KissMeData/006730/price/prices-20240601.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	20240628	160228	55	60.00	KSQ150			N	N	N	Y	60	N	6970	-40	5	-0.57	1138288590	162967	42.51	7010	7060	6940	9110	4910	7010	6984.78	11.38	0	-41896	7330	7170	6980	6820	6630	7250	6900	337	2100	500	5180	10	1	66426923	4630	3.40	0.53	12	0.25	2052.00	13083.00	9153	20230901	-23.85	6394	20231020	9.01	8250	-15.52	20240517	6600	5.61	20240625	10020	-30.44	20230901	6600	5.61	20240625	0.75	N	006730	500	337 억		7556310	N	N	456	N	00	N
3	20240628	150227	55	60.00	KSQ150			N	N	N	Y	60	N	6950	-60	5	-0.86	1028324630	147162	38.39	7010	7060	6940	9110	4910	7010	6987.70	11.38	0	-37852	7330	7170	6980	6820	6630	7250	6900	337	2100	500	5180	10	1	66426923	4617	3.39	0.53	12	0.22	2052.00	13083.00	9153	20230901	-24.07	6394	20231020	8.70	8250	-15.76	20240517	6600	5.30	20240625	10020	-30.64	20230901	6600	5.30	20240625	0.75	N	006730	500	337 억		7556310	N	N	304	N	00	N
4	20240628	140227	55	60.00	KSQ150			N	N	N	Y	60	N	6970	-40	5	-0.57	762553370	108973	28.43	7010	7060	6940	9110	4910	7010	6997.64	11.38	0	-29511	7330	7170	6980	6820	6630	7250	6900	337	2100	500	5180	10	1	66426923	4630	3.40	0.53	12	0.16	2052.00	13083.00	9153	20230901	-23.85	6394	20231020	9.01	8250	-15.52	20240517	6600	5.61	20240625	10020	-30.44	20230901	6600	5.61	20240625	0.75	N	006730	500	337 억		7556310	N	N	304	N	00	N
5	20240628	130227	55	60.00	KSQ150			N	N	N	Y	60	N	6980	-30	5	-0.43	511773740	72930	19.02	7010	7060	6970	9110	4910	7010	7017.33	11.38	0	-26654	7330	7170	6980	6820	6630	7250	6900	337	2100	500	5180	10	1	66426923	4637	3.40	0.53	12	0.11	2052.00	13083.00	9153	20230901	-23.74	6394	20231020	9.16	8250	-15.39	20240517	6600	5.76	20240625	10020	-30.34	20230901	6600	5.76	20240625	0.75	N	006730	500	337 억		7556310	N	N	304	N	00	N
6	20240628	120226	55	60.00	KSQ150			N	N	N	Y	60	N	7040	30	2	0.43	309289910	44027	11.48	7010	7060	6970	9110	4910	7010	7025.01	11.38	0	-13108	7330	7170	6980	6820	6630	7250	6900	337	2100	500	5180	10	1	66426923	4676	3.43	0.54	12	0.07	2052.00	13083.00	9153	20230901	-23.09	6394	20231020	10.10	8250	-14.67	20240517	6600	6.67	20240625	10020	-29.74	20230901	6600	6.67	20240625	0.75	N	006730	500	337 억		7556310	N	N	304	N	00	N
7	20240628	110225	55	60.00	KSQ150			N	N	N	Y	60	N	7030	20	2	0.29	244806040	34861	9.09	7010	7060	6970	9110	4910	7010	7022.35	11.38	0	-8555	7330	7170	6980	6820	6630	7250	6900	337	2100	500	5180	10	1	66426923	4670	3.43	0.54	12	0.05	2052.00	13083.00	9153	20230901	-23.19	6394	20231020	9.95	8250	-14.79	20240517	6600	6.52	20240625	10020	-29.84	20230901	6600	6.52	20240625	0.75	N	006730	500	337 억		7556310	N	N	304	N	00	N
8	20240628	100223	55	60.00	KSQ150			N	N	N	Y	60	N	7020	10	2	0.14	91213090	13028	3.40	7010	7050	6970	9110	4910	7010	7001.31	11.38	0	-4281	7330	7170	6980	6820	6630	7250	6900	337	2100	500	5180	10	1	66426923	4663	3.42	0.54	12	0.02	2052.00	13083.00	9153	20230901	-23.30	6394	20231020	9.79	8250	-14.91	20240517	6600	6.36	20240625	10020	-29.94	20230901	6600	6.36	20240625	0.75	N	006730	500	337 억		7556310	N	N	304	N	00	N
9	20240628	090223	55	60.00	KSQ150			N	N	N	Y	60	N	7010	0	3	0.00	10563260	1505	0.39	7010	7050	7010	9110	4910	7010	7018.78	11.38	0	-588	7330	7170	6980	6820	6630	7250	6900	337	2100	500	5180	10	1	66426923	4657	3.42	0.54	12	0.00	2052.00	13083.00	9153	20230901	-23.41	6394	20231020	9.63	8250	-15.03	20240517	6600	6.21	20240625	10020	-30.04	20230901	6600	6.21	20240625	0.75	N	006730	500	337 억		7556310	N	N	304	N	00	N
10	20240627	160222	55	60.00	KSQ150			N	N	N	Y	60	N	7010	220	2	3.24	2669900420	381387	597.35	6950	7140	6790	8820	4760	6790	7000.67	11.49	0	-88479	6870	6830	6770	6730	6670	6800	6700	337	2030	500	5020	10	1	66426923	4657	3.42	0.54	12	0.57	2052.00	13083.00	9153	20230901	-23.41	6394	20231020	9.63	8250	-15.03	20240517	6600	6.21	20240625	10020	-30.04	20230901	6600	6.21	20240625	0.75	N	006730	500	337 억		7635498	N	N	304	N	00	N
11	20240627	150224	55	60.00	KSQ150			N	N	N	Y	60	N	7010	220	2	3.24	2553464610	364773	571.32	6950	7140	6790	8820	4760	6790	7000.33	11.49	0	-82258	6870	6830	6770	6730	6670	6800	6700	337	2030	500	5020	10	1	66426923	4657	3.42	0.54	12	0.55	2052.00	13083.00	9153	20230901	-23.41	6394	20231020	9.63	8250	-15.03	20240517	6600	6.21	20240625	10020	-30.04	20230901	6600	6.21	20240625	0.75	N	006730	500	337 억		7635498	N	N	152	N	00	N
12	20240627	140222	55	60.00	KSQ150			N	N	N	Y	60	N	7010	220	2	3.24	2262769810	323370	506.48	6950	7140	6790	8820	4760	6790	6997.66	11.49	0	-71927	6870	6830	6770	6730	6670	6800	6700	337	2030	500	5020	10	1	66426923	4657	3.42	0.54	12	0.49	2052.00	13083.00	9153	20230901	-23.41	6394	20231020	9.63	8250	-15.03	20240517	6600	6.21	20240625	10020	-30.04	20230901	6600	6.21	20240625	0.75	N	006730	500	337 억		7635498	N	N	152	N	00	N
13	20240627	130223	55	60.00	KSQ150			N	N	N	Y	60	N	7000	210	2	3.09	1334165090	192081	300.85	6950	7050	6790	8820	4760	6790	6946.10	11.49	0	-38602	6870	6830	6770	6730	6670	6800	6700	337	2030	500	5020	10	1	66426923	4650	3.41	0.54	12	0.29	2052.00	13083.00	9153	20230901	-23.52	6394	20231020	9.48	8250	-15.15	20240517	6600	6.06	20240625	10020	-30.14	20230901	6600	6.06	20240625	0.75	N	006730	500	337 억		7635498	N	N	152	N	00	N
14	20240627	120223	55	60.00	KSQ150			N	N	N	Y	60	N	7020	230	2	3.39	1176672910	169601	265.64	6950	7050	6790	8820	4760	6790	6938.16	11.49	0	-32478	6870	6830	6770	6730	6670	6800	6700	337	2030	500	5020	10	1	66426923	4663	3.42	0.54	12	0.26	2052.00	13083.00	9153	20230901	-23.30	6394	20231020	9.79	8250	-14.91	20240517	6600	6.36	20240625	10020	-29.94	20230901	6600	6.36	20240625	0.75	N	006730	500	337 억		7635498	N	N	152	N	00	N
15	20240627	110224	55	60.00	KSQ150			N	N	N	Y	60	N	7010	220	2	3.24	985130420	142281	222.85	6950	7050	6790	8820	4760	6790	6924.13	11.49	0	-31592	6870	6830	6770	6730	6670	6800	6700	337	2030	500	5020	10	1	66426923	4657	3.42	0.54	12	0.21	2052.00	13083.00	9153	20230901	-23.41	6394	20231020	9.63	8250	-15.03	20240517	6600	6.21	20240625	10020	-30.04	20230901	6600	6.21	20240625	0.75	N	006730	500	337 억		7635498	N	N	152	N	00	N
16	20240627	100223	55	60.00	KSQ150			N	N	N	Y	60	N	6830	40	2	0.59	400863010	58495	91.62	6950	6950	6790	8820	4760	6790	6853.28	11.49	0	-25348	6870	6830	6770	6730	6670	6800	6700	337	2030	500	5020	10	1	66426923	4537	3.33	0.52	12	0.09	2052.00	13083.00	9153	20230901	-25.38	6394	20231020	6.82	8250	-17.21	20240517	6600	3.48	20240625	10020	-31.84	20230901	6600	3.48	20240625	0.75	N	006730	500	337 억		7635498	N	N	152	N	00	N
17	20240627	090223	55	60.00	KSQ150			N	N	N	Y	60	N	6830	40	2	0.59	126497640	18312	28.68	6950	6950	6820	8820	4760	6790	6909.95	11.49	0	-8970	6870	6830	6770	6730	6670	6800	6700	337	2030	500	5020	10	1	66426923	4537	3.33	0.52	12	0.03	2052.00	13083.00	9153	20230901	-25.38	6394	20231020	6.82	8250	-17.21	20240517	6600	3.48	20240625	10020	-31.84	20230901	6600	3.48	20240625	0.75	N	006730	500	337 억		7635498	N	N	152	N	00	N
18	20240626	160223	55	60.00	KSQ150			N	N	N	Y	60	N	6790	30	2	0.44	431000690	63793	64.78	6810	6810	6710	8780	4740	6760	6756.24	11.53	0	-22944	6933	6846	6723	6636	6513	6890	6680	337	2020	500	5000	10	1	66426923	4510	3.31	0.52	12	0.10	2052.00	13083.00	9153	20230901	-25.82	6394	20231020	6.19	8250	-17.70	20240517	6600	2.88	20240625	10020	-32.24	20230901	6600	2.88	20240625	0.69	N	006730	500	337 억		7659792	N	N	152	N	00	N
19	20240626	150223	55	60.00	KSQ150			N	N	N	Y	60	N	6780	20	2	0.30	325489310	48187	48.93	6810	6810	6710	8780	4740	6760	6754.71	11.53	0	-19172	6933	6846	6723	6636	6513	6890	6680	337	2020	500	5000	10	1	66426923	4504	3.30	0.52	12	0.07	2052.00	13083.00	9153	20230901	-25.93	6394	20231020	6.04	8250	-17.82	20240517	6600	2.73	20240625	10020	-32.34	20230901	6600	2.73	20240625	0.69	N	006730	500	337 억		7659792	N	N	0	N	00	N
20	20240626	140223	55	60.00	KSQ150			N	N	N	Y	60	N	6770	10	2	0.15	259381690	38444	39.04	6810	6810	6710	8780	4740	6760	6747.00	11.53	0	-13450	6933	6846	6723	6636	6513	6890	6680	337	2020	500	5000	10	1	66426923	4497	3.30	0.52	12	0.06	2052.00	13083.00	9153	20230901	-26.04	6394	20231020	5.88	8250	-17.94	20240517	6600	2.58	20240625	10020	-32.44	20230901	6600	2.58	20240625	0.69	N	006730	500	337 억		7659792	N	N	0	N	00	N
21	20240626	130224	55	60.00	KSQ150			N	N	N	Y	60	N	6750	-10	5	-0.15	217663350	32276	32.78	6810	6810	6710	8780	4740	6760	6743.81	11.53	0	-10702	6933	6846	6723	6636	6513	6890	6680	337	2020	500	5000	10	1	66426923	4484	3.29	0.52	12	0.05	2052.00	13083.00	9153	20230901	-26.25	6394	20231020	5.57	8250	-18.18	20240517	6600	2.27	20240625	10020	-32.63	20230901	6600	2.27	20240625	0.69	N	006730	500	337 억		7659792	N	N	0	N	00	N
22	20240626	120223	55	60.00	KSQ150			N	N	N	Y	60	N	6770	10	2	0.15	158813740	23559	23.92	6810	6810	6710	8780	4740	6760	6741.11	11.53	0	-5094	6933	6846	6723	6636	6513	6890	6680	337	2020	500	5000	10	1	66426923	4497	3.30	0.52	12	0.04	2052.00	13083.00	9153	20230901	-26.04	6394	20231020	5.88	8250	-17.94	20240517	6600	2.58	20240625	10020	-32.44	20230901	6600	2.58	20240625	0.69	N	006730	500	337 억		7659792	N	N	0	N	00	N
23	20240626	110223	55	60.00	KSQ150			N	N	N	Y	60	N	6770	10	2	0.15	145377170	21572	21.91	6810	6810	6710	8780	4740	6760	6739.16	11.53	0	-4479	6933	6846	6723	6636	6513	6890	6680	337	2020	500	5000	10	1	66426923	4497	3.30	0.52	12	0.03	2052.00	13083.00	9153	20230901	-26.04	6394	20231020	5.88	8250	-17.94	20240517	6600	2.58	20240625	10020	-32.44	20230901	6600	2.58	20240625	0.69	N	006730	500	337 억		7659792	N	N	0	N	00	N
24	20240626	100223	55	60.00	KSQ150			N	N	N	Y	60	N	6750	-10	5	-0.15	101404820	15043	15.28	6810	6810	6710	8780	4740	6760	6741.00	11.53	0	-2288	6933	6846	6723	6636	6513	6890	6680	337	2020	500	5000	10	1	66426923	4484	3.29	0.52	12	0.02	2052.00	13083.00	9153	20230901	-26.25	6394	20231020	5.57	8250	-18.18	20240517	6600	2.27	20240625	10020	-32.63	20230901	6600	2.27	20240625	0.69	N	006730	500	337 억		7659792	N	N	0	N	00	N
25	20240626	090222	55	60.00	KSQ150			N	N	N	Y	60	N	6760	0	3	0.00	4149390	610	0.62	6810	6810	6740	8780	4740	6760	6802.28	11.53	0	-192	6933	6846	6723	6636	6513	6890	6680	337	2020	500	5000	10	1	66426923	4490	3.29	0.52	12	0.00	2052.00	13083.00	9153	20230901	-26.14	6394	20231020	5.72	8250	-18.06	20240517	6600	2.42	20240625	10020	-32.53	20230901	6600	2.42	20240625	0.69	N	006730	500	337 억		7659792	N	N	0	N	00	N
26	20240625	160222	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6760	110	2	1.65	662831430	98457	22.65	6600	6810	6600	8640	4660	6650	6732.16	11.55	-44518	-9297	7063	6856	6733	6526	6403	6795	6465	337	1990	500	4920	10	1	66426923	4490	3.29	0.52	12	0.15	2052.00	13083.00	9153	20230901	-26.14	6394	20231020	5.72	8250	-18.06	20240517	6600	2.42	20240625	10020	-32.53	20230901	6600	2.42	20240625	0.70	N	006730	500	337 억		7669592	N	N	304	N	00	N
27	20240625	150223	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6810	160	2	2.41	615319000	91444	21.03	6600	6810	6600	8640	4660	6650	6728.92	11.55	-44518	-8315	7063	6856	6733	6526	6403	6795	6465	337	1990	500	4920	10	1	66426923	4524	3.32	0.52	12	0.14	2052.00	13083.00	9153	20230901	-25.60	6394	20231020	6.51	8250	-17.45	20240517	6600	3.18	20240625	10020	-32.04	20230901	6600	3.18	20240625	0.70	N	006730	500	337 억		7669592	N	N	304	N	00	N
28	20240625	140223	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6750	100	2	1.50	435968930	64979	14.95	6600	6780	6600	8640	4660	6650	6709.38	11.55	-44518	-15742	7063	6856	6733	6526	6403	6795	6465	337	1990	500	4920	10	1	66426923	4484	3.29	0.52	12	0.10	2052.00	13083.00	9153	20230901	-26.25	6394	20231020	5.57	8250	-18.18	20240517	6600	2.27	20240625	10020	-32.63	20230901	6600	2.27	20240625	0.70	N	006730	500	337 억		7669592	N	N	304	N	00	N
29	20240625	130222	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6770	120	2	1.80	386179600	57606	13.25	6600	6780	6600	8640	4660	6650	6703.81	11.55	-44518	-14770	7063	6856	6733	6526	6403	6795	6465	337	1990	500	4920	10	1	66426923	4497	3.30	0.52	12	0.09	2052.00	13083.00	9153	20230901	-26.04	6394	20231020	5.88	8250	-17.94	20240517	6600	2.58	20240625	10020	-32.44	20230901	6600	2.58	20240625	0.70	N	006730	500	337 억		7669592	N	N	304	N	00	N
30	20240625	120224	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6760	110	2	1.65	354519200	52922	12.17	6600	6780	6600	8640	4660	6650	6698.90	11.55	-44518	-14073	7063	6856	6733	6526	6403	6795	6465	337	1990	500	4920	10	1	66426923	4490	3.29	0.52	12	0.08	2052.00	13083.00	9153	20230901	-26.14	6394	20231020	5.72	8250	-18.06	20240517	6600	2.42	20240625	10020	-32.53	20230901	6600	2.42	20240625	0.70	N	006730	500	337 억		7669592	N	N	304	N	00	N
31	20240625	110226	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6730	80	2	1.20	262983340	39366	9.06	6600	6730	6600	8640	4660	6650	6680.47	11.55	-44518	-6844	7063	6856	6733	6526	6403	6795	6465	337	1990	500	4920	10	1	66426923	4471	3.28	0.51	12	0.06	2052.00	13083.00	9153	20230901	-26.47	6394	20231020	5.25	8250	-18.42	20240517	6600	1.97	20240625	10020	-32.83	20230901	6600	1.97	20240625	0.70	N	006730	500	337 억		7669592	N	N	304	N	00	N
32	20240625	100223	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6690	40	2	0.60	145627070	21847	5.03	6600	6700	6600	8640	4660	6650	6665.77	11.55	-44518	-2170	7063	6856	6733	6526	6403	6795	6465	337	1990	500	4920	10	1	66426923	4444	3.26	0.51	12	0.03	2052.00	13083.00	9153	20230901	-26.91	6394	20231020	4.63	8250	-18.91	20240517	6600	1.36	20240625	10020	-33.23	20230901	6600	1.36	20240625	0.70	N	006730	500	337 억		7669592	N	N	304	N	00	N
33	20240625	090223	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6630	-20	5	-0.30	12255540	1856	0.43	6600	6630	6600	8640	4660	6650	6603.20	11.55	-44518	-750	7063	6856	6733	6526	6403	6795	6465	337	1990	500	4920	10	1	66426923	4404	3.23	0.51	12	0.00	2052.00	13083.00	9153	20230901	-27.56	6394	20231020	3.69	8250	-19.64	20240517	6600	0.45	20240625	10020	-33.83	20230901	6600	0.45	20240625	0.70	N	006730	500	337 억		7669592	N	N	304	N	00	N
34	20240624	160222	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6650	-250	5	-3.62	2906580060	434200	155.14	6860	6940	6610	8970	4830	6900	6694.12	11.77	0	-159339	7086	6992	6946	6852	6806	6970	6830	337	2070	500	5100	10	1	66426923	4417	3.24	0.51	12	0.65	2052.00	13083.00	9153	20230901	-27.35	6394	20231020	4.00	8250	-19.39	20240517	6610	0.61	20240624	10020	-33.63	20230901	6610	0.61	20240624	0.70	N	006730	500	337 억		7820538	N	N	304	N	00	N
35	20240624	150222	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6670	-230	5	-3.33	2823706210	421750	150.69	6860	6940	6610	8970	4830	6900	6695.21	11.77	0	-153280	7086	6992	6946	6852	6806	6970	6830	337	2070	500	5100	10	1	66426923	4431	3.25	0.51	12	0.63	2052.00	13083.00	9153	20230901	-27.13	6394	20231020	4.32	8250	-19.15	20240517	6610	0.91	20240624	10020	-33.43	20230901	6610	0.91	20240624	0.70	N	006730	500	337 억		7820538	N	N	670	N	00	N
36	20240624	140222	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6630	-270	5	-3.91	2513968640	375024	133.99	6860	6940	6610	8970	4830	6900	6703.49	11.77	0	-136075	7086	6992	6946	6852	6806	6970	6830	337	2070	500	5100	10	1	66426923	4404	3.23	0.51	12	0.56	2052.00	13083.00	9153	20230901	-27.56	6394	20231020	3.69	8250	-19.64	20240517	6610	0.30	20240624	10020	-33.83	20230901	6610	0.30	20240624	0.70	N	006730	500	337 억		7820538	N	N	670	N	00	N
37	20240624	130222	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6640	-260	5	-3.77	2096514020	312085	111.51	6860	6940	6630	8970	4830	6900	6717.77	11.77	0	-111239	7086	6992	6946	6852	6806	6970	6830	337	2070	500	5100	10	1	66426923	4411	3.24	0.51	12	0.47	2052.00	13083.00	9153	20230901	-27.46	6394	20231020	3.85	8250	-19.52	20240517	6630	0.15	20240624	10020	-33.73	20230901	6630	0.15	20240624	0.70	N	006730	500	337 억		7820538	N	N	670	N	00	N
38	20240624	120222	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6690	-210	5	-3.04	1649086270	244895	87.50	6860	6940	6670	8970	4830	6900	6733.85	11.77	0	-89340	7086	6992	6946	6852	6806	6970	6830	337	2070	500	5100	10	1	66426923	4444	3.26	0.51	12	0.37	2052.00	13083.00	9153	20230901	-26.91	6394	20231020	4.63	8250	-18.91	20240517	6670	0.30	20240624	10020	-33.23	20230901	6670	0.30	20240624	0.70	N	006730	500	337 억		7820538	N	N	670	N	00	N
39	20240624	110223	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6690	-210	5	-3.04	1403924290	208236	74.40	6860	6940	6670	8970	4830	6900	6741.99	11.77	0	-78978	7086	6992	6946	6852	6806	6970	6830	337	2070	500	5100	10	1	66426923	4444	3.26	0.51	12	0.31	2052.00	13083.00	9153	20230901	-26.91	6394	20231020	4.63	8250	-18.91	20240517	6670	0.30	20240624	10020	-33.23	20230901	6670	0.30	20240624	0.70	N	006730	500	337 억		7820538	N	N	670	N	00	N
40	20240624	100223	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	6760	-140	5	-2.03	574864380	84559	30.21	6860	6940	6730	8970	4830	6900	6798.38	11.77	0	-41549	7086	6992	6946	6852	6806	6970	6830	337	2070	500	5100	10	1	66426923	4490	3.29	0.52	12	0.13	2052.00	13083.00	9153	20230901	-26.14	6394	20231020	5.72	8250	-18.06	20240517	6730	0.45	20240624	10020	-32.53	20230901	6730	0.45	20240624	0.70	N	006730	500	337 억		7820538	N	N	670	N	00	N
41	20240624	090223	55	60.00	KSQ150			N	N	N	Y	60	N	6880	-20	5	-0.29	41371460	6015	2.15	6860	6940	6860	8970	4830	6900	6878.05	11.77	0	-1764	7086	6992	6946	6852	6806	6970	6830	337	2070	500	5100	10	1	66426923	4570	3.35	0.53	12	0.01	2052.00	13083.00	9153	20230901	-24.83	6394	20231020	7.60	8250	-16.61	20240517	6740	2.08	20240118	10020	-31.34	20230901	6740	2.08	20240118	0.70	N	006730	500	337 억		7820538	N	N	670	N	00	N
42	20240621	160218	55	60.00	KSQ150			N	N	N	Y	60	N	6900	-140	5	-1.99	1935876720	278967	265.66	7040	7040	6900	9150	4930	7040	6939.64	11.90	0	-93712	7100	7070	7030	7000	6960	7085	7015	337	2110	500	5200	10	1	66426923	4583	3.36	0.53	12	0.42	2052.00	13083.00	9153	20230901	-24.61	6394	20231020	7.91	8250	-16.36	20240517	6740	2.37	20240118	10020	-31.14	20230901	6740	2.37	20240118	0.69	N	006730	500	337 억		7904183	N	N	322	N	00	N
43	20240621	150217	55	60.00	KSQ150			N	N	N	Y	60	N	6970	-70	5	-0.99	1028048630	147468	140.43	7040	7040	6950	9150	4930	7040	6971.33	11.90	0	-35949	7100	7070	7030	7000	6960	7085	7015	337	2110	500	5200	10	1	66426923	4630	3.40	0.53	12	0.22	2052.00	13083.00	9153	20230901	-23.85	6394	20231020	9.01	8250	-15.52	20240517	6740	3.41	20240118	10020	-30.44	20230901	6740	3.41	20240118	0.69	N	006730	500	337 억		7904183	N	N	621	N	00	N
44	20240621	140217	55	60.00	KSQ150			N	N	N	Y	60	N	6990	-50	5	-0.71	673556240	96519	91.91	7040	7040	6960	9150	4930	7040	6978.48	11.90	0	-28824	7100	7070	7030	7000	6960	7085	7015	337	2110	500	5200	10	1	66426923	4643	3.41	0.53	12	0.15	2052.00	13083.00	9153	20230901	-23.63	6394	20231020	9.32	8250	-15.27	20240517	6740	3.71	20240118	10020	-30.24	20230901	6740	3.71	20240118	0.69	N	006730	500	337 억		7904183	N	N	621	N	00	N
45	20240621	130217	55	60.00	KSQ150			N	N	N	Y	60	N	6960	-80	5	-1.14	562457350	80591	76.75	7040	7040	6960	9150	4930	7040	6979.16	11.90	0	-25030	7100	7070	7030	7000	6960	7085	7015	337	2110	500	5200	10	1	66426923	4623	3.39	0.53	12	0.12	2052.00	13083.00	9153	20230901	-23.96	6394	20231020	8.85	8250	-15.64	20240517	6740	3.26	20240118	10020	-30.54	20230901	6740	3.26	20240118	0.69	N	006730	500	337 억		7904183	N	N	621	N	00	N
46	20240621	120219	55	60.00	KSQ150			N	N	N	Y	60	N	6960	-80	5	-1.14	470292330	67358	64.14	7040	7040	6960	9150	4930	7040	6981.98	11.90	0	-23154	7100	7070	7030	7000	6960	7085	7015	337	2110	500	5200	10	1	66426923	4623	3.39	0.53	12	0.10	2052.00	13083.00	9153	20230901	-23.96	6394	20231020	8.85	8250	-15.64	20240517	6740	3.26	20240118	10020	-30.54	20230901	6740	3.26	20240118	0.69	N	006730	500	337 억		7904183	N	N	621	N	00	N
47	20240621	110218	55	60.00	KSQ150			N	N	N	Y	60	N	6960	-80	5	-1.14	350521930	50158	47.77	7040	7040	6960	9150	4930	7040	6988.36	11.90	0	-19371	7100	7070	7030	7000	6960	7085	7015	337	2110	500	5200	10	1	66426923	4623	3.39	0.53	12	0.08	2052.00	13083.00	9153	20230901	-23.96	6394	20231020	8.85	8250	-15.64	20240517	6740	3.26	20240118	10020	-30.54	20230901	6740	3.26	20240118	0.69	N	006730	500	337 억		7904183	N	N	621	N	00	N
48	20240621	100216	55	60.00	KSQ150			N	N	N	Y	60	N	6990	-50	5	-0.71	206512580	29504	28.10	7040	7040	6970	9150	4930	7040	6999.48	11.90	0	-16494	7100	7070	7030	7000	6960	7085	7015	337	2110	500	5200	10	1	66426923	4643	3.41	0.53	12	0.04	2052.00	13083.00	9153	20230901	-23.63	6394	20231020	9.32	8250	-15.27	20240517	6740	3.71	20240118	10020	-30.24	20230901	6740	3.71	20240118	0.69	N	006730	500	337 억		7904183	N	N	621	N	00	N
49	20240621	090219	55	60.00	KSQ150			N	N	N	Y	60	N	7030	-10	5	-0.14	14561760	2069	1.97	7040	7040	7030	9150	4930	7040	7038.07	11.90	0	-1540	7100	7070	7030	7000	6960	7085	7015	337	2110	500	5200	10	1	66426923	4670	3.43	0.54	12	0.00	2052.00	13083.00	9153	20230901	-23.19	6394	20231020	9.95	8250	-14.79	20240517	6740	4.30	20240118	10020	-29.84	20230901	6740	4.30	20240118	0.69	N	006730	500	337 억		7904183	N	N	621	N	00	N
50	20240620	160218	55	60.00	KSQ150			N	N	N	Y	60	N	7040	30	2	0.43	736266610	104899	54.90	7010	7060	6990	9110	4910	7010	7018.81	11.92	0	-13887	7116	7062	7026	6972	6936	7045	6955	337	2100	500	5180	10	1	66426923	4676	3.43	0.54	12	0.16	2052.00	13083.00	9153	20230901	-23.09	6394	20231020	10.10	8250	-14.67	20240517	6740	4.45	20240118	10020	-29.74	20230901	6740	4.45	20240118	0.69	N	006730	500	337 억		7917753	N	N	621	N	00	N
51	20240620	150218	55	60.00	KSQ150			N	N	N	Y	60	N	7040	30	2	0.43	668946150	95344	49.90	7010	7060	6990	9110	4910	7010	7016.13	11.92	0	-12679	7116	7062	7026	6972	6936	7045	6955	337	2100	500	5180	10	1	66426923	4676	3.43	0.54	12	0.14	2052.00	13083.00	9153	20230901	-23.09	6394	20231020	10.10	8250	-14.67	20240517	6740	4.45	20240118	10020	-29.74	20230901	6740	4.45	20240118	0.69	N	006730	500	337 억		7917753	N	N	152	N	00	N
52	20240620	140218	55	60.00	KSQ150			N	N	N	Y	60	N	7030	20	2	0.29	562689970	80224	41.98	7010	7060	6990	9110	4910	7010	7013.99	11.92	0	-14207	7116	7062	7026	6972	6936	7045	6955	337	2100	500	5180	10	1	66426923	4670	3.43	0.54	12	0.12	2052.00	13083.00	9153	20230901	-23.19	6394	20231020	9.95	8250	-14.79	20240517	6740	4.30	20240118	10020	-29.84	20230901	6740	4.30	20240118	0.69	N	006730	500	337 억		7917753	N	N	152	N	00	N
53	20240620	130217	55	60.00	KSQ150			N	N	N	Y	60	N	7000	-10	5	-0.14	474870840	67709	35.43	7010	7060	6990	9110	4910	7010	7013.41	11.92	0	-16479	7116	7062	7026	6972	6936	7045	6955	337	2100	500	5180	10	1	66426923	4650	3.41	0.54	12	0.10	2052.00	13083.00	9153	20230901	-23.52	6394	20231020	9.48	8250	-15.15	20240517	6740	3.86	20240118	10020	-30.14	20230901	6740	3.86	20240118	0.69	N	006730	500	337 억		7917753	N	N	152	N	00	N
54	20240620	120218	55	60.00	KSQ150			N	N	N	Y	60	N	7010	0	3	0.00	336560390	47964	25.10	7010	7060	7000	9110	4910	7010	7016.94	11.92	0	-12294	7116	7062	7026	6972	6936	7045	6955	337	2100	500	5180	10	1	66426923	4657	3.42	0.54	12	0.07	2052.00	13083.00	9153	20230901	-23.41	6394	20231020	9.63	8250	-15.03	20240517	6740	4.01	20240118	10020	-30.04	20230901	6740	4.01	20240118	0.69	N	006730	500	337 억		7917753	N	N	152	N	00	N
55	20240620	110218	55	60.00	KSQ150			N	N	N	Y	60	N	7020	10	2	0.14	191033110	27202	14.24	7010	7060	7010	9110	4910	7010	7022.76	11.92	0	-5898	7116	7062	7026	6972	6936	7045	6955	337	2100	500	5180	10	1	66426923	4663	3.42	0.54	12	0.04	2052.00	13083.00	9153	20230901	-23.30	6394	20231020	9.79	8250	-14.91	20240517	6740	4.15	20240118	10020	-29.94	20230901	6740	4.15	20240118	0.69	N	006730	500	337 억		7917753	N	N	152	N	00	N
56	20240620	100218	55	60.00	KSQ150			N	N	N	Y	60	N	7030	20	2	0.29	103099580	14672	7.68	7010	7060	7010	9110	4910	7010	7026.96	11.92	0	-2008	7116	7062	7026	6972	6936	7045	6955	337	2100	500	5180	10	1	66426923	4670	3.43	0.54	12	0.02	2052.00	13083.00	9153	20230901	-23.19	6394	20231020	9.95	8250	-14.79	20240517	6740	4.30	20240118	10020	-29.84	20230901	6740	4.30	20240118	0.69	N	006730	500	337 억		7917753	N	N	152	N	00	N
57	20240620	090218	55	60.00	KSQ150			N	N	N	Y	60	N	7030	20	2	0.29	2742580	391	0.20	7010	7040	7010	9110	4910	7010	7014.27	11.92	0	-113	7116	7062	7026	6972	6936	7045	6955	337	2100	500	5180	10	1	66426923	4670	3.43	0.54	12	0.00	2052.00	13083.00	9153	20230901	-23.19	6394	20231020	9.95	8250	-14.79	20240517	6740	4.30	20240118	10020	-29.84	20230901	6740	4.30	20240118	0.69	N	006730	500	337 억		7917753	N	N	152	N	00	N
58	20240619	160217	55	60.00	KSQ150			N	N	N	Y	60	N	7010	-40	5	-0.57	1341229490	191078	157.08	7080	7080	6990	9160	4940	7050	7019.30	12.01	0	-56715	7216	7132	7086	7002	6956	7110	6980	337	2110	500	5210	10	1	66426923	4657	3.42	0.54	12	0.29	2052.00	13083.00	9153	20230901	-23.41	6394	20231020	9.63	8250	-15.03	20240517	6740	4.01	20240118	10020	-30.04	20230901	6740	4.01	20240118	0.70	N	006730	500	337 억		7974814	N	N	152	N	00	N
59	20240619	150215	55	60.00	KSQ150			N	N	N	Y	60	N	7020	-30	5	-0.43	1251457710	178271	146.55	7080	7080	6990	9160	4940	7050	7019.97	12.01	0	-50897	7216	7132	7086	7002	6956	7110	6980	337	2110	500	5210	10	1	66426923	4663	3.42	0.54	12	0.27	2052.00	13083.00	9153	20230901	-23.30	6394	20231020	9.79	8250	-14.91	20240517	6740	4.15	20240118	10020	-29.94	20230901	6740	4.15	20240118	0.70	N	006730	500	337 억		7974814	N	N	0	N	00	N
60	20240619	140220	55	60.00	KSQ150			N	N	N	Y	60	N	7020	-30	5	-0.43	1154571540	164467	135.20	7080	7080	6990	9160	4940	7050	7020.08	12.01	0	-49095	7216	7132	7086	7002	6956	7110	6980	337	2110	500	5210	10	1	66426923	4663	3.42	0.54	12	0.25	2052.00	13083.00	9153	20230901	-23.30	6394	20231020	9.79	8250	-14.91	20240517	6740	4.15	20240118	10020	-29.94	20230901	6740	4.15	20240118	0.70	N	006730	500	337 억		7974814	N	N	0	N	00	N
61	20240619	130216	55	60.00	KSQ150			N	N	N	Y	60	N	7010	-40	5	-0.57	1047457270	149195	122.65	7080	7080	6990	9160	4940	7050	7020.73	12.01	0	-46307	7216	7132	7086	7002	6956	7110	6980	337	2110	500	5210	10	1	66426923	4657	3.42	0.54	12	0.22	2052.00	13083.00	9153	20230901	-23.41	6394	20231020	9.63	8250	-15.03	20240517	6740	4.01	20240118	10020	-30.04	20230901	6740	4.01	20240118	0.70	N	006730	500	337 억		7974814	N	N	0	N	00	N
62	20240619	120215	55	60.00	KSQ150			N	N	N	Y	60	N	7020	-30	5	-0.43	752519870	107074	88.02	7080	7080	7000	9160	4940	7050	7028.04	12.01	0	-38430	7216	7132	7086	7002	6956	7110	6980	337	2110	500	5210	10	1	66426923	4663	3.42	0.54	12	0.16	2052.00	13083.00	9153	20230901	-23.30	6394	20231020	9.79	8250	-14.91	20240517	6740	4.15	20240118	10020	-29.94	20230901	6740	4.15	20240118	0.70	N	006730	500	337 억		7974814	N	N	0	N	00	N
63	20240619	110217	55	60.00	KSQ150			N	N	N	Y	60	N	7020	-30	5	-0.43	622510230	88535	72.78	7080	7080	7010	9160	4940	7050	7031.23	12.01	0	-33554	7216	7132	7086	7002	6956	7110	6980	337	2110	500	5210	10	1	66426923	4663	3.42	0.54	12	0.13	2052.00	13083.00	9153	20230901	-23.30	6394	20231020	9.79	8250	-14.91	20240517	6740	4.15	20240118	10020	-29.94	20230901	6740	4.15	20240118	0.70	N	006730	500	337 억		7974814	N	N	0	N	00	N
64	20240619	100218	55	60.00	KSQ150			N	N	N	Y	60	N	7020	-30	5	-0.43	473685020	67331	55.35	7080	7080	7010	9160	4940	7050	7035.17	12.01	0	-25661	7216	7132	7086	7002	6956	7110	6980	337	2110	500	5210	10	1	66426923	4663	3.42	0.54	12	0.10	2052.00	13083.00	9153	20230901	-23.30	6394	20231020	9.79	8250	-14.91	20240517	6740	4.15	20240118	10020	-29.94	20230901	6740	4.15	20240118	0.70	N	006730	500	337 억		7974814	N	N	0	N	00	N
65	20240619	090220	55	60.00	KSQ150			N	N	N	Y	60	N	7050	0	3	0.00	10570360	1498	1.23	7080	7080	7050	9160	4940	7050	7056.32	12.01	0	-318	7216	7132	7086	7002	6956	7110	6980	337	2110	500	5210	10	1	66426923	4683	3.44	0.54	12	0.00	2052.00	13083.00	9153	20230901	-22.98	6394	20231020	10.26	8250	-14.55	20240517	6740	4.60	20240118	10020	-29.64	20230901	6740	4.60	20240118	0.70	N	006730	500	337 억		7974814	N	N	0	N	00	N
66	20240618	160216	55	60.00	KSQ150			N	N	N	Y	60	N	7050	-60	5	-0.84	857553160	121443	200.31	7110	7170	7040	9240	4980	7110	7061.36	12.06	0	-40155	7210	7160	7110	7060	7010	7185	7085	337	2130	500	5260	10	1	66426923	4683	3.44	0.54	12	0.18	2052.00	13083.00	9153	20230901	-22.98	6394	20231020	10.26	8250	-14.55	20240517	6740	4.60	20240118	10020	-29.64	20230901	6740	4.60	20240118	0.71	N	006730	500	337 억		8013628	N	N	153	N	00	N
67	20240618	150214	55	60.00	KSQ150			N	N	N	Y	60	N	7060	-50	5	-0.70	799071080	113153	186.64	7110	7170	7040	9240	4980	7110	7061.86	12.06	0	-39236	7210	7160	7110	7060	7010	7185	7085	337	2130	500	5260	10	1	66426923	4690	3.44	0.54	12	0.17	2052.00	13083.00	9153	20230901	-22.87	6394	20231020	10.42	8250	-14.42	20240517	6740	4.75	20240118	10020	-29.54	20230901	6740	4.75	20240118	0.71	N	006730	500	337 억		8013628	N	N	153	N	00	N
68	20240618	140215	55	60.00	KSQ150			N	N	N	Y	60	N	7050	-60	5	-0.84	654995770	92723	152.94	7110	7170	7040	9240	4980	7110	7064.01	12.06	0	-35008	7210	7160	7110	7060	7010	7185	7085	337	2130	500	5260	10	1	66426923	4683	3.44	0.54	12	0.14	2052.00	13083.00	9153	20230901	-22.98	6394	20231020	10.26	8250	-14.55	20240517	6740	4.60	20240118	10020	-29.64	20230901	6740	4.60	20240118	0.71	N	006730	500	337 억		8013628	N	N	153	N	00	N
69	20240618	130217	55	60.00	KSQ150			N	N	N	Y	60	N	7060	-50	5	-0.70	524111850	74167	122.33	7110	7170	7040	9240	4980	7110	7066.64	12.06	0	-33507	7210	7160	7110	7060	7010	7185	7085	337	2130	500	5260	10	1	66426923	4690	3.44	0.54	12	0.11	2052.00	13083.00	9153	20230901	-22.87	6394	20231020	10.42	8250	-14.42	20240517	6740	4.75	20240118	10020	-29.54	20230901	6740	4.75	20240118	0.71	N	006730	500	337 억		8013628	N	N	153	N	00	N
70	20240618	120216	55	60.00	KSQ150			N	N	N	Y	60	N	7070	-40	5	-0.56	288441570	40749	67.21	7110	7170	7060	9240	4980	7110	7078.49	12.06	0	-13720	7210	7160	7110	7060	7010	7185	7085	337	2130	500	5260	10	1	66426923	4696	3.45	0.54	12	0.06	2052.00	13083.00	9153	20230901	-22.76	6394	20231020	10.57	8250	-14.30	20240517	6740	4.90	20240118	10020	-29.44	20230901	6740	4.90	20240118	0.71	N	006730	500	337 억		8013628	N	N	153	N	00	N
71	20240618	110215	55	60.00	KSQ150			N	N	N	Y	60	N	7080	-30	5	-0.42	190122070	26843	44.28	7110	7170	7060	9240	4980	7110	7082.74	12.06	0	-10677	7210	7160	7110	7060	7010	7185	7085	337	2130	500	5260	10	1	66426923	4703	3.45	0.54	12	0.04	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.71	N	006730	500	337 억		8013628	N	N	153	N	00	N
72	20240618	100215	55	60.00	KSQ150			N	N	N	Y	60	N	7090	-20	5	-0.28	105020270	14816	24.44	7110	7170	7070	9240	4980	7110	7088.30	12.06	0	-5347	7210	7160	7110	7060	7010	7185	7085	337	2130	500	5260	10	1	66426923	4710	3.46	0.54	12	0.02	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.71	N	006730	500	337 억		8013628	N	N	153	N	00	N
73	20240618	090217	55	60.00	KSQ150			N	N	N	Y	60	N	7090	-20	5	-0.28	7277770	1024	1.69	7110	7170	7090	9240	4980	7110	7107.20	12.06	0	119	7210	7160	7110	7060	7010	7185	7085	337	2130	500	5260	10	1	66426923	4710	3.46	0.54	12	0.00	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.71	N	006730	500	337 억		8013628	N	N	153	N	00	N
74	20240617	160214	55	60.00	KSQ150			N	N	N	Y	60	N	7110	10	2	0.14	426833790	60112	39.88	7090	7160	7060	9230	4970	7100	7100.63	12.09	0	-12026	7180	7140	7100	7060	7020	7160	7080	337	2130	500	5250	10	1	66426923	4723	3.46	0.54	12	0.09	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.71	N	006730	500	337 억		8029396	N	N	153	N	00	N
75	20240617	150218	55	60.00	KSQ150			N	N	N	Y	60	N	7110	10	2	0.14	378153280	53264	35.33	7090	7160	7060	9230	4970	7100	7099.60	12.09	0	-9142	7180	7140	7100	7060	7020	7160	7080	337	2130	500	5250	10	1	66426923	4723	3.46	0.54	12	0.08	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.71	N	006730	500	337 억		8029396	N	N	0	N	00	N
76	20240617	140214	55	60.00	KSQ150			N	N	N	Y	60	N	7110	10	2	0.14	334597970	47135	31.27	7090	7160	7060	9230	4970	7100	7098.72	12.09	0	-5648	7180	7140	7100	7060	7020	7160	7080	337	2130	500	5250	10	1	66426923	4723	3.46	0.54	12	0.07	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.71	N	006730	500	337 억		8029396	N	N	0	N	00	N
77	20240617	130213	55	60.00	KSQ150			N	N	N	Y	60	N	7120	20	2	0.28	306163390	43135	28.61	7090	7160	7060	9230	4970	7100	7097.80	12.09	0	-4385	7180	7140	7100	7060	7020	7160	7080	337	2130	500	5250	10	1	66426923	4730	3.47	0.54	12	0.06	2052.00	13083.00	9153	20230901	-22.21	6394	20231020	11.35	8250	-13.70	20240517	6740	5.64	20240118	10020	-28.94	20230901	6740	5.64	20240118	0.71	N	006730	500	337 억		8029396	N	N	0	N	00	N
78	20240617	120213	55	60.00	KSQ150			N	N	N	Y	60	N	7110	10	2	0.14	253098570	35671	23.66	7090	7160	7060	9230	4970	7100	7095.36	12.09	0	-4857	7180	7140	7100	7060	7020	7160	7080	337	2130	500	5250	10	1	66426923	4723	3.46	0.54	12	0.05	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.71	N	006730	500	337 억		8029396	N	N	0	N	00	N
79	20240617	110213	55	60.00	KSQ150			N	N	N	Y	60	N	7130	30	2	0.42	191021220	26943	17.87	7090	7160	7060	9230	4970	7100	7089.83	12.09	0	-2956	7180	7140	7100	7060	7020	7160	7080	337	2130	500	5250	10	1	66426923	4736	3.47	0.54	12	0.04	2052.00	13083.00	9153	20230901	-22.10	6394	20231020	11.51	8250	-13.58	20240517	6740	5.79	20240118	10020	-28.84	20230901	6740	5.79	20240118	0.71	N	006730	500	337 억		8029396	N	N	0	N	00	N
80	20240617	100215	55	60.00	KSQ150			N	N	N	Y	60	N	7080	-20	5	-0.28	113616080	16036	10.64	7090	7160	7060	9230	4970	7100	7085.06	12.09	0	-1898	7180	7140	7100	7060	7020	7160	7080	337	2130	500	5250	10	1	66426923	4703	3.45	0.54	12	0.02	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.71	N	006730	500	337 억		8029396	N	N	0	N	00	N
81	20240617	090215	55	60.00	KSQ150			N	N	N	Y	60	N	7090	-10	5	-0.14	3898310	550	0.36	7090	7090	7080	9230	4970	7100	7087.84	12.09	0	-214	7180	7140	7100	7060	7020	7160	7080	337	2130	500	5250	10	1	66426923	4710	3.46	0.54	12	0.00	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.71	N	006730	500	337 억		8029396	N	N	0	N	00	N
82	20240614	160202	55	60.00	KSQ150			N	N	N	Y	60	N	7100	30	2	0.42	1067811570	150641	78.57	7060	7140	7060	9190	4950	7070	7088.45	12.04	0	29589	7216	7142	7106	7032	6996	7125	7015	337	2120	500	5230	10	1	66426923	4716	3.46	0.54	12	0.23	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.71	N	006730	500	337 억		7998932	N	N	0	N	00	N
83	20240614	150202	55	60.00	KSQ150			N	N	N	Y	60	N	7100	30	2	0.42	985037350	138996	72.49	7060	7140	7060	9190	4950	7070	7086.80	12.04	0	35739	7216	7142	7106	7032	6996	7125	7015	337	2120	500	5230	10	1	66426923	4716	3.46	0.54	12	0.21	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.71	N	006730	500	337 억		7998932	N	N	0	N	00	N
84	20240614	140202	55	60.00	KSQ150			N	N	N	Y	60	N	7090	20	2	0.28	907643580	128106	66.81	7060	7140	7060	9190	4950	7070	7085.10	12.04	0	36235	7216	7142	7106	7032	6996	7125	7015	337	2120	500	5230	10	1	66426923	4710	3.46	0.54	12	0.19	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.71	N	006730	500	337 억		7998932	N	N	0	N	00	N
85	20240614	130202	55	60.00	KSQ150			N	N	N	Y	60	N	7080	10	2	0.14	831052790	117320	61.19	7060	7140	7060	9190	4950	7070	7083.64	12.04	0	34737	7216	7142	7106	7032	6996	7125	7015	337	2120	500	5230	10	1	66426923	4703	3.45	0.54	12	0.18	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.71	N	006730	500	337 억		7998932	N	N	0	N	00	N
86	20240614	120203	55	60.00	KSQ150			N	N	N	Y	60	N	7090	20	2	0.28	715338140	101005	52.68	7060	7140	7060	9190	4950	7070	7082.21	12.04	0	27306	7216	7142	7106	7032	6996	7125	7015	337	2120	500	5230	10	1	66426923	4710	3.46	0.54	12	0.15	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.71	N	006730	500	337 억		7998932	N	N	0	N	00	N
87	20240614	110211	55	60.00	KSQ150			N	N	N	Y	60	N	7070	0	3	0.00	611573000	86369	45.05	7060	7140	7060	9190	4950	7070	7080.93	12.04	0	23420	7216	7142	7106	7032	6996	7125	7015	337	2120	500	5230	10	1	66426923	4696	3.45	0.54	12	0.13	2052.00	13083.00	9153	20230901	-22.76	6394	20231020	10.57	8250	-14.30	20240517	6740	4.90	20240118	10020	-29.44	20230901	6740	4.90	20240118	0.71	N	006730	500	337 억		7998932	N	N	0	N	00	N
88	20240614	100212	55	60.00	KSQ150			N	N	N	Y	60	N	7080	10	2	0.14	360221090	50859	26.53	7060	7130	7060	9190	4950	7070	7082.74	12.04	0	17231	7216	7142	7106	7032	6996	7125	7015	337	2120	500	5230	10	1	66426923	4703	3.45	0.54	12	0.08	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.71	N	006730	500	337 억		7998932	N	N	0	N	00	N
89	20240614	090213	55	60.00	KSQ150			N	N	N	Y	60	N	7070	0	3	0.00	8540430	1209	0.63	7060	7100	7060	9190	4950	7070	7064.04	12.04	0	396	7216	7142	7106	7032	6996	7125	7015	337	2120	500	5230	10	1	66426923	4696	3.45	0.54	12	0.00	2052.00	13083.00	9153	20230901	-22.76	6394	20231020	10.57	8250	-14.30	20240517	6740	4.90	20240118	10020	-29.44	20230901	6740	4.90	20240118	0.71	N	006730	500	337 억		7998932	N	N	0	N	00	N
90	20240613	160211	55	60.00	KSQ150			N	N	N	Y	60	N	7070	-80	5	-1.12	1360487220	191603	196.32	7150	7180	7070	9290	5010	7150	7100.55	12.06	0	-87168	7236	7192	7126	7082	7016	7215	7105	337	2140	500	5290	10	1	66426923	4696	3.45	0.54	12	0.29	2052.00	13083.00	9153	20230901	-22.76	6394	20231020	10.57	8250	-14.30	20240517	6740	4.90	20240118	10020	-29.44	20230901	6740	4.90	20240118	0.71	N	006730	500	337 억		8008326	N	N	555	N	00	N
91	20240613	150215	55	60.00	KSQ150			N	N	N	Y	60	N	7110	-40	5	-0.56	741550800	104102	106.67	7150	7180	7090	9290	5010	7150	7123.31	12.06	0	-33430	7236	7192	7126	7082	7016	7215	7105	337	2140	500	5290	10	1	66426923	4723	3.46	0.54	12	0.16	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.71	N	006730	500	337 억		8008326	N	N	555	N	00	N
92	20240613	140212	55	60.00	KSQ150			N	N	N	Y	60	N	7110	-40	5	-0.56	604369730	84784	86.87	7150	7180	7100	9290	5010	7150	7128.35	12.06	0	-17542	7236	7192	7126	7082	7016	7215	7105	337	2140	500	5290	10	1	66426923	4723	3.46	0.54	12	0.13	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.71	N	006730	500	337 억		8008326	N	N	555	N	00	N
93	20240613	130212	55	60.00	KSQ150			N	N	N	Y	60	N	7130	-20	5	-0.28	510514900	71591	73.36	7150	7180	7100	9290	5010	7150	7130.99	12.06	0	-7102	7236	7192	7126	7082	7016	7215	7105	337	2140	500	5290	10	1	66426923	4736	3.47	0.54	12	0.11	2052.00	13083.00	9153	20230901	-22.10	6394	20231020	11.51	8250	-13.58	20240517	6740	5.79	20240118	10020	-28.84	20230901	6740	5.79	20240118	0.71	N	006730	500	337 억		8008326	N	N	555	N	00	N
94	20240613	120211	55	60.00	KSQ150			N	N	N	Y	60	N	7130	-20	5	-0.28	461548510	64719	66.31	7150	7180	7100	9290	5010	7150	7131.58	12.06	0	-2678	7236	7192	7126	7082	7016	7215	7105	337	2140	500	5290	10	1	66426923	4736	3.47	0.54	12	0.10	2052.00	13083.00	9153	20230901	-22.10	6394	20231020	11.51	8250	-13.58	20240517	6740	5.79	20240118	10020	-28.84	20230901	6740	5.79	20240118	0.71	N	006730	500	337 억		8008326	N	N	555	N	00	N
95	20240613	110210	55	60.00	KSQ150			N	N	N	Y	60	N	7120	-30	5	-0.42	199603960	27955	28.64	7150	7180	7120	9290	5010	7150	7140.19	12.06	0	-9306	7236	7192	7126	7082	7016	7215	7105	337	2140	500	5290	10	1	66426923	4730	3.47	0.54	12	0.04	2052.00	13083.00	9153	20230901	-22.21	6394	20231020	11.35	8250	-13.70	20240517	6740	5.64	20240118	10020	-28.94	20230901	6740	5.64	20240118	0.71	N	006730	500	337 억		8008326	N	N	555	N	00	N
96	20240613	100211	55	60.00	KSQ150			N	N	N	Y	60	N	7140	-10	5	-0.14	142897660	20006	20.50	7150	7180	7120	9290	5010	7150	7142.74	12.06	0	-8525	7236	7192	7126	7082	7016	7215	7105	337	2140	500	5290	10	1	66426923	4743	3.48	0.55	12	0.03	2052.00	13083.00	9153	20230901	-21.99	6394	20231020	11.67	8250	-13.45	20240517	6740	5.93	20240118	10020	-28.74	20230901	6740	5.93	20240118	0.71	N	006730	500	337 억		8008326	N	N	555	N	00	N
97	20240613	090214	55	60.00	KSQ150			N	N	N	Y	60	N	7160	10	2	0.14	19701310	2758	2.83	7150	7180	7120	9290	5010	7150	7143.33	12.06	0	-1643	7236	7192	7126	7082	7016	7215	7105	337	2140	500	5290	10	1	66426923	4756	3.49	0.55	12	0.00	2052.00	13083.00	9153	20230901	-21.77	6394	20231020	11.98	8250	-13.21	20240517	6740	6.23	20240118	10020	-28.54	20230901	6740	6.23	20240118	0.71	N	006730	500	337 억		8008326	N	N	555	N	00	N
98	20240612	160208	55	60.00	KSQ150			N	N	N	Y	60	N	7150	70	2	0.99	693741440	97584	83.00	7060	7170	7060	9200	4960	7080	7109.07	12.15	0	-6498	7266	7172	7126	7032	6986	7150	7010	337	2120	500	5230	10	1	66426923	4750	3.48	0.55	12	0.15	2052.00	13083.00	9153	20230901	-21.88	6394	20231020	11.82	8250	-13.33	20240517	6740	6.08	20240118	10020	-28.64	20230901	6740	6.08	20240118	0.70	N	006730	500	337 억		8072253	N	N	555	N	00	N
99	20240612	150216	55	60.00	KSQ150			N	N	N	Y	60	N	7140	60	2	0.85	615445440	86609	73.66	7060	7170	7060	9200	4960	7080	7106.02	12.15	0	-1964	7266	7172	7126	7032	6986	7150	7010	337	2120	500	5230	10	1	66426923	4743	3.48	0.55	12	0.13	2052.00	13083.00	9153	20230901	-21.99	6394	20231020	11.67	8250	-13.45	20240517	6740	5.93	20240118	10020	-28.74	20230901	6740	5.93	20240118	0.70	N	006730	500	337 억		8072253	N	N	0	N	00	N
100	20240612	140209	55	60.00	KSQ150			N	N	N	Y	60	N	7080	0	3	0.00	491756760	69188	58.85	7060	7170	7060	9200	4960	7080	7107.55	12.15	0	835	7266	7172	7126	7032	6986	7150	7010	337	2120	500	5230	10	1	66426923	4703	3.45	0.54	12	0.10	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.70	N	006730	500	337 억		8072253	N	N	0	N	00	N
101	20240612	130211	55	60.00	KSQ150			N	N	N	Y	60	N	7100	20	2	0.28	414796030	58324	49.61	7060	7170	7060	9200	4960	7080	7111.93	12.15	0	2634	7266	7172	7126	7032	6986	7150	7010	337	2120	500	5230	10	1	66426923	4716	3.46	0.54	12	0.09	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.70	N	006730	500	337 억		8072253	N	N	0	N	00	N
102	20240612	120209	55	60.00	KSQ150			N	N	N	Y	60	N	7100	20	2	0.28	343091890	48222	41.01	7060	7170	7060	9200	4960	7080	7114.85	12.15	0	2201	7266	7172	7126	7032	6986	7150	7010	337	2120	500	5230	10	1	66426923	4716	3.46	0.54	12	0.07	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.70	N	006730	500	337 억		8072253	N	N	0	N	00	N
103	20240612	110209	55	60.00	KSQ150			N	N	N	Y	60	N	7090	10	2	0.14	294277880	41344	35.16	7060	7170	7060	9200	4960	7080	7117.80	12.15	0	2877	7266	7172	7126	7032	6986	7150	7010	337	2120	500	5230	10	1	66426923	4710	3.46	0.54	12	0.06	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.70	N	006730	500	337 억		8072253	N	N	0	N	00	N
104	20240612	100210	55	60.00	KSQ150			N	N	N	Y	60	N	7110	30	2	0.42	172618350	24228	20.61	7060	7170	7060	9200	4960	7080	7124.76	12.15	0	-1792	7266	7172	7126	7032	6986	7150	7010	337	2120	500	5230	10	1	66426923	4723	3.46	0.54	12	0.04	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.70	N	006730	500	337 억		8072253	N	N	0	N	00	N
105	20240612	090210	55	60.00	KSQ150			N	N	N	Y	60	N	7100	20	2	0.28	14829380	2097	1.78	7060	7100	7060	9200	4960	7080	7071.67	12.15	0	-393	7266	7172	7126	7032	6986	7150	7010	337	2120	500	5230	10	1	66426923	4716	3.46	0.54	12	0.00	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.70	N	006730	500	337 억		8072253	N	N	0	N	00	N
106	20240610	160209	55	60.00	KSQ150			N	N	N	Y	60	N	7210	120	2	1.69	742775860	104145	149.91	7070	7210	7020	9210	4970	7090	7131.80	12.12	0	-31831	7170	7130	7100	7060	7030	7150	7080	337	2120	500	5240	10	1	67426923	4861	3.51	0.55	12	0.15	2052.00	13083.00	9153	20230901	-21.23	6394	20231020	12.76	8250	-12.61	20240517	6740	6.97	20240118	10020	-28.04	20230901	6740	6.97	20240118	0.71	N	006730	500	337 억		8175400	N	N	148	N	00	N
107	20240610	150210	55	60.00	KSQ150			N	N	N	Y	60	N	7180	90	2	1.27	660838200	92759	133.52	7070	7200	7020	9210	4970	7090	7124.25	12.12	0	-26330	7170	7130	7100	7060	7030	7150	7080	337	2120	500	5240	10	1	67426923	4841	3.50	0.55	12	0.14	2052.00	13083.00	9153	20230901	-21.56	6394	20231020	12.29	8250	-12.97	20240517	6740	6.53	20240118	10020	-28.34	20230901	6740	6.53	20240118	0.71	N	006730	500	337 억		8175400	N	N	0	N	00	N
108	20240610	140209	55	60.00	KSQ150			N	N	N	Y	60	N	7170	80	2	1.13	570197670	80135	115.35	7070	7190	7020	9210	4970	7090	7115.46	12.12	0	-20859	7170	7130	7100	7060	7030	7150	7080	337	2120	500	5240	10	1	67426923	4835	3.49	0.55	12	0.12	2052.00	13083.00	9153	20230901	-21.67	6394	20231020	12.14	8250	-13.09	20240517	6740	6.38	20240118	10020	-28.44	20230901	6740	6.38	20240118	0.71	N	006730	500	337 억		8175400	N	N	0	N	00	N
109	20240610	130210	55	60.00	KSQ150			N	N	N	Y	60	N	7140	50	2	0.71	412092260	58056	83.57	7070	7150	7020	9210	4970	7090	7098.19	12.12	0	-16958	7170	7130	7100	7060	7030	7150	7080	337	2120	500	5240	10	1	67426923	4814	3.48	0.55	12	0.09	2052.00	13083.00	9153	20230901	-21.99	6394	20231020	11.67	8250	-13.45	20240517	6740	5.93	20240118	10020	-28.74	20230901	6740	5.93	20240118	0.71	N	006730	500	337 억		8175400	N	N	0	N	00	N
110	20240610	120208	55	60.00	KSQ150			N	N	N	Y	60	N	7120	30	2	0.42	351224040	49532	71.30	7070	7150	7020	9210	4970	7090	7090.85	12.12	0	-14800	7170	7130	7100	7060	7030	7150	7080	337	2120	500	5240	10	1	67426923	4801	3.47	0.54	12	0.07	2052.00	13083.00	9153	20230901	-22.21	6394	20231020	11.35	8250	-13.70	20240517	6740	5.64	20240118	10020	-28.94	20230901	6740	5.64	20240118	0.71	N	006730	500	337 억		8175400	N	N	0	N	00	N
111	20240610	110209	55	60.00	KSQ150			N	N	N	Y	60	N	7120	30	2	0.42	249692450	35285	50.79	7070	7130	7020	9210	4970	7090	7076.45	12.12	0	-16362	7170	7130	7100	7060	7030	7150	7080	337	2120	500	5240	10	1	67426923	4801	3.47	0.54	12	0.05	2052.00	13083.00	9153	20230901	-22.21	6394	20231020	11.35	8250	-13.70	20240517	6740	5.64	20240118	10020	-28.94	20230901	6740	5.64	20240118	0.71	N	006730	500	337 억		8175400	N	N	0	N	00	N
112	20240610	100209	55	60.00	KSQ150			N	N	N	Y	60	N	7090	0	3	0.00	187576160	26537	38.20	7070	7130	7020	9210	4970	7090	7068.48	12.12	0	-14055	7170	7130	7100	7060	7030	7150	7080	337	2120	500	5240	10	1	67426923	4781	3.46	0.54	12	0.04	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.71	N	006730	500	337 억		8175400	N	N	0	N	00	N
113	20240610	090214	55	60.00	KSQ150			N	N	N	Y	60	N	7040	-50	5	-0.71	54551960	7731	11.13	7070	7070	7040	9210	4970	7090	7056.26	12.12	0	-4857	7170	7130	7100	7060	7030	7150	7080	337	2120	500	5240	10	1	67426923	4747	3.43	0.54	12	0.01	2052.00	13083.00	9153	20230901	-23.09	6394	20231020	10.10	8250	-14.67	20240517	6740	4.45	20240118	10020	-29.74	20230901	6740	4.45	20240118	0.71	N	006730	500	337 억		8175400	N	N	0	N	00	N
114	20240607	160213	55	60.00	KSQ150			N	N	N	Y	60	N	7090	20	2	0.28	479973240	67695	66.75	7080	7140	7070	9190	4950	7070	7090.23	12.16	0	-34338	7136	7102	7066	7032	6996	7120	7050	337	2120	500	5230	10	1	67426923	4781	3.46	0.54	12	0.10	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.69	N	006730	500	337 억		8199697	N	N	0	N	00	N
115	20240607	150215	55	60.00	KSQ150			N	N	N	Y	60	N	7090	20	2	0.28	411683620	58067	57.26	7080	7140	7070	9190	4950	7070	7089.80	12.16	0	-26994	7136	7102	7066	7032	6996	7120	7050	337	2120	500	5230	10	1	67426923	4781	3.46	0.54	12	0.09	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.69	N	006730	500	337 억		8199697	N	N	0	N	00	N
116	20240607	140213	55	60.00	KSQ150			N	N	N	Y	60	N	7070	0	3	0.00	352423340	49699	49.01	7080	7140	7070	9190	4950	7070	7091.16	12.16	0	-23454	7136	7102	7066	7032	6996	7120	7050	337	2120	500	5230	10	1	67426923	4767	3.45	0.54	12	0.07	2052.00	13083.00	9153	20230901	-22.76	6394	20231020	10.57	8250	-14.30	20240517	6740	4.90	20240118	10020	-29.44	20230901	6740	4.90	20240118	0.69	N	006730	500	337 억		8199697	N	N	0	N	00	N
117	20240607	130214	55	60.00	KSQ150			N	N	N	Y	60	N	7080	10	2	0.14	331452240	46736	46.08	7080	7140	7070	9190	4950	7070	7092.01	12.16	0	-22288	7136	7102	7066	7032	6996	7120	7050	337	2120	500	5230	10	1	67426923	4774	3.45	0.54	12	0.07	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.69	N	006730	500	337 억		8199697	N	N	0	N	00	N
118	20240607	120214	55	60.00	KSQ150			N	N	N	Y	60	N	7070	0	3	0.00	316938060	44685	44.06	7080	7140	7070	9190	4950	7070	7092.72	12.16	0	-20862	7136	7102	7066	7032	6996	7120	7050	337	2120	500	5230	10	1	67426923	4767	3.45	0.54	12	0.07	2052.00	13083.00	9153	20230901	-22.76	6394	20231020	10.57	8250	-14.30	20240517	6740	4.90	20240118	10020	-29.44	20230901	6740	4.90	20240118	0.69	N	006730	500	337 억		8199697	N	N	0	N	00	N
119	20240607	110213	55	60.00	KSQ150			N	N	N	Y	60	N	7100	30	2	0.42	299177320	42178	41.59	7080	7140	7070	9190	4950	7070	7093.21	12.16	0	-20316	7136	7102	7066	7032	6996	7120	7050	337	2120	500	5230	10	1	67426923	4787	3.46	0.54	12	0.06	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.69	N	006730	500	337 억		8199697	N	N	0	N	00	N
120	20240607	100213	55	60.00	KSQ150			N	N	N	Y	60	N	7100	30	2	0.42	170620890	24024	23.69	7080	7140	7080	9190	4950	7070	7102.10	12.16	0	-11775	7136	7102	7066	7032	6996	7120	7050	337	2120	500	5230	10	1	67426923	4787	3.46	0.54	12	0.04	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.69	N	006730	500	337 억		8199697	N	N	0	N	00	N
121	20240607	090212	55	60.00	KSQ150			N	N	N	Y	60	N	7120	50	2	0.71	23221320	3266	3.22	7080	7140	7080	9190	4950	7070	7110.02	12.16	0	-226	7136	7102	7066	7032	6996	7120	7050	337	2120	500	5230	10	1	67426923	4801	3.47	0.54	12	0.00	2052.00	13083.00	9153	20230901	-22.21	6394	20231020	11.35	8250	-13.70	20240517	6740	5.64	20240118	10020	-28.94	20230901	6740	5.64	20240118	0.69	N	006730	500	337 억		8199697	N	N	0	N	00	N
122	20240605	160212	55	60.00	KSQ150			N	N	N	Y	60	N	7070	-10	5	-0.14	711465520	100667	58.96	7050	7100	7030	9200	4960	7080	7067.51	12.15	0	-36393	7200	7140	7100	7040	7000	7120	7020	337	2120	500	5230	10	1	67426923	4767	3.45	0.54	12	0.15	2052.00	13083.00	9153	20230901	-22.76	6394	20231020	10.57	8250	-14.30	20240517	6740	4.90	20240118	10020	-29.44	20230901	6740	4.90	20240118	0.67	N	006730	500	337 억		8191414	N	N	6	N	00	N
123	20240605	150212	55	60.00	KSQ150			N	N	N	Y	60	N	7090	10	2	0.14	632164040	89462	52.40	7050	7100	7030	9200	4960	7080	7066.29	12.15	0	-31143	7200	7140	7100	7040	7000	7120	7020	337	2120	500	5230	10	1	67426923	4781	3.46	0.54	12	0.13	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.67	N	006730	500	337 억		8191414	N	N	6	N	00	N
124	20240605	140211	55	60.00	KSQ150			N	N	N	Y	60	N	7080	0	3	0.00	542725570	76841	45.00	7050	7100	7030	9200	4960	7080	7062.97	12.15	0	-27370	7200	7140	7100	7040	7000	7120	7020	337	2120	500	5230	10	1	67426923	4774	3.45	0.54	12	0.11	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.67	N	006730	500	337 억		8191414	N	N	6	N	00	N
125	20240605	130213	55	60.00	KSQ150			N	N	N	Y	60	N	7080	0	3	0.00	417269060	59136	34.63	7050	7100	7030	9200	4960	7080	7056.09	12.15	0	-31009	7200	7140	7100	7040	7000	7120	7020	337	2120	500	5230	10	1	67426923	4774	3.45	0.54	12	0.09	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.67	N	006730	500	337 억		8191414	N	N	6	N	00	N
126	20240605	120211	55	60.00	KSQ150			N	N	N	Y	60	N	7060	-20	5	-0.28	382535890	54222	31.76	7050	7100	7030	9200	4960	7080	7054.99	12.15	0	-28689	7200	7140	7100	7040	7000	7120	7020	337	2120	500	5230	10	1	67426923	4760	3.44	0.54	12	0.08	2052.00	13083.00	9153	20230901	-22.87	6394	20231020	10.42	8250	-14.42	20240517	6740	4.75	20240118	10020	-29.54	20230901	6740	4.75	20240118	0.67	N	006730	500	337 억		8191414	N	N	6	N	00	N
127	20240605	110213	55	60.00	KSQ150			N	N	N	Y	60	N	7060	-20	5	-0.28	314210600	44543	26.09	7050	7100	7030	9200	4960	7080	7054.10	12.15	0	-23184	7200	7140	7100	7040	7000	7120	7020	337	2120	500	5230	10	1	67426923	4760	3.44	0.54	12	0.07	2052.00	13083.00	9153	20230901	-22.87	6394	20231020	10.42	8250	-14.42	20240517	6740	4.75	20240118	10020	-29.54	20230901	6740	4.75	20240118	0.67	N	006730	500	337 억		8191414	N	N	6	N	00	N
128	20240605	100213	55	60.00	KSQ150			N	N	N	Y	60	N	7040	-40	5	-0.56	251863060	35710	20.91	7050	7100	7030	9200	4960	7080	7053.01	12.15	0	-20595	7200	7140	7100	7040	7000	7120	7020	337	2120	500	5230	10	1	67426923	4747	3.43	0.54	12	0.05	2052.00	13083.00	9153	20230901	-23.09	6394	20231020	10.10	8250	-14.67	20240517	6740	4.45	20240118	10020	-29.74	20230901	6740	4.45	20240118	0.67	N	006730	500	337 억		8191414	N	N	6	N	00	N
129	20240605	090212	55	60.00	KSQ150			N	N	N	Y	60	N	7060	-20	5	-0.28	10453180	1482	0.87	7050	7060	7050	9200	4960	7080	7053.43	12.15	0	-534	7200	7140	7100	7040	7000	7120	7020	337	2120	500	5230	10	1	67426923	4760	3.44	0.54	12	0.00	2052.00	13083.00	9153	20230901	-22.87	6394	20231020	10.42	8250	-14.42	20240517	6740	4.75	20240118	10020	-29.54	20230901	6740	4.75	20240118	0.67	N	006730	500	337 억		8191414	N	N	6	N	00	N
130	20240604	160210	55	60.00	KSQ150			N	N	N	Y	60	N	7080	-90	5	-1.26	1210123810	170645	167.66	7130	7160	7060	9320	5020	7170	7091.47	12.23	0	-56980	7303	7236	7163	7096	7023	7270	7130	337	2150	500	5300	10	1	67426923	4774	3.45	0.54	12	0.25	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.68	N	006730	500	337 억		8243927	N	N	6	N	00	N
131	20240604	150211	55	60.00	KSQ150			N	N	N	Y	60	N	7090	-80	5	-1.12	1146818920	161710	158.88	7130	7160	7060	9320	5020	7170	7091.82	12.23	0	-50289	7303	7236	7163	7096	7023	7270	7130	337	2150	500	5300	10	1	67426923	4781	3.46	0.54	12	0.24	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.68	N	006730	500	337 억		8243927	N	N	34	N	00	N
132	20240604	140212	55	60.00	KSQ150			N	N	N	Y	60	N	7090	-80	5	-1.12	911449550	128498	126.25	7130	7160	7060	9320	5020	7170	7093.10	12.23	0	-25459	7303	7236	7163	7096	7023	7270	7130	337	2150	500	5300	10	1	67426923	4781	3.46	0.54	12	0.19	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.68	N	006730	500	337 억		8243927	N	N	34	N	00	N
133	20240604	130211	55	60.00	KSQ150			N	N	N	Y	60	N	7090	-80	5	-1.12	866364650	122136	120.00	7130	7160	7060	9320	5020	7170	7093.44	12.23	0	-22208	7303	7236	7163	7096	7023	7270	7130	337	2150	500	5300	10	1	67426923	4781	3.46	0.54	12	0.18	2052.00	13083.00	9153	20230901	-22.54	6394	20231020	10.89	8250	-14.06	20240517	6740	5.19	20240118	10020	-29.24	20230901	6740	5.19	20240118	0.68	N	006730	500	337 억		8243927	N	N	34	N	00	N
134	20240604	120210	55	60.00	KSQ150			N	N	N	Y	60	N	7080	-90	5	-1.26	772328350	108855	106.95	7130	7160	7060	9320	5020	7170	7095.02	12.23	0	-21690	7303	7236	7163	7096	7023	7270	7130	337	2150	500	5300	10	1	67426923	4774	3.45	0.54	12	0.16	2052.00	13083.00	9153	20230901	-22.65	6394	20231020	10.73	8250	-14.18	20240517	6740	5.04	20240118	10020	-29.34	20230901	6740	5.04	20240118	0.68	N	006730	500	337 억		8243927	N	N	34	N	00	N
135	20240604	110211	55	60.00	KSQ150			N	N	N	Y	60	N	7100	-70	5	-0.98	497839230	70070	68.84	7130	7160	7080	9320	5020	7170	7104.88	12.23	0	-19293	7303	7236	7163	7096	7023	7270	7130	337	2150	500	5300	10	1	67426923	4787	3.46	0.54	12	0.10	2052.00	13083.00	9153	20230901	-22.43	6394	20231020	11.04	8250	-13.94	20240517	6740	5.34	20240118	10020	-29.14	20230901	6740	5.34	20240118	0.68	N	006730	500	337 억		8243927	N	N	34	N	00	N
136	20240604	100210	55	60.00	KSQ150			N	N	N	Y	60	N	7110	-60	5	-0.84	363063320	51091	50.20	7130	7160	7080	9320	5020	7170	7106.21	12.23	0	-13327	7303	7236	7163	7096	7023	7270	7130	337	2150	500	5300	10	1	67426923	4794	3.46	0.54	12	0.08	2052.00	13083.00	9153	20230901	-22.32	6394	20231020	11.20	8250	-13.82	20240517	6740	5.49	20240118	10020	-29.04	20230901	6740	5.49	20240118	0.68	N	006730	500	337 억		8243927	N	N	34	N	00	N
137	20240604	090211	55	60.00	KSQ150			N	N	N	Y	60	N	7120	-50	5	-0.70	85908330	12076	11.86	7130	7160	7100	9320	5020	7170	7113.97	12.23	0	-6523	7303	7236	7163	7096	7023	7270	7130	337	2150	500	5300	10	1	67426923	4801	3.47	0.54	12	0.02	2052.00	13083.00	9153	20230901	-22.21	6394	20231020	11.35	8250	-13.70	20240517	6740	5.64	20240118	10020	-28.94	20230901	6740	5.64	20240118	0.68	N	006730	500	337 억		8243927	N	N	34	N	00	N
138	20240603	160210	55	60.00	KSQ150			N	N	N	Y	60	N	7170	70	2	0.99	726804920	101777	14.80	7120	7230	7090	9230	4970	7100	7141.00	12.30	0	-42899	7453	7276	7173	6996	6893	7225	6945	337	2130	500	5250	10	1	67426923	4835	3.49	0.55	12	0.15	2052.00	13083.00	9153	20230901	-21.67	6394	20231020	12.14	8250	-13.09	20240517	6740	6.38	20240118	10020	-28.44	20230901	6740	6.38	20240118	0.69	N	006730	500	337 억		8292152	N	N	34	N	00	N
139	20240603	150210	55	60.00	KSQ150			N	N	N	Y	60	N	7160	60	2	0.85	686293180	96121	13.98	7120	7230	7090	9230	4970	7100	7139.89	12.30	0	-40258	7453	7276	7173	6996	6893	7225	6945	337	2130	500	5250	10	1	67426923	4828	3.49	0.55	12	0.14	2052.00	13083.00	9153	20230901	-21.77	6394	20231020	11.98	8250	-13.21	20240517	6740	6.23	20240118	10020	-28.54	20230901	6740	6.23	20240118	0.69	N	006730	500	337 억		8292152	N	N	438	N	00	N
140	20240603	140210	55	60.00	KSQ150			N	N	N	Y	60	N	7130	30	2	0.42	641365420	89831	13.06	7120	7230	7090	9230	4970	7100	7139.69	12.30	0	-36732	7453	7276	7173	6996	6893	7225	6945	337	2130	500	5250	10	1	67426923	4808	3.47	0.54	12	0.13	2052.00	13083.00	9153	20230901	-22.10	6394	20231020	11.51	8250	-13.58	20240517	6740	5.79	20240118	10020	-28.84	20230901	6740	5.79	20240118	0.69	N	006730	500	337 억		8292152	N	N	438	N	00	N
141	20240603	130210	55	60.00	KSQ150			N	N	N	Y	60	N	7120	20	2	0.28	563423360	78901	11.48	7120	7230	7090	9230	4970	7100	7140.89	12.30	0	-32806	7453	7276	7173	6996	6893	7225	6945	337	2130	500	5250	10	1	67426923	4801	3.47	0.54	12	0.12	2052.00	13083.00	9153	20230901	-22.21	6394	20231020	11.35	8250	-13.70	20240517	6740	5.64	20240118	10020	-28.94	20230901	6740	5.64	20240118	0.69	N	006730	500	337 억		8292152	N	N	438	N	00	N
142	20240603	120209	55	60.00	KSQ150			N	N	N	Y	60	N	7130	30	2	0.42	515340990	72153	10.49	7120	7230	7090	9230	4970	7100	7142.34	12.30	0	-30516	7453	7276	7173	6996	6893	7225	6945	337	2130	500	5250	10	1	67426923	4808	3.47	0.54	12	0.11	2052.00	13083.00	9153	20230901	-22.10	6394	20231020	11.51	8250	-13.58	20240517	6740	5.79	20240118	10020	-28.84	20230901	6740	5.79	20240118	0.69	N	006730	500	337 억		8292152	N	N	438	N	00	N
143	20240603	110210	55	60.00	KSQ150			N	N	N	Y	60	N	7130	30	2	0.42	328685690	45951	6.68	7120	7230	7090	9230	4970	7100	7152.96	12.30	0	-19018	7453	7276	7173	6996	6893	7225	6945	337	2130	500	5250	10	1	67426923	4808	3.47	0.54	12	0.07	2052.00	13083.00	9153	20230901	-22.10	6394	20231020	11.51	8250	-13.58	20240517	6740	5.79	20240118	10020	-28.84	20230901	6740	5.79	20240118	0.69	N	006730	500	337 억		8292152	N	N	438	N	00	N
144	20240603	100207	55	60.00	KSQ150			N	N	N	Y	60	N	7150	50	2	0.70	221599360	30937	4.50	7120	7230	7090	9230	4970	7100	7162.92	12.30	0	-10460	7453	7276	7173	6996	6893	7225	6945	337	2130	500	5250	10	1	67426923	4821	3.48	0.55	12	0.05	2052.00	13083.00	9153	20230901	-21.88	6394	20231020	11.82	8250	-13.33	20240517	6740	6.08	20240118	10020	-28.64	20230901	6740	6.08	20240118	0.69	N	006730	500	337 억		8292152	N	N	438	N	00	N
145	20240603	090208	55	60.00	KSQ150			N	N	N	Y	60	N	7140	40	2	0.56	37800040	5319	0.77	7120	7150	7090	9230	4970	7100	7106.61	12.30	0	-4019	7453	7276	7173	6996	6893	7225	6945	337	2130	500	5250	10	1	67426923	4814	3.48	0.55	12	0.01	2052.00	13083.00	9153	20230901	-21.99	6394	20231020	11.67	8250	-13.45	20240517	6740	5.93	20240118	10020	-28.74	20230901	6740	5.93	20240118	0.69	N	006730	500	337 억		8292152	N	N	438	N	00	N