88500234	7956	12.92	1.58	12	0.64	696.00	5702.00	9100	20231127	-1.21	3750	20230726	139.73	9100	-1.21	20231127	3750	139.73	20230726	9100	-1.21	20231127	3750	139.73	20230726	1.98	N	033290	500	465 억		1279536	N	N	27	N	00	N
29	20231127	130426	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8930	170	2	1.94	4859366410	541505	89.13	8800	9100	8700	11380	6140	8760	8973.84	1.45	0	31573	9166	8962	8806	8602	8446	8885	8525	465	2620	500	6300	10	1	88500234	7903	12.83	1.57	12	0.61	696.00	5702.00	9100	20231127	-1.87	3750	20230726	138.13	9100	-1.87	20231127	3750	138.13	20230726	9100	-1.87	20231127	3750	138.13	20230726	1.98	N	033290	500	465 억		1279536	N	N	27	N	00	N
30	20231127	120427	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8910	150	2	1.71	4510304690	502428	82.70	8800	9100	8700	11380	6140	8760	8977.05	1.45	0	41243	9166	8962	8806	8602	8446	8885	8525	465	2620	500	6300	10	1	88500234	7885	12.80	1.56	12	0.57	696.00	5702.00	9100	20231127	-2.09	3750	20230726	137.60	9100	-2.09	20231127	3750	137.60	20230726	9100	-2.09	20231127	3750	137.60	20230726	1.98	N	033290	500	465 억		1279536	N	N	27	N	00	N
31	20231127	110421	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	9040	280	2	3.20	3293676540	367715	60.53	8800	9080	8700	11380	6140	8760	8957.18	1.45	0	46517	9166	8962	8806	8602	8446	8885	8525	465	2620	500	6300	10	1	88500234	8000	12.99	1.59	12	0.42	696.00	5702.00	9080	20231127	-0.44	3750	20230726	141.07	9080	-0.44	20231127	3750	141.07	20230726	9080	-0.44	20231127	3750	141.07	20230726	1.98	N	033290	500	465 억		1279536	N	N	27	N	00	N
32	20231127	100420	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8950	190	2	2.17	2797348680	312553	51.45	8800	9080	8700	11380	6140	8760	8950.04	1.45	0	37377	9166	8962	8806	8602	8446	8885	8525	465	2620	500	6300	10	1	88500234	7921	12.86	1.57	12	0.35	696.00	5702.00	9080	20231127	-1.43	3750	20230726	138.67	9080	-1.43	20231127	3750	138.67	20230726	9080	-1.43	20231127	3750	138.67	20230726	1.98	N	033290	500	465 억		1279536	N	N	27	N	00	N
33	20231127	090421	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8740	-20	5	-0.23	49853750	5683	0.94	8800	8810	8700	11380	6140	8760	8772.58	1.45	0	-2117	9166	8962	8806	8602	8446	8885	8525	465	2620	500	6300	10	1	88500234	7735	12.56	1.53	12	0.01	696.00	5702.00	9010	20231124	-3.00	3750	20230726	133.07	9010	-3.00	20231124	3750	133.07	20230726	9010	-3.00	20231124	3750	133.07	20230726	1.98	N	033290	500	465 억		1279536	N	N	27	N	00	N
34	20231124	160416	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8760	-130	5	-1.46	5323157680	604615	79.33	8900	9010	8650	11550	6230	8890	8804.20	1.48	0	-34082	9150	9020	8820	8690	8490	9085	8755	465	2660	500	6400	10	1	88500234	7753	12.59	1.54	12	0.68	696.00	5702.00	9010	20231124	-2.77	3750	20230726	133.60	9010	-2.77	20231124	3750	133.60	20230726	9010	-2.77	20231124	3750	133.60	20230726	1.91	N	033290	500	465 억		1311194	N	N	27	N	00	N
35	20231124	150422	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8740	-150	5	-1.69	5059321540	574432	75.37	8900	9010	8650	11550	6230	8890	8807.50	1.48	0	-35838	9150	9020	8820	8690	8490	9085	8755	465	2660	500	6400	10	1	88500234	7735	12.56	1.53	12	0.65	696.00	5702.00	9010	20231124	-3.00	3750	20230726	133.07	9010	-3.00	20231124	3750	133.07	20230726	9010	-3.00	20231124	3750	133.07	20230726	1.91	N	033290	500	465 억		1311194	N	N	362	N	00	N
36	20231124	140423	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8740	-150	5	-1.69	4830219270	548200	71.93	8900	9010	8650	11550	6230	8890	8811.03	1.48	0	-31296	9150	9020	8820	8690	8490	9085	8755	465	2660	500	6400	10	1	88500234	7735	12.56	1.53	12	0.62	696.00	5702.00	9010	20231124	-3.00	3750	20230726	133.07	9010	-3.00	20231124	3750	133.07	20230726	9010	-3.00	20231124	3750	133.07	20230726	1.91	N	033290	500	465 억		1311194	N	N	362	N	00	N
37	20231124	130421	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8730	-160	5	-1.80	4495858820	509769	66.89	8900	9010	8650	11550	6230	8890	8819.38	1.48	0	-26859	9150	9020	8820	8690	8490	9085	8755	465	2660	500	6400	10	1	88500234	7726	12.54	1.53	12	0.58	696.00	5702.00	9010	20231124	-3.11	3750	20230726	132.80	9010	-3.11	20231124	3750	132.80	20230726	9010	-3.11	20231124	3750	132.80	20230726	1.91	N	033290	500	465 억		1311194	N	N	362	N	00	N
38	20231124	120424	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8780	-110	5	-1.24	3971353180	449521	58.98	8900	9010	8650	11550	6230	8890	8834.61	1.48	0	-6527	9150	9020	8820	8690	8490	9085	8755	465	2660	500	6400	10	1	88500234	7770	12.61	1.54	12	0.51	696.00	5702.00	9010	20231124	-2.55	3750	20230726	134.13	9010	-2.55	20231124	3750	134.13	20230726	9010	-2.55	20231124	3750	134.13	20230726	1.91	N	033290	500	465 억		1311194	N	N	362	N	00	N
39	20231124	110422	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8820	-70	5	-0.79	2702466910	304343	39.93	8900	9010	8780	11550	6230	8890	8879.67	1.48	0	-17733	9150	9020	8820	8690	8490	9085	8755	465	2660	500	6400	10	1	88500234	7806	12.67	1.55	12	0.34	696.00	5702.00	9010	20231124	-2.11	3750	20230726	135.20	9010	-2.11	20231124	3750	135.20	20230726	9010	-2.11	20231124	3750	135.20	20230726	1.91	N	033290	500	465 억		1311194	N	N	362	N	00	N
40	20231124	100420	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8860	-30	5	-0.34	2194668060	246901	32.40	8900	9010	8780	11550	6230	8890	8888.86	1.48	0	-9323	9150	9020	8820	8690	8490	9085	8755	465	2660	500	6400	10	1	88500234	7841	12.73	1.55	12	0.28	696.00	5702.00	9010	20231124	-1.66	3750	20230726	136.27	9010	-1.66	20231124	3750	136.27	20230726	9010	-1.66	20231124	3750	136.27	20230726	1.91	N	033290	500	465 억		1311194	N	N	362	N	00	N
41	20231124	090421	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8940	50	2	0.56	367765270	41147	5.40	8900	8990	8870	11550	6230	8890	8938.01	1.48	0	15674	9150	9020	8820	8690	8490	9085	8755	465	2660	500	6400	10	1	88500234	7912	12.84	1.57	12	0.05	696.00	5702.00	8990	20231124	-0.56	3750	20230726	138.40	8990	-0.56	20231124	3750	138.40	20230726	8990	-0.56	20231124	3750	138.40	20230726	1.91	N	033290	500	465 억		1311194	N	N	362	N	00	N
42	20231123	160415	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8890	290	2	3.37	6661768980	754440	112.01	8660	8950	8620	11180	6020	8600	8829.98	1.39	0	81320	8913	8756	8543	8386	8173	8835	8465	465	2580	500	6190	10	1	88500234	7868	12.77	1.56	12	0.85	696.00	5702.00	8950	20231123	-0.67	3750	20230726	137.07	8950	-0.67	20231123	3750	137.07	20230726	8950	-0.67	20231123	3750	137.07	20230726	1.96	N	033290	500	465 억		1228534	N	N	362	N	00	N
43	20231123	150430	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8890	290	2	3.37	6247758440	707848	105.09	8660	8950	8620	11180	6020	8600	8826.41	1.39	0	76427	8913	8756	8543	8386	8173	8835	8465	465	2580	500	6190	10	1	88500234	7868	12.77	1.56	12	0.80	696.00	5702.00	8950	20231123	-0.67	3750	20230726	137.07	8950	-0.67	20231123	3750	137.07	20230726	8950	-0.67	20231123	3750	137.07	20230726	1.96	N	033290	500	465 억		1228534	N	N	0	N	00	N
44	20231123	140424	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8940	340	2	3.95	5702427110	646593	96.00	8660	8950	8620	11180	6020	8600	8819.19	1.39	0	74905	8913	8756	8543	8386	8173	8835	8465	465	2580	500	6190	10	1	88500234	7912	12.84	1.57	12	0.73	696.00	5702.00	8950	20231123	-0.11	3750	20230726	138.40	8950	-0.11	20231123	3750	138.40	20230726	8950	-0.11	20231123	3750	138.40	20230726	1.96	N	033290	500	465 억		1228534	N	N	0	N	00	N
45	20231123	130427	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8900	300	2	3.49	4890716320	555328	82.45	8660	8930	8620	11180	6020	8600	8806.90	1.39	0	49424	8913	8756	8543	8386	8173	8835	8465	465	2580	500	6190	10	1	88500234	7877	12.79	1.56	12	0.63	696.00	5702.00	8930	20231123	-0.34	3750	20230726	137.33	8930	-0.34	20231123	3750	137.33	20230726	8930	-0.34	20231123	3750	137.33	20230726	1.96	N	033290	500	465 억		1228534	N	N	0	N	00	N
46	20231123	120421	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8890	290	2	3.37	4048181780	460308	68.34	8660	8920	8620	11180	6020	8600	8794.51	1.39	0	25586	8913	8756	8543	8386	8173	8835	8465	465	2580	500	6190	10	1	88500234	7868	12.77	1.56	12	0.52	696.00	5702.00	8920	20231123	-0.34	3750	20230726	137.07	8920	-0.34	20231123	3750	137.07	20230726	8920	-0.34	20231123	3750	137.07	20230726	1.96	N	033290	500	465 억		1228534	N	N	0	N	00	N
47	20231123	110429	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8780	180	2	2.09	2984087080	340145	50.50	8660	8900	8620	11180	6020	8600	8772.99	1.39	0	4610	8913	8756	8543	8386	8173	8835	8465	465	2580	500	6190	10	1	88500234	7770	12.61	1.54	12	0.38	696.00	5702.00	8900	20231123	-1.35	3750	20230726	134.13	8900	-1.35	20231123	3750	134.13	20230726	8900	-1.35	20231123	3750	134.13	20230726	1.96	N	033290	500	465 억		1228534	N	N	0	N	00	N
48	20231123	100422	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8750	150	2	1.74	2573323160	293236	43.54	8660	8900	8620	11180	6020	8600	8775.60	1.39	0	-6914	8913	8756	8543	8386	8173	8835	8465	465	2580	500	6190	10	1	88500234	7744	12.57	1.53	12	0.33	696.00	5702.00	8900	20231123	-1.69	3750	20230726	133.33	8900	-1.69	20231123	3750	133.33	20230726	8900	-1.69	20231123	3750	133.33	20230726	1.96	N	033290	500	465 억		1228534	N	N	0	N	00	N
49	20231123	090418	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8690	90	2	1.05	269255360	30998	4.60	8660	8750	8620	11180	6020	8600	8686.22	1.39	0	616	8913	8756	8543	8386	8173	8835	8465	465	2580	500	6190	10	1	88500234	7691	12.49	1.52	12	0.04	696.00	5702.00	8750	20231123	-0.69	3750	20230726	131.73	8750	-0.69	20231123	3750	131.73	20230726	8750	-0.69	20231123	3750	131.73	20230726	1.96	N	033290	500	465 억		1228534	N	N	0	N	00	N
50	20231122	160407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8600	200	2	2.38	5686291630	668669	45.29	8330	8700	8330	10920	5880	8400	8502.11	1.40	0	-44775	9073	8736	8383	8046	7693	8905	8215	465	2520	500	6040	10	1	88500234	7611	12.36	1.51	12	0.76	696.00	5702.00	8720	20231121	-1.38	3750	20230726	129.33	8720	-1.38	20231121	3750	129.33	20230726	8720	-1.38	20231121	3750	129.33	20230726	1.94	N	033290	500	465 억		1235651	N	N	0	N	00	N
51	20231122	150416	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8580	180	2	2.14	5177957330	609516	41.28	8330	8700	8330	10920	5880	8400	8495.23	1.40	0	-55079	9073	8736	8383	8046	7693	8905	8215	465	2520	500	6040	10	1	88500234	7593	12.33	1.50	12	0.69	696.00	5702.00	8720	20231121	-1.61	3750	20230726	128.80	8720	-1.61	20231121	3750	128.80	20230726	8720	-1.61	20231121	3750	128.80	20230726	1.94	N	033290	500	465 억		1235651	N	N	0	N	00	N
52	20231122	140410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8620	220	2	2.62	4663442350	549570	37.22	8330	8700	8330	10920	5880	8400	8485.66	1.40	0	-67028	9073	8736	8383	8046	7693	8905	8215	465	2520	500	6040	10	1	88500234	7629	12.39	1.51	12	0.62	696.00	5702.00	8720	20231121	-1.15	3750	20230726	129.87	8720	-1.15	20231121	3750	129.87	20230726	8720	-1.15	20231121	3750	129.87	20230726	1.94	N	033290	500	465 억		1235651	N	N	0	N	00	N
53	20231122	130425	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8460	60	2	0.71	2751576520	327105	22.15	8330	8490	8330	10920	5880	8400	8411.92	1.40	0	-42036	9073	8736	8383	8046	7693	8905	8215	465	2520	500	6040	10	1	88500234	7487	12.16	1.48	12	0.37	696.00	5702.00	8720	20231121	-2.98	3750	20230726	125.60	8720	-2.98	20231121	3750	125.60	20230726	8720	-2.98	20231121	3750	125.60	20230726	1.94	N	033290	500	465 억		1235651	N	N	0	N	00	N
54	20231122	120427	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8420	20	2	0.24	2332021920	277401	18.79	8330	8490	8330	10920	5880	8400	8406.69	1.40	0	-39039	9073	8736	8383	8046	7693	8905	8215	465	2520	500	6040	10	1	88500234	7452	12.10	1.48	12	0.31	696.00	5702.00	8720	20231121	-3.44	3750	20230726	124.53	8720	-3.44	20231121	3750	124.53	20230726	8720	-3.44	20231121	3750	124.53	20230726	1.94	N	033290	500	465 억		1235651	N	N	0	N	00	N
55	20231122	110441	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8390	-10	5	-0.12	2098068510	249648	16.91	8330	8490	8330	10920	5880	8400	8404.11	1.40	0	-36941	9073	8736	8383	8046	7693	8905	8215	465	2520	500	6040	10	1	88500234	7425	12.05	1.47	12	0.28	696.00	5702.00	8720	20231121	-3.78	3750	20230726	123.73	8720	-3.78	20231121	3750	123.73	20230726	8720	-3.78	20231121	3750	123.73	20230726	1.94	N	033290	500	465 억		1235651	N	N	0	N	00	N
56	20231122	100431	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8420	20	2	0.24	1552416330	184921	12.52	8330	8470	8330	10920	5880	8400	8395.02	1.40	0	-43892	9073	8736	8383	8046	7693	8905	8215	465	2520	500	6040	10	1	88500234	7452	12.10	1.48	12	0.21	696.00	5702.00	8720	20231121	-3.44	3750	20230726	124.53	8720	-3.44	20231121	3750	124.53	20230726	8720	-3.44	20231121	3750	124.53	20230726	1.94	N	033290	500	465 억		1235651	N	N	0	N	00	N
57	20231122	090409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8400	0	3	0.00	176257200	20964	1.42	8330	8470	8330	10920	5880	8400	8407.70	1.40	0	-4011	9073	8736	8383	8046	7693	8905	8215	465	2520	500	6040	10	1	88500234	7434	12.07	1.47	12	0.02	696.00	5702.00	8720	20231121	-3.67	3750	20230726	124.00	8720	-3.67	20231121	3750	124.00	20230726	8720	-3.67	20231121	3750	124.00	20230726	1.94	N	033290	500	465 억		1235651	N	N	0	N	00	N
58	20231121	160413	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8400	410	2	5.13	12426076140	1473019	403.48	8030	8720	8030	10380	5600	7990	8435.98	1.13	0	260361	8236	8112	7966	7842	7696	8175	7905	465	2390	500	5750	10	1	88500234	7434	12.07	1.47	12	1.66	696.00	5702.00	8720	20231121	-3.67	3750	20230726	124.00	8720	-3.67	20231121	3750	124.00	20230726	8720	-3.67	20231121	3750	124.00	20230726	1.92	N	033290	500	465 억		1001395	N	N	0	N	00	N
59	20231121	150413	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8470	480	2	6.01	11884791910	1408769	385.88	8030	8720	8030	10380	5600	7990	8436.30	1.13	0	243570	8236	8112	7966	7842	7696	8175	7905	465	2390	500	5750	10	1	88500234	7496	12.17	1.49	12	1.59	696.00	5702.00	8720	20231121	-2.87	3750	20230726	125.87	8720	-2.87	20231121	3750	125.87	20230726	8720	-2.87	20231121	3750	125.87	20230726	1.92	N	033290	500	465 억		1001395	N	N	0	N	00	N
60	20231121	140407	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8450	460	2	5.76	11158050070	1322695	362.30	8030	8720	8030	10380	5600	7990	8435.85	1.13	0	231269	8236	8112	7966	7842	7696	8175	7905	465	2390	500	5750	10	1	88500234	7478	12.14	1.48	12	1.49	696.00	5702.00	8720	20231121	-3.10	3750	20230726	125.33	8720	-3.10	20231121	3750	125.33	20230726	8720	-3.10	20231121	3750	125.33	20230726	1.92	N	033290	500	465 억		1001395	N	N	0	N	00	N
61	20231121	130407	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	N	8540	550	2	6.88	6554622090	787123	215.60	8030	8600	8030	10380	5600	7990	8327.32	1.13	0	114760	8236	8112	7966	7842	7696	8175	7905	465	2390	500	5750	10	1	88500234	7558	12.27	1.50	12	0.89	696.00	5702.00	8600	20231121	-0.70	3750	20230726	127.73	8600	-0.70	20231121	3750	127.73	20230726	8600	-0.70	20231121	3750	127.73	20230726	1.92	N	033290	500	465 억		1001395	N	N	0	N	00	N
62	20231121	120406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8300	310	2	3.88	3819356880	463463	126.95	8030	8370	8030	10380	5600	7990	8240.91	1.13	0	45204	8236	8112	7966	7842	7696	8175	7905	465	2390	500	5750	10	1	88500234	7346	11.93	1.46	12	0.52	696.00	5702.00	8520	20231019	-2.58	3750	20230726	121.33	8520	-2.58	20231019	3750	121.33	20230726	8520	-2.58	20231019	3750	121.33	20230726	1.92	N	033290	500	465 억		1001395	N	N	0	N	00	N
63	20231121	110406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8220	230	2	2.88	3200761940	388769	106.49	8030	8370	8030	10380	5600	7990	8233.07	1.13	0	4929	8236	8112	7966	7842	7696	8175	7905	465	2390	500	5750	10	1	88500234	7275	11.81	1.44	12	0.44	696.00	5702.00	8520	20231019	-3.52	3750	20230726	119.20	8520	-3.52	20231019	3750	119.20	20230726	8520	-3.52	20231019	3750	119.20	20230726	1.92	N	033290	500	465 억		1001395	N	N	0	N	00	N
64	20231121	100357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8230	240	2	3.00	2832159750	343933	94.21	8030	8370	8030	10380	5600	7990	8234.63	1.13	0	10243	8236	8112	7966	7842	7696	8175	7905	465	2390	500	5750	10	1	88500234	7284	11.82	1.44	12	0.39	696.00	5702.00	8520	20231019	-3.40	3750	20230726	119.47	8520	-3.40	20231019	3750	119.47	20230726	8520	-3.40	20231019	3750	119.47	20230726	1.92	N	033290	500	465 억		1001395	N	N	0	N	00	N
65	20231121	090402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8190	200	2	2.50	342538620	42147	11.54	8030	8200	8030	10380	5600	7990	8127.24	1.13	0	23348	8236	8112	7966	7842	7696	8175	7905	465	2390	500	5750	10	1	88500234	7248	11.77	1.44	12	0.05	696.00	5702.00	8520	20231019	-3.87	3750	20230726	118.40	8520	-3.87	20231019	3750	118.40	20230726	8520	-3.87	20231019	3750	118.40	20230726	1.92	N	033290	500	465 억		1001395	N	N	0	N	00	N
66	20231120	160404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7990	-20	5	-0.25	2899633880	363422	46.03	7960	8090	7820	10410	5610	8010	7978.69	1.17	0	4326	8383	8196	7963	7776	7543	8290	7870	465	2400	500	5760	10	1	88500234	7071	11.48	1.40	12	0.41	696.00	5702.00	8520	20231019	-6.22	3750	20230726	113.07	8520	-6.22	20231019	3750	113.07	20230726	8520	-6.22	20231019	3750	113.07	20230726	1.95	N	033290	500	465 억		1032778	N	N	540	N	00	N
67	20231120	150406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8050	40	2	0.50	2608425210	327070	41.43	7960	8090	7820	10410	5610	8010	7975.13	1.17	0	-742	8383	8196	7963	7776	7543	8290	7870	465	2400	500	5760	10	1	88500234	7124	11.57	1.41	12	0.37	696.00	5702.00	8520	20231019	-5.52	3750	20230726	114.67	8520	-5.52	20231019	3750	114.67	20230726	8520	-5.52	20231019	3750	114.67	20230726	1.95	N	033290	500	465 억		1032778	N	N	540	N	00	N
68	20231120	140407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8050	40	2	0.50	2137089810	268471	34.00	7960	8090	7820	10410	5610	8010	7960.23	1.17	0	-12394	8383	8196	7963	7776	7543	8290	7870	465	2400	500	5760	10	1	88500234	7124	11.57	1.41	12	0.30	696.00	5702.00	8520	20231019	-5.52	3750	20230726	114.67	8520	-5.52	20231019	3750	114.67	20230726	8520	-5.52	20231019	3750	114.67	20230726	1.95	N	033290	500	465 억		1032778	N	N	540	N	00	N
69	20231120	130404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8040	30	2	0.37	1690329760	212956	26.97	7960	8060	7820	10410	5610	8010	7937.46	1.17	0	-21159	8383	8196	7963	7776	7543	8290	7870	465	2400	500	5760	10	1	88500234	7115	11.55	1.41	12	0.24	696.00	5702.00	8520	20231019	-5.63	3750	20230726	114.40	8520	-5.63	20231019	3750	114.40	20230726	8520	-5.63	20231019	3750	114.40	20230726	1.95	N	033290	500	465 억		1032778	N	N	540	N	00	N
70	20231120	120404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8020	10	2	0.12	1377611440	173992	22.04	7960	8020	7820	10410	5610	8010	7917.67	1.17	0	-12926	8383	8196	7963	7776	7543	8290	7870	465	2400	500	5760	10	1	88500234	7098	11.52	1.41	12	0.20	696.00	5702.00	8520	20231019	-5.87	3750	20230726	113.87	8520	-5.87	20231019	3750	113.87	20230726	8520	-5.87	20231019	3750	113.87	20230726	1.95	N	033290	500	465 억		1032778	N	N	540	N	00	N
71	20231120	110403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7950	-60	5	-0.75	1221931860	154452	19.56	7960	8020	7820	10410	5610	8010	7911.40	1.17	0	-15518	8383	8196	7963	7776	7543	8290	7870	465	2400	500	5760	10	1	88500234	7036	11.42	1.39	12	0.17	696.00	5702.00	8520	20231019	-6.69	3750	20230726	112.00	8520	-6.69	20231019	3750	112.00	20230726	8520	-6.69	20231019	3750	112.00	20230726	1.95	N	033290	500	465 억		1032778	N	N	540	N	00	N
72	20231120	100403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7990	-20	5	-0.25	1007775460	127542	16.15	7960	8020	7820	10410	5610	8010	7901.52	1.17	0	-10968	8383	8196	7963	7776	7543	8290	7870	465	2400	500	5760	10	1	88500234	7071	11.48	1.40	12	0.14	696.00	5702.00	8520	20231019	-6.22	3750	20230726	113.07	8520	-6.22	20231019	3750	113.07	20230726	8520	-6.22	20231019	3750	113.07	20230726	1.95	N	033290	500	465 억		1032778	N	N	540	N	00	N
73	20231120	090406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7990	-20	5	-0.25	103513510	13020	1.65	7960	8000	7910	10410	5610	8010	7950.35	1.17	0	-2359	8383	8196	7963	7776	7543	8290	7870	465	2400	500	5760	10	1	88500234	7071	11.48	1.40	12	0.01	696.00	5702.00	8520	20231019	-6.22	3750	20230726	113.07	8520	-6.22	20231019	3750	113.07	20230726	8520	-6.22	20231019	3750	113.07	20230726	1.95	N	033290	500	465 억		1032778	N	N	540	N	00	N
74	20231117	160413	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8010	240	2	3.09	6270412240	785351	160.63	7780	8150	7730	10100	5440	7770	7984.28	1.11	0	39615	8030	7900	7800	7670	7570	7965	7735	465	2330	500	5590	10	1	88500234	7089	11.51	1.40	12	0.89	696.00	5702.00	8520	20231019	-5.99	3750	20230726	113.60	8520	-5.99	20231019	3750	113.60	20230726	8520	-5.99	20231019	3750	113.60	20230726	1.95	N	033290	500	465 억		986394	N	N	540	N	00	N
75	20231117	150415	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7940	170	2	2.19	5990242790	750179	153.44	7780	8150	7730	10100	5440	7770	7985.17	1.11	0	34569	8030	7900	7800	7670	7570	7965	7735	465	2330	500	5590	10	1	88500234	7027	11.41	1.39	12	0.85	696.00	5702.00	8520	20231019	-6.81	3750	20230726	111.73	8520	-6.81	20231019	3750	111.73	20230726	8520	-6.81	20231019	3750	111.73	20230726	1.95	N	033290	500	465 억		986394	N	N	5	N	00	N
76	20231117	140415	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8000	230	2	2.96	5627648460	704601	144.11	7780	8150	7730	10100	5440	7770	7987.09	1.11	0	41117	8030	7900	7800	7670	7570	7965	7735	465	2330	500	5590	10	1	88500234	7080	11.49	1.40	12	0.80	696.00	5702.00	8520	20231019	-6.10	3750	20230726	113.33	8520	-6.10	20231019	3750	113.33	20230726	8520	-6.10	20231019	3750	113.33	20230726	1.95	N	033290	500	465 억		986394	N	N	5	N	00	N
77	20231117	130412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7960	190	2	2.45	5309618840	664764	135.97	7780	8150	7730	10100	5440	7770	7987.32	1.11	0	38941	8030	7900	7800	7670	7570	7965	7735	465	2330	500	5590	10	1	88500234	7045	11.44	1.40	12	0.75	696.00	5702.00	8520	20231019	-6.57	3750	20230726	112.27	8520	-6.57	20231019	3750	112.27	20230726	8520	-6.57	20231019	3750	112.27	20230726	1.95	N	033290	500	465 억		986394	N	N	5	N	00	N
78	20231117	120412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7940	170	2	2.19	4847563560	606639	124.08	7780	8150	7730	10100	5440	7770	7990.96	1.11	0	29215	8030	7900	7800	7670	7570	7965	7735	465	2330	500	5590	10	1	88500234	7027	11.41	1.39	12	0.69	696.00	5702.00	8520	20231019	-6.81	3750	20230726	111.73	8520	-6.81	20231019	3750	111.73	20230726	8520	-6.81	20231019	3750	111.73	20230726	1.95	N	033290	500	465 억		986394	N	N	5	N	00	N
79	20231117	110414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8050	280	2	3.60	3701266370	462943	94.69	7780	8150	7730	10100	5440	7770	7995.23	1.11	0	34112	8030	7900	7800	7670	7570	7965	7735	465	2330	500	5590	10	1	88500234	7124	11.57	1.41	12	0.52	696.00	5702.00	8520	20231019	-5.52	3750	20230726	114.67	8520	-5.52	20231019	3750	114.67	20230726	8520	-5.52	20231019	3750	114.67	20230726	1.95	N	033290	500	465 억		986394	N	N	5	N	00	N
80	20231117	100413	55	30.00	KSQ150		유통	N	N	N	Y	40	N	8010	240	2	3.09	1722662250	217870	44.56	7780	8010	7730	10100	5440	7770	7907.02	1.11	0	31915	8030	7900	7800	7670	7570	7965	7735	465	2330	500	5590	10	1	88500234	7089	11.51	1.40	12	0.25	696.00	5702.00	8520	20231019	-5.99	3750	20230726	113.60	8520	-5.99	20231019	3750	113.60	20230726	8520	-5.99	20231019	3750	113.60	20230726	1.95	N	033290	500	465 억		986394	N	N	5	N	00	N
81	20231117	090414	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7790	20	2	0.26	89693860	11556	2.36	7780	7800	7730	10100	5440	7770	7761.45	1.11	0	316	8030	7900	7800	7670	7570	7965	7735	465	2330	500	5590	10	1	88500234	6894	11.19	1.37	12	0.01	696.00	5702.00	8520	20231019	-8.57	3750	20230726	107.73	8520	-8.57	20231019	3750	107.73	20230726	8520	-8.57	20231019	3750	107.73	20230726	1.95	N	033290	500	465 억		986394	N	N	5	N	00	N
82	20231116	160412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7810	90	2	1.17	3656042470	467625	74.17	7710	7930	7700	10030	5410	7720	7818.32	1.15	0	-35298	7973	7846	7613	7486	7253	7910	7550	465	2310	500	5550	10	1	88500234	6912	11.22	1.37	12	0.53	696.00	5702.00	8520	20231019	-8.33	3750	20230726	108.27	8520	-8.33	20231019	3750	108.27	20230726	8520	-8.33	20231019	3750	108.27	20230726	2.01	N	033290	500	465 억		1016766	N	N	1367	N	00	N
83	20231116	150412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7760	40	2	0.52	3465210070	443114	70.28	7710	7930	7700	10030	5410	7720	7820.13	1.15	0	-38608	7973	7846	7613	7486	7253	7910	7550	465	2310	500	5550	10	1	88500234	6868	11.15	1.36	12	0.50	696.00	5702.00	8520	20231019	-8.92	3750	20230726	106.93	8520	-8.92	20231019	3750	106.93	20230726	8520	-8.92	20231019	3750	106.93	20230726	2.01	N	033290	500	465 억		1016766	N	N	1367	N	00	N
84	20231116	140404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7820	100	2	1.30	2730193520	348350	55.25	7710	7930	7710	10030	5410	7720	7837.50	1.15	0	-55316	7973	7846	7613	7486	7253	7910	7550	465	2310	500	5550	10	1	88500234	6921	11.24	1.37	12	0.39	696.00	5702.00	8520	20231019	-8.22	3750	20230726	108.53	8520	-8.22	20231019	3750	108.53	20230726	8520	-8.22	20231019	3750	108.53	20230726	2.01	N	033290	500	465 억		1016766	N	N	1367	N	00	N
85	20231116	130412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7800	80	2	1.04	2593015990	330828	52.47	7710	7930	7710	10030	5410	7720	7837.96	1.15	0	-58762	7973	7846	7613	7486	7253	7910	7550	465	2310	500	5550	10	1	88500234	6903	11.21	1.37	12	0.37	696.00	5702.00	8520	20231019	-8.45	3750	20230726	108.00	8520	-8.45	20231019	3750	108.00	20230726	8520	-8.45	20231019	3750	108.00	20230726	2.01	N	033290	500	465 억		1016766	N	N	1367	N	00	N
86	20231116	120413	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7890	170	2	2.20	2290172740	292137	46.34	7710	7930	7710	10030	5410	7720	7839.38	1.15	0	-57696	7973	7846	7613	7486	7253	7910	7550	465	2310	500	5550	10	1	88500234	6983	11.34	1.38	12	0.33	696.00	5702.00	8520	20231019	-7.39	3750	20230726	110.40	8520	-7.39	20231019	3750	110.40	20230726	8520	-7.39	20231019	3750	110.40	20230726	2.01	N	033290	500	465 억		1016766	N	N	1367	N	00	N
87	20231116	110410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7780	60	2	0.78	1792015690	228869	36.30	7710	7920	7710	10030	5410	7720	7829.88	1.15	0	-59019	7973	7846	7613	7486	7253	7910	7550	465	2310	500	5550	10	1	88500234	6885	11.18	1.36	12	0.26	696.00	5702.00	8520	20231019	-8.69	3750	20230726	107.47	8520	-8.69	20231019	3750	107.47	20230726	8520	-8.69	20231019	3750	107.47	20230726	2.01	N	033290	500	465 억		1016766	N	N	1367	N	00	N
88	20231116	100410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7780	60	2	0.78	171580640	22228	3.53	7710	7780	7710	10030	5410	7720	7719.12	1.15	0	2733	7973	7846	7613	7486	7253	7910	7550	465	2310	500	5550	10	1	88500234	6885	11.18	1.36	12	0.03	696.00	5702.00	8520	20231019	-8.69	3750	20230726	107.47	8520	-8.69	20231019	3750	107.47	20230726	8520	-8.69	20231019	3750	107.47	20230726	2.01	N	033290	500	465 억		1016766	N	N	1367	N	00	N
89	20231116	090409	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7720	0	3	0.00	0	0	0.00	0	0	0	10030	5410	7720	0.00	1.15	0	0	7973	7846	7613	7486	7253	7910	7550	465	2310	500	5550	10	1	88500234	6832	11.09	1.35	12	0.00	696.00	5702.00	8520	20231019	-9.39	3750	20230726	105.87	8520	-9.39	20231019	3750	105.87	20230726	8520	-9.39	20231019	3750	105.87	20230726	2.01	N	033290	500	465 억		1016766	N	N	1367	N	00	N
90	20231115	160348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7720	290	2	3.90	4733711410	623892	183.88	7460	7740	7380	9650	5210	7430	7587.18	1.13	0	22366	7570	7500	7360	7290	7150	7535	7325	465	2220	500	5340	10	1	88500234	6832	11.09	1.35	12	0.70	696.00	5702.00	8520	20231019	-9.39	3750	20230726	105.87	8520	-9.39	20231019	3750	105.87	20230726	8520	-9.39	20231019	3750	105.87	20230726	1.98	N	033290	500	465 억		999175	N	N	1367	N	00	N
91	20231115	150415	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7630	200	2	2.69	4471628560	589765	173.82	7460	7740	7380	9650	5210	7430	7582.05	1.13	0	30197	7570	7500	7360	7290	7150	7535	7325	465	2220	500	5340	10	1	88500234	6753	10.96	1.34	12	0.67	696.00	5702.00	8520	20231019	-10.45	3750	20230726	103.47	8520	-10.45	20231019	3750	103.47	20230726	8520	-10.45	20231019	3750	103.47	20230726	1.98	N	033290	500	465 억		999175	N	N	964	N	00	N
92	20231115	140418	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7660	230	2	3.10	4042894110	533458	157.23	7460	7740	7380	9650	5210	7430	7578.65	1.13	0	25048	7570	7500	7360	7290	7150	7535	7325	465	2220	500	5340	10	1	88500234	6779	11.01	1.34	12	0.60	696.00	5702.00	8520	20231019	-10.09	3750	20230726	104.27	8520	-10.09	20231019	3750	104.27	20230726	8520	-10.09	20231019	3750	104.27	20230726	1.98	N	033290	500	465 억		999175	N	N	964	N	00	N
93	20231115	130416	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7700	270	2	3.63	3570397750	472025	139.12	7460	7730	7380	9650	5210	7430	7564.00	1.13	0	31743	7570	7500	7360	7290	7150	7535	7325	465	2220	500	5340	10	1	88500234	6815	11.06	1.35	12	0.53	696.00	5702.00	8520	20231019	-9.62	3750	20230726	105.33	8520	-9.62	20231019	3750	105.33	20230726	8520	-9.62	20231019	3750	105.33	20230726	1.98	N	033290	500	465 억		999175	N	N	964	N	00	N
94	20231115	120418	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7730	300	2	4.04	3340733700	442240	130.34	7460	7730	7380	9650	5210	7430	7554.12	1.13	0	32693	7570	7500	7360	7290	7150	7535	7325	465	2220	500	5340	10	1	88500234	6841	11.11	1.36	12	0.50	696.00	5702.00	8520	20231019	-9.27	3750	20230726	106.13	8520	-9.27	20231019	3750	106.13	20230726	8520	-9.27	20231019	3750	106.13	20230726	1.98	N	033290	500	465 억		999175	N	N	964	N	00	N
95	20231115	110419	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7690	260	2	3.50	2945020530	390829	115.19	7460	7720	7380	9650	5210	7430	7535.32	1.13	0	26507	7570	7500	7360	7290	7150	7535	7325	465	2220	500	5340	10	1	88500234	6806	11.05	1.35	12	0.44	696.00	5702.00	8520	20231019	-9.74	3750	20230726	105.07	8520	-9.74	20231019	3750	105.07	20230726	8520	-9.74	20231019	3750	105.07	20230726	1.98	N	033290	500	465 억		999175	N	N	964	N	00	N
96	20231115	100417	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7530	100	2	1.35	1680779660	225108	66.35	7460	7560	7380	9650	5210	7430	7466.55	1.13	0	14121	7570	7500	7360	7290	7150	7535	7325	465	2220	500	5340	10	1	88500234	6664	10.82	1.32	12	0.25	696.00	5702.00	8520	20231019	-11.62	3750	20230726	100.80	8520	-11.62	20231019	3750	100.80	20230726	8520	-11.62	20231019	3750	100.80	20230726	1.98	N	033290	500	465 억		999175	N	N	964	N	00	N
97	20231115	090413	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7400	-30	5	-0.40	310645720	41704	12.29	7460	7510	7390	9650	5210	7430	7448.82	1.13	0	661	7570	7500	7360	7290	7150	7535	7325	465	2220	500	5340	10	1	88500234	6549	10.63	1.30	12	0.05	696.00	5702.00	8520	20231019	-13.15	3750	20230726	97.33	8520	-13.15	20231019	3750	97.33	20230726	8520	-13.15	20231019	3750	97.33	20230726	1.98	N	033290	500	465 억		999175	N	N	964	N	00	N
98	20231114	160410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7430	170	2	2.34	2482623570	338396	80.48	7230	7430	7220	9430	5090	7260	7336.11	1.10	0	29246	7613	7436	7313	7136	7013	7375	7075	465	2170	500	5220	10	1	88500234	6576	10.68	1.30	12	0.38	696.00	5702.00	8520	20231019	-12.79	3750	20230726	98.13	8520	-12.79	20231019	3750	98.13	20230726	8520	-12.79	20231019	3750	98.13	20230726	1.97	N	033290	500	465 억		975802	N	N	964	N	00	N
99	20231114	150411	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7400	140	2	1.93	2261528790	308540	73.38	7230	7430	7220	9430	5090	7260	7329.78	1.10	0	27457	7613	7436	7313	7136	7013	7375	7075	465	2170	500	5220	10	1	88500234	6549	10.63	1.30	12	0.35	696.00	5702.00	8520	20231019	-13.15	3750	20230726	97.33	8520	-13.15	20231019	3750	97.33	20230726	8520	-13.15	20231019	3750	97.33	20230726	1.97	N	033290	500	465 억		975802	N	N	682	N	00	N
100	20231114	140410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7350	90	2	1.24	1849162590	252703	60.10	7230	7420	7220	9430	5090	7260	7317.53	1.10	0	17954	7613	7436	7313	7136	7013	7375	7075	465	2170	500	5220	10	1	88500234	6505	10.56	1.29	12	0.29	696.00	5702.00	8520	20231019	-13.73	3750	20230726	96.00	8520	-13.73	20231019	3750	96.00	20230726	8520	-13.73	20231019	3750	96.00	20230726	1.97	N	033290	500	465 억		975802	N	N	682	N	00	N
101	20231114	130412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7370	110	2	1.52	1641652470	224416	53.37	7230	7420	7220	9430	5090	7260	7315.22	1.10	0	14045	7613	7436	7313	7136	7013	7375	7075	465	2170	500	5220	10	1	88500234	6522	10.59	1.29	12	0.25	696.00	5702.00	8520	20231019	-13.50	3750	20230726	96.53	8520	-13.50	20231019	3750	96.53	20230726	8520	-13.50	20231019	3750	96.53	20230726	1.97	N	033290	500	465 억		975802	N	N	682	N	00	N
102	20231114	120412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7240	-20	5	-0.28	823596070	113364	26.96	7230	7340	7220	9430	5090	7260	7265.06	1.10	0	10241	7613	7436	7313	7136	7013	7375	7075	465	2170	500	5220	10	1	88500234	6407	10.40	1.27	12	0.13	696.00	5702.00	8520	20231019	-15.02	3750	20230726	93.07	8520	-15.02	20231019	3750	93.07	20230726	8520	-15.02	20231019	3750	93.07	20230726	1.97	N	033290	500	465 억		975802	N	N	682	N	00	N
103	20231114	110416	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7260	0	3	0.00	707420950	97339	23.15	7230	7340	7220	9430	5090	7260	7267.60	1.10	0	10950	7613	7436	7313	7136	7013	7375	7075	465	2170	500	5220	10	1	88500234	6425	10.43	1.27	12	0.11	696.00	5702.00	8520	20231019	-14.79	3750	20230726	93.60	8520	-14.79	20231019	3750	93.60	20230726	8520	-14.79	20231019	3750	93.60	20230726	1.97	N	033290	500	465 억		975802	N	N	682	N	00	N
104	20231114	100412	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7240	-20	5	-0.28	446928280	61513	14.63	7230	7340	7220	9430	5090	7260	7265.59	1.10	0	6061	7613	7436	7313	7136	7013	7375	7075	465	2170	500	5220	10	1	88500234	6407	10.40	1.27	12	0.07	696.00	5702.00	8520	20231019	-15.02	3750	20230726	93.07	8520	-15.02	20231019	3750	93.07	20230726	8520	-15.02	20231019	3750	93.07	20230726	1.97	N	033290	500	465 억		975802	N	N	682	N	00	N
105	20231114	090408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7270	10	2	0.14	64995300	8938	2.13	7230	7320	7230	9430	5090	7260	7271.80	1.10	0	-116	7613	7436	7313	7136	7013	7375	7075	465	2170	500	5220	10	1	88500234	6434	10.45	1.27	12	0.01	696.00	5702.00	8520	20231019	-14.67	3750	20230726	93.87	8520	-14.67	20231019	3750	93.87	20230726	8520	-14.67	20231019	3750	93.87	20230726	1.97	N	033290	500	465 억		975802	N	N	682	N	00	N
106	20231113	160407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7260	-80	5	-1.09	3053242040	417030	113.20	7380	7490	7190	9540	5140	7340	7321.42	1.13	0	-20291	7526	7432	7246	7152	6966	7480	7200	465	2200	500	5280	10	1	88500234	6425	10.43	1.27	12	0.47	696.00	5702.00	8520	20231019	-14.79	3750	20230726	93.60	8520	-14.79	20231019	3750	93.60	20230726	8520	-14.79	20231019	3750	93.60	20230726	1.94	N	033290	500	465 억		997817	N	N	682	N	00	N
107	20231113	150405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7190	-150	5	-2.04	2852636030	389323	105.68	7380	7490	7190	9540	5140	7340	7327.17	1.13	0	-19854	7526	7432	7246	7152	6966	7480	7200	465	2200	500	5280	10	1	88500234	6363	10.33	1.26	12	0.44	696.00	5702.00	8520	20231019	-15.61	3750	20230726	91.73	8520	-15.61	20231019	3750	91.73	20230726	8520	-15.61	20231019	3750	91.73	20230726	1.94	N	033290	500	465 억		997817	N	N	26	N	00	N
108	20231113	140403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7240	-100	5	-1.36	2506695910	341477	92.69	7380	7490	7190	9540	5140	7340	7340.75	1.13	0	-28432	7526	7432	7246	7152	6966	7480	7200	465	2200	500	5280	10	1	88500234	6407	10.40	1.27	12	0.39	696.00	5702.00	8520	20231019	-15.02	3750	20230726	93.07	8520	-15.02	20231019	3750	93.07	20230726	8520	-15.02	20231019	3750	93.07	20230726	1.94	N	033290	500	465 억		997817	N	N	26	N	00	N
109	20231113	130403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7280	-60	5	-0.82	2117051760	287647	78.08	7380	7490	7270	9540	5140	7340	7359.90	1.13	0	-22580	7526	7432	7246	7152	6966	7480	7200	465	2200	500	5280	10	1	88500234	6443	10.46	1.28	12	0.33	696.00	5702.00	8520	20231019	-14.55	3750	20230726	94.13	8520	-14.55	20231019	3750	94.13	20230726	8520	-14.55	20231019	3750	94.13	20230726	1.94	N	033290	500	465 억		997817	N	N	26	N	00	N
110	20231113	120403	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7300	-40	5	-0.54	1706165540	231214	62.76	7380	7490	7270	9540	5140	7340	7379.16	1.13	0	-19266	7526	7432	7246	7152	6966	7480	7200	465	2200	500	5280	10	1	88500234	6461	10.49	1.28	12	0.26	696.00	5702.00	8520	20231019	-14.32	3750	20230726	94.67	8520	-14.32	20231019	3750	94.67	20230726	8520	-14.32	20231019	3750	94.67	20230726	1.94	N	033290	500	465 억		997817	N	N	26	N	00	N
111	20231113	110402	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7390	50	2	0.68	1493410860	202187	54.88	7380	7490	7270	9540	5140	7340	7386.29	1.13	0	-19733	7526	7432	7246	7152	6966	7480	7200	465	2200	500	5280	10	1	88500234	6540	10.62	1.30	12	0.23	696.00	5702.00	8520	20231019	-13.26	3750	20230726	97.07	8520	-13.26	20231019	3750	97.07	20230726	8520	-13.26	20231019	3750	97.07	20230726	1.94	N	033290	500	465 억		997817	N	N	26	N	00	N
112	20231113	100401	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7350	10	2	0.14	1238949890	167460	45.46	7380	7490	7270	9540	5140	7340	7398.48	1.13	0	-20028	7526	7432	7246	7152	6966	7480	7200	465	2200	500	5280	10	1	88500234	6505	10.56	1.29	12	0.19	696.00	5702.00	8520	20231019	-13.73	3750	20230726	96.00	8520	-13.73	20231019	3750	96.00	20230726	8520	-13.73	20231019	3750	96.00	20230726	1.94	N	033290	500	465 억		997817	N	N	26	N	00	N
113	20231113	090404	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7360	20	2	0.27	165559680	22451	6.09	7380	7400	7340	9540	5140	7340	7374.27	1.13	0	-5499	7526	7432	7246	7152	6966	7480	7200	465	2200	500	5280	10	1	88500234	6514	10.57	1.29	12	0.03	696.00	5702.00	8520	20231019	-13.62	3750	20230726	96.27	8520	-13.62	20231019	3750	96.27	20230726	8520	-13.62	20231019	3750	96.27	20230726	1.94	N	033290	500	465 억		997817	N	N	26	N	00	N
114	20231110	160421	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7340	160	2	2.23	2623972680	364599	65.56	7160	7340	7060	9330	5030	7180	7194.51	1.15	0	-9939	7533	7356	7133	6956	6733	7445	7045	465	2150	500	5160	10	1	88500234	6496	10.55	1.29	12	0.41	696.00	5702.00	8520	20231019	-13.85	3750	20230726	95.73	8520	-13.85	20231019	3750	95.73	20230726	8520	-13.85	20231019	3750	95.73	20230726	1.96	N	033290	500	465 억		1021864	N	N	26	N	00	N
115	20231110	150410	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7290	110	2	1.53	2030570860	283433	50.96	7160	7290	7060	9330	5030	7180	7164.20	1.15	0	-2193	7533	7356	7133	6956	6733	7445	7045	465	2150	500	5160	10	1	88500234	6452	10.47	1.28	12	0.32	696.00	5702.00	8520	20231019	-14.44	3750	20230726	94.40	8520	-14.44	20231019	3750	94.40	20230726	8520	-14.44	20231019	3750	94.40	20230726	1.96	N	033290	500	465 억		1021864	N	N	48	N	00	N
116	20231110	140406	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7220	40	2	0.56	1583928610	221831	39.89	7160	7250	7060	9330	5030	7180	7140.25	1.15	0	-7265	7533	7356	7133	6956	6733	7445	7045	465	2150	500	5160	10	1	88500234	6390	10.37	1.27	12	0.25	696.00	5702.00	8520	20231019	-15.26	3750	20230726	92.53	8520	-15.26	20231019	3750	92.53	20230726	8520	-15.26	20231019	3750	92.53	20230726	1.96	N	033290	500	465 억		1021864	N	N	48	N	00	N
117	20231110	130408	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7150	-30	5	-0.42	1222686680	171694	30.87	7160	7220	7060	9330	5030	7180	7121.31	1.15	0	-9635	7533	7356	7133	6956	6733	7445	7045	465	2150	500	5160	10	1	88500234	6328	10.27	1.25	12	0.19	696.00	5702.00	8520	20231019	-16.08	3750	20230726	90.67	8520	-16.08	20231019	3750	90.67	20230726	8520	-16.08	20231019	3750	90.67	20230726	1.96	N	033290	500	465 억		1021864	N	N	48	N	00	N
118	20231110	120407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7170	-10	5	-0.14	1176125420	165183	29.70	7160	7220	7060	9330	5030	7180	7120.13	1.15	0	-9265	7533	7356	7133	6956	6733	7445	7045	465	2150	500	5160	10	1	88500234	6345	10.30	1.26	12	0.19	696.00	5702.00	8520	20231019	-15.85	3750	20230726	91.20	8520	-15.85	20231019	3750	91.20	20230726	8520	-15.85	20231019	3750	91.20	20230726	1.96	N	033290	500	465 억		1021864	N	N	48	N	00	N
119	20231110	110405	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7100	-80	5	-1.11	951829400	133785	24.06	7160	7220	7060	9330	5030	7180	7114.61	1.15	0	-16746	7533	7356	7133	6956	6733	7445	7045	465	2150	500	5160	10	1	88500234	6284	10.20	1.25	12	0.15	696.00	5702.00	8520	20231019	-16.67	3750	20230726	89.33	8520	-16.67	20231019	3750	89.33	20230726	8520	-16.67	20231019	3750	89.33	20230726	1.96	N	033290	500	465 억		1021864	N	N	48	N	00	N
120	20231110	100407	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7130	-50	5	-0.70	759740360	106779	19.20	7160	7220	7060	9330	5030	7180	7115.07	1.15	0	-30019	7533	7356	7133	6956	6733	7445	7045	465	2150	500	5160	10	1	88500234	6310	10.24	1.25	12	0.12	696.00	5702.00	8520	20231019	-16.31	3750	20230726	90.13	8520	-16.31	20231019	3750	90.13	20230726	8520	-16.31	20231019	3750	90.13	20230726	1.96	N	033290	500	465 억		1021864	N	N	48	N	00	N
121	20231110	090401	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7120	-60	5	-0.84	139654180	19556	3.52	7160	7220	7100	9330	5030	7180	7141.22	1.15	0	-4008	7533	7356	7133	6956	6733	7445	7045	465	2150	500	5160	10	1	88500234	6301	10.23	1.25	12	0.02	696.00	5702.00	8520	20231019	-16.43	3750	20230726	89.87	8520	-16.43	20231019	3750	89.87	20230726	8520	-16.43	20231019	3750	89.87	20230726	1.96	N	033290	500	465 억		1021864	N	N	48	N	00	N
122	20231109	160357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7180	240	2	3.46	3950779050	550263	139.40	6940	7310	6910	9020	4860	6940	7180.51	1.18	0	67157	7126	7032	6906	6812	6686	7080	6860	465	2080	500	4990	10	1	88500234	6354	10.32	1.26	12	0.62	696.00	5702.00	8520	20231019	-15.73	3750	20230726	91.47	8520	-15.73	20231019	3750	91.47	20230726	8520	-15.73	20231019	3750	91.47	20230726	1.97	N	033290	500	465 억		1042870	N	N	48	N	00	N
123	20231109	150358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7220	280	2	4.03	3708209980	516582	130.87	6940	7310	6910	9020	4860	6940	7179.10	1.18	0	58603	7126	7032	6906	6812	6686	7080	6860	465	2080	500	4990	10	1	88500234	6390	10.37	1.27	12	0.58	696.00	5702.00	8520	20231019	-15.26	3750	20230726	92.53	8520	-15.26	20231019	3750	92.53	20230726	8520	-15.26	20231019	3750	92.53	20230726	1.97	N	033290	500	465 억		1042870	N	N	2719	N	00	N
124	20231109	140357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7200	260	2	3.75	3438093710	479124	121.38	6940	7310	6910	9020	4860	6940	7176.58	1.18	0	55573	7126	7032	6906	6812	6686	7080	6860	465	2080	500	4990	10	1	88500234	6372	10.34	1.26	12	0.54	696.00	5702.00	8520	20231019	-15.49	3750	20230726	92.00	8520	-15.49	20231019	3750	92.00	20230726	8520	-15.49	20231019	3750	92.00	20230726	1.97	N	033290	500	465 억		1042870	N	N	2719	N	00	N
125	20231109	130358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7240	300	2	4.32	3182305080	443648	112.39	6940	7310	6910	9020	4860	6940	7173.89	1.18	0	53910	7126	7032	6906	6812	6686	7080	6860	465	2080	500	4990	10	1	88500234	6407	10.40	1.27	12	0.50	696.00	5702.00	8520	20231019	-15.02	3750	20230726	93.07	8520	-15.02	20231019	3750	93.07	20230726	8520	-15.02	20231019	3750	93.07	20230726	1.97	N	033290	500	465 억		1042870	N	N	2719	N	00	N
126	20231109	120400	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7290	350	2	5.04	2833234930	395594	100.22	6940	7310	6910	9020	4860	6940	7162.88	1.18	0	55049	7126	7032	6906	6812	6686	7080	6860	465	2080	500	4990	10	1	88500234	6452	10.47	1.28	12	0.45	696.00	5702.00	8520	20231019	-14.44	3750	20230726	94.40	8520	-14.44	20231019	3750	94.40	20230726	8520	-14.44	20231019	3750	94.40	20230726	1.97	N	033290	500	465 억		1042870	N	N	2719	N	00	N
127	20231109	110359	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7220	280	2	4.03	2007863600	281829	71.40	6940	7220	6910	9020	4860	6940	7125.46	1.18	0	21896	7126	7032	6906	6812	6686	7080	6860	465	2080	500	4990	10	1	88500234	6390	10.37	1.27	12	0.32	696.00	5702.00	8520	20231019	-15.26	3750	20230726	92.53	8520	-15.26	20231019	3750	92.53	20230726	8520	-15.26	20231019	3750	92.53	20230726	1.97	N	033290	500	465 억		1042870	N	N	2719	N	00	N
128	20231109	100355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7130	190	2	2.74	1410004870	198191	50.21	6940	7220	6910	9020	4860	6940	7115.80	1.18	0	-7774	7126	7032	6906	6812	6686	7080	6860	465	2080	500	4990	10	1	88500234	6310	10.24	1.25	12	0.22	696.00	5702.00	8520	20231019	-16.31	3750	20230726	90.13	8520	-16.31	20231019	3750	90.13	20230726	8520	-16.31	20231019	3750	90.13	20230726	1.97	N	033290	500	465 억		1042870	N	N	2719	N	00	N
129	20231109	090357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6930	-10	5	-0.14	67674410	9750	2.47	6940	7000	6910	9020	4860	6940	6941.16	1.18	0	530	7126	7032	6906	6812	6686	7080	6860	465	2080	500	4990	10	1	88500234	6133	9.96	1.22	12	0.01	696.00	5702.00	8520	20231019	-18.66	3750	20230726	84.80	8520	-18.66	20231019	3750	84.80	20230726	8520	-18.66	20231019	3750	84.80	20230726	1.97	N	033290	500	465 억		1042870	N	N	2719	N	00	N
130	20231108	160354	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6940	80	2	1.17	2701616800	392121	46.92	6840	7000	6780	8910	4810	6860	6889.45	1.10	0	50089	7226	7042	6826	6642	6426	6935	6535	465	2050	500	4930	10	1	88500234	6142	9.97	1.22	12	0.44	696.00	5702.00	8520	20231019	-18.54	3750	20230726	85.07	8520	-18.54	20231019	3750	85.07	20230726	8520	-18.54	20231019	3750	85.07	20230726	1.77	N	033290	500	465 억		974067	N	N	2719	N	00	N
131	20231108	150357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6930	70	2	1.02	2574280620	373743	44.72	6840	7000	6780	8910	4810	6860	6887.84	1.10	0	46465	7226	7042	6826	6642	6426	6935	6535	465	2050	500	4930	10	1	88500234	6133	9.96	1.22	12	0.42	696.00	5702.00	8520	20231019	-18.66	3750	20230726	84.80	8520	-18.66	20231019	3750	84.80	20230726	8520	-18.66	20231019	3750	84.80	20230726	1.77	N	033290	500	465 억		974067	N	N	12649	N	00	N
132	20231108	140355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6900	40	2	0.58	2416894590	350955	42.00	6840	7000	6780	8910	4810	6860	6886.62	1.10	0	42387	7226	7042	6826	6642	6426	6935	6535	465	2050	500	4930	10	1	88500234	6107	9.91	1.21	12	0.40	696.00	5702.00	8520	20231019	-19.01	3750	20230726	84.00	8520	-19.01	20231019	3750	84.00	20230726	8520	-19.01	20231019	3750	84.00	20230726	1.77	N	033290	500	465 억		974067	N	N	12649	N	00	N
133	20231108	130356	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6940	80	2	1.17	2047683890	297470	35.60	6840	7000	6780	8910	4810	6860	6883.67	1.10	0	30772	7226	7042	6826	6642	6426	6935	6535	465	2050	500	4930	10	1	88500234	6142	9.97	1.22	12	0.34	696.00	5702.00	8520	20231019	-18.54	3750	20230726	85.07	8520	-18.54	20231019	3750	85.07	20230726	8520	-18.54	20231019	3750	85.07	20230726	1.77	N	033290	500	465 억		974067	N	N	12649	N	00	N
134	20231108	120357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6950	90	2	1.31	1871169950	272122	32.56	6840	7000	6780	8910	4810	6860	6876.22	1.10	0	31959	7226	7042	6826	6642	6426	6935	6535	465	2050	500	4930	10	1	88500234	6151	9.99	1.22	12	0.31	696.00	5702.00	8520	20231019	-18.43	3750	20230726	85.33	8520	-18.43	20231019	3750	85.33	20230726	8520	-18.43	20231019	3750	85.33	20230726	1.77	N	033290	500	465 억		974067	N	N	12649	N	00	N
135	20231108	110355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6950	90	2	1.31	1619790000	235873	28.23	6840	7000	6780	8910	4810	6860	6867.21	1.10	0	34081	7226	7042	6826	6642	6426	6935	6535	465	2050	500	4930	10	1	88500234	6151	9.99	1.22	12	0.27	696.00	5702.00	8520	20231019	-18.43	3750	20230726	85.33	8520	-18.43	20231019	3750	85.33	20230726	8520	-18.43	20231019	3750	85.33	20230726	1.77	N	033290	500	465 억		974067	N	N	12649	N	00	N
136	20231108	100355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6890	30	2	0.44	1193823880	174428	20.87	6840	6930	6780	8910	4810	6860	6844.22	1.10	0	20971	7226	7042	6826	6642	6426	6935	6535	465	2050	500	4930	10	1	88500234	6098	9.90	1.21	12	0.20	696.00	5702.00	8520	20231019	-19.13	3750	20230726	83.73	8520	-19.13	20231019	3750	83.73	20230726	8520	-19.13	20231019	3750	83.73	20230726	1.77	N	033290	500	465 억		974067	N	N	12649	N	00	N
137	20231108	090354	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6900	40	2	0.58	85431260	12420	1.49	6840	6920	6840	8910	4810	6860	6878.52	1.10	0	3844	7226	7042	6826	6642	6426	6935	6535	465	2050	500	4930	10	1	88500234	6107	9.91	1.21	12	0.01	696.00	5702.00	8520	20231019	-19.01	3750	20230726	84.00	8520	-19.01	20231019	3750	84.00	20230726	8520	-19.01	20231019	3750	84.00	20230726	1.77	N	033290	500	465 억		974067	N	N	12649	N	00	N
138	20231107	160355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6860	-80	5	-1.15	5612461270	826700	47.84	6920	7010	6610	9020	4860	6940	6788.14	0.90	0	186840	7660	7300	6960	6600	6260	7130	6430	465	2080	500	4990	10	1	88500234	6071	9.86	1.20	12	0.93	696.00	5702.00	8520	20231019	-19.48	3750	20230726	82.93	8520	-19.48	20231019	3750	82.93	20230726	8520	-19.48	20231019	3750	82.93	20230726	1.75	N	033290	500	465 억		797855	N	N	12649	N	00	N
139	20231107	150356	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6840	-100	5	-1.44	5370690940	791382	45.80	6920	7010	6610	9020	4860	6940	6786.18	0.90	0	175532	7660	7300	6960	6600	6260	7130	6430	465	2080	500	4990	10	1	88500234	6053	9.83	1.20	12	0.89	696.00	5702.00	8520	20231019	-19.72	3750	20230726	82.40	8520	-19.72	20231019	3750	82.40	20230726	8520	-19.72	20231019	3750	82.40	20230726	1.75	N	033290	500	465 억		797855	N	N	30450	N	00	N
140	20231107	140358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6840	-100	5	-1.44	4899406990	722339	41.80	6920	7010	6610	9020	4860	6940	6782.37	0.90	0	171415	7660	7300	6960	6600	6260	7130	6430	465	2080	500	4990	10	1	88500234	6053	9.83	1.20	12	0.82	696.00	5702.00	8520	20231019	-19.72	3750	20230726	82.40	8520	-19.72	20231019	3750	82.40	20230726	8520	-19.72	20231019	3750	82.40	20230726	1.75	N	033290	500	465 억		797855	N	N	30450	N	00	N
141	20231107	130357	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6720	-220	5	-3.17	4293613630	633626	36.67	6920	7010	6610	9020	4860	6940	6775.87	0.90	0	174411	7660	7300	6960	6600	6260	7130	6430	465	2080	500	4990	10	1	88500234	5947	9.66	1.18	12	0.72	696.00	5702.00	8520	20231019	-21.13	3750	20230726	79.20	8520	-21.13	20231019	3750	79.20	20230726	8520	-21.13	20231019	3750	79.20	20230726	1.75	N	033290	500	465 억		797855	N	N	30450	N	00	N
142	20231107	120353	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6720	-220	5	-3.17	2978970900	436014	25.23	6920	7010	6690	9020	4860	6940	6831.91	0.90	0	102704	7660	7300	6960	6600	6260	7130	6430	465	2080	500	4990	10	1	88500234	5947	9.66	1.18	12	0.49	696.00	5702.00	8520	20231019	-21.13	3750	20230726	79.20	8520	-21.13	20231019	3750	79.20	20230726	8520	-21.13	20231019	3750	79.20	20230726	1.75	N	033290	500	465 억		797855	N	N	30450	N	00	N
143	20231107	110355	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6790	-150	5	-2.16	1971912820	286608	16.59	6920	7010	6780	9020	4860	6940	6879.86	0.90	0	57111	7660	7300	6960	6600	6260	7130	6430	465	2080	500	4990	10	1	88500234	6009	9.76	1.19	12	0.32	696.00	5702.00	8520	20231019	-20.31	3750	20230726	81.07	8520	-20.31	20231019	3750	81.07	20230726	8520	-20.31	20231019	3750	81.07	20230726	1.75	N	033290	500	465 억		797855	N	N	30450	N	00	N
144	20231107	100358	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6910	-30	5	-0.43	1281362730	185511	10.74	6920	7010	6790	9020	4860	6940	6906.94	0.90	0	26891	7660	7300	6960	6600	6260	7130	6430	465	2080	500	4990	10	1	88500234	6115	9.93	1.21	12	0.21	696.00	5702.00	8520	20231019	-18.90	3750	20230726	84.27	8520	-18.90	20231019	3750	84.27	20230726	8520	-18.90	20231019	3750	84.27	20230726	1.75	N	033290	500	465 억		797855	N	N	30450	N	00	N
145	20231107	090350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6840	-100	5	-1.44	293344880	42918	2.48	6920	6920	6790	9020	4860	6940	6831.23	0.90	0	6252	7660	7300	6960	6600	6260	7130	6430	465	2080	500	4990	10	1	88500234	6053	9.83	1.20	12	0.05	696.00	5702.00	8520	20231019	-19.72	3750	20230726	82.40	8520	-19.72	20231019	3750	82.40	20230726	8520	-19.72	20231019	3750	82.40	20230726	1.75	N	033290	500	465 억		797855	N	N	30450	N	00	N
146	20231106	160347	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6940	-410	5	-5.58	11900360040	1723499	448.80	7300	7320	6620	9550	5150	7350	6904.73	0.96	0	-46827	7570	7460	7270	7160	6970	7515	7215	465	2200	500	5290	10	1	88500234	6142	9.97	1.22	12	1.95	696.00	5702.00	8520	20231019	-18.54	3750	20230726	85.07	8520	-18.54	20231019	3750	85.07	20230726	8520	-18.54	20231019	3750	85.07	20230726	1.80	Y	033290	500	465 억		846206	N	N	30450	N	00	N
147	20231106	150349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6910	-440	5	-5.99	11644610320	1686527	439.17	7300	7320	6620	9550	5150	7350	6904.49	0.96	0	-62308	7570	7460	7270	7160	6970	7515	7215	465	2200	500	5290	10	1	88500234	6115	9.93	1.21	12	1.91	696.00	5702.00	8520	20231019	-18.90	3750	20230726	84.27	8520	-18.90	20231019	3750	84.27	20230726	8520	-18.90	20231019	3750	84.27	20230726	1.80	Y	033290	500	465 억		846206	N	N	20272	N	00	N
148	20231106	140347	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6890	-460	5	-6.26	11152232620	1615084	420.57	7300	7320	6620	9550	5150	7350	6905.05	0.96	0	-55934	7570	7460	7270	7160	6970	7515	7215	465	2200	500	5290	10	1	88500234	6098	9.90	1.21	12	1.82	696.00	5702.00	8520	20231019	-19.13	3750	20230726	83.73	8520	-19.13	20231019	3750	83.73	20230726	8520	-19.13	20231019	3750	83.73	20230726	1.80	Y	033290	500	465 억		846206	N	N	20272	N	00	N
149	20231106	130352	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6910	-440	5	-5.99	9953894010	1442455	375.62	7300	7320	6620	9550	5150	7350	6900.66	0.96	0	-63873	7570	7460	7270	7160	6970	7515	7215	465	2200	500	5290	10	1	88500234	6115	9.93	1.21	12	1.63	696.00	5702.00	8520	20231019	-18.90	3750	20230726	84.27	8520	-18.90	20231019	3750	84.27	20230726	8520	-18.90	20231019	3750	84.27	20230726	1.80	Y	033290	500	465 억		846206	N	N	20272	N	00	N
150	20231106	120349	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6780	-570	5	-7.76	9094093030	1316282	342.76	7300	7320	6620	9550	5150	7350	6908.92	0.96	0	-62035	7570	7460	7270	7160	6970	7515	7215	465	2200	500	5290	10	1	88500234	6000	9.74	1.19	12	1.49	696.00	5702.00	8520	20231019	-20.42	3750	20230726	80.80	8520	-20.42	20231019	3750	80.80	20230726	8520	-20.42	20231019	3750	80.80	20230726	1.80	Y	033290	500	465 억		846206	N	N	20272	N	00	N
151	20231106	110350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6820	-530	5	-7.21	6628960720	950235	247.44	7300	7320	6790	9550	5150	7350	6976.13	0.96	0	-7171	7570	7460	7270	7160	6970	7515	7215	465	2200	500	5290	10	1	88500234	6036	9.80	1.20	12	1.07	696.00	5702.00	8520	20231019	-19.95	3750	20230726	81.87	8520	-19.95	20231019	3750	81.87	20230726	8520	-19.95	20231019	3750	81.87	20230726	1.80	Y	033290	500	465 억		846206	N	N	20272	N	00	N
152	20231106	100330	55	30.00	KSQ150		유통	N	N	N	Y	40	N	6870	-480	5	-6.53	4447714310	632503	164.70	7300	7320	6840	9550	5150	7350	7031.92	0.96	0	-9845	7570	7460	7270	7160	6970	7515	7215	465	2200	500	5290	10	1	88500234	6080	9.87	1.20	12	0.71	696.00	5702.00	8520	20231019	-19.37	3750	20230726	83.20	8520	-19.37	20231019	3750	83.20	20230726	8520	-19.37	20231019	3750	83.20	20230726	1.80	Y	033290	500	465 억		846206	N	N	20272	N	00	N
153	20231106	090350	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7180	-170	5	-2.31	512760840	71047	18.50	7300	7320	7160	9550	5150	7350	7217.19	0.96	0	-419	7570	7460	7270	7160	6970	7515	7215	465	2200	500	5290	10	1	88500234	6354	10.32	1.26	12	0.08	696.00	5702.00	8520	20231019	-15.73	3750	20230726	91.47	8520	-15.73	20231019	3750	91.47	20230726	8520	-15.73	20231019	3750	91.47	20230726	1.80	Y	033290	500	465 억		846206	N	N	20272	N	00	N
154	20231103	160343	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7350	170	2	2.37	2590023970	359230	102.94	7200	7380	7080	9330	5030	7180	7209.73	0.86	0	91486	7446	7312	7216	7082	6986	7265	7035	465	2150	500	5160	10	1	88500234	6505	10.56	1.29	12	0.41	696.00	5702.00	8520	20231019	-13.73	3750	20230726	96.00	8520	-13.73	20231019	3750	96.00	20230726	8520	-13.73	20231019	3750	96.00	20230726	1.80	Y	033290	500	465 억		761763	N	N	18493	N	00	N
155	20231103	150345	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7350	170	2	2.37	2349683850	326457	93.54	7200	7360	7080	9330	5030	7180	7197.53	0.86	0	100897	7446	7312	7216	7082	6986	7265	7035	465	2150	500	5160	10	1	88500234	6505	10.56	1.29	12	0.37	696.00	5702.00	8520	20231019	-13.73	3750	20230726	96.00	8520	-13.73	20231019	3750	96.00	20230726	8520	-13.73	20231019	3750	96.00	20230726	1.80	Y	033290	500	465 억		761763	N	N	36632	N	00	N
156	20231103	140345	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7250	70	2	0.97	1975700460	275196	78.86	7200	7260	7080	9330	5030	7180	7179.25	0.86	0	97624	7446	7312	7216	7082	6986	7265	7035	465	2150	500	5160	10	1	88500234	6416	10.42	1.27	12	0.31	696.00	5702.00	8520	20231019	-14.91	3750	20230726	93.33	8520	-14.91	20231019	3750	93.33	20230726	8520	-14.91	20231019	3750	93.33	20230726	1.80	Y	033290	500	465 억		761763	N	N	36632	N	00	N
157	20231103	130344	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7190	10	2	0.14	1802882310	251297	72.01	7200	7250	7080	9330	5030	7180	7174.31	0.86	0	80896	7446	7312	7216	7082	6986	7265	7035	465	2150	500	5160	10	1	88500234	6363	10.33	1.26	12	0.28	696.00	5702.00	8520	20231019	-15.61	3750	20230726	91.73	8520	-15.61	20231019	3750	91.73	20230726	8520	-15.61	20231019	3750	91.73	20230726	1.80	Y	033290	500	465 억		761763	N	N	36632	N	00	N
158	20231103	120343	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7190	10	2	0.14	1581459960	220607	63.21	7200	7250	7080	9330	5030	7180	7168.68	0.86	0	65255	7446	7312	7216	7082	6986	7265	7035	465	2150	500	5160	10	1	88500234	6363	10.33	1.26	12	0.25	696.00	5702.00	8520	20231019	-15.61	3750	20230726	91.73	8520	-15.61	20231019	3750	91.73	20230726	8520	-15.61	20231019	3750	91.73	20230726	1.80	Y	033290	500	465 억		761763	N	N	36632	N	00	N
159	20231103	110347	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7120	-60	5	-0.84	1429683550	199430	57.15	7200	7250	7080	9330	5030	7180	7168.85	0.86	0	59818	7446	7312	7216	7082	6986	7265	7035	465	2150	500	5160	10	1	88500234	6301	10.23	1.25	12	0.23	696.00	5702.00	8520	20231019	-16.43	3750	20230726	89.87	8520	-16.43	20231019	3750	89.87	20230726	8520	-16.43	20231019	3750	89.87	20230726	1.80	Y	033290	500	465 억		761763	N	N	36632	N	00	N
160	20231103	100342	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7220	40	2	0.56	935586970	130200	37.31	7200	7250	7130	9330	5030	7180	7185.77	0.86	0	46531	7446	7312	7216	7082	6986	7265	7035	465	2150	500	5160	10	1	88500234	6390	10.37	1.27	12	0.15	696.00	5702.00	8520	20231019	-15.26	3750	20230726	92.53	8520	-15.26	20231019	3750	92.53	20230726	8520	-15.26	20231019	3750	92.53	20230726	1.80	Y	033290	500	465 억		761763	N	N	36632	N	00	N
161	20231103	090341	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7230	50	2	0.70	173041680	24069	6.90	7200	7250	7130	9330	5030	7180	7189.40	0.86	0	6530	7446	7312	7216	7082	6986	7265	7035	465	2150	500	5160	10	1	88500234	6399	10.39	1.27	12	0.03	696.00	5702.00	8520	20231019	-15.14	3750	20230726	92.80	8520	-15.14	20231019	3750	92.80	20230726	8520	-15.14	20231019	3750	92.80	20230726	1.80	Y	033290	500	465 억		761763	N	N	36632	N	00	N
162	20231102	160341	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7180	-20	5	-0.28	2468986810	342890	86.81	7320	7350	7120	9360	5040	7200	7200.59	0.79	0	63151	7666	7432	7246	7012	6826	7340	6920	465	2160	500	5180	10	1	88500234	6354	10.32	1.26	12	0.39	696.00	5702.00	8520	20231019	-15.73	3750	20230726	91.47	8520	-15.73	20231019	3750	91.47	20230726	8520	-15.73	20231019	3750	91.47	20230726	1.76	Y	033290	500	465 억		701932	N	N	36632	N	00	N
163	20231102	150345	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7190	-10	5	-0.14	2161240640	300263	76.02	7320	7350	7120	9360	5040	7200	7197.83	0.79	0	45823	7666	7432	7246	7012	6826	7340	6920	465	2160	500	5180	10	1	88500234	6363	10.33	1.26	12	0.34	696.00	5702.00	8520	20231019	-15.61	3750	20230726	91.73	8520	-15.61	20231019	3750	91.73	20230726	8520	-15.61	20231019	3750	91.73	20230726	1.76	Y	033290	500	465 억		701932	N	N	15981	N	00	N
164	20231102	140339	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7140	-60	5	-0.83	1676104450	232612	58.89	7320	7350	7130	9360	5040	7200	7205.58	0.79	0	32228	7666	7432	7246	7012	6826	7340	6920	465	2160	500	5180	10	1	88500234	6319	10.26	1.25	12	0.26	696.00	5702.00	8520	20231019	-16.20	3750	20230726	90.40	8520	-16.20	20231019	3750	90.40	20230726	8520	-16.20	20231019	3750	90.40	20230726	1.76	Y	033290	500	465 억		701932	N	N	15981	N	00	N
165	20231102	130343	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7190	-10	5	-0.14	1309641140	181424	45.93	7320	7350	7140	9360	5040	7200	7218.68	0.79	0	34564	7666	7432	7246	7012	6826	7340	6920	465	2160	500	5180	10	1	88500234	6363	10.33	1.26	12	0.20	696.00	5702.00	8520	20231019	-15.61	3750	20230726	91.73	8520	-15.61	20231019	3750	91.73	20230726	8520	-15.61	20231019	3750	91.73	20230726	1.76	Y	033290	500	465 억		701932	N	N	15981	N	00	N
166	20231102	120340	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7170	-30	5	-0.42	1070799220	148137	37.51	7320	7350	7140	9360	5040	7200	7228.44	0.79	0	35108	7666	7432	7246	7012	6826	7340	6920	465	2160	500	5180	10	1	88500234	6345	10.30	1.26	12	0.17	696.00	5702.00	8520	20231019	-15.85	3750	20230726	91.20	8520	-15.85	20231019	3750	91.20	20230726	8520	-15.85	20231019	3750	91.20	20230726	1.76	Y	033290	500	465 억		701932	N	N	15981	N	00	N
167	20231102	110340	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7180	-20	5	-0.28	865549820	119536	30.26	7320	7350	7150	9360	5040	7200	7240.91	0.79	0	26354	7666	7432	7246	7012	6826	7340	6920	465	2160	500	5180	10	1	88500234	6354	10.32	1.26	12	0.14	696.00	5702.00	8520	20231019	-15.73	3750	20230726	91.47	8520	-15.73	20231019	3750	91.47	20230726	8520	-15.73	20231019	3750	91.47	20230726	1.76	Y	033290	500	465 억		701932	N	N	15981	N	00	N
168	20231102	100340	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7250	50	2	0.69	545400140	75061	19.00	7320	7350	7190	9360	5040	7200	7266.09	0.79	0	20922	7666	7432	7246	7012	6826	7340	6920	465	2160	500	5180	10	1	88500234	6416	10.42	1.27	12	0.08	696.00	5702.00	8520	20231019	-14.91	3750	20230726	93.33	8520	-14.91	20231019	3750	93.33	20230726	8520	-14.91	20231019	3750	93.33	20230726	1.76	Y	033290	500	465 억		701932	N	N	15981	N	00	N
169	20231102	090344	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7280	80	2	1.11	52039870	7119	1.80	7320	7330	7280	9360	5040	7200	7310.00	0.79	0	658	7666	7432	7246	7012	6826	7340	6920	465	2160	500	5180	10	1	88500234	6443	10.46	1.28	12	0.01	696.00	5702.00	8520	20231019	-14.55	3750	20230726	94.13	8520	-14.55	20231019	3750	94.13	20230726	8520	-14.55	20231019	3750	94.13	20230726	1.76	Y	033290	500	465 억		701932	N	N	15981	N	00	N
170	20231101	160341	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7200	-140	5	-1.91	2846246630	393512	111.44	7370	7480	7060	9540	5140	7340	7232.96	0.77	0	21441	7680	7510	7420	7250	7160	7465	7205	465	2200	500	5280	10	1	88500234	6372	10.34	1.26	12	0.44	696.00	5702.00	8520	20231019	-15.49	3750	20230726	92.00	8520	-15.49	20231019	3750	92.00	20230726	8520	-15.49	20231019	3750	92.00	20230726	1.76	Y	033290	500	465 억		679602	N	N	15901	N	00	N
171	20231101	150339	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7150	-190	5	-2.59	2639633760	364748	103.29	7370	7480	7060	9540	5140	7340	7236.87	0.77	0	15074	7680	7510	7420	7250	7160	7465	7205	465	2200	500	5280	10	1	88500234	6328	10.27	1.25	12	0.41	696.00	5702.00	8520	20231019	-16.08	3750	20230726	90.67	8520	-16.08	20231019	3750	90.67	20230726	8520	-16.08	20231019	3750	90.67	20230726	1.76	Y	033290	500	465 억		679602	N	N	38460	N	00	N
172	20231101	140336	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7140	-200	5	-2.72	2381830830	328576	93.05	7370	7480	7060	9540	5140	7340	7248.95	0.77	0	9751	7680	7510	7420	7250	7160	7465	7205	465	2200	500	5280	10	1	88500234	6319	10.26	1.25	12	0.37	696.00	5702.00	8520	20231019	-16.20	3750	20230726	90.40	8520	-16.20	20231019	3750	90.40	20230726	8520	-16.20	20231019	3750	90.40	20230726	1.76	Y	033290	500	465 억		679602	N	N	38460	N	00	N
173	20231101	130340	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7100	-240	5	-3.27	2193200840	302087	85.55	7370	7480	7060	9540	5140	7340	7260.16	0.77	0	6463	7680	7510	7420	7250	7160	7465	7205	465	2200	500	5280	10	1	88500234	6284	10.20	1.25	12	0.34	696.00	5702.00	8520	20231019	-16.67	3750	20230726	89.33	8520	-16.67	20231019	3750	89.33	20230726	8520	-16.67	20231019	3750	89.33	20230726	1.76	Y	033290	500	465 억		679602	N	N	38460	N	00	N
174	20231101	120346	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7140	-200	5	-2.72	1820233140	249651	70.70	7370	7480	7140	9540	5140	7340	7291.11	0.77	0	4382	7680	7510	7420	7250	7160	7465	7205	465	2200	500	5280	10	1	88500234	6319	10.26	1.25	12	0.28	696.00	5702.00	8520	20231019	-16.20	3750	20230726	90.40	8520	-16.20	20231019	3750	90.40	20230726	8520	-16.20	20231019	3750	90.40	20230726	1.76	Y	033290	500	465 억		679602	N	N	38460	N	00	N
175	20231101	110348	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7200	-140	5	-1.91	1422031230	194159	54.98	7370	7480	7180	9540	5140	7340	7324.06	0.77	0	2692	7680	7510	7420	7250	7160	7465	7205	465	2200	500	5280	10	1	88500234	6372	10.34	1.26	12	0.22	696.00	5702.00	8520	20231019	-15.49	3750	20230726	92.00	8520	-15.49	20231019	3750	92.00	20230726	8520	-15.49	20231019	3750	92.00	20230726	1.76	Y	033290	500	465 억		679602	N	N	38460	N	00	N
176	20231101	100344	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7290	-50	5	-0.68	820799420	111105	31.46	7370	7480	7270	9540	5140	7340	7387.60	0.77	0	-2288	7680	7510	7420	7250	7160	7465	7205	465	2200	500	5280	10	1	88500234	6452	10.47	1.28	12	0.13	696.00	5702.00	8520	20231019	-14.44	3750	20230726	94.40	8520	-14.44	20231019	3750	94.40	20230726	8520	-14.44	20231019	3750	94.40	20230726	1.76	Y	033290	500	465 억		679602	N	N	38460	N	00	N
177	20231101	090346	55	30.00	KSQ150		유통	N	N	N	Y	40	N	7390	50	2	0.68	37788430	5109	1.45	7370	7480	7360	9540	5140	7340	7396.44	0.77	0	696	7680	7510	7420	7250	7160	7465	7205	465	2200	500	5280	10	1	88500234	6540	10.62	1.30	12	0.01	696.00	5702.00	8520	20231019	-13.26	3750	20230726	97.07	8520	-13.26	20231019	3750	97.07	20230726	8520	-13.26	20231019	3750	97.07	20230726	1.76	Y	033290	500	465 억		679602	N	N	38460	N	00	N