KissMeData/060280/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160627	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6820	140	2	2.10	807767690	121137	109.29	6640	6850	6470	8680	4680	6680	6667.52	1.87	0	33279	6960	6820	6710	6570	6460	6765	6515	205	2000	500	4940	10	1	41089990	2802	-57.31	2.78	12	0.29	-119.00	2452.00	19770	20240112	-65.50	6470	20241031	5.41	19770	-65.50	20240112	6470	5.41	20241031	19770	-65.50	20240112	6470	5.41	20241031	1.30	N	060280	500	205 억		768964	N	N	15622	N	00	N
3	20241031	150634	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6810	130	2	1.95	753077330	113096	102.04	6640	6850	6470	8680	4680	6680	6658.74	1.87	0	28590	6960	6820	6710	6570	6460	6765	6515	205	2000	500	4940	10	1	41089990	2798	-57.23	2.78	12	0.28	-119.00	2452.00	19770	20240112	-65.55	6470	20241031	5.26	19770	-65.55	20240112	6470	5.26	20241031	19770	-65.55	20240112	6470	5.26	20241031	1.30	N	060280	500	205 억		768964	N	N	34624	N	00	N
4	20241031	140634	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6800	120	2	1.80	666946040	100372	90.56	6640	6850	6470	8680	4680	6680	6644.74	1.87	0	25411	6960	6820	6710	6570	6460	6765	6515	205	2000	500	4940	10	1	41089990	2794	-57.14	2.77	12	0.24	-119.00	2452.00	19770	20240112	-65.60	6470	20241031	5.10	19770	-65.60	20240112	6470	5.10	20241031	19770	-65.60	20240112	6470	5.10	20241031	1.30	N	060280	500	205 억		768964	N	N	34624	N	00	N
5	20241031	130633	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6810	130	2	1.95	601148430	90708	81.84	6640	6850	6470	8680	4680	6680	6627.29	1.87	0	21676	6960	6820	6710	6570	6460	6765	6515	205	2000	500	4940	10	1	41089990	2798	-57.23	2.78	12	0.22	-119.00	2452.00	19770	20240112	-65.55	6470	20241031	5.26	19770	-65.55	20240112	6470	5.26	20241031	19770	-65.55	20240112	6470	5.26	20241031	1.30	N	060280	500	205 억		768964	N	N	34624	N	00	N
6	20241031	120633	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6760	80	2	1.20	504605550	76516	69.04	6640	6780	6470	8680	4680	6680	6594.77	1.87	0	12757	6960	6820	6710	6570	6460	6765	6515	205	2000	500	4940	10	1	41089990	2778	-56.81	2.76	12	0.19	-119.00	2452.00	19770	20240112	-65.81	6470	20241031	4.48	19770	-65.81	20240112	6470	4.48	20241031	19770	-65.81	20240112	6470	4.48	20241031	1.30	N	060280	500	205 억		768964	N	N	34624	N	00	N
7	20241031	110633	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6700	20	2	0.30	397965420	60685	54.75	6640	6710	6470	8680	4680	6680	6557.89	1.87	0	3675	6960	6820	6710	6570	6460	6765	6515	205	2000	500	4940	10	1	41089990	2753	-56.30	2.73	12	0.15	-119.00	2452.00	19770	20240112	-66.11	6470	20241031	3.55	19770	-66.11	20240112	6470	3.55	20241031	19770	-66.11	20240112	6470	3.55	20241031	1.30	N	060280	500	205 억		768964	N	N	34624	N	00	N
8	20241031	100633	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6570	-110	5	-1.65	278107330	42623	38.46	6640	6650	6470	8680	4680	6680	6524.82	1.87	0	-6516	6960	6820	6710	6570	6460	6765	6515	205	2000	500	4940	10	1	41089990	2700	-55.21	2.68	12	0.10	-119.00	2452.00	19770	20240112	-66.77	6470	20241031	1.55	19770	-66.77	20240112	6470	1.55	20241031	19770	-66.77	20240112	6470	1.55	20241031	1.30	N	060280	500	205 억		768964	N	N	34624	N	00	N
9	20241031	090631	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6510	-170	5	-2.54	84302850	12843	11.59	6640	6650	6510	8680	4680	6680	6564.11	1.87	0	-4185	6960	6820	6710	6570	6460	6765	6515	205	2000	500	4940	10	1	41089990	2675	-54.71	2.65	12	0.03	-119.00	2452.00	19770	20240112	-67.07	6500	20241025	0.15	19770	-67.07	20240112	6500	0.15	20241025	19770	-67.07	20240112	6500	0.15	20241025	1.30	N	060280	500	205 억		768964	N	N	34624	N	00	N
10	20241030	160629	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6680	0	3	0.00	740447520	109916	89.37	6700	6850	6600	8680	4680	6680	6736.54	1.80	0	31074	6993	6836	6683	6526	6373	6760	6450	205	2000	500	4940	10	1	41089990	2745	-56.13	2.72	12	0.27	-119.00	2452.00	19770	20240112	-66.21	6500	20241025	2.77	19770	-66.21	20240112	6500	2.77	20241025	19770	-66.21	20240112	6500	2.77	20241025	1.30	N	060280	500	205 억		739008	N	N	34624	N	00	N
11	20241030	150644	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6690	10	2	0.15	713980890	105961	86.16	6700	6850	6600	8680	4680	6680	6738.17	1.80	0	28303	6993	6836	6683	6526	6373	6760	6450	205	2000	500	4940	10	1	41089990	2749	-56.22	2.73	12	0.26	-119.00	2452.00	19770	20240112	-66.16	6500	20241025	2.92	19770	-66.16	20240112	6500	2.92	20241025	19770	-66.16	20240112	6500	2.92	20241025	1.30	N	060280	500	205 억		739008	N	N	29558	N	00	N
12	20241030	140633	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6700	20	2	0.30	643387130	95411	77.58	6700	6850	6600	8680	4680	6680	6743.35	1.80	0	25768	6993	6836	6683	6526	6373	6760	6450	205	2000	500	4940	10	1	41089990	2753	-56.30	2.73	12	0.23	-119.00	2452.00	19770	20240112	-66.11	6500	20241025	3.08	19770	-66.11	20240112	6500	3.08	20241025	19770	-66.11	20240112	6500	3.08	20241025	1.30	N	060280	500	205 억		739008	N	N	29558	N	00	N
13	20241030	130635	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6740	60	2	0.90	518586350	76792	62.44	6700	6850	6600	8680	4680	6680	6753.17	1.80	0	18301	6993	6836	6683	6526	6373	6760	6450	205	2000	500	4940	10	1	41089990	2769	-56.64	2.75	12	0.19	-119.00	2452.00	19770	20240112	-65.91	6500	20241025	3.69	19770	-65.91	20240112	6500	3.69	20241025	19770	-65.91	20240112	6500	3.69	20241025	1.30	N	060280	500	205 억		739008	N	N	29558	N	00	N
14	20241030	120642	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6760	80	2	1.20	419641250	62068	50.47	6700	6850	6600	8680	4680	6680	6761.04	1.80	0	15310	6993	6836	6683	6526	6373	6760	6450	205	2000	500	4940	10	1	41089990	2778	-56.81	2.76	12	0.15	-119.00	2452.00	19770	20240112	-65.81	6500	20241025	4.00	19770	-65.81	20240112	6500	4.00	20241025	19770	-65.81	20240112	6500	4.00	20241025	1.30	N	060280	500	205 억		739008	N	N	29558	N	00	N
15	20241030	110633	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6830	150	2	2.25	348821380	51641	41.99	6700	6850	6600	8680	4680	6680	6754.80	1.80	0	15878	6993	6836	6683	6526	6373	6760	6450	205	2000	500	4940	10	1	41089990	2806	-57.39	2.79	12	0.13	-119.00	2452.00	19770	20240112	-65.45	6500	20241025	5.08	19770	-65.45	20240112	6500	5.08	20241025	19770	-65.45	20240112	6500	5.08	20241025	1.30	N	060280	500	205 억		739008	N	N	29558	N	00	N
16	20241030	100630	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6740	60	2	0.90	156412240	23326	18.97	6700	6780	6600	8680	4680	6680	6705.53	1.80	0	6668	6993	6836	6683	6526	6373	6760	6450	205	2000	500	4940	10	1	41089990	2769	-56.64	2.75	12	0.06	-119.00	2452.00	19770	20240112	-65.91	6500	20241025	3.69	19770	-65.91	20240112	6500	3.69	20241025	19770	-65.91	20240112	6500	3.69	20241025	1.30	N	060280	500	205 억		739008	N	N	29558	N	00	N
17	20241030	090634	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6630	-50	5	-0.75	12792610	1924	1.56	6700	6700	6630	8680	4680	6680	6648.31	1.80	0	642	6993	6836	6683	6526	6373	6760	6450	205	2000	500	4940	10	1	41089990	2724	-55.71	2.70	12	0.00	-119.00	2452.00	19770	20240112	-66.46	6500	20241025	2.00	19770	-66.46	20240112	6500	2.00	20241025	19770	-66.46	20240112	6500	2.00	20241025	1.30	N	060280	500	205 억		739008	N	N	29558	N	00	N
18	20241029	160611	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6680	-120	5	-1.76	811233810	122620	137.39	6740	6840	6530	8840	4760	6800	6615.83	1.81	31	-4164	6946	6872	6736	6662	6526	6910	6700	205	2040	500	5030	10	1	41089990	2745	-56.13	2.72	12	0.30	-119.00	2452.00	19770	20240112	-66.21	6500	20241025	2.77	19770	-66.21	20240112	6500	2.77	20241025	19770	-66.21	20240112	6500	2.77	20241025	1.33	N	060280	500	205 억		743671	N	N	29558	N	00	N
19	20241029	150622	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6700	-100	5	-1.47	752933120	113894	127.61	6740	6840	6530	8840	4760	6800	6610.82	1.81	31	-8002	6946	6872	6736	6662	6526	6910	6700	205	2040	500	5030	10	1	41089990	2753	-56.30	2.73	12	0.28	-119.00	2452.00	19770	20240112	-66.11	6500	20241025	3.08	19770	-66.11	20240112	6500	3.08	20241025	19770	-66.11	20240112	6500	3.08	20241025	1.33	N	060280	500	205 억		743671	N	N	337	N	00	N
20	20241029	140556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6550	-250	5	-3.68	603958820	91475	102.49	6740	6840	6530	8840	4760	6800	6602.45	1.81	31	-23164	6946	6872	6736	6662	6526	6910	6700	205	2040	500	5030	10	1	41089990	2691	-55.04	2.67	12	0.22	-119.00	2452.00	19770	20240112	-66.87	6500	20241025	0.77	19770	-66.87	20240112	6500	0.77	20241025	19770	-66.87	20240112	6500	0.77	20241025	1.33	N	060280	500	205 억		743671	N	N	337	N	00	N
21	20241029	130615	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6550	-250	5	-3.68	521452910	78875	88.37	6740	6840	6540	8840	4760	6800	6611.13	1.81	31	-23005	6946	6872	6736	6662	6526	6910	6700	205	2040	500	5030	10	1	41089990	2691	-55.04	2.67	12	0.19	-119.00	2452.00	19770	20240112	-66.87	6500	20241025	0.77	19770	-66.87	20240112	6500	0.77	20241025	19770	-66.87	20240112	6500	0.77	20241025	1.33	N	060280	500	205 억		743671	N	N	337	N	00	N
22	20241029	120618	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6590	-210	5	-3.09	392948850	59316	66.46	6740	6840	6580	8840	4760	6800	6624.67	1.81	31	-15284	6946	6872	6736	6662	6526	6910	6700	205	2040	500	5030	10	1	41089990	2708	-55.38	2.69	12	0.14	-119.00	2452.00	19770	20240112	-66.67	6500	20241025	1.38	19770	-66.67	20240112	6500	1.38	20241025	19770	-66.67	20240112	6500	1.38	20241025	1.33	N	060280	500	205 억		743671	N	N	337	N	00	N
23	20241029	110634	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6620	-180	5	-2.65	300408010	45293	50.75	6740	6840	6590	8840	4760	6800	6632.55	1.81	31	-15202	6946	6872	6736	6662	6526	6910	6700	205	2040	500	5030	10	1	41089990	2720	-55.63	2.70	12	0.11	-119.00	2452.00	19770	20240112	-66.51	6500	20241025	1.85	19770	-66.51	20240112	6500	1.85	20241025	19770	-66.51	20240112	6500	1.85	20241025	1.33	N	060280	500	205 억		743671	N	N	337	N	00	N
24	20241029	100617	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6620	-180	5	-2.65	193443950	29122	32.63	6740	6840	6600	8840	4760	6800	6642.54	1.81	31	-13270	6946	6872	6736	6662	6526	6910	6700	205	2040	500	5030	10	1	41089990	2720	-55.63	2.70	12	0.07	-119.00	2452.00	19770	20240112	-66.51	6500	20241025	1.85	19770	-66.51	20240112	6500	1.85	20241025	19770	-66.51	20240112	6500	1.85	20241025	1.33	N	060280	500	205 억		743671	N	N	337	N	00	N
25	20241028	160609	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6800	170	2	2.56	595956380	88624	92.55	6680	6810	6600	8610	4650	6630	6724.09	1.73	0	44472	6783	6706	6603	6526	6423	6655	6475	205	1980	500	4900	10	1	41089990	2794	-57.14	2.77	12	0.22	-119.00	2452.00	19770	20240112	-65.60	6500	20241025	4.62	19770	-65.60	20240112	6500	4.62	20241025	19770	-65.60	20240112	6500	4.62	20241025	1.33	N	060280	500	205 억		710712	N	N	337	N	00	N
26	20241028	150613	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6780	150	2	2.26	570221950	84835	88.60	6680	6810	6600	8610	4650	6630	6721.54	1.73	0	43583	6783	6706	6603	6526	6423	6655	6475	205	1980	500	4900	10	1	41089990	2786	-56.97	2.77	12	0.21	-119.00	2452.00	19770	20240112	-65.71	6500	20241025	4.31	19770	-65.71	20240112	6500	4.31	20241025	19770	-65.71	20240112	6500	4.31	20241025	1.33	N	060280	500	205 억		710712	N	N	0	N	00	N
27	20241028	140616	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6780	150	2	2.26	532152980	79205	82.72	6680	6810	6600	8610	4650	6630	6718.68	1.73	0	40695	6783	6706	6603	6526	6423	6655	6475	205	1980	500	4900	10	1	41089990	2786	-56.97	2.77	12	0.19	-119.00	2452.00	19770	20240112	-65.71	6500	20241025	4.31	19770	-65.71	20240112	6500	4.31	20241025	19770	-65.71	20240112	6500	4.31	20241025	1.33	N	060280	500	205 억		710712	N	N	0	N	00	N
28	20241028	130612	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6780	150	2	2.26	486879080	72534	75.75	6680	6790	6600	8610	4650	6630	6712.43	1.73	0	38121	6783	6706	6603	6526	6423	6655	6475	205	1980	500	4900	10	1	41089990	2786	-56.97	2.77	12	0.18	-119.00	2452.00	19770	20240112	-65.71	6500	20241025	4.31	19770	-65.71	20240112	6500	4.31	20241025	19770	-65.71	20240112	6500	4.31	20241025	1.33	N	060280	500	205 억		710712	N	N	0	N	00	N
29	20241028	120614	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6780	150	2	2.26	434646890	64822	67.70	6680	6790	6600	8610	4650	6630	6705.24	1.73	0	33555	6783	6706	6603	6526	6423	6655	6475	205	1980	500	4900	10	1	41089990	2786	-56.97	2.77	12	0.16	-119.00	2452.00	19770	20240112	-65.71	6500	20241025	4.31	19770	-65.71	20240112	6500	4.31	20241025	19770	-65.71	20240112	6500	4.31	20241025	1.33	N	060280	500	205 억		710712	N	N	0	N	00	N
30	20241028	110523	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6720	90	2	1.36	303079390	45270	47.28	6680	6760	6600	8610	4650	6630	6694.93	1.73	0	22681	6783	6706	6603	6526	6423	6655	6475	205	1980	500	4900	10	1	41089990	2761	-56.47	2.74	12	0.11	-119.00	2452.00	19770	20240112	-66.01	6500	20241025	3.38	19770	-66.01	20240112	6500	3.38	20241025	19770	-66.01	20240112	6500	3.38	20241025	1.33	N	060280	500	205 억		710712	N	N	0	N	00	N
31	20241028	100610	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6720	90	2	1.36	219633080	32878	34.34	6680	6720	6600	8610	4650	6630	6680.24	1.73	0	13001	6783	6706	6603	6526	6423	6655	6475	205	1980	500	4900	10	1	41089990	2761	-56.47	2.74	12	0.08	-119.00	2452.00	19770	20240112	-66.01	6500	20241025	3.38	19770	-66.01	20240112	6500	3.38	20241025	19770	-66.01	20240112	6500	3.38	20241025	1.33	N	060280	500	205 억		710712	N	N	0	N	00	N
32	20241028	090610	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6620	-10	5	-0.15	18790100	2831	2.96	6680	6680	6600	8610	4650	6630	6637.27	1.73	0	168	6783	6706	6603	6526	6423	6655	6475	205	1980	500	4900	10	1	41089990	2720	-55.63	2.70	12	0.01	-119.00	2452.00	19770	20240112	-66.51	6500	20241025	1.85	19770	-66.51	20240112	6500	1.85	20241025	19770	-66.51	20240112	6500	1.85	20241025	1.33	N	060280	500	205 억		710712	N	N	0	N	00	N
33	20241025	160609	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6630	-20	5	-0.30	627007060	95513	67.39	6650	6680	6500	8640	4660	6650	6564.61	1.70	0	22008	7143	6896	6743	6496	6343	6820	6420	205	1990	500	4920	10	1	41089990	2724	-55.71	2.70	12	0.23	-119.00	2452.00	19770	20240112	-66.46	6500	20241025	2.00	19770	-66.46	20240112	6500	2.00	20241025	19770	-66.46	20240112	6500	2.00	20241025	1.35	N	060280	500	205 억		697698	N	N	1286	N	00	N
34	20241025	150613	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6600	-50	5	-0.75	586492060	89391	63.07	6650	6680	6500	8640	4660	6650	6560.97	1.70	0	17416	7143	6896	6743	6496	6343	6820	6420	205	1990	500	4920	10	1	41089990	2712	-55.46	2.69	12	0.22	-119.00	2452.00	19770	20240112	-66.62	6500	20241025	1.54	19770	-66.62	20240112	6500	1.54	20241025	19770	-66.62	20240112	6500	1.54	20241025	1.35	N	060280	500	205 억		697698	N	N	1286	N	00	N
35	20241025	140611	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6560	-90	5	-1.35	490827400	74830	52.79	6650	6680	6500	8640	4660	6650	6559.23	1.70	0	8425	7143	6896	6743	6496	6343	6820	6420	205	1990	500	4920	10	1	41089990	2696	-55.13	2.68	12	0.18	-119.00	2452.00	19770	20240112	-66.82	6500	20241025	0.92	19770	-66.82	20240112	6500	0.92	20241025	19770	-66.82	20240112	6500	0.92	20241025	1.35	N	060280	500	205 억		697698	N	N	1286	N	00	N
36	20241025	130614	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6560	-90	5	-1.35	438821030	66927	47.22	6650	6680	6500	8640	4660	6650	6556.71	1.70	0	8199	7143	6896	6743	6496	6343	6820	6420	205	1990	500	4920	10	1	41089990	2696	-55.13	2.68	12	0.16	-119.00	2452.00	19770	20240112	-66.82	6500	20241025	0.92	19770	-66.82	20240112	6500	0.92	20241025	19770	-66.82	20240112	6500	0.92	20241025	1.35	N	060280	500	205 억		697698	N	N	1286	N	00	N
37	20241025	120614	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6580	-70	5	-1.05	378220770	57659	40.68	6650	6680	6500	8640	4660	6650	6559.61	1.70	0	6693	7143	6896	6743	6496	6343	6820	6420	205	1990	500	4920	10	1	41089990	2704	-55.29	2.68	12	0.14	-119.00	2452.00	19770	20240112	-66.72	6500	20241025	1.23	19770	-66.72	20240112	6500	1.23	20241025	19770	-66.72	20240112	6500	1.23	20241025	1.35	N	060280	500	205 억		697698	N	N	1286	N	00	N
38	20241025	110610	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6530	-120	5	-1.80	330132270	50309	35.49	6650	6680	6500	8640	4660	6650	6562.09	1.70	0	5030	7143	6896	6743	6496	6343	6820	6420	205	1990	500	4920	10	1	41089990	2683	-54.87	2.66	12	0.12	-119.00	2452.00	19770	20240112	-66.97	6500	20241025	0.46	19770	-66.97	20240112	6500	0.46	20241025	19770	-66.97	20240112	6500	0.46	20241025	1.35	N	060280	500	205 억		697698	N	N	1286	N	00	N
39	20241025	100612	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6560	-90	5	-1.35	198563190	30131	21.26	6650	6680	6520	8640	4660	6650	6590.00	1.70	0	-1349	7143	6896	6743	6496	6343	6820	6420	205	1990	500	4920	10	1	41089990	2696	-55.13	2.68	12	0.07	-119.00	2452.00	19770	20240112	-66.82	6520	20241025	0.61	19770	-66.82	20240112	6520	0.61	20241025	19770	-66.82	20240112	6520	0.61	20241025	1.35	N	060280	500	205 억		697698	N	N	1286	N	00	N
40	20241025	090612	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6610	-40	5	-0.60	30838430	4639	3.27	6650	6680	6610	8640	4660	6650	6647.65	1.70	0	3006	7143	6896	6743	6496	6343	6820	6420	205	1990	500	4920	10	1	41089990	2716	-55.55	2.70	12	0.01	-119.00	2452.00	19770	20240112	-66.57	6590	20241024	0.30	19770	-66.57	20240112	6590	0.30	20241024	19770	-66.57	20240112	6590	0.30	20241024	1.35	N	060280	500	205 억		697698	N	N	1286	N	00	N
41	20241024	160601	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6650	-320	5	-4.59	944095600	141233	176.16	6990	6990	6590	9060	4880	6970	6684.70	1.73	0	-20872	7196	7082	6886	6772	6576	7140	6830	205	2090	500	5150	10	1	41089990	2732	-55.88	2.71	12	0.34	-119.00	2452.00	19770	20240112	-66.36	6590	20241024	0.91	19770	-66.36	20240112	6590	0.91	20241024	19770	-66.36	20240112	6590	0.91	20241024	1.36	N	060280	500	205 억		710475	N	N	1286	N	00	N
42	20241024	150606	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6600	-370	5	-5.31	899257320	134462	167.72	6990	6990	6600	9060	4880	6970	6687.82	1.73	0	-22034	7196	7082	6886	6772	6576	7140	6830	205	2090	500	5150	10	1	41089990	2712	-55.46	2.69	12	0.33	-119.00	2452.00	19770	20240112	-66.62	6600	20241024	0.00	19770	-66.62	20240112	6600	0.00	20241024	19770	-66.62	20240112	6600	0.00	20241024	1.36	N	060280	500	205 억		710475	N	N	611	N	00	N
43	20241024	140555	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6620	-350	5	-5.02	688929270	102663	128.05	6990	6990	6620	9060	4880	6970	6710.59	1.73	0	-25624	7196	7082	6886	6772	6576	7140	6830	205	2090	500	5150	10	1	41089990	2720	-55.63	2.70	12	0.25	-119.00	2452.00	19770	20240112	-66.51	6620	20241024	0.00	19770	-66.51	20240112	6620	0.00	20241024	19770	-66.51	20240112	6620	0.00	20241024	1.36	N	060280	500	205 억		710475	N	N	611	N	00	N
44	20241024	130605	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6650	-320	5	-4.59	525170980	77983	97.27	6990	6990	6650	9060	4880	6970	6734.43	1.73	0	-25227	7196	7082	6886	6772	6576	7140	6830	205	2090	500	5150	10	1	41089990	2732	-55.88	2.71	12	0.19	-119.00	2452.00	19770	20240112	-66.36	6650	20241024	0.00	19770	-66.36	20240112	6650	0.00	20241024	19770	-66.36	20240112	6650	0.00	20241024	1.36	N	060280	500	205 억		710475	N	N	611	N	00	N
45	20241024	120604	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6740	-230	5	-3.30	282961540	41768	52.10	6990	6990	6720	9060	4880	6970	6774.60	1.73	0	-10412	7196	7082	6886	6772	6576	7140	6830	205	2090	500	5150	10	1	41089990	2769	-56.64	2.75	12	0.10	-119.00	2452.00	19770	20240112	-65.91	6690	20241023	0.75	19770	-65.91	20240112	6690	0.75	20241023	19770	-65.91	20240112	6690	0.75	20241023	1.36	N	060280	500	205 억		710475	N	N	611	N	00	N
46	20241024	110607	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6750	-220	5	-3.16	214015610	31548	39.35	6990	6990	6720	9060	4880	6970	6783.81	1.73	0	-10020	7196	7082	6886	6772	6576	7140	6830	205	2090	500	5150	10	1	41089990	2774	-56.72	2.75	12	0.08	-119.00	2452.00	19770	20240112	-65.86	6690	20241023	0.90	19770	-65.86	20240112	6690	0.90	20241023	19770	-65.86	20240112	6690	0.90	20241023	1.36	N	060280	500	205 억		710475	N	N	611	N	00	N
47	20241024	100620	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6750	-220	5	-3.16	143236700	21064	26.27	6990	6990	6720	9060	4880	6970	6800.07	1.73	0	-7303	7196	7082	6886	6772	6576	7140	6830	205	2090	500	5150	10	1	41089990	2774	-56.72	2.75	12	0.05	-119.00	2452.00	19770	20240112	-65.86	6690	20241023	0.90	19770	-65.86	20240112	6690	0.90	20241023	19770	-65.86	20240112	6690	0.90	20241023	1.36	N	060280	500	205 억		710475	N	N	611	N	00	N
48	20241024	090625	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6850	-120	5	-1.72	35150350	5092	6.35	6990	6990	6850	9060	4880	6970	6903.05	1.73	0	952	7196	7082	6886	6772	6576	7140	6830	205	2090	500	5150	10	1	41089990	2815	-57.56	2.79	12	0.01	-119.00	2452.00	19770	20240112	-65.35	6690	20241023	2.39	19770	-65.35	20240112	6690	2.39	20241023	19770	-65.35	20240112	6690	2.39	20241023	1.36	N	060280	500	205 억		710475	N	N	611	N	00	N
49	20241023	160605	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6970	190	2	2.80	549843040	80064	55.98	6780	7000	6690	8810	4750	6780	6867.23	1.68	0	33568	7206	6992	6886	6672	6566	6940	6620	205	2030	500	5010	10	1	41089990	2864	-58.57	2.84	12	0.19	-119.00	2452.00	19770	20240112	-64.74	6690	20241023	4.19	19770	-64.74	20240112	6690	4.19	20241023	19770	-64.74	20240112	6690	4.19	20241023	1.36	N	060280	500	205 억		690170	N	N	611	N	00	N
50	20241023	150617	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	7000	220	2	3.24	522157380	76076	53.19	6780	7000	6690	8810	4750	6780	6863.64	1.68	0	34021	7206	6992	6886	6672	6566	6940	6620	205	2030	500	5010	10	1	41089990	2876	-58.82	2.85	12	0.19	-119.00	2452.00	19770	20240112	-64.59	6690	20241023	4.63	19770	-64.59	20240112	6690	4.63	20241023	19770	-64.59	20240112	6690	4.63	20241023	1.36	N	060280	500	205 억		690170	N	N	1669	N	00	N
51	20241023	140617	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6900	120	2	1.77	335295600	49222	34.42	6780	6950	6690	8810	4750	6780	6811.91	1.68	0	20087	7206	6992	6886	6672	6566	6940	6620	205	2030	500	5010	10	1	41089990	2835	-57.98	2.81	12	0.12	-119.00	2452.00	19770	20240112	-65.10	6690	20241023	3.14	19770	-65.10	20240112	6690	3.14	20241023	19770	-65.10	20240112	6690	3.14	20241023	1.36	N	060280	500	205 억		690170	N	N	1669	N	00	N
52	20241023	130608	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6830	50	2	0.74	241154690	35558	24.86	6780	6900	6690	8810	4750	6780	6782.01	1.68	0	10189	7206	6992	6886	6672	6566	6940	6620	205	2030	500	5010	10	1	41089990	2806	-57.39	2.79	12	0.09	-119.00	2452.00	19770	20240112	-65.45	6690	20241023	2.09	19770	-65.45	20240112	6690	2.09	20241023	19770	-65.45	20240112	6690	2.09	20241023	1.36	N	060280	500	205 억		690170	N	N	1669	N	00	N
53	20241023	120607	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6860	80	2	1.18	198595830	29338	20.51	6780	6870	6690	8810	4750	6780	6769.23	1.68	0	9372	7206	6992	6886	6672	6566	6940	6620	205	2030	500	5010	10	1	41089990	2819	-57.65	2.80	12	0.07	-119.00	2452.00	19770	20240112	-65.30	6690	20241023	2.54	19770	-65.30	20240112	6690	2.54	20241023	19770	-65.30	20240112	6690	2.54	20241023	1.36	N	060280	500	205 억		690170	N	N	1669	N	00	N
54	20241023	110603	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6770	-10	5	-0.15	158070960	23412	16.37	6780	6860	6690	8810	4750	6780	6751.69	1.68	0	4559	7206	6992	6886	6672	6566	6940	6620	205	2030	500	5010	10	1	41089990	2782	-56.89	2.76	12	0.06	-119.00	2452.00	19770	20240112	-65.76	6690	20241023	1.20	19770	-65.76	20240112	6690	1.20	20241023	19770	-65.76	20240112	6690	1.20	20241023	1.36	N	060280	500	205 억		690170	N	N	1669	N	00	N
55	20241023	100607	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6820	40	2	0.59	98091980	14521	10.15	6780	6860	6690	8810	4750	6780	6755.16	1.68	0	2227	7206	6992	6886	6672	6566	6940	6620	205	2030	500	5010	10	1	41089990	2802	-57.31	2.78	12	0.04	-119.00	2452.00	19770	20240112	-65.50	6690	20241023	1.94	19770	-65.50	20240112	6690	1.94	20241023	19770	-65.50	20240112	6690	1.94	20241023	1.36	N	060280	500	205 억		690170	N	N	1669	N	00	N
56	20241023	090607	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6850	70	2	1.03	11765590	1729	1.21	6780	6860	6780	8810	4750	6780	6805.00	1.68	0	1079	7206	6992	6886	6672	6566	6940	6620	205	2030	500	5010	10	1	41089990	2815	-57.56	2.79	12	0.00	-119.00	2452.00	19770	20240112	-65.35	6780	20241023	1.03	19770	-65.35	20240112	6780	1.03	20241023	19770	-65.35	20240112	6780	1.03	20241023	1.36	N	060280	500	205 억		690170	N	N	1669	N	00	N
57	20241022	160559	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6780	-320	5	-4.51	974700690	142532	122.46	7080	7100	6780	9230	4970	7100	6838.17	1.78	0	-53936	7473	7286	7053	6866	6633	7380	6960	205	2130	500	5250	10	1	41089990	2786	-56.97	2.77	12	0.35	-119.00	2452.00	19770	20240112	-65.71	6780	20241022	0.00	19770	-65.71	20240112	6780	0.00	20241022	19770	-65.71	20240112	6780	0.00	20241022	1.35	N	060280	500	205 억		730769	N	N	1669	N	00	N
58	20241022	150606	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6810	-290	5	-4.08	899322770	131438	112.93	7080	7100	6800	9230	4970	7100	6841.86	1.78	0	-49127	7473	7286	7053	6866	6633	7380	6960	205	2130	500	5250	10	1	41089990	2798	-57.23	2.78	12	0.32	-119.00	2452.00	19770	20240112	-65.55	6800	20241022	0.15	19770	-65.55	20240112	6800	0.15	20241022	19770	-65.55	20240112	6800	0.15	20241022	1.35	N	060280	500	205 억		730769	N	N	54	N	00	N
59	20241022	140606	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6810	-290	5	-4.08	828695930	121068	104.02	7080	7100	6800	9230	4970	7100	6844.53	1.78	0	-41236	7473	7286	7053	6866	6633	7380	6960	205	2130	500	5250	10	1	41089990	2798	-57.23	2.78	12	0.29	-119.00	2452.00	19770	20240112	-65.55	6800	20241022	0.15	19770	-65.55	20240112	6800	0.15	20241022	19770	-65.55	20240112	6800	0.15	20241022	1.35	N	060280	500	205 억		730769	N	N	54	N	00	N
60	20241022	130606	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6820	-280	5	-3.94	713471850	104143	89.48	7080	7100	6800	9230	4970	7100	6850.49	1.78	0	-39228	7473	7286	7053	6866	6633	7380	6960	205	2130	500	5250	10	1	41089990	2802	-57.31	2.78	12	0.25	-119.00	2452.00	19770	20240112	-65.50	6800	20241022	0.29	19770	-65.50	20240112	6800	0.29	20241022	19770	-65.50	20240112	6800	0.29	20241022	1.35	N	060280	500	205 억		730769	N	N	54	N	00	N
61	20241022	120605	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6810	-290	5	-4.08	629650740	91850	78.92	7080	7100	6800	9230	4970	7100	6854.76	1.78	0	-40231	7473	7286	7053	6866	6633	7380	6960	205	2130	500	5250	10	1	41089990	2798	-57.23	2.78	12	0.22	-119.00	2452.00	19770	20240112	-65.55	6800	20241022	0.15	19770	-65.55	20240112	6800	0.15	20241022	19770	-65.55	20240112	6800	0.15	20241022	1.35	N	060280	500	205 억		730769	N	N	54	N	00	N
62	20241022	110602	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6830	-270	5	-3.80	548343950	79931	68.68	7080	7100	6800	9230	4970	7100	6859.72	1.78	0	-38830	7473	7286	7053	6866	6633	7380	6960	205	2130	500	5250	10	1	41089990	2806	-57.39	2.79	12	0.19	-119.00	2452.00	19770	20240112	-65.45	6800	20241022	0.44	19770	-65.45	20240112	6800	0.44	20241022	19770	-65.45	20240112	6800	0.44	20241022	1.35	N	060280	500	205 억		730769	N	N	54	N	00	N
63	20241022	100604	55	40.00	KSQ150	신저가	유통	N	N	N	Y	40	N	6820	-280	5	-3.94	388882290	56517	48.56	7080	7100	6800	9230	4970	7100	6880.16	1.78	0	-27132	7473	7286	7053	6866	6633	7380	6960	205	2130	500	5250	10	1	41089990	2802	-57.31	2.78	12	0.14	-119.00	2452.00	19770	20240112	-65.50	6800	20241022	0.29	19770	-65.50	20240112	6800	0.29	20241022	19770	-65.50	20240112	6800	0.29	20241022	1.35	N	060280	500	205 억		730769	N	N	54	N	00	N
64	20241022	090603	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7000	-100	5	-1.41	35637710	5067	4.35	7080	7100	6990	9230	4970	7100	7031.04	1.78	0	-3171	7473	7286	7053	6866	6633	7380	6960	205	2130	500	5250	10	1	41089990	2876	-58.82	2.85	12	0.01	-119.00	2452.00	19770	20240112	-64.59	6810	20240909	2.79	19770	-64.59	20240112	6810	2.79	20240909	19770	-64.59	20240112	6810	2.79	20240909	1.35	N	060280	500	205 억		730769	N	N	54	N	00	N
65	20241021	160558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7100	240	2	3.50	818565470	115931	97.44	6850	7240	6820	8910	4810	6860	7060.76	1.69	0	41455	7213	7036	6933	6756	6653	6985	6705	205	2050	500	5070	10	1	41089990	2917	-59.66	2.90	12	0.28	-119.00	2452.00	19770	20240112	-64.09	6810	20240909	4.26	19770	-64.09	20240112	6810	4.26	20240909	19770	-64.09	20240112	6810	4.26	20240909	1.36	N	060280	500	205 억		693877	N	N	54	N	00	N
66	20241021	150602	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7070	210	2	3.06	791275770	112072	94.20	6850	7240	6820	8910	4810	6860	7060.42	1.69	0	40869	7213	7036	6933	6756	6653	6985	6705	205	2050	500	5070	10	1	41089990	2905	-59.41	2.88	12	0.27	-119.00	2452.00	19770	20240112	-64.24	6810	20240909	3.82	19770	-64.24	20240112	6810	3.82	20240909	19770	-64.24	20240112	6810	3.82	20240909	1.36	N	060280	500	205 억		693877	N	N	2097	N	00	N
67	20241021	140603	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7130	270	2	3.94	746731230	105792	88.92	6850	7240	6820	8910	4810	6860	7058.48	1.69	0	39105	7213	7036	6933	6756	6653	6985	6705	205	2050	500	5070	10	1	41089990	2930	-59.92	2.91	12	0.26	-119.00	2452.00	19770	20240112	-63.94	6810	20240909	4.70	19770	-63.94	20240112	6810	4.70	20240909	19770	-63.94	20240112	6810	4.70	20240909	1.36	N	060280	500	205 억		693877	N	N	2097	N	00	N
68	20241021	130601	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7120	260	2	3.79	713601310	101132	85.00	6850	7240	6820	8910	4810	6860	7056.14	1.69	0	37402	7213	7036	6933	6756	6653	6985	6705	205	2050	500	5070	10	1	41089990	2926	-59.83	2.90	12	0.25	-119.00	2452.00	19770	20240112	-63.99	6810	20240909	4.55	19770	-63.99	20240112	6810	4.55	20240909	19770	-63.99	20240112	6810	4.55	20240909	1.36	N	060280	500	205 억		693877	N	N	2097	N	00	N
69	20241021	120602	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7230	370	2	5.39	655611230	93044	78.20	6850	7240	6820	8910	4810	6860	7046.25	1.69	0	34154	7213	7036	6933	6756	6653	6985	6705	205	2050	500	5070	10	1	41089990	2971	-60.76	2.95	12	0.23	-119.00	2452.00	19770	20240112	-63.43	6810	20240909	6.17	19770	-63.43	20240112	6810	6.17	20240909	19770	-63.43	20240112	6810	6.17	20240909	1.36	N	060280	500	205 억		693877	N	N	2097	N	00	N
70	20241021	110559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7100	240	2	3.50	424383850	60861	51.15	6850	7140	6820	8910	4810	6860	6973.00	1.69	0	11796	7213	7036	6933	6756	6653	6985	6705	205	2050	500	5070	10	1	41089990	2917	-59.66	2.90	12	0.15	-119.00	2452.00	19770	20240112	-64.09	6810	20240909	4.26	19770	-64.09	20240112	6810	4.26	20240909	19770	-64.09	20240112	6810	4.26	20240909	1.36	N	060280	500	205 억		693877	N	N	2097	N	00	N
71	20241021	100602	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6990	130	2	1.90	276340100	39965	33.59	6850	7020	6820	8910	4810	6860	6914.55	1.69	0	7858	7213	7036	6933	6756	6653	6985	6705	205	2050	500	5070	10	1	41089990	2872	-58.74	2.85	12	0.10	-119.00	2452.00	19770	20240112	-64.64	6810	20240909	2.64	19770	-64.64	20240112	6810	2.64	20240909	19770	-64.64	20240112	6810	2.64	20240909	1.36	N	060280	500	205 억		693877	N	N	2097	N	00	N
72	20241021	090559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6890	30	2	0.44	50006420	7294	6.13	6850	6900	6850	8910	4810	6860	6855.83	1.69	0	1973	7213	7036	6933	6756	6653	6985	6705	205	2050	500	5070	10	1	41089990	2831	-57.90	2.81	12	0.02	-119.00	2452.00	19770	20240112	-65.15	6810	20240909	1.17	19770	-65.15	20240112	6810	1.17	20240909	19770	-65.15	20240112	6810	1.17	20240909	1.36	N	060280	500	205 억		693877	N	N	2097	N	00	N
73	20241018	160559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6860	-140	5	-2.00	799726130	116132	182.84	7100	7110	6830	9100	4900	7000	6886.40	1.69	0	-29209	7253	7126	7043	6916	6833	7085	6875	205	2100	500	5180	10	1	41089990	2819	-57.65	2.80	12	0.28	-119.00	2452.00	19770	20240112	-65.30	6810	20240909	0.73	19770	-65.30	20240112	6810	0.73	20240909	19770	-65.30	20240112	6810	0.73	20240909	1.35	N	060280	500	205 억		696454	N	N	2097	N	00	N
74	20241018	150614	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6860	-140	5	-2.00	776556300	112754	177.52	7100	7110	6830	9100	4900	7000	6887.17	1.69	0	-29241	7253	7126	7043	6916	6833	7085	6875	205	2100	500	5180	10	1	41089990	2819	-57.65	2.80	12	0.27	-119.00	2452.00	19770	20240112	-65.30	6810	20240909	0.73	19770	-65.30	20240112	6810	0.73	20240909	19770	-65.30	20240112	6810	0.73	20240909	1.35	N	060280	500	205 억		696454	N	N	1450	N	00	N
75	20241018	140616	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6860	-140	5	-2.00	679924960	98686	155.37	7100	7110	6830	9100	4900	7000	6889.78	1.69	0	-31455	7253	7126	7043	6916	6833	7085	6875	205	2100	500	5180	10	1	41089990	2819	-57.65	2.80	12	0.24	-119.00	2452.00	19770	20240112	-65.30	6810	20240909	0.73	19770	-65.30	20240112	6810	0.73	20240909	19770	-65.30	20240112	6810	0.73	20240909	1.35	N	060280	500	205 억		696454	N	N	1450	N	00	N
76	20241018	130602	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6840	-160	5	-2.29	615926890	89344	140.66	7100	7110	6830	9100	4900	7000	6893.88	1.69	0	-27297	7253	7126	7043	6916	6833	7085	6875	205	2100	500	5180	10	1	41089990	2811	-57.48	2.79	12	0.22	-119.00	2452.00	19770	20240112	-65.40	6810	20240909	0.44	19770	-65.40	20240112	6810	0.44	20240909	19770	-65.40	20240112	6810	0.44	20240909	1.35	N	060280	500	205 억		696454	N	N	1450	N	00	N
77	20241018	120610	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6870	-130	5	-1.86	506612360	73399	115.56	7100	7110	6830	9100	4900	7000	6902.17	1.69	0	-15143	7253	7126	7043	6916	6833	7085	6875	205	2100	500	5180	10	1	41089990	2823	-57.73	2.80	12	0.18	-119.00	2452.00	19770	20240112	-65.25	6810	20240909	0.88	19770	-65.25	20240112	6810	0.88	20240909	19770	-65.25	20240112	6810	0.88	20240909	1.35	N	060280	500	205 억		696454	N	N	1450	N	00	N
78	20241018	110606	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6880	-120	5	-1.71	427586680	61901	97.46	7100	7110	6830	9100	4900	7000	6907.59	1.69	0	-9568	7253	7126	7043	6916	6833	7085	6875	205	2100	500	5180	10	1	41089990	2827	-57.82	2.81	12	0.15	-119.00	2452.00	19770	20240112	-65.20	6810	20240909	1.03	19770	-65.20	20240112	6810	1.03	20240909	19770	-65.20	20240112	6810	1.03	20240909	1.35	N	060280	500	205 억		696454	N	N	1450	N	00	N
79	20241018	100600	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6910	-90	5	-1.29	276158460	39952	62.90	7100	7110	6830	9100	4900	7000	6912.26	1.69	0	-2271	7253	7126	7043	6916	6833	7085	6875	205	2100	500	5180	10	1	41089990	2839	-58.07	2.82	12	0.10	-119.00	2452.00	19770	20240112	-65.05	6810	20240909	1.47	19770	-65.05	20240112	6810	1.47	20240909	19770	-65.05	20240112	6810	1.47	20240909	1.35	N	060280	500	205 억		696454	N	N	1450	N	00	N
80	20241018	090602	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7020	20	2	0.29	26539670	3751	5.91	7100	7110	7020	9100	4900	7000	7075.36	1.69	0	62	7253	7126	7043	6916	6833	7085	6875	205	2100	500	5180	10	1	41089990	2885	-58.99	2.86	12	0.01	-119.00	2452.00	19770	20240112	-64.49	6810	20240909	3.08	19770	-64.49	20240112	6810	3.08	20240909	19770	-64.49	20240112	6810	3.08	20240909	1.35	N	060280	500	205 억		696454	N	N	1450	N	00	N
81	20241017	160600	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7000	-40	5	-0.57	444583190	63439	67.29	7040	7170	6960	9150	4930	7040	7008.04	1.68	0	549	7366	7202	7116	6952	6866	7160	6910	205	2110	500	5200	10	1	41089990	2876	-58.82	2.85	12	0.15	-119.00	2452.00	19770	20240112	-64.59	6810	20240909	2.79	19770	-64.59	20240112	6810	2.79	20240909	19770	-64.59	20240112	6810	2.79	20240909	1.35	N	060280	500	205 억		692100	N	N	1450	N	00	N
82	20241017	150602	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6970	-70	5	-0.99	416290530	59402	63.00	7040	7170	6960	9150	4930	7040	7008.02	1.68	0	947	7366	7202	7116	6952	6866	7160	6910	205	2110	500	5200	10	1	41089990	2864	-58.57	2.84	12	0.14	-119.00	2452.00	19770	20240112	-64.74	6810	20240909	2.35	19770	-64.74	20240112	6810	2.35	20240909	19770	-64.74	20240112	6810	2.35	20240909	1.35	N	060280	500	205 억		692100	N	N	293	N	00	N
83	20241017	140601	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7000	-40	5	-0.57	361322810	51540	54.67	7040	7170	6960	9150	4930	7040	7010.53	1.68	0	593	7366	7202	7116	6952	6866	7160	6910	205	2110	500	5200	10	1	41089990	2876	-58.82	2.85	12	0.13	-119.00	2452.00	19770	20240112	-64.59	6810	20240909	2.79	19770	-64.59	20240112	6810	2.79	20240909	19770	-64.59	20240112	6810	2.79	20240909	1.35	N	060280	500	205 억		692100	N	N	293	N	00	N
84	20241017	130601	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7030	-10	5	-0.14	334621890	47730	50.62	7040	7170	6960	9150	4930	7040	7010.72	1.68	0	19	7366	7202	7116	6952	6866	7160	6910	205	2110	500	5200	10	1	41089990	2889	-59.08	2.87	12	0.12	-119.00	2452.00	19770	20240112	-64.44	6810	20240909	3.23	19770	-64.44	20240112	6810	3.23	20240909	19770	-64.44	20240112	6810	3.23	20240909	1.35	N	060280	500	205 억		692100	N	N	293	N	00	N
85	20241017	120602	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7010	-30	5	-0.43	289322240	41299	43.80	7040	7170	6960	9150	4930	7040	7005.55	1.68	0	-2816	7366	7202	7116	6952	6866	7160	6910	205	2110	500	5200	10	1	41089990	2880	-58.91	2.86	12	0.10	-119.00	2452.00	19770	20240112	-64.54	6810	20240909	2.94	19770	-64.54	20240112	6810	2.94	20240909	19770	-64.54	20240112	6810	2.94	20240909	1.35	N	060280	500	205 억		692100	N	N	293	N	00	N
86	20241017	110603	55	40.00	KSQ150		유통	N	N	N	Y	40	N	6980	-60	5	-0.85	266306990	38011	40.32	7040	7170	6960	9150	4930	7040	7006.05	1.68	0	-4701	7366	7202	7116	6952	6866	7160	6910	205	2110	500	5200	10	1	41089990	2868	-58.66	2.85	12	0.09	-119.00	2452.00	19770	20240112	-64.69	6810	20240909	2.50	19770	-64.69	20240112	6810	2.50	20240909	19770	-64.69	20240112	6810	2.50	20240909	1.35	N	060280	500	205 억		692100	N	N	293	N	00	N
87	20241017	100603	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7000	-40	5	-0.57	181173850	25818	27.38	7040	7170	6970	9150	4930	7040	7017.35	1.68	0	-2087	7366	7202	7116	6952	6866	7160	6910	205	2110	500	5200	10	1	41089990	2876	-58.82	2.85	12	0.06	-119.00	2452.00	19770	20240112	-64.59	6810	20240909	2.79	19770	-64.59	20240112	6810	2.79	20240909	19770	-64.59	20240112	6810	2.79	20240909	1.35	N	060280	500	205 억		692100	N	N	293	N	00	N
88	20241017	090558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7050	10	2	0.14	38721320	5505	5.84	7040	7170	7000	9150	4930	7040	7033.85	1.68	0	1404	7366	7202	7116	6952	6866	7160	6910	205	2110	500	5200	10	1	41089990	2897	-59.24	2.88	12	0.01	-119.00	2452.00	19770	20240112	-64.34	6810	20240909	3.52	19770	-64.34	20240112	6810	3.52	20240909	19770	-64.34	20240112	6810	3.52	20240909	1.35	N	060280	500	205 억		692100	N	N	293	N	00	N
89	20241016	160556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7040	-160	5	-2.22	654121740	92181	212.26	7280	7280	7030	9360	5040	7200	7096.12	1.71	0	-15698	7460	7330	7250	7120	7040	7290	7080	205	2160	500	5320	10	1	41089990	2893	-59.16	2.87	12	0.22	-119.00	2452.00	19770	20240112	-64.39	6810	20240909	3.38	19770	-64.39	20240112	6810	3.38	20240909	19770	-64.39	20240112	6810	3.38	20240909	1.35	N	060280	500	205 억		701756	N	N	293	N	00	N
90	20241016	150559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7060	-140	5	-1.94	603373930	84976	195.67	7280	7280	7030	9360	5040	7200	7100.52	1.71	0	-16006	7460	7330	7250	7120	7040	7290	7080	205	2160	500	5320	10	1	41089990	2901	-59.33	2.88	12	0.21	-119.00	2452.00	19770	20240112	-64.29	6810	20240909	3.67	19770	-64.29	20240112	6810	3.67	20240909	19770	-64.29	20240112	6810	3.67	20240909	1.35	N	060280	500	205 억		701756	N	N	226	N	00	N
91	20241016	140559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7100	-100	5	-1.39	419931890	59014	135.89	7280	7280	7040	9360	5040	7200	7115.80	1.71	0	-19207	7460	7330	7250	7120	7040	7290	7080	205	2160	500	5320	10	1	41089990	2917	-59.66	2.90	12	0.14	-119.00	2452.00	19770	20240112	-64.09	6810	20240909	4.26	19770	-64.09	20240112	6810	4.26	20240909	19770	-64.09	20240112	6810	4.26	20240909	1.35	N	060280	500	205 억		701756	N	N	226	N	00	N
92	20241016	130557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7090	-110	5	-1.53	395765810	55607	128.04	7280	7280	7040	9360	5040	7200	7117.19	1.71	0	-18427	7460	7330	7250	7120	7040	7290	7080	205	2160	500	5320	10	1	41089990	2913	-59.58	2.89	12	0.14	-119.00	2452.00	19770	20240112	-64.14	6810	20240909	4.11	19770	-64.14	20240112	6810	4.11	20240909	19770	-64.14	20240112	6810	4.11	20240909	1.35	N	060280	500	205 억		701756	N	N	226	N	00	N
93	20241016	120557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7080	-120	5	-1.67	380960490	53519	123.23	7280	7280	7040	9360	5040	7200	7118.23	1.71	0	-18122	7460	7330	7250	7120	7040	7290	7080	205	2160	500	5320	10	1	41089990	2909	-59.50	2.89	12	0.13	-119.00	2452.00	19770	20240112	-64.19	6810	20240909	3.96	19770	-64.19	20240112	6810	3.96	20240909	19770	-64.19	20240112	6810	3.96	20240909	1.35	N	060280	500	205 억		701756	N	N	226	N	00	N
94	20241016	110556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7080	-120	5	-1.67	321414340	45106	103.86	7280	7280	7040	9360	5040	7200	7125.76	1.71	0	-17180	7460	7330	7250	7120	7040	7290	7080	205	2160	500	5320	10	1	41089990	2909	-59.50	2.89	12	0.11	-119.00	2452.00	19770	20240112	-64.19	6810	20240909	3.96	19770	-64.19	20240112	6810	3.96	20240909	19770	-64.19	20240112	6810	3.96	20240909	1.35	N	060280	500	205 억		701756	N	N	226	N	00	N
95	20241016	100557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7070	-130	5	-1.81	258443940	36201	83.36	7280	7280	7040	9360	5040	7200	7139.14	1.71	0	-15082	7460	7330	7250	7120	7040	7290	7080	205	2160	500	5320	10	1	41089990	2905	-59.41	2.88	12	0.09	-119.00	2452.00	19770	20240112	-64.24	6810	20240909	3.82	19770	-64.24	20240112	6810	3.82	20240909	19770	-64.24	20240112	6810	3.82	20240909	1.35	N	060280	500	205 억		701756	N	N	226	N	00	N
96	20241016	090558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7210	10	2	0.14	58689250	8137	18.74	7280	7280	7200	9360	5040	7200	7212.64	1.71	0	-2565	7460	7330	7250	7120	7040	7290	7080	205	2160	500	5320	10	1	41089990	2963	-60.59	2.94	12	0.02	-119.00	2452.00	19770	20240112	-63.53	6810	20240909	5.87	19770	-63.53	20240112	6810	5.87	20240909	19770	-63.53	20240112	6810	5.87	20240909	1.35	N	060280	500	205 억		701756	N	N	226	N	00	N
97	20241015	160553	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7200	-50	5	-0.69	305745830	42232	53.59	7350	7380	7170	9420	5080	7250	7239.87	1.70	0	615	7483	7366	7243	7126	7003	7305	7065	205	2170	500	5360	10	1	41089990	2958	-60.50	2.94	12	0.10	-119.00	2452.00	19770	20240112	-63.58	6810	20240909	5.73	19770	-63.58	20240112	6810	5.73	20240909	19770	-63.58	20240112	6810	5.73	20240909	1.36	N	060280	500	205 억		700190	N	N	226	N	00	N
98	20241015	150559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7190	-60	5	-0.83	287237960	39662	50.32	7350	7380	7170	9420	5080	7250	7242.14	1.70	0	123	7483	7366	7243	7126	7003	7305	7065	205	2170	500	5360	10	1	41089990	2954	-60.42	2.93	12	0.10	-119.00	2452.00	19770	20240112	-63.63	6810	20240909	5.58	19770	-63.63	20240112	6810	5.58	20240909	19770	-63.63	20240112	6810	5.58	20240909	1.36	N	060280	500	205 억		700190	N	N	37	N	00	N
99	20241015	140558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7200	-50	5	-0.69	262992550	36291	46.05	7350	7380	7170	9420	5080	7250	7246.77	1.70	0	87	7483	7366	7243	7126	7003	7305	7065	205	2170	500	5360	10	1	41089990	2958	-60.50	2.94	12	0.09	-119.00	2452.00	19770	20240112	-63.58	6810	20240909	5.73	19770	-63.58	20240112	6810	5.73	20240909	19770	-63.58	20240112	6810	5.73	20240909	1.36	N	060280	500	205 억		700190	N	N	37	N	00	N
100	20241015	130556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7230	-20	5	-0.28	246348490	33978	43.11	7350	7380	7170	9420	5080	7250	7250.24	1.70	0	-291	7483	7366	7243	7126	7003	7305	7065	205	2170	500	5360	10	1	41089990	2971	-60.76	2.95	12	0.08	-119.00	2452.00	19770	20240112	-63.43	6810	20240909	6.17	19770	-63.43	20240112	6810	6.17	20240909	19770	-63.43	20240112	6810	6.17	20240909	1.36	N	060280	500	205 억		700190	N	N	37	N	00	N
101	20241015	120556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7200	-50	5	-0.69	215396390	29673	37.65	7350	7380	7180	9420	5080	7250	7259.00	1.70	0	-262	7483	7366	7243	7126	7003	7305	7065	205	2170	500	5360	10	1	41089990	2958	-60.50	2.94	12	0.07	-119.00	2452.00	19770	20240112	-63.58	6810	20240909	5.73	19770	-63.58	20240112	6810	5.73	20240909	19770	-63.58	20240112	6810	5.73	20240909	1.36	N	060280	500	205 억		700190	N	N	37	N	00	N
102	20241015	110558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7220	-30	5	-0.41	196842820	27099	34.38	7350	7380	7180	9420	5080	7250	7263.84	1.70	0	-288	7483	7366	7243	7126	7003	7305	7065	205	2170	500	5360	10	1	41089990	2967	-60.67	2.94	12	0.07	-119.00	2452.00	19770	20240112	-63.48	6810	20240909	6.02	19770	-63.48	20240112	6810	6.02	20240909	19770	-63.48	20240112	6810	6.02	20240909	1.36	N	060280	500	205 억		700190	N	N	37	N	00	N
103	20241015	100557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7220	-30	5	-0.41	129612180	17780	22.56	7350	7380	7200	9420	5080	7250	7289.78	1.70	0	1952	7483	7366	7243	7126	7003	7305	7065	205	2170	500	5360	10	1	41089990	2967	-60.67	2.94	12	0.04	-119.00	2452.00	19770	20240112	-63.48	6810	20240909	6.02	19770	-63.48	20240112	6810	6.02	20240909	19770	-63.48	20240112	6810	6.02	20240909	1.36	N	060280	500	205 억		700190	N	N	37	N	00	N
104	20241015	090555	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7340	90	2	1.24	19760730	2698	3.42	7350	7350	7280	9420	5080	7250	7324.24	1.70	0	1700	7483	7366	7243	7126	7003	7305	7065	205	2170	500	5360	10	1	41089990	3016	-61.68	2.99	12	0.01	-119.00	2452.00	19770	20240112	-62.87	6810	20240909	7.78	19770	-62.87	20240112	6810	7.78	20240909	19770	-62.87	20240112	6810	7.78	20240909	1.36	N	060280	500	205 억		700190	N	N	37	N	00	N
105	20241014	160542	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7250	-110	5	-1.49	569513900	78739	98.07	7330	7360	7120	9560	5160	7360	7232.92	1.73	0	-20795	7633	7496	7413	7276	7193	7455	7235	205	2200	500	5440	10	1	41089990	2979	-60.92	2.96	12	0.19	-119.00	2452.00	19770	20240112	-63.33	6810	20240909	6.46	19770	-63.33	20240112	6810	6.46	20240909	19770	-63.33	20240112	6810	6.46	20240909	1.35	N	060280	500	205 억		710787	N	N	37	N	00	N
106	20241014	150550	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7280	-80	5	-1.09	552464710	76391	95.14	7330	7360	7120	9560	5160	7360	7232.07	1.73	0	-21462	7633	7496	7413	7276	7193	7455	7235	205	2200	500	5440	10	1	41089990	2991	-61.18	2.97	12	0.19	-119.00	2452.00	19770	20240112	-63.18	6810	20240909	6.90	19770	-63.18	20240112	6810	6.90	20240909	19770	-63.18	20240112	6810	6.90	20240909	1.35	N	060280	500	205 억		710787	N	N	51	N	00	N
107	20241014	140550	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7220	-140	5	-1.90	506353980	70033	87.22	7330	7360	7120	9560	5160	7360	7230.22	1.73	0	-23390	7633	7496	7413	7276	7193	7455	7235	205	2200	500	5440	10	1	41089990	2967	-60.67	2.94	12	0.17	-119.00	2452.00	19770	20240112	-63.48	6810	20240909	6.02	19770	-63.48	20240112	6810	6.02	20240909	19770	-63.48	20240112	6810	6.02	20240909	1.35	N	060280	500	205 억		710787	N	N	51	N	00	N
108	20241014	130549	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7200	-160	5	-2.17	467963400	64689	80.57	7330	7360	7120	9560	5160	7360	7234.05	1.73	0	-24917	7633	7496	7413	7276	7193	7455	7235	205	2200	500	5440	10	1	41089990	2958	-60.50	2.94	12	0.16	-119.00	2452.00	19770	20240112	-63.58	6810	20240909	5.73	19770	-63.58	20240112	6810	5.73	20240909	19770	-63.58	20240112	6810	5.73	20240909	1.35	N	060280	500	205 억		710787	N	N	51	N	00	N
109	20241014	120543	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7190	-170	5	-2.31	443990660	61353	76.41	7330	7360	7120	9560	5160	7360	7236.66	1.73	0	-25596	7633	7496	7413	7276	7193	7455	7235	205	2200	500	5440	10	1	41089990	2954	-60.42	2.93	12	0.15	-119.00	2452.00	19770	20240112	-63.63	6810	20240909	5.58	19770	-63.63	20240112	6810	5.58	20240909	19770	-63.63	20240112	6810	5.58	20240909	1.35	N	060280	500	205 억		710787	N	N	51	N	00	N
110	20241014	110545	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7150	-210	5	-2.85	405400400	55957	69.69	7330	7360	7120	9560	5160	7360	7244.86	1.73	0	-26033	7633	7496	7413	7276	7193	7455	7235	205	2200	500	5440	10	1	41089990	2938	-60.08	2.92	12	0.14	-119.00	2452.00	19770	20240112	-63.83	6810	20240909	4.99	19770	-63.83	20240112	6810	4.99	20240909	19770	-63.83	20240112	6810	4.99	20240909	1.35	N	060280	500	205 억		710787	N	N	51	N	00	N
111	20241014	100543	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7270	-90	5	-1.22	151334720	20759	25.85	7330	7360	7250	9560	5160	7360	7290.08	1.73	0	-10008	7633	7496	7413	7276	7193	7455	7235	205	2200	500	5440	10	1	41089990	2987	-61.09	2.96	12	0.05	-119.00	2452.00	19770	20240112	-63.23	6810	20240909	6.75	19770	-63.23	20240112	6810	6.75	20240909	19770	-63.23	20240112	6810	6.75	20240909	1.35	N	060280	500	205 억		710787	N	N	51	N	00	N
112	20241014	090547	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7260	-100	5	-1.36	50342910	6884	8.57	7330	7360	7250	9560	5160	7360	7313.03	1.73	0	-4396	7633	7496	7413	7276	7193	7455	7235	205	2200	500	5440	10	1	41089990	2983	-61.01	2.96	12	0.02	-119.00	2452.00	19770	20240112	-63.28	6810	20240909	6.61	19770	-63.28	20240112	6810	6.61	20240909	19770	-63.28	20240112	6810	6.61	20240909	1.35	N	060280	500	205 억		710787	N	N	51	N	00	N
113	20241011	160535	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7360	40	2	0.55	594784940	79774	65.29	7390	7550	7330	9510	5130	7320	7456.04	1.70	0	7367	7840	7580	7440	7180	7040	7510	7110	205	2190	500	5410	10	1	41089990	3024	-61.85	3.00	12	0.19	-119.00	2452.00	19770	20240112	-62.77	6810	20240909	8.08	19770	-62.77	20240112	6810	8.08	20240909	19770	-62.77	20240112	6810	8.08	20240909	1.36	N	060280	500	205 억		699047	N	N	51	N	00	N
114	20241011	150544	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7370	50	2	0.68	546995060	73273	59.97	7390	7550	7330	9510	5130	7320	7465.17	1.70	0	8763	7840	7580	7440	7180	7040	7510	7110	205	2190	500	5410	10	1	41089990	3028	-61.93	3.01	12	0.18	-119.00	2452.00	19770	20240112	-62.72	6810	20240909	8.22	19770	-62.72	20240112	6810	8.22	20240909	19770	-62.72	20240112	6810	8.22	20240909	1.36	N	060280	500	205 억		699047	N	N	207	N	00	N
115	20241011	140544	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7400	80	2	1.09	485573970	64929	53.14	7390	7550	7330	9510	5130	7320	7478.54	1.70	0	11416	7840	7580	7440	7180	7040	7510	7110	205	2190	500	5410	10	1	41089990	3041	-62.18	3.02	12	0.16	-119.00	2452.00	19770	20240112	-62.57	6810	20240909	8.66	19770	-62.57	20240112	6810	8.66	20240909	19770	-62.57	20240112	6810	8.66	20240909	1.36	N	060280	500	205 억		699047	N	N	207	N	00	N
116	20241011	130545	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7470	150	2	2.05	468180640	62587	51.22	7390	7550	7330	9510	5130	7320	7480.48	1.70	0	12006	7840	7580	7440	7180	7040	7510	7110	205	2190	500	5410	10	1	41089990	3069	-62.77	3.05	12	0.15	-119.00	2452.00	19770	20240112	-62.22	6810	20240909	9.69	19770	-62.22	20240112	6810	9.69	20240909	19770	-62.22	20240112	6810	9.69	20240909	1.36	N	060280	500	205 억		699047	N	N	207	N	00	N
117	20241011	120542	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7470	150	2	2.05	420487270	56179	45.98	7390	7550	7330	9510	5130	7320	7484.78	1.70	0	12257	7840	7580	7440	7180	7040	7510	7110	205	2190	500	5410	10	1	41089990	3069	-62.77	3.05	12	0.14	-119.00	2452.00	19770	20240112	-62.22	6810	20240909	9.69	19770	-62.22	20240112	6810	9.69	20240909	19770	-62.22	20240112	6810	9.69	20240909	1.36	N	060280	500	205 억		699047	N	N	207	N	00	N
118	20241011	110541	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7510	190	2	2.60	363024370	48518	39.71	7390	7550	7330	9510	5130	7320	7482.26	1.70	0	13616	7840	7580	7440	7180	7040	7510	7110	205	2190	500	5410	10	1	41089990	3086	-63.11	3.06	12	0.12	-119.00	2452.00	19770	20240112	-62.01	6810	20240909	10.28	19770	-62.01	20240112	6810	10.28	20240909	19770	-62.01	20240112	6810	10.28	20240909	1.36	N	060280	500	205 억		699047	N	N	207	N	00	N
119	20241011	100549	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7500	180	2	2.46	231895400	31071	25.43	7390	7520	7330	9510	5130	7320	7463.40	1.70	0	14689	7840	7580	7440	7180	7040	7510	7110	205	2190	500	5410	10	1	41089990	3082	-63.03	3.06	12	0.08	-119.00	2452.00	19770	20240112	-62.06	6810	20240909	10.13	19770	-62.06	20240112	6810	10.13	20240909	19770	-62.06	20240112	6810	10.13	20240909	1.36	N	060280	500	205 억		699047	N	N	207	N	00	N
120	20241011	090544	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7500	180	2	2.46	86187720	11577	9.47	7390	7500	7330	9510	5130	7320	7444.74	1.70	0	8787	7840	7580	7440	7180	7040	7510	7110	205	2190	500	5410	10	1	41089990	3082	-63.03	3.06	12	0.03	-119.00	2452.00	19770	20240112	-62.06	6810	20240909	10.13	19770	-62.06	20240112	6810	10.13	20240909	19770	-62.06	20240112	6810	10.13	20240909	1.36	N	060280	500	205 억		699047	N	N	207	N	00	N
121	20241010	160556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7320	-320	5	-4.19	891963030	120739	239.21	7640	7700	7300	9930	5350	7640	7387.76	1.83	0	-57418	7753	7696	7643	7586	7533	7725	7615	205	2290	500	5650	10	1	41089990	3008	-61.51	2.99	12	0.29	-119.00	2452.00	19770	20240112	-62.97	6810	20240909	7.49	19770	-62.97	20240112	6810	7.49	20240909	19770	-62.97	20240112	6810	7.49	20240909	1.38	N	060280	500	205 억		750201	N	N	207	N	00	N
122	20241010	150605	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7340	-300	5	-3.93	817605350	110595	219.11	7640	7700	7300	9930	5350	7640	7392.79	1.83	0	-53168	7753	7696	7643	7586	7533	7725	7615	205	2290	500	5650	10	1	41089990	3016	-61.68	2.99	12	0.27	-119.00	2452.00	19770	20240112	-62.87	6810	20240909	7.78	19770	-62.87	20240112	6810	7.78	20240909	19770	-62.87	20240112	6810	7.78	20240909	1.38	N	060280	500	205 억		750201	N	N	4	N	00	N
123	20241010	140601	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7330	-310	5	-4.06	752759470	101738	201.57	7640	7700	7300	9930	5350	7640	7399.00	1.83	0	-49309	7753	7696	7643	7586	7533	7725	7615	205	2290	500	5650	10	1	41089990	3012	-61.60	2.99	12	0.25	-119.00	2452.00	19770	20240112	-62.92	6810	20240909	7.64	19770	-62.92	20240112	6810	7.64	20240909	19770	-62.92	20240112	6810	7.64	20240909	1.38	N	060280	500	205 억		750201	N	N	4	N	00	N
124	20241010	130559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7310	-330	5	-4.32	699608420	94474	187.17	7640	7700	7300	9930	5350	7640	7405.30	1.83	0	-45217	7753	7696	7643	7586	7533	7725	7615	205	2290	500	5650	10	1	41089990	3004	-61.43	2.98	12	0.23	-119.00	2452.00	19770	20240112	-63.02	6810	20240909	7.34	19770	-63.02	20240112	6810	7.34	20240909	19770	-63.02	20240112	6810	7.34	20240909	1.38	N	060280	500	205 억		750201	N	N	4	N	00	N
125	20241010	120600	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7410	-230	5	-3.01	571231290	76938	152.43	7640	7700	7310	9930	5350	7640	7424.57	1.83	0	-39880	7753	7696	7643	7586	7533	7725	7615	205	2290	500	5650	10	1	41089990	3045	-62.27	3.02	12	0.19	-119.00	2452.00	19770	20240112	-62.52	6810	20240909	8.81	19770	-62.52	20240112	6810	8.81	20240909	19770	-62.52	20240112	6810	8.81	20240909	1.38	N	060280	500	205 억		750201	N	N	4	N	00	N
126	20241010	110558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7360	-280	5	-3.66	499736390	67209	133.16	7640	7700	7310	9930	5350	7640	7435.56	1.83	0	-39172	7753	7696	7643	7586	7533	7725	7615	205	2290	500	5650	10	1	41089990	3024	-61.85	3.00	12	0.16	-119.00	2452.00	19770	20240112	-62.77	6810	20240909	8.08	19770	-62.77	20240112	6810	8.08	20240909	19770	-62.77	20240112	6810	8.08	20240909	1.38	N	060280	500	205 억		750201	N	N	4	N	00	N
127	20241010	100558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7400	-240	5	-3.14	363461310	48633	96.35	7640	7700	7370	9930	5350	7640	7473.55	1.83	0	-31613	7753	7696	7643	7586	7533	7725	7615	205	2290	500	5650	10	1	41089990	3041	-62.18	3.02	12	0.12	-119.00	2452.00	19770	20240112	-62.57	6810	20240909	8.66	19770	-62.57	20240112	6810	8.66	20240909	19770	-62.57	20240112	6810	8.66	20240909	1.38	N	060280	500	205 억		750201	N	N	4	N	00	N
128	20241010	090600	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7650	10	2	0.13	17237310	2255	4.47	7640	7700	7620	9930	5350	7640	7644.04	1.83	0	-204	7753	7696	7643	7586	7533	7725	7615	205	2290	500	5650	10	1	41089990	3143	-64.29	3.12	12	0.01	-119.00	2452.00	19770	20240112	-61.31	6810	20240909	12.33	19770	-61.31	20240112	6810	12.33	20240909	19770	-61.31	20240112	6810	12.33	20240909	1.38	N	060280	500	205 억		750201	N	N	4	N	00	N
129	20241008	160555	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7640	0	3	0.00	385545880	50447	113.72	7600	7700	7590	9930	5350	7640	7642.59	1.85	0	-3636	7866	7752	7626	7512	7386	7810	7570	205	2290	500	5650	10	1	41089990	3139	-64.20	3.12	12	0.12	-119.00	2452.00	19770	20240112	-61.36	6810	20240909	12.19	19770	-61.36	20240112	6810	12.19	20240909	19770	-61.36	20240112	6810	12.19	20240909	1.38	N	060280	500	205 억		758405	N	N	4	N	00	N
130	20241008	150559	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7640	0	3	0.00	365164530	47776	107.70	7600	7700	7590	9930	5350	7640	7643.26	1.85	0	-5226	7866	7752	7626	7512	7386	7810	7570	205	2290	500	5650	10	1	41089990	3139	-64.20	3.12	12	0.12	-119.00	2452.00	19770	20240112	-61.36	6810	20240909	12.19	19770	-61.36	20240112	6810	12.19	20240909	19770	-61.36	20240112	6810	12.19	20240909	1.38	N	060280	500	205 억		758405	N	N	20	N	00	N
131	20241008	140557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7670	30	2	0.39	313671220	41028	92.49	7600	7700	7590	9930	5350	7640	7645.30	1.85	0	-6692	7866	7752	7626	7512	7386	7810	7570	205	2290	500	5650	10	1	41089990	3152	-64.45	3.13	12	0.10	-119.00	2452.00	19770	20240112	-61.20	6810	20240909	12.63	19770	-61.20	20240112	6810	12.63	20240909	19770	-61.20	20240112	6810	12.63	20240909	1.38	N	060280	500	205 억		758405	N	N	20	N	00	N
132	20241008	130556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7660	20	2	0.26	295051040	38596	87.01	7600	7700	7590	9930	5350	7640	7644.60	1.85	0	-7235	7866	7752	7626	7512	7386	7810	7570	205	2290	500	5650	10	1	41089990	3147	-64.37	3.12	12	0.09	-119.00	2452.00	19770	20240112	-61.25	6810	20240909	12.48	19770	-61.25	20240112	6810	12.48	20240909	19770	-61.25	20240112	6810	12.48	20240909	1.38	N	060280	500	205 억		758405	N	N	20	N	00	N
133	20241008	120557	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7660	20	2	0.26	273680740	35808	80.72	7600	7700	7590	9930	5350	7640	7643.01	1.85	0	-7564	7866	7752	7626	7512	7386	7810	7570	205	2290	500	5650	10	1	41089990	3147	-64.37	3.12	12	0.09	-119.00	2452.00	19770	20240112	-61.25	6810	20240909	12.48	19770	-61.25	20240112	6810	12.48	20240909	19770	-61.25	20240112	6810	12.48	20240909	1.38	N	060280	500	205 억		758405	N	N	20	N	00	N
134	20241008	110556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7640	0	3	0.00	232816640	30449	68.64	7600	7700	7590	9930	5350	7640	7646.12	1.85	0	-6779	7866	7752	7626	7512	7386	7810	7570	205	2290	500	5650	10	1	41089990	3139	-64.20	3.12	12	0.07	-119.00	2452.00	19770	20240112	-61.36	6810	20240909	12.19	19770	-61.36	20240112	6810	12.19	20240909	19770	-61.36	20240112	6810	12.19	20240909	1.38	N	060280	500	205 억		758405	N	N	20	N	00	N
135	20241008	100558	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7660	20	2	0.26	174556720	22806	51.41	7600	7700	7590	9930	5350	7640	7653.98	1.85	0	-3869	7866	7752	7626	7512	7386	7810	7570	205	2290	500	5650	10	1	41089990	3147	-64.37	3.12	12	0.06	-119.00	2452.00	19770	20240112	-61.25	6810	20240909	12.48	19770	-61.25	20240112	6810	12.48	20240909	19770	-61.25	20240112	6810	12.48	20240909	1.38	N	060280	500	205 억		758405	N	N	20	N	00	N
136	20241008	090556	55	40.00	KSQ150		유통	N	N	N	Y	40	N	7670	30	2	0.39	35114650	4610	10.39	7600	7670	7590	9930	5350	7640	7617.06	1.85	0	4153	7866	7752	7626	7512	7386	7810	7570	205	2290	500	5650	10	1	41089990	3152	-64.45	3.13	12	0.01	-119.00	2452.00	19770	20240112	-61.20	6810	20240909	12.63	19770	-61.20	20240112	6810	12.63	20240909	19770	-61.20	20240112	6810	12.63	20240909	1.38	N	060280	500	205 억		758405	N	N	20	N	00	N
137	20241007	160556	57	100.00	KSQ150		유통	N	N	N	N		N	7640	80	2	1.06	336351400	44079	66.94	7550	7740	7500	9820	5300	7560	7630.64	1.83	0	1852	7833	7696	7623	7486	7413	7660	7450	205	2260	500	5590	10	1	41089990	3139	-64.20	3.12	12	0.11	-119.00	2452.00	19770	20240112	-61.36	6810	20240909	12.19	19770	-61.36	20240112	6810	12.19	20240909	19770	-61.36	20240112	6810	12.19	20240909	1.39	N	060280	500	205 억		750342	N	N	20	N	00	N
138	20241007	150540	57	100.00	KSQ150		유통	N	N	N	N		N	7700	140	2	1.85	298147550	39085	59.36	7550	7740	7500	9820	5300	7560	7628.18	1.83	0	2620	7833	7696	7623	7486	7413	7660	7450	205	2260	500	5590	10	1	41089990	3164	-64.71	3.14	12	0.10	-119.00	2452.00	19770	20240112	-61.05	6810	20240909	13.07	19770	-61.05	20240112	6810	13.07	20240909	19770	-61.05	20240112	6810	13.07	20240909	1.39	N	060280	500	205 억		750342	N	N	425	N	00	N
139	20241007	140600	57	100.00	KSQ150		유통	N	N	N	N		N	7700	140	2	1.85	268767040	35268	53.56	7550	7740	7500	9820	5300	7560	7620.71	1.83	0	3402	7833	7696	7623	7486	7413	7660	7450	205	2260	500	5590	10	1	41089990	3164	-64.71	3.14	12	0.09	-119.00	2452.00	19770	20240112	-61.05	6810	20240909	13.07	19770	-61.05	20240112	6810	13.07	20240909	19770	-61.05	20240112	6810	13.07	20240909	1.39	N	060280	500	205 억		750342	N	N	425	N	00	N
140	20241007	130543	57	100.00	KSQ150		유통	N	N	N	N		N	7670	110	2	1.46	230508500	30301	46.02	7550	7700	7500	9820	5300	7560	7607.29	1.83	0	1709	7833	7696	7623	7486	7413	7660	7450	205	2260	500	5590	10	1	41089990	3152	-64.45	3.13	12	0.07	-119.00	2452.00	19770	20240112	-61.20	6810	20240909	12.63	19770	-61.20	20240112	6810	12.63	20240909	19770	-61.20	20240112	6810	12.63	20240909	1.39	N	060280	500	205 억		750342	N	N	425	N	00	N
141	20241007	120613	57	100.00	KSQ150		유통	N	N	N	N		N	7670	110	2	1.46	184423000	24301	36.90	7550	7670	7500	9820	5300	7560	7589.11	1.83	0	1174	7833	7696	7623	7486	7413	7660	7450	205	2260	500	5590	10	1	41089990	3152	-64.45	3.13	12	0.06	-119.00	2452.00	19770	20240112	-61.20	6810	20240909	12.63	19770	-61.20	20240112	6810	12.63	20240909	19770	-61.20	20240112	6810	12.63	20240909	1.39	N	060280	500	205 억		750342	N	N	425	N	00	N
142	20241007	110534	57	100.00	KSQ150		유통	N	N	N	N		N	7630	70	2	0.93	147614920	19484	29.59	7550	7660	7500	9820	5300	7560	7576.21	1.83	0	-1050	7833	7696	7623	7486	7413	7660	7450	205	2260	500	5590	10	1	41089990	3135	-64.12	3.11	12	0.05	-119.00	2452.00	19770	20240112	-61.41	6810	20240909	12.04	19770	-61.41	20240112	6810	12.04	20240909	19770	-61.41	20240112	6810	12.04	20240909	1.39	N	060280	500	205 억		750342	N	N	425	N	00	N
143	20241007	100533	57	100.00	KSQ150		유통	N	N	N	N		N	7630	70	2	0.93	102943490	13632	20.70	7550	7640	7500	9820	5300	7560	7551.61	1.83	0	-939	7833	7696	7623	7486	7413	7660	7450	205	2260	500	5590	10	1	41089990	3135	-64.12	3.11	12	0.03	-119.00	2452.00	19770	20240112	-61.41	6810	20240909	12.04	19770	-61.41	20240112	6810	12.04	20240909	19770	-61.41	20240112	6810	12.04	20240909	1.39	N	060280	500	205 억		750342	N	N	425	N	00	N
144	20241007	090515	57	100.00	KSQ150		유통	N	N	N	N		N	7520	-40	5	-0.53	34901600	4623	7.02	7550	7640	7520	9820	5300	7560	7549.56	1.83	0	-2301	7833	7696	7623	7486	7413	7660	7450	205	2260	500	5590	10	1	41089990	3090	-63.19	3.07	12	0.01	-119.00	2452.00	19770	20240112	-61.96	6810	20240909	10.43	19770	-61.96	20240112	6810	10.43	20240909	19770	-61.96	20240112	6810	10.43	20240909	1.39	N	060280	500	205 억		750342	N	N	425	N	00	N
145	20241004	160517	57	100.00	KSQ150		유통	N	N	N	N		N	7560	20	2	0.27	502236440	65411	88.65	7610	7760	7550	9800	5280	7540	7678.16	1.84	0	16038	7866	7702	7576	7412	7286	7640	7350	205	2260	500	5570	10	1	41089990	3106	-63.53	3.08	12	0.16	-119.00	2452.00	19770	20240112	-61.76	6810	20240909	11.01	19770	-61.76	20240112	6810	11.01	20240909	19770	-61.76	20240112	6810	11.01	20240909	1.39	N	060280	500	205 억		757262	N	N	425	N	00	N
146	20241004	150522	57	100.00	KSQ150		유통	N	N	N	N		N	7620	80	2	1.06	489353660	63708	86.34	7610	7760	7560	9800	5280	7540	7681.20	1.84	0	16994	7866	7702	7576	7412	7286	7640	7350	205	2260	500	5570	10	1	41089990	3131	-64.03	3.11	12	0.16	-119.00	2452.00	19770	20240112	-61.46	6810	20240909	11.89	19770	-61.46	20240112	6810	11.89	20240909	19770	-61.46	20240112	6810	11.89	20240909	1.39	N	060280	500	205 억		757262	N	N	116	N	00	N
147	20241004	140523	57	100.00	KSQ150		유통	N	N	N	N		N	7640	100	2	1.33	449473780	58454	79.22	7610	7760	7570	9800	5280	7540	7689.36	1.84	0	16892	7866	7702	7576	7412	7286	7640	7350	205	2260	500	5570	10	1	41089990	3139	-64.20	3.12	12	0.14	-119.00	2452.00	19770	20240112	-61.36	6810	20240909	12.19	19770	-61.36	20240112	6810	12.19	20240909	19770	-61.36	20240112	6810	12.19	20240909	1.39	N	060280	500	205 억		757262	N	N	116	N	00	N
148	20241004	130521	57	100.00	KSQ150		유통	N	N	N	N		N	7680	140	2	1.86	415890740	54063	73.27	7610	7760	7570	9800	5280	7540	7692.71	1.84	0	14903	7866	7702	7576	7412	7286	7640	7350	205	2260	500	5570	10	1	41089990	3156	-64.54	3.13	12	0.13	-119.00	2452.00	19770	20240112	-61.15	6810	20240909	12.78	19770	-61.15	20240112	6810	12.78	20240909	19770	-61.15	20240112	6810	12.78	20240909	1.39	N	060280	500	205 억		757262	N	N	116	N	00	N
149	20241004	120521	57	100.00	KSQ150		유통	N	N	N	N		N	7720	180	2	2.39	371229540	48257	65.40	7610	7760	7570	9800	5280	7540	7692.76	1.84	0	14685	7866	7702	7576	7412	7286	7640	7350	205	2260	500	5570	10	1	41089990	3172	-64.87	3.15	12	0.12	-119.00	2452.00	19770	20240112	-60.95	6810	20240909	13.36	19770	-60.95	20240112	6810	13.36	20240909	19770	-60.95	20240112	6810	13.36	20240909	1.39	N	060280	500	205 억		757262	N	N	116	N	00	N
150	20241004	110518	57	100.00	KSQ150		유통	N	N	N	N		N	7720	180	2	2.39	291963130	37974	51.46	7610	7760	7570	9800	5280	7540	7688.50	1.84	0	12251	7866	7702	7576	7412	7286	7640	7350	205	2260	500	5570	10	1	41089990	3172	-64.87	3.15	12	0.09	-119.00	2452.00	19770	20240112	-60.95	6810	20240909	13.36	19770	-60.95	20240112	6810	13.36	20240909	19770	-60.95	20240112	6810	13.36	20240909	1.39	N	060280	500	205 억		757262	N	N	116	N	00	N
151	20241004	100516	57	100.00	KSQ150		유통	N	N	N	N		N	7750	210	2	2.79	199040740	25966	35.19	7610	7750	7570	9800	5280	7540	7665.44	1.84	0	5820	7866	7702	7576	7412	7286	7640	7350	205	2260	500	5570	10	1	41089990	3184	-65.13	3.16	12	0.06	-119.00	2452.00	19770	20240112	-60.80	6810	20240909	13.80	19770	-60.80	20240112	6810	13.80	20240909	19770	-60.80	20240112	6810	13.80	20240909	1.39	N	060280	500	205 억		757262	N	N	116	N	00	N
152	20241004	090517	57	100.00	KSQ150		유통	N	N	N	N		N	7630	90	2	1.19	12489130	1643	2.23	7610	7630	7570	9800	5280	7540	7601.42	1.84	0	-570	7866	7702	7576	7412	7286	7640	7350	205	2260	500	5570	10	1	41089990	3135	-64.12	3.11	12	0.00	-119.00	2452.00	19770	20240112	-61.41	6810	20240909	12.04	19770	-61.41	20240112	6810	12.04	20240909	19770	-61.41	20240112	6810	12.04	20240909	1.39	N	060280	500	205 억		757262	N	N	116	N	00	N
153	20241002	160514	57	100.00	KSQ150		유통	N	N	N	N		N	7540	-120	5	-1.57	556268790	73416	103.98	7590	7740	7450	9950	5370	7660	7577.04	1.84	0	344	8006	7832	7716	7542	7426	7775	7485	205	2290	500	5660	10	1	41089990	3098	-63.36	3.08	12	0.18	-119.00	2452.00	19770	20240112	-61.86	6810	20240909	10.72	19770	-61.86	20240112	6810	10.72	20240909	19770	-61.86	20240112	6810	10.72	20240909	1.41	N	060280	500	205 억		757365	N	N	116	N	00	N
154	20241002	150524	57	100.00	KSQ150		유통	N	N	N	N		N	7580	-80	5	-1.04	519320780	68517	97.04	7590	7740	7450	9950	5370	7660	7579.44	1.84	0	-1009	8006	7832	7716	7542	7426	7775	7485	205	2290	500	5660	10	1	41089990	3115	-63.70	3.09	12	0.17	-119.00	2452.00	19770	20240112	-61.66	6810	20240909	11.31	19770	-61.66	20240112	6810	11.31	20240909	19770	-61.66	20240112	6810	11.31	20240909	1.41	N	060280	500	205 억		757365	N	N	318	N	00	N
155	20241002	140522	57	100.00	KSQ150		유통	N	N	N	N		N	7670	10	2	0.13	458169440	60468	85.64	7590	7740	7450	9950	5370	7660	7577.06	1.84	0	2277	8006	7832	7716	7542	7426	7775	7485	205	2290	500	5660	10	1	41089990	3152	-64.45	3.13	12	0.15	-119.00	2452.00	19770	20240112	-61.20	6810	20240909	12.63	19770	-61.20	20240112	6810	12.63	20240909	19770	-61.20	20240112	6810	12.63	20240909	1.41	N	060280	500	205 억		757365	N	N	318	N	00	N
156	20241002	130518	57	100.00	KSQ150		유통	N	N	N	N		N	7730	70	2	0.91	385921100	51037	72.28	7590	7740	7450	9950	5370	7660	7561.59	1.84	0	7132	8006	7832	7716	7542	7426	7775	7485	205	2290	500	5660	10	1	41089990	3176	-64.96	3.15	12	0.12	-119.00	2452.00	19770	20240112	-60.90	6810	20240909	13.51	19770	-60.90	20240112	6810	13.51	20240909	19770	-60.90	20240112	6810	13.51	20240909	1.41	N	060280	500	205 억		757365	N	N	318	N	00	N
157	20241002	120515	57	100.00	KSQ150		유통	N	N	N	N		N	7660	0	3	0.00	350864050	46487	65.84	7590	7690	7450	9950	5370	7660	7547.57	1.84	0	4537	8006	7832	7716	7542	7426	7775	7485	205	2290	500	5660	10	1	41089990	3147	-64.37	3.12	12	0.11	-119.00	2452.00	19770	20240112	-61.25	6810	20240909	12.48	19770	-61.25	20240112	6810	12.48	20240909	19770	-61.25	20240112	6810	12.48	20240909	1.41	N	060280	500	205 억		757365	N	N	318	N	00	N
158	20241002	110509	57	100.00	KSQ150		유통	N	N	N	N		N	7690	30	2	0.39	323016800	42855	60.69	7590	7690	7450	9950	5370	7660	7537.44	1.84	0	4262	8006	7832	7716	7542	7426	7775	7485	205	2290	500	5660	10	1	41089990	3160	-64.62	3.14	12	0.10	-119.00	2452.00	19770	20240112	-61.10	6810	20240909	12.92	19770	-61.10	20240112	6810	12.92	20240909	19770	-61.10	20240112	6810	12.92	20240909	1.41	N	060280	500	205 억		757365	N	N	318	N	00	N
159	20241002	100508	57	100.00	KSQ150		유통	N	N	N	N		N	7570	-90	5	-1.17	168244030	22366	31.68	7590	7660	7450	9950	5370	7660	7522.31	1.84	0	2934	8006	7832	7716	7542	7426	7775	7485	205	2290	500	5660	10	1	41089990	3111	-63.61	3.09	12	0.05	-119.00	2452.00	19770	20240112	-61.71	6810	20240909	11.16	19770	-61.71	20240112	6810	11.16	20240909	19770	-61.71	20240112	6810	11.16	20240909	1.41	N	060280	500	205 억		757365	N	N	318	N	00	N
160	20241002	090506	57	100.00	KSQ150		유통	N	N	N	N		N	7600	-60	5	-0.78	14935350	1969	2.79	7590	7660	7550	9950	5370	7660	7585.25	1.84	0	-94	8006	7832	7716	7542	7426	7775	7485	205	2290	500	5660	10	1	41089990	3123	-63.87	3.10	12	0.00	-119.00	2452.00	19770	20240112	-61.56	6810	20240909	11.60	19770	-61.56	20240112	6810	11.60	20240909	19770	-61.56	20240112	6810	11.60	20240909	1.41	N	060280	500	205 억		757365	N	N	318	N	00	N