KissMeData/060280/price/prices-20240801.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	20240830	160551	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7830	30	2	0.38	1097652690	141096	111.42	7800	7870	7700	10140	5460	7800	7779.29	1.74	0	13915	7986	7892	7796	7702	7606	7845	7655	205	2340	500	5610	10	1	41089990	3217	-65.80	3.19	12	0.34	-119.00	2452.00	25750	20230824	-69.59	7700	20240830	1.69	19770	-60.39	20240112	7700	1.69	20240830	25200	-68.93	20230911	7700	1.69	20240830	1.51	N	060280	500	205 억		713392	N	N	22545	N	00	N
3	20240830	150555	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7830	30	2	0.38	1037164180	133378	105.32	7800	7870	7700	10140	5460	7800	7776.13	1.74	0	13021	7986	7892	7796	7702	7606	7845	7655	205	2340	500	5610	10	1	41089990	3217	-65.80	3.19	12	0.32	-119.00	2452.00	25750	20230824	-69.59	7700	20240830	1.69	19770	-60.39	20240112	7700	1.69	20240830	25200	-68.93	20230911	7700	1.69	20240830	1.51	N	060280	500	205 억		713392	N	N	313	N	00	N
4	20240830	140557	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7780	-20	5	-0.26	869887110	111960	88.41	7800	7870	7700	10140	5460	7800	7769.62	1.74	0	-1271	7986	7892	7796	7702	7606	7845	7655	205	2340	500	5610	10	1	41089990	3197	-65.38	3.17	12	0.27	-119.00	2452.00	25750	20230824	-69.79	7700	20240830	1.04	19770	-60.65	20240112	7700	1.04	20240830	25200	-69.13	20230911	7700	1.04	20240830	1.51	N	060280	500	205 억		713392	N	N	313	N	00	N
5	20240830	130552	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7740	-60	5	-0.77	755482030	97224	76.77	7800	7870	7700	10140	5460	7800	7770.53	1.74	0	-6691	7986	7892	7796	7702	7606	7845	7655	205	2340	500	5610	10	1	41089990	3180	-65.04	3.16	12	0.24	-119.00	2452.00	25750	20230824	-69.94	7700	20240830	0.52	19770	-60.85	20240112	7700	0.52	20240830	25200	-69.29	20230911	7700	0.52	20240830	1.51	N	060280	500	205 억		713392	N	N	313	N	00	N
6	20240830	120555	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7710	-90	5	-1.15	646181060	83073	65.60	7800	7870	7700	10140	5460	7800	7778.47	1.74	0	-6314	7986	7892	7796	7702	7606	7845	7655	205	2340	500	5610	10	1	41089990	3168	-64.79	3.14	12	0.20	-119.00	2452.00	25750	20230824	-70.06	7700	20240830	0.13	19770	-61.00	20240112	7700	0.13	20240830	25200	-69.40	20230911	7700	0.13	20240830	1.51	N	060280	500	205 억		713392	N	N	313	N	00	N
7	20240830	110600	57	100.00	KSQ150		유통	N	N	N	N		N	7770	-30	5	-0.38	326641430	41807	33.01	7800	7870	7760	10140	5460	7800	7813.08	1.74	0	6366	7986	7892	7796	7702	7606	7845	7655	205	2340	500	5610	10	1	41089990	3193	-65.29	3.17	12	0.10	-119.00	2452.00	25750	20230824	-69.83	7700	20240829	0.91	19770	-60.70	20240112	7700	0.91	20240829	25200	-69.17	20230911	7700	0.91	20240829	1.51	N	060280	500	205 억		713392	N	N	313	N	00	N
8	20240830	100558	57	100.00	KSQ150		유통	N	N	N	N		N	7840	40	2	0.51	204877170	26223	20.71	7800	7870	7760	10140	5460	7800	7812.88	1.74	0	7694	7986	7892	7796	7702	7606	7845	7655	205	2340	500	5610	10	1	41089990	3221	-65.88	3.20	12	0.06	-119.00	2452.00	25750	20230824	-69.55	7700	20240829	1.82	19770	-60.34	20240112	7700	1.82	20240829	25200	-68.89	20230911	7700	1.82	20240829	1.51	N	060280	500	205 억		713392	N	N	313	N	00	N
9	20240830	090558	57	100.00	KSQ150		유통	N	N	N	N		N	7770	-30	5	-0.38	31089350	3986	3.15	7800	7810	7770	10140	5460	7800	7799.64	1.74	0	50	7986	7892	7796	7702	7606	7845	7655	205	2340	500	5610	10	1	41089990	3193	-65.29	3.17	12	0.01	-119.00	2452.00	25750	20230824	-69.83	7700	20240829	0.91	19770	-60.70	20240112	7700	0.91	20240829	25200	-69.17	20230911	7700	0.91	20240829	1.51	N	060280	500	205 억		713392	N	N	313	N	00	N
10	20240829	160558	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7800	-110	5	-1.39	978697530	125956	99.35	7840	7890	7700	10280	5540	7910	7770.06	1.68	0	24194	8223	8066	7963	7806	7703	8015	7755	205	2370	500	5690	10	1	41089990	3205	-65.55	3.18	12	0.31	-119.00	2452.00	25750	20230824	-69.71	7700	20240829	1.30	19770	-60.55	20240112	7700	1.30	20240829	25200	-69.05	20230911	7700	1.30	20240829	1.51	N	060280	500	205 억		689037	N	N	313	N	00	N
11	20240829	150604	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7750	-160	5	-2.02	902980360	116211	91.66	7840	7890	7700	10280	5540	7910	7770.12	1.68	0	20946	8223	8066	7963	7806	7703	8015	7755	205	2370	500	5690	10	1	41089990	3184	-65.13	3.16	12	0.28	-119.00	2452.00	25750	20230824	-69.90	7700	20240829	0.65	19770	-60.80	20240112	7700	0.65	20240829	25200	-69.25	20230911	7700	0.65	20240829	1.51	N	060280	500	205 억		689037	N	N	523	N	00	N
12	20240829	140605	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7800	-110	5	-1.39	764689390	98406	77.62	7840	7890	7700	10280	5540	7910	7770.69	1.68	0	15040	8223	8066	7963	7806	7703	8015	7755	205	2370	500	5690	10	1	41089990	3205	-65.55	3.18	12	0.24	-119.00	2452.00	25750	20230824	-69.71	7700	20240829	1.30	19770	-60.55	20240112	7700	1.30	20240829	25200	-69.05	20230911	7700	1.30	20240829	1.51	N	060280	500	205 억		689037	N	N	523	N	00	N
13	20240829	130607	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7760	-150	5	-1.90	677824890	87223	68.80	7840	7890	7700	10280	5540	7910	7771.09	1.68	0	9807	8223	8066	7963	7806	7703	8015	7755	205	2370	500	5690	10	1	41089990	3189	-65.21	3.16	12	0.21	-119.00	2452.00	25750	20230824	-69.86	7700	20240829	0.78	19770	-60.75	20240112	7700	0.78	20240829	25200	-69.21	20230911	7700	0.78	20240829	1.51	N	060280	500	205 억		689037	N	N	523	N	00	N
14	20240829	120602	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7790	-120	5	-1.52	527972440	67976	53.62	7840	7890	7700	10280	5540	7910	7766.94	1.68	0	9819	8223	8066	7963	7806	7703	8015	7755	205	2370	500	5690	10	1	41089990	3201	-65.46	3.18	12	0.17	-119.00	2452.00	25750	20230824	-69.75	7700	20240829	1.17	19770	-60.60	20240112	7700	1.17	20240829	25200	-69.09	20230911	7700	1.17	20240829	1.51	N	060280	500	205 억		689037	N	N	523	N	00	N
15	20240829	110606	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7720	-190	5	-2.40	405226730	52131	41.12	7840	7890	7700	10280	5540	7910	7773.11	1.68	0	3039	8223	8066	7963	7806	7703	8015	7755	205	2370	500	5690	10	1	41089990	3172	-64.87	3.15	12	0.13	-119.00	2452.00	25750	20230824	-70.02	7700	20240829	0.26	19770	-60.95	20240112	7700	0.26	20240829	25200	-69.37	20230911	7700	0.26	20240829	1.51	N	060280	500	205 억		689037	N	N	523	N	00	N
16	20240829	100602	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7830	-80	5	-1.01	315222570	40550	31.98	7840	7890	7700	10280	5540	7910	7773.51	1.68	0	3652	8223	8066	7963	7806	7703	8015	7755	205	2370	500	5690	10	1	41089990	3217	-65.80	3.19	12	0.10	-119.00	2452.00	25750	20230824	-69.59	7700	20240829	1.69	19770	-60.39	20240112	7700	1.69	20240829	25200	-68.93	20230911	7700	1.69	20240829	1.51	N	060280	500	205 억		689037	N	N	523	N	00	N
17	20240829	090604	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7860	-50	5	-0.63	67736310	8671	6.84	7840	7890	7770	10280	5540	7910	7811.25	1.68	0	-1429	8223	8066	7963	7806	7703	8015	7755	205	2370	500	5690	10	1	41089990	3230	-66.05	3.21	12	0.02	-119.00	2452.00	25750	20230824	-69.48	7770	20240829	1.16	19770	-60.24	20240112	7770	1.16	20240829	25200	-68.81	20230911	7770	1.16	20240829	1.51	N	060280	500	205 억		689037	N	N	523	N	00	N
18	20240828	160545	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7910	-110	5	-1.37	998266170	125722	70.48	8050	8120	7860	10420	5620	8020	7940.35	1.66	0	8377	8333	8176	8033	7876	7733	8105	7805	205	2400	500	5770	10	1	41089990	3250	-66.47	3.23	12	0.31	-119.00	2452.00	25750	20230824	-69.28	7860	20240828	0.64	19770	-59.99	20240112	7860	0.64	20240828	25300	-68.74	20230828	7860	0.64	20240828	1.50	N	060280	500	205 억		681910	N	N	523	N	00	N
19	20240828	150549	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7890	-130	5	-1.62	938664290	118178	66.25	8050	8120	7860	10420	5620	8020	7942.80	1.66	0	4901	8333	8176	8033	7876	7733	8105	7805	205	2400	500	5770	10	1	41089990	3242	-66.30	3.22	12	0.29	-119.00	2452.00	25750	20230824	-69.36	7860	20240828	0.38	19770	-60.09	20240112	7860	0.38	20240828	25300	-68.81	20230828	7860	0.38	20240828	1.50	N	060280	500	205 억		681910	N	N	2932	N	00	N
20	20240828	140552	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7900	-120	5	-1.50	801225560	100748	56.48	8050	8120	7860	10420	5620	8020	7952.77	1.66	0	2318	8333	8176	8033	7876	7733	8105	7805	205	2400	500	5770	10	1	41089990	3246	-66.39	3.22	12	0.25	-119.00	2452.00	25750	20230824	-69.32	7860	20240828	0.51	19770	-60.04	20240112	7860	0.51	20240828	25300	-68.77	20230828	7860	0.51	20240828	1.50	N	060280	500	205 억		681910	N	N	2932	N	00	N
21	20240828	130550	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7900	-120	5	-1.50	721988550	90703	50.85	8050	8120	7860	10420	5620	8020	7959.92	1.66	0	-167	8333	8176	8033	7876	7733	8105	7805	205	2400	500	5770	10	1	41089990	3246	-66.39	3.22	12	0.22	-119.00	2452.00	25750	20230824	-69.32	7860	20240828	0.51	19770	-60.04	20240112	7860	0.51	20240828	25300	-68.77	20230828	7860	0.51	20240828	1.50	N	060280	500	205 억		681910	N	N	2932	N	00	N
22	20240828	120548	57	100.00	KSQ150		유통	N	N	N	N		N	7930	-90	5	-1.12	582491120	73028	40.94	8050	8120	7900	10420	5620	8020	7976.27	1.66	0	1495	8333	8176	8033	7876	7733	8105	7805	205	2400	500	5770	10	1	41089990	3258	-66.64	3.23	12	0.18	-119.00	2452.00	25750	20230824	-69.20	7890	20240827	0.51	19770	-59.89	20240112	7890	0.51	20240827	25300	-68.66	20230828	7890	0.51	20240827	1.50	N	060280	500	205 억		681910	N	N	2932	N	00	N
23	20240828	110548	57	100.00	KSQ150		유통	N	N	N	N		N	7930	-90	5	-1.12	492235900	61647	34.56	8050	8120	7900	10420	5620	8020	7984.75	1.66	0	2725	8333	8176	8033	7876	7733	8105	7805	205	2400	500	5770	10	1	41089990	3258	-66.64	3.23	12	0.15	-119.00	2452.00	25750	20230824	-69.20	7890	20240827	0.51	19770	-59.89	20240112	7890	0.51	20240827	25300	-68.66	20230828	7890	0.51	20240827	1.50	N	060280	500	205 억		681910	N	N	2932	N	00	N
24	20240828	100612	57	100.00	KSQ150		유통	N	N	N	N		N	8000	-20	5	-0.25	353478130	44247	24.80	8050	8120	7900	10420	5620	8020	7988.75	1.66	0	6262	8333	8176	8033	7876	7733	8105	7805	205	2400	500	5770	10	1	41089990	3287	-67.23	3.26	12	0.11	-119.00	2452.00	25750	20230824	-68.93	7890	20240827	1.39	19770	-59.53	20240112	7890	1.39	20240827	25300	-68.38	20230828	7890	1.39	20240827	1.50	N	060280	500	205 억		681910	N	N	2932	N	00	N
25	20240828	090557	57	100.00	KSQ150		유통	N	N	N	N		N	8120	100	2	1.25	40276020	4988	2.80	8050	8120	8050	10420	5620	8020	8074.58	1.66	0	-744	8333	8176	8033	7876	7733	8105	7805	205	2400	500	5770	10	1	41089990	3337	-68.24	3.31	12	0.01	-119.00	2452.00	25750	20230824	-68.47	7890	20240827	2.92	19770	-58.93	20240112	7890	2.92	20240827	25300	-67.91	20230828	7890	2.92	20240827	1.50	N	060280	500	205 억		681910	N	N	2932	N	00	N
26	20240827	160547	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8020	-210	5	-2.55	1410991510	176376	126.92	8190	8190	7890	10690	5770	8230	7999.84	1.59	0	21431	8643	8436	8333	8126	8023	8385	8075	205	2460	500	5920	10	1	41089990	3295	-67.39	3.27	12	0.43	-119.00	2452.00	25750	20230824	-68.85	7890	20240827	1.65	19770	-59.43	20240112	7890	1.65	20240827	25300	-68.30	20230828	7890	1.65	20240827	1.51	N	060280	500	205 억		653326	N	N	2932	N	00	N
27	20240827	150548	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8040	-190	5	-2.31	1351709220	169002	121.61	8190	8190	7890	10690	5770	8230	7998.15	1.59	0	20333	8643	8436	8333	8126	8023	8385	8075	205	2460	500	5920	10	1	41089990	3304	-67.56	3.28	12	0.41	-119.00	2452.00	25750	20230824	-68.78	7890	20240827	1.90	19770	-59.33	20240112	7890	1.90	20240827	25300	-68.22	20230828	7890	1.90	20240827	1.51	N	060280	500	205 억		653326	N	N	1990	N	00	N
28	20240827	140550	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8030	-200	5	-2.43	1200672210	150192	108.07	8190	8190	7890	10690	5770	8230	7994.21	1.59	0	13320	8643	8436	8333	8126	8023	8385	8075	205	2460	500	5920	10	1	41089990	3300	-67.48	3.27	12	0.37	-119.00	2452.00	25750	20230824	-68.82	7890	20240827	1.77	19770	-59.38	20240112	7890	1.77	20240827	25300	-68.26	20230828	7890	1.77	20240827	1.51	N	060280	500	205 억		653326	N	N	1990	N	00	N
29	20240827	130552	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8010	-220	5	-2.67	1085683390	135832	97.74	8190	8190	7890	10690	5770	8230	7992.80	1.59	0	7965	8643	8436	8333	8126	8023	8385	8075	205	2460	500	5920	10	1	41089990	3291	-67.31	3.27	12	0.33	-119.00	2452.00	25750	20230824	-68.89	7890	20240827	1.52	19770	-59.48	20240112	7890	1.52	20240827	25300	-68.34	20230828	7890	1.52	20240827	1.51	N	060280	500	205 억		653326	N	N	1990	N	00	N
30	20240827	120554	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7980	-250	5	-3.04	997000850	124722	89.75	8190	8190	7890	10690	5770	8230	7993.74	1.59	0	6091	8643	8436	8333	8126	8023	8385	8075	205	2460	500	5920	10	1	41089990	3279	-67.06	3.25	12	0.30	-119.00	2452.00	25750	20230824	-69.01	7890	20240827	1.14	19770	-59.64	20240112	7890	1.14	20240827	25300	-68.46	20230828	7890	1.14	20240827	1.51	N	060280	500	205 억		653326	N	N	1990	N	00	N
31	20240827	110550	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	7970	-260	5	-3.16	899377460	112485	80.94	8190	8190	7890	10690	5770	8230	7995.48	1.59	0	6664	8643	8436	8333	8126	8023	8385	8075	205	2460	500	5920	10	1	41089990	3275	-66.97	3.25	12	0.27	-119.00	2452.00	25750	20230824	-69.05	7890	20240827	1.01	19770	-59.69	20240112	7890	1.01	20240827	25300	-68.50	20230828	7890	1.01	20240827	1.51	N	060280	500	205 억		653326	N	N	1990	N	00	N
32	20240827	100548	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8050	-180	5	-2.19	700897710	87672	63.09	8190	8190	7890	10690	5770	8230	7994.48	1.59	0	-1822	8643	8436	8333	8126	8023	8385	8075	205	2460	500	5920	10	1	41089990	3308	-67.65	3.28	12	0.21	-119.00	2452.00	25750	20230824	-68.74	7890	20240827	2.03	19770	-59.28	20240112	7890	2.03	20240827	25300	-68.18	20230828	7890	2.03	20240827	1.51	N	060280	500	205 억		653326	N	N	1990	N	00	N
33	20240827	090548	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8070	-160	5	-1.94	109919850	13564	9.76	8190	8190	8050	10690	5770	8230	8103.56	1.59	0	-6013	8643	8436	8333	8126	8023	8385	8075	205	2460	500	5920	10	1	41089990	3316	-67.82	3.29	12	0.03	-119.00	2452.00	25750	20230824	-68.66	8050	20240827	0.25	19770	-59.18	20240112	8050	0.25	20240827	25300	-68.10	20230828	8050	0.25	20240827	1.51	N	060280	500	205 억		653326	N	N	1990	N	00	N
34	20240826	160541	57	100.00	KSQ150		유통	N	N	N	N		N	8230	-230	5	-2.72	1142412210	137395	90.08	8540	8540	8230	10990	5930	8460	8315.01	1.61	0	-12355	8800	8630	8470	8300	8140	8550	8220	205	2530	500	6090	10	1	41089990	3382	-69.16	3.36	12	0.33	-119.00	2452.00	25750	20230824	-68.04	8200	20240806	0.37	19770	-58.37	20240112	8200	0.37	20240806	25300	-67.47	20230828	8200	0.37	20240806	1.48	N	060280	500	205 억		660035	N	N	1990	N	00	N
35	20240826	150545	57	100.00	KSQ150		유통	N	N	N	N		N	8250	-210	5	-2.48	1058355360	127186	83.39	8540	8540	8230	10990	5930	8460	8321.32	1.61	0	-10941	8800	8630	8470	8300	8140	8550	8220	205	2530	500	6090	10	1	41089990	3390	-69.33	3.36	12	0.31	-119.00	2452.00	25750	20230824	-67.96	8200	20240806	0.61	19770	-58.27	20240112	8200	0.61	20240806	25300	-67.39	20230828	8200	0.61	20240806	1.48	N	060280	500	205 억		660035	N	N	15726	N	00	N
36	20240826	140547	57	100.00	KSQ150		유통	N	N	N	N		N	8250	-210	5	-2.48	986645300	118483	77.68	8540	8540	8230	10990	5930	8460	8327.32	1.61	0	-9914	8800	8630	8470	8300	8140	8550	8220	205	2530	500	6090	10	1	41089990	3390	-69.33	3.36	12	0.29	-119.00	2452.00	25750	20230824	-67.96	8200	20240806	0.61	19770	-58.27	20240112	8200	0.61	20240806	25300	-67.39	20230828	8200	0.61	20240806	1.48	N	060280	500	205 억		660035	N	N	15726	N	00	N
37	20240826	130551	57	100.00	KSQ150		유통	N	N	N	N		N	8260	-200	5	-2.36	914075380	109691	71.92	8540	8540	8230	10990	5930	8460	8333.18	1.61	0	-9305	8800	8630	8470	8300	8140	8550	8220	205	2530	500	6090	10	1	41089990	3394	-69.41	3.37	12	0.27	-119.00	2452.00	25750	20230824	-67.92	8200	20240806	0.73	19770	-58.22	20240112	8200	0.73	20240806	25300	-67.35	20230828	8200	0.73	20240806	1.48	N	060280	500	205 억		660035	N	N	15726	N	00	N
38	20240826	120545	57	100.00	KSQ150		유통	N	N	N	N		N	8270	-190	5	-2.25	770730840	92344	60.55	8540	8540	8250	10990	5930	8460	8346.30	1.61	0	-6712	8800	8630	8470	8300	8140	8550	8220	205	2530	500	6090	10	1	41089990	3398	-69.50	3.37	12	0.22	-119.00	2452.00	25750	20230824	-67.88	8200	20240806	0.85	19770	-58.17	20240112	8200	0.85	20240806	25300	-67.31	20230828	8200	0.85	20240806	1.48	N	060280	500	205 억		660035	N	N	15726	N	00	N
39	20240826	110546	57	100.00	KSQ150		유통	N	N	N	N		N	8290	-170	5	-2.01	577767610	69034	45.26	8540	8540	8280	10990	5930	8460	8369.32	1.61	0	-1953	8800	8630	8470	8300	8140	8550	8220	205	2530	500	6090	10	1	41089990	3406	-69.66	3.38	12	0.17	-119.00	2452.00	25750	20230824	-67.81	8200	20240806	1.10	19770	-58.07	20240112	8200	1.10	20240806	25300	-67.23	20230828	8200	1.10	20240806	1.48	N	060280	500	205 억		660035	N	N	15726	N	00	N
40	20240826	100549	57	100.00	KSQ150		유통	N	N	N	N		N	8420	-40	5	-0.47	365866740	43565	28.56	8540	8540	8320	10990	5930	8460	8398.18	1.61	0	2452	8800	8630	8470	8300	8140	8550	8220	205	2530	500	6090	10	1	41089990	3460	-70.76	3.43	12	0.11	-119.00	2452.00	25750	20230824	-67.30	8200	20240806	2.68	19770	-57.41	20240112	8200	2.68	20240806	25300	-66.72	20230828	8200	2.68	20240806	1.48	N	060280	500	205 억		660035	N	N	15726	N	00	N
41	20240826	090546	57	100.00	KSQ150		유통	N	N	N	N		N	8470	10	2	0.12	81993890	9680	6.35	8540	8540	8440	10990	5930	8460	8470.44	1.61	0	2149	8800	8630	8470	8300	8140	8550	8220	205	2530	500	6090	10	1	41089990	3480	-71.18	3.45	12	0.02	-119.00	2452.00	25750	20230824	-67.11	8200	20240806	3.29	19770	-57.16	20240112	8200	3.29	20240806	25300	-66.52	20230828	8200	3.29	20240806	1.48	N	060280	500	205 억		660035	N	N	15726	N	00	N
42	20240823	160543	57	100.00	KSQ150		유통	N	N	N	N		N	8460	-130	5	-1.51	1276477130	151322	94.67	8530	8640	8310	11160	6020	8590	8435.37	1.56	0	22500	9103	8846	8713	8456	8323	8780	8390	205	2570	500	6180	10	1	41089990	3476	-71.09	3.45	12	0.37	-119.00	2452.00	25750	20230824	-67.15	8200	20240806	3.17	19770	-57.21	20240112	8200	3.17	20240806	25750	-67.15	20230824	8200	3.17	20240806	1.48	N	060280	500	205 억		639994	N	N	15726	N	00	N
43	20240823	150546	57	100.00	KSQ150		유통	N	N	N	N		N	8450	-140	5	-1.63	1153893550	136808	85.59	8530	8640	8310	11160	6020	8590	8434.27	1.56	0	16335	9103	8846	8713	8456	8323	8780	8390	205	2570	500	6180	10	1	41089990	3472	-71.01	3.45	12	0.33	-119.00	2452.00	25750	20230824	-67.18	8200	20240806	3.05	19770	-57.26	20240112	8200	3.05	20240806	25750	-67.18	20230824	8200	3.05	20240806	1.48	N	060280	500	205 억		639994	N	N	14617	N	00	N
44	20240823	140546	57	100.00	KSQ150		유통	N	N	N	N		N	8400	-190	5	-2.21	1009644230	119706	74.89	8530	8640	8310	11160	6020	8590	8434.22	1.56	0	11706	9103	8846	8713	8456	8323	8780	8390	205	2570	500	6180	10	1	41089990	3452	-70.59	3.43	12	0.29	-119.00	2452.00	25750	20230824	-67.38	8200	20240806	2.44	19770	-57.51	20240112	8200	2.44	20240806	25750	-67.38	20230824	8200	2.44	20240806	1.48	N	060280	500	205 억		639994	N	N	14617	N	00	N
45	20240823	130547	57	100.00	KSQ150		유통	N	N	N	N		N	8400	-190	5	-2.21	868812490	102960	64.42	8530	8640	8310	11160	6020	8590	8438.18	1.56	0	2985	9103	8846	8713	8456	8323	8780	8390	205	2570	500	6180	10	1	41089990	3452	-70.59	3.43	12	0.25	-119.00	2452.00	25750	20230824	-67.38	8200	20240806	2.44	19770	-57.51	20240112	8200	2.44	20240806	25750	-67.38	20230824	8200	2.44	20240806	1.48	N	060280	500	205 억		639994	N	N	14617	N	00	N
46	20240823	120544	57	100.00	KSQ150		유통	N	N	N	N		N	8380	-210	5	-2.44	744717390	88150	55.15	8530	8640	8310	11160	6020	8590	8448.11	1.56	0	1385	9103	8846	8713	8456	8323	8780	8390	205	2570	500	6180	10	1	41089990	3443	-70.42	3.42	12	0.21	-119.00	2452.00	25750	20230824	-67.46	8200	20240806	2.20	19770	-57.61	20240112	8200	2.20	20240806	25750	-67.46	20230824	8200	2.20	20240806	1.48	N	060280	500	205 억		639994	N	N	14617	N	00	N
47	20240823	110545	57	100.00	KSQ150		유통	N	N	N	N		N	8370	-220	5	-2.56	696031040	82332	51.51	8530	8640	8310	11160	6020	8590	8453.77	1.56	0	-1102	9103	8846	8713	8456	8323	8780	8390	205	2570	500	6180	10	1	41089990	3439	-70.34	3.41	12	0.20	-119.00	2452.00	25750	20230824	-67.50	8200	20240806	2.07	19770	-57.66	20240112	8200	2.07	20240806	25750	-67.50	20230824	8200	2.07	20240806	1.48	N	060280	500	205 억		639994	N	N	14617	N	00	N
48	20240823	100544	57	100.00	KSQ150		유통	N	N	N	N		N	8500	-90	5	-1.05	279997130	32813	20.53	8530	8640	8460	11160	6020	8590	8532.92	1.56	0	-3259	9103	8846	8713	8456	8323	8780	8390	205	2570	500	6180	10	1	41089990	3493	-71.43	3.47	12	0.08	-119.00	2452.00	25750	20230824	-66.99	8200	20240806	3.66	19770	-57.01	20240112	8200	3.66	20240806	25750	-66.99	20230824	8200	3.66	20240806	1.48	N	060280	500	205 억		639994	N	N	14617	N	00	N
49	20240823	090546	57	100.00	KSQ150		유통	N	N	N	N		N	8580	-10	5	-0.12	25346790	2969	1.86	8530	8580	8500	11160	6020	8590	8535.04	1.56	0	-237	9103	8846	8713	8456	8323	8780	8390	205	2570	500	6180	10	1	41089990	3526	-72.10	3.50	12	0.01	-119.00	2452.00	25750	20230824	-66.68	8200	20240806	4.63	19770	-56.60	20240112	8200	4.63	20240806	25750	-66.68	20230824	8200	4.63	20240806	1.48	N	060280	500	205 억		639994	N	N	14617	N	00	N
50	20240822	160542	57	100.00	KSQ150		유통	N	N	N	N		N	8590	-220	5	-2.50	1388908050	158514	119.61	8850	8970	8580	11450	6170	8810	8762.12	1.63	0	-32728	8970	8890	8790	8710	8610	8930	8750	205	2640	500	6340	10	1	41089990	3530	-72.18	3.50	12	0.39	-119.00	2452.00	25750	20230824	-66.64	8200	20240806	4.76	19770	-56.55	20240112	8200	4.76	20240806	25750	-66.64	20230824	8200	4.76	20240806	1.46	N	060280	500	205 억		668853	N	N	14617	N	00	N
51	20240822	150546	57	100.00	KSQ150		유통	N	N	N	N		N	8600	-210	5	-2.38	1300950410	148279	111.88	8850	8970	8590	11450	6170	8810	8773.67	1.63	0	-28574	8970	8890	8790	8710	8610	8930	8750	205	2640	500	6340	10	1	41089990	3534	-72.27	3.51	12	0.36	-119.00	2452.00	25750	20230824	-66.60	8200	20240806	4.88	19770	-56.50	20240112	8200	4.88	20240806	25750	-66.60	20230824	8200	4.88	20240806	1.46	N	060280	500	205 억		668853	N	N	1220	N	00	N
52	20240822	140548	57	100.00	KSQ150		유통	N	N	N	N		N	8640	-170	5	-1.93	1148360200	130574	98.52	8850	8970	8620	11450	6170	8810	8794.71	1.63	0	-25578	8970	8890	8790	8710	8610	8930	8750	205	2640	500	6340	10	1	41089990	3550	-72.61	3.52	12	0.32	-119.00	2452.00	25750	20230824	-66.45	8200	20240806	5.37	19770	-56.30	20240112	8200	5.37	20240806	25750	-66.45	20230824	8200	5.37	20240806	1.46	N	060280	500	205 억		668853	N	N	1220	N	00	N
53	20240822	130547	57	100.00	KSQ150		유통	N	N	N	N		N	8660	-150	5	-1.70	1000120020	113424	85.58	8850	8970	8630	11450	6170	8810	8817.53	1.63	0	-22984	8970	8890	8790	8710	8610	8930	8750	205	2640	500	6340	10	1	41089990	3558	-72.77	3.53	12	0.28	-119.00	2452.00	25750	20230824	-66.37	8200	20240806	5.61	19770	-56.20	20240112	8200	5.61	20240806	25750	-66.37	20230824	8200	5.61	20240806	1.46	N	060280	500	205 억		668853	N	N	1220	N	00	N
54	20240822	120551	57	100.00	KSQ150		유통	N	N	N	N		N	8700	-110	5	-1.25	830585200	93861	70.82	8850	8970	8690	11450	6170	8810	8849.10	1.63	0	-13413	8970	8890	8790	8710	8610	8930	8750	205	2640	500	6340	10	1	41089990	3575	-73.11	3.55	12	0.23	-119.00	2452.00	25750	20230824	-66.21	8200	20240806	6.10	19770	-55.99	20240112	8200	6.10	20240806	25750	-66.21	20230824	8200	6.10	20240806	1.46	N	060280	500	205 억		668853	N	N	1220	N	00	N
55	20240822	110544	57	100.00	KSQ150		유통	N	N	N	N		N	8820	10	2	0.11	712169580	80284	60.58	8850	8970	8750	11450	6170	8810	8870.63	1.63	0	-3224	8970	8890	8790	8710	8610	8930	8750	205	2640	500	6340	10	1	41089990	3624	-74.12	3.60	12	0.20	-119.00	2452.00	25750	20230824	-65.75	8200	20240806	7.56	19770	-55.39	20240112	8200	7.56	20240806	25750	-65.75	20230824	8200	7.56	20240806	1.46	N	060280	500	205 억		668853	N	N	1220	N	00	N
56	20240822	100544	57	100.00	KSQ150		유통	N	N	N	N		N	8840	30	2	0.34	576749450	64897	48.97	8850	8970	8760	11450	6170	8810	8887.15	1.63	0	740	8970	8890	8790	8710	8610	8930	8750	205	2640	500	6340	10	1	41089990	3632	-74.29	3.61	12	0.16	-119.00	2452.00	25750	20230824	-65.67	8200	20240806	7.80	19770	-55.29	20240112	8200	7.80	20240806	25750	-65.67	20230824	8200	7.80	20240806	1.46	N	060280	500	205 억		668853	N	N	1220	N	00	N
57	20240822	090546	57	100.00	KSQ150		유통	N	N	N	N		N	8940	130	2	1.48	78814750	8876	6.70	8850	8940	8800	11450	6170	8810	8879.53	1.63	0	2832	8970	8890	8790	8710	8610	8930	8750	205	2640	500	6340	10	1	41089990	3673	-75.13	3.65	12	0.02	-119.00	2452.00	25750	20230824	-65.28	8200	20240806	9.02	19770	-54.78	20240112	8200	9.02	20240806	25750	-65.28	20230824	8200	9.02	20240806	1.46	N	060280	500	205 억		668853	N	N	1220	N	00	N
58	20240821	160541	57	100.00	KSQ150		유통	N	N	N	N		N	8810	-60	5	-0.68	1158363970	132089	97.72	8770	8870	8690	11530	6210	8870	8769.56	1.64	0	370	9103	8986	8833	8716	8563	9045	8775	205	2660	500	6380	10	1	41089990	3620	-74.03	3.59	12	0.32	-119.00	2452.00	25750	20230824	-65.79	8200	20240806	7.44	19770	-55.44	20240112	8200	7.44	20240806	25750	-65.79	20230824	8200	7.44	20240806	1.47	N	060280	500	205 억		674620	N	N	1220	N	00	N
59	20240821	150547	57	100.00	KSQ150		유통	N	N	N	N		N	8820	-50	5	-0.56	1052960140	120165	88.90	8770	8870	8690	11530	6210	8870	8762.62	1.64	0	-3567	9103	8986	8833	8716	8563	9045	8775	205	2660	500	6380	10	1	41089990	3624	-74.12	3.60	12	0.29	-119.00	2452.00	25750	20230824	-65.75	8200	20240806	7.56	19770	-55.39	20240112	8200	7.56	20240806	25750	-65.75	20230824	8200	7.56	20240806	1.47	N	060280	500	205 억		674620	N	N	251	N	00	N
60	20240821	140543	57	100.00	KSQ150		유통	N	N	N	N		N	8710	-160	5	-1.80	874640650	99803	73.84	8770	8870	8690	11530	6210	8870	8763.67	1.64	0	-12914	9103	8986	8833	8716	8563	9045	8775	205	2660	500	6380	10	1	41089990	3579	-73.19	3.55	12	0.24	-119.00	2452.00	25750	20230824	-66.17	8200	20240806	6.22	19770	-55.94	20240112	8200	6.22	20240806	25750	-66.17	20230824	8200	6.22	20240806	1.47	N	060280	500	205 억		674620	N	N	251	N	00	N
61	20240821	130548	57	100.00	KSQ150		유통	N	N	N	N		N	8730	-140	5	-1.58	679126800	77372	57.24	8770	8870	8720	11530	6210	8870	8777.42	1.64	0	-3269	9103	8986	8833	8716	8563	9045	8775	205	2660	500	6380	10	1	41089990	3587	-73.36	3.56	12	0.19	-119.00	2452.00	25750	20230824	-66.10	8200	20240806	6.46	19770	-55.84	20240112	8200	6.46	20240806	25750	-66.10	20230824	8200	6.46	20240806	1.47	N	060280	500	205 억		674620	N	N	251	N	00	N
62	20240821	120549	57	100.00	KSQ150		유통	N	N	N	N		N	8760	-110	5	-1.24	553424830	62999	46.61	8770	8870	8740	11530	6210	8870	8784.66	1.64	0	-1356	9103	8986	8833	8716	8563	9045	8775	205	2660	500	6380	10	1	41089990	3599	-73.61	3.57	12	0.15	-119.00	2452.00	25750	20230824	-65.98	8200	20240806	6.83	19770	-55.69	20240112	8200	6.83	20240806	25750	-65.98	20230824	8200	6.83	20240806	1.47	N	060280	500	205 억		674620	N	N	251	N	00	N
63	20240821	110542	57	100.00	KSQ150		유통	N	N	N	N		N	8770	-100	5	-1.13	469748250	53449	39.54	8770	8870	8740	11530	6210	8870	8788.72	1.64	0	1686	9103	8986	8833	8716	8563	9045	8775	205	2660	500	6380	10	1	41089990	3604	-73.70	3.58	12	0.13	-119.00	2452.00	25750	20230824	-65.94	8200	20240806	6.95	19770	-55.64	20240112	8200	6.95	20240806	25750	-65.94	20230824	8200	6.95	20240806	1.47	N	060280	500	205 억		674620	N	N	251	N	00	N
64	20240821	100548	57	100.00	KSQ150		유통	N	N	N	N		N	8790	-80	5	-0.90	358359340	40775	30.17	8770	8870	8740	11530	6210	8870	8788.70	1.64	0	-1393	9103	8986	8833	8716	8563	9045	8775	205	2660	500	6380	10	1	41089990	3612	-73.87	3.58	12	0.10	-119.00	2452.00	25750	20230824	-65.86	8200	20240806	7.20	19770	-55.54	20240112	8200	7.20	20240806	25750	-65.86	20230824	8200	7.20	20240806	1.47	N	060280	500	205 억		674620	N	N	251	N	00	N
65	20240821	090543	57	100.00	KSQ150		유통	N	N	N	N		N	8870	0	3	0.00	56458460	6427	4.75	8770	8870	8760	11530	6210	8870	8784.57	1.64	0	-165	9103	8986	8833	8716	8563	9045	8775	205	2660	500	6380	10	1	41089990	3645	-74.54	3.62	12	0.02	-119.00	2452.00	25750	20230824	-65.55	8200	20240806	8.17	19770	-55.13	20240112	8200	8.17	20240806	25750	-65.55	20230824	8200	8.17	20240806	1.47	N	060280	500	205 억		674620	N	N	251	N	00	N
66	20240820	160537	57	100.00	KSQ150		유통	N	N	N	N		N	8870	220	2	2.54	1189696250	134070	158.65	8680	8950	8680	11240	6060	8650	8873.70	1.52	0	55069	9036	8842	8736	8542	8436	8790	8490	205	2590	500	6220	10	1	41089990	3645	-74.54	3.62	12	0.33	-119.00	2452.00	25750	20230824	-65.55	8200	20240806	8.17	19770	-55.13	20240112	8200	8.17	20240806	25750	-65.55	20230824	8200	8.17	20240806	1.47	N	060280	500	205 억		624325	N	N	251	N	00	N
67	20240820	150544	57	100.00	KSQ150		유통	N	N	N	N		N	8900	250	2	2.89	1100091980	123976	146.70	8680	8950	8680	11240	6060	8650	8873.43	1.52	0	54420	9036	8842	8736	8542	8436	8790	8490	205	2590	500	6220	10	1	41089990	3657	-74.79	3.63	12	0.30	-119.00	2452.00	25750	20230824	-65.44	8200	20240806	8.54	19770	-54.98	20240112	8200	8.54	20240806	25750	-65.44	20230824	8200	8.54	20240806	1.47	N	060280	500	205 억		624325	N	N	386	N	00	N
68	20240820	140543	57	100.00	KSQ150		유통	N	N	N	N		N	8910	260	2	3.01	778392130	87818	103.92	8680	8940	8680	11240	6060	8650	8863.70	1.52	0	38897	9036	8842	8736	8542	8436	8790	8490	205	2590	500	6220	10	1	41089990	3661	-74.87	3.63	12	0.21	-119.00	2452.00	25750	20230824	-65.40	8200	20240806	8.66	19770	-54.93	20240112	8200	8.66	20240806	25750	-65.40	20230824	8200	8.66	20240806	1.47	N	060280	500	205 억		624325	N	N	386	N	00	N
69	20240820	130543	57	100.00	KSQ150		유통	N	N	N	N		N	8900	250	2	2.89	620139860	70050	82.89	8680	8940	8680	11240	6060	8650	8852.82	1.52	0	30492	9036	8842	8736	8542	8436	8790	8490	205	2590	500	6220	10	1	41089990	3657	-74.79	3.63	12	0.17	-119.00	2452.00	25750	20230824	-65.44	8200	20240806	8.54	19770	-54.98	20240112	8200	8.54	20240806	25750	-65.44	20230824	8200	8.54	20240806	1.47	N	060280	500	205 억		624325	N	N	386	N	00	N
70	20240820	120544	57	100.00	KSQ150		유통	N	N	N	N		N	8890	240	2	2.77	514926810	58212	68.88	8680	8940	8680	11240	6060	8650	8845.72	1.52	0	21759	9036	8842	8736	8542	8436	8790	8490	205	2590	500	6220	10	1	41089990	3653	-74.71	3.63	12	0.14	-119.00	2452.00	25750	20230824	-65.48	8200	20240806	8.41	19770	-55.03	20240112	8200	8.41	20240806	25750	-65.48	20230824	8200	8.41	20240806	1.47	N	060280	500	205 억		624325	N	N	386	N	00	N
71	20240820	110540	57	100.00	KSQ150		유통	N	N	N	N		N	8820	170	2	1.97	388746380	43984	52.05	8680	8940	8680	11240	6060	8650	8838.36	1.52	0	14488	9036	8842	8736	8542	8436	8790	8490	205	2590	500	6220	10	1	41089990	3624	-74.12	3.60	12	0.11	-119.00	2452.00	25750	20230824	-65.75	8200	20240806	7.56	19770	-55.39	20240112	8200	7.56	20240806	25750	-65.75	20230824	8200	7.56	20240806	1.47	N	060280	500	205 억		624325	N	N	386	N	00	N
72	20240820	100539	57	100.00	KSQ150		유통	N	N	N	N		N	8870	220	2	2.54	324675320	36731	43.46	8680	8940	8680	11240	6060	8650	8839.27	1.52	0	13828	9036	8842	8736	8542	8436	8790	8490	205	2590	500	6220	10	1	41089990	3645	-74.54	3.62	12	0.09	-119.00	2452.00	25750	20230824	-65.55	8200	20240806	8.17	19770	-55.13	20240112	8200	8.17	20240806	25750	-65.55	20230824	8200	8.17	20240806	1.47	N	060280	500	205 억		624325	N	N	386	N	00	N
73	20240820	090541	57	100.00	KSQ150		유통	N	N	N	N		N	8700	50	2	0.58	24107520	2770	3.28	8680	8750	8680	11240	6060	8650	8703.08	1.52	0	-33	9036	8842	8736	8542	8436	8790	8490	205	2590	500	6220	10	1	41089990	3575	-73.11	3.55	12	0.01	-119.00	2452.00	25750	20230824	-66.21	8200	20240806	6.10	19770	-55.99	20240112	8200	6.10	20240806	25750	-66.21	20230824	8200	6.10	20240806	1.47	N	060280	500	205 억		624325	N	N	386	N	00	N
74	20240819	160534	57	100.00	KSQ150		유통	N	N	N	N		N	8650	-140	5	-1.59	738672440	84301	68.66	8810	8930	8630	11420	6160	8790	8762.66	1.50	0	8320	9216	9002	8876	8662	8536	8940	8600	205	2630	500	6320	10	1	41089990	3554	-72.69	3.53	12	0.21	-119.00	2452.00	25750	20230824	-66.41	8200	20240806	5.49	19770	-56.25	20240112	8200	5.49	20240806	25750	-66.41	20230824	8200	5.49	20240806	1.48	N	060280	500	205 억		616305	N	N	386	N	00	N
75	20240819	150538	57	100.00	KSQ150		유통	N	N	N	N		N	8650	-140	5	-1.59	676863670	77157	62.84	8810	8930	8630	11420	6160	8790	8772.54	1.50	0	6835	9216	9002	8876	8662	8536	8940	8600	205	2630	500	6320	10	1	41089990	3554	-72.69	3.53	12	0.19	-119.00	2452.00	25750	20230824	-66.41	8200	20240806	5.49	19770	-56.25	20240112	8200	5.49	20240806	25750	-66.41	20230824	8200	5.49	20240806	1.48	N	060280	500	205 억		616305	N	N	1910	N	00	N
76	20240819	140540	57	100.00	KSQ150		유통	N	N	N	N		N	8780	-10	5	-0.11	484630710	55079	44.86	8810	8930	8750	11420	6160	8790	8798.83	1.50	0	5694	9216	9002	8876	8662	8536	8940	8600	205	2630	500	6320	10	1	41089990	3608	-73.78	3.58	12	0.13	-119.00	2452.00	25750	20230824	-65.90	8200	20240806	7.07	19770	-55.59	20240112	8200	7.07	20240806	25750	-65.90	20230824	8200	7.07	20240806	1.48	N	060280	500	205 억		616305	N	N	1910	N	00	N
77	20240819	130537	57	100.00	KSQ150		유통	N	N	N	N		N	8780	-10	5	-0.11	432287400	49119	40.01	8810	8930	8750	11420	6160	8790	8800.83	1.50	0	5147	9216	9002	8876	8662	8536	8940	8600	205	2630	500	6320	10	1	41089990	3608	-73.78	3.58	12	0.12	-119.00	2452.00	25750	20230824	-65.90	8200	20240806	7.07	19770	-55.59	20240112	8200	7.07	20240806	25750	-65.90	20230824	8200	7.07	20240806	1.48	N	060280	500	205 억		616305	N	N	1910	N	00	N
78	20240819	120537	57	100.00	KSQ150		유통	N	N	N	N		N	8800	10	2	0.11	404839110	46000	37.47	8810	8930	8750	11420	6160	8790	8800.86	1.50	0	4966	9216	9002	8876	8662	8536	8940	8600	205	2630	500	6320	10	1	41089990	3616	-73.95	3.59	12	0.11	-119.00	2452.00	25750	20230824	-65.83	8200	20240806	7.32	19770	-55.49	20240112	8200	7.32	20240806	25750	-65.83	20230824	8200	7.32	20240806	1.48	N	060280	500	205 억		616305	N	N	1910	N	00	N
79	20240819	110538	57	100.00	KSQ150		유통	N	N	N	N		N	8810	20	2	0.23	340831600	38722	31.54	8810	8930	8750	11420	6160	8790	8802.02	1.50	0	4107	9216	9002	8876	8662	8536	8940	8600	205	2630	500	6320	10	1	41089990	3620	-74.03	3.59	12	0.09	-119.00	2452.00	25750	20230824	-65.79	8200	20240806	7.44	19770	-55.44	20240112	8200	7.44	20240806	25750	-65.79	20230824	8200	7.44	20240806	1.48	N	060280	500	205 억		616305	N	N	1910	N	00	N
80	20240819	100538	57	100.00	KSQ150		유통	N	N	N	N		N	8790	0	3	0.00	235145850	26688	21.74	8810	8930	8750	11420	6160	8790	8810.95	1.50	0	686	9216	9002	8876	8662	8536	8940	8600	205	2630	500	6320	10	1	41089990	3612	-73.87	3.58	12	0.06	-119.00	2452.00	25750	20230824	-65.86	8200	20240806	7.20	19770	-55.54	20240112	8200	7.20	20240806	25750	-65.86	20230824	8200	7.20	20240806	1.48	N	060280	500	205 억		616305	N	N	1910	N	00	N
81	20240819	090538	57	100.00	KSQ150		유통	N	N	N	N		N	8780	-10	5	-0.11	72202460	8223	6.70	8810	8850	8750	11420	6160	8790	8780.51	1.50	0	-5457	9216	9002	8876	8662	8536	8940	8600	205	2630	500	6320	10	1	41089990	3608	-73.78	3.58	12	0.02	-119.00	2452.00	25750	20230824	-65.90	8200	20240806	7.07	19770	-55.59	20240112	8200	7.07	20240806	25750	-65.90	20230824	8200	7.07	20240806	1.48	N	060280	500	205 억		616305	N	N	1910	N	00	N
82	20240816	160533	57	100.00	KSQ150		유통	N	N	N	N		N	8790	-90	5	-1.01	1078775550	121874	120.62	9030	9090	8750	11540	6220	8880	8851.62	1.52	0	-11074	9066	8972	8896	8802	8726	8935	8765	205	2660	500	6390	10	1	41089990	3612	-73.87	3.58	12	0.30	-119.00	2452.00	25750	20230824	-65.86	8200	20240806	7.20	19770	-55.54	20240112	8200	7.20	20240806	25750	-65.86	20230824	8200	7.20	20240806	1.44	N	060280	500	205 억		623229	N	N	1910	N	00	N
83	20240816	150535	57	100.00	KSQ150		유통	N	N	N	N		N	8810	-70	5	-0.79	1000609980	112987	111.83	9030	9090	8750	11540	6220	8880	8855.97	1.52	0	-12652	9066	8972	8896	8802	8726	8935	8765	205	2660	500	6390	10	1	41089990	3620	-74.03	3.59	12	0.27	-119.00	2452.00	25750	20230824	-65.79	8200	20240806	7.44	19770	-55.44	20240112	8200	7.44	20240806	25750	-65.79	20230824	8200	7.44	20240806	1.44	N	060280	500	205 억		623229	N	N	902	N	00	N
84	20240816	140537	57	100.00	KSQ150		유통	N	N	N	N		N	8780	-100	5	-1.13	887764010	100171	99.14	9030	9090	8750	11540	6220	8880	8862.48	1.52	0	-14714	9066	8972	8896	8802	8726	8935	8765	205	2660	500	6390	10	1	41089990	3608	-73.78	3.58	12	0.24	-119.00	2452.00	25750	20230824	-65.90	8200	20240806	7.07	19770	-55.59	20240112	8200	7.07	20240806	25750	-65.90	20230824	8200	7.07	20240806	1.44	N	060280	500	205 억		623229	N	N	902	N	00	N
85	20240816	130538	57	100.00	KSQ150		유통	N	N	N	N		N	8800	-80	5	-0.90	800440010	90215	89.29	9030	9090	8750	11540	6220	8880	8872.58	1.52	0	-12383	9066	8972	8896	8802	8726	8935	8765	205	2660	500	6390	10	1	41089990	3616	-73.95	3.59	12	0.22	-119.00	2452.00	25750	20230824	-65.83	8200	20240806	7.32	19770	-55.49	20240112	8200	7.32	20240806	25750	-65.83	20230824	8200	7.32	20240806	1.44	N	060280	500	205 억		623229	N	N	902	N	00	N
86	20240816	120535	57	100.00	KSQ150		유통	N	N	N	N		N	8820	-60	5	-0.68	713064920	80249	79.43	9030	9090	8750	11540	6220	8880	8885.66	1.52	0	-9874	9066	8972	8896	8802	8726	8935	8765	205	2660	500	6390	10	1	41089990	3624	-74.12	3.60	12	0.20	-119.00	2452.00	25750	20230824	-65.75	8200	20240806	7.56	19770	-55.39	20240112	8200	7.56	20240806	25750	-65.75	20230824	8200	7.56	20240806	1.44	N	060280	500	205 억		623229	N	N	902	N	00	N
87	20240816	110538	57	100.00	KSQ150		유통	N	N	N	N		N	8840	-40	5	-0.45	478070000	53564	53.01	9030	9090	8830	11540	6220	8880	8925.22	1.52	0	-3429	9066	8972	8896	8802	8726	8935	8765	205	2660	500	6390	10	1	41089990	3632	-74.29	3.61	12	0.13	-119.00	2452.00	25750	20230824	-65.67	8200	20240806	7.80	19770	-55.29	20240112	8200	7.80	20240806	25750	-65.67	20230824	8200	7.80	20240806	1.44	N	060280	500	205 억		623229	N	N	902	N	00	N
88	20240816	100534	57	100.00	KSQ150		유통	N	N	N	N		N	8920	40	2	0.45	323482250	36136	35.77	9030	9090	8870	11540	6220	8880	8951.81	1.52	0	2439	9066	8972	8896	8802	8726	8935	8765	205	2660	500	6390	10	1	41089990	3665	-74.96	3.64	12	0.09	-119.00	2452.00	25750	20230824	-65.36	8200	20240806	8.78	19770	-54.88	20240112	8200	8.78	20240806	25750	-65.36	20230824	8200	8.78	20240806	1.44	N	060280	500	205 억		623229	N	N	902	N	00	N
89	20240816	090536	57	100.00	KSQ150		유통	N	N	N	N		N	9050	170	2	1.91	75389680	8348	8.26	9030	9090	8970	11540	6220	8880	9030.96	1.52	0	1417	9066	8972	8896	8802	8726	8935	8765	205	2660	500	6390	10	1	41089990	3719	-76.05	3.69	12	0.02	-119.00	2452.00	25750	20230824	-64.85	8200	20240806	10.37	19770	-54.22	20240112	8200	10.37	20240806	25750	-64.85	20230824	8200	10.37	20240806	1.44	N	060280	500	205 억		623229	N	N	902	N	00	N
90	20240814	160536	57	100.00	KSQ150		유통	N	N	N	N		N	8880	90	2	1.02	890833120	100118	83.74	8930	8990	8820	11420	6160	8790	8897.91	1.44	0	30620	9150	8970	8800	8620	8450	8885	8535	205	2630	500	6320	10	1	41089990	3649	-74.62	3.62	12	0.24	-119.00	2452.00	25750	20230824	-65.51	8200	20240806	8.29	19770	-55.08	20240112	8200	8.29	20240806	25750	-65.51	20230824	8200	8.29	20240806	1.45	N	060280	500	205 억		590608	N	N	902	N	00	N
91	20240814	150535	57	100.00	KSQ150		유통	N	N	N	N		N	8930	140	2	1.59	852660470	95829	80.15	8930	8990	8820	11420	6160	8790	8897.73	1.44	0	29526	9150	8970	8800	8620	8450	8885	8535	205	2630	500	6320	10	1	41089990	3669	-75.04	3.64	12	0.23	-119.00	2452.00	25750	20230824	-65.32	8200	20240806	8.90	19770	-54.83	20240112	8200	8.90	20240806	25750	-65.32	20230824	8200	8.90	20240806	1.45	N	060280	500	205 억		590608	N	N	164	N	00	N
92	20240814	140542	57	100.00	KSQ150		유통	N	N	N	N		N	8870	80	2	0.91	634235910	71303	59.64	8930	8990	8820	11420	6160	8790	8894.94	1.44	0	14542	9150	8970	8800	8620	8450	8885	8535	205	2630	500	6320	10	1	41089990	3645	-74.54	3.62	12	0.17	-119.00	2452.00	25750	20230824	-65.55	8200	20240806	8.17	19770	-55.13	20240112	8200	8.17	20240806	25750	-65.55	20230824	8200	8.17	20240806	1.45	N	060280	500	205 억		590608	N	N	164	N	00	N
93	20240814	130538	57	100.00	KSQ150		유통	N	N	N	N		N	8880	90	2	1.02	543354810	61049	51.06	8930	8990	8820	11420	6160	8790	8900.31	1.44	0	10684	9150	8970	8800	8620	8450	8885	8535	205	2630	500	6320	10	1	41089990	3649	-74.62	3.62	12	0.15	-119.00	2452.00	25750	20230824	-65.51	8200	20240806	8.29	19770	-55.08	20240112	8200	8.29	20240806	25750	-65.51	20230824	8200	8.29	20240806	1.45	N	060280	500	205 억		590608	N	N	164	N	00	N
94	20240814	120535	57	100.00	KSQ150		유통	N	N	N	N		N	8910	120	2	1.37	496957990	55820	46.69	8930	8990	8820	11420	6160	8790	8902.87	1.44	0	11745	9150	8970	8800	8620	8450	8885	8535	205	2630	500	6320	10	1	41089990	3661	-74.87	3.63	12	0.14	-119.00	2452.00	25750	20230824	-65.40	8200	20240806	8.66	19770	-54.93	20240112	8200	8.66	20240806	25750	-65.40	20230824	8200	8.66	20240806	1.45	N	060280	500	205 억		590608	N	N	164	N	00	N
95	20240814	110532	57	100.00	KSQ150		유통	N	N	N	N		N	8870	80	2	0.91	395472270	44405	37.14	8930	8990	8840	11420	6160	8790	8906.04	1.44	0	8033	9150	8970	8800	8620	8450	8885	8535	205	2630	500	6320	10	1	41089990	3645	-74.54	3.62	12	0.11	-119.00	2452.00	25750	20230824	-65.55	8200	20240806	8.17	19770	-55.13	20240112	8200	8.17	20240806	25750	-65.55	20230824	8200	8.17	20240806	1.45	N	060280	500	205 억		590608	N	N	164	N	00	N
96	20240814	100532	57	100.00	KSQ150		유통	N	N	N	N		N	8890	100	2	1.14	321121110	36017	30.13	8930	8990	8840	11420	6160	8790	8915.83	1.44	0	8244	9150	8970	8800	8620	8450	8885	8535	205	2630	500	6320	10	1	41089990	3653	-74.71	3.63	12	0.09	-119.00	2452.00	25750	20230824	-65.48	8200	20240806	8.41	19770	-55.03	20240112	8200	8.41	20240806	25750	-65.48	20230824	8200	8.41	20240806	1.45	N	060280	500	205 억		590608	N	N	164	N	00	N
97	20240814	090605	57	100.00	KSQ150		유통	N	N	N	N		N	8980	190	2	2.16	104672360	11700	9.79	8930	8990	8860	11420	6160	8790	8946.38	1.44	0	5549	9150	8970	8800	8620	8450	8885	8535	205	2630	500	6320	10	1	41089990	3690	-75.46	3.66	12	0.03	-119.00	2452.00	25750	20230824	-65.13	8200	20240806	9.51	19770	-54.58	20240112	8200	9.51	20240806	25750	-65.13	20230824	8200	9.51	20240806	1.45	N	060280	500	205 억		590608	N	N	164	N	00	N
98	20240813	160527	57	100.00	KSQ150		유통	N	N	N	N		N	8790	-90	5	-1.01	1039556750	119133	93.00	8800	8980	8630	11540	6220	8880	8726.00	1.45	0	-6854	9166	9022	8886	8742	8606	9095	8815	205	2660	500	6390	10	1	41089990	3612	-73.87	3.58	12	0.29	-119.00	2452.00	25750	20230824	-65.86	8200	20240806	7.20	19770	-55.54	20240112	8200	7.20	20240806	25750	-65.86	20230824	8200	7.20	20240806	1.48	N	060280	500	205 억		594242	N	N	164	N	00	N
99	20240813	150530	57	100.00	KSQ150		유통	N	N	N	N		N	8770	-110	5	-1.24	992617690	113798	88.84	8800	8980	8630	11540	6220	8880	8722.63	1.45	0	-7319	9166	9022	8886	8742	8606	9095	8815	205	2660	500	6390	10	1	41089990	3604	-73.70	3.58	12	0.28	-119.00	2452.00	25750	20230824	-65.94	8200	20240806	6.95	19770	-55.64	20240112	8200	6.95	20240806	25750	-65.94	20230824	8200	6.95	20240806	1.48	N	060280	500	205 억		594242	N	N	297	N	00	N
100	20240813	140532	57	100.00	KSQ150		유통	N	N	N	N		N	8670	-210	5	-2.36	836833560	96005	74.95	8800	8980	8630	11540	6220	8880	8716.56	1.45	0	-10886	9166	9022	8886	8742	8606	9095	8815	205	2660	500	6390	10	1	41089990	3563	-72.86	3.54	12	0.23	-119.00	2452.00	25750	20230824	-66.33	8200	20240806	5.73	19770	-56.15	20240112	8200	5.73	20240806	25750	-66.33	20230824	8200	5.73	20240806	1.48	N	060280	500	205 억		594242	N	N	297	N	00	N
101	20240813	130532	57	100.00	KSQ150		유통	N	N	N	N		N	8660	-220	5	-2.48	763660140	87580	68.37	8800	8980	8630	11540	6220	8880	8719.57	1.45	0	-10781	9166	9022	8886	8742	8606	9095	8815	205	2660	500	6390	10	1	41089990	3558	-72.77	3.53	12	0.21	-119.00	2452.00	25750	20230824	-66.37	8200	20240806	5.61	19770	-56.20	20240112	8200	5.61	20240806	25750	-66.37	20230824	8200	5.61	20240806	1.48	N	060280	500	205 억		594242	N	N	297	N	00	N
102	20240813	120528	57	100.00	KSQ150		유통	N	N	N	N		N	8720	-160	5	-1.80	669354880	76736	59.91	8800	8980	8630	11540	6220	8880	8722.83	1.45	0	-16531	9166	9022	8886	8742	8606	9095	8815	205	2660	500	6390	10	1	41089990	3583	-73.28	3.56	12	0.19	-119.00	2452.00	25750	20230824	-66.14	8200	20240806	6.34	19770	-55.89	20240112	8200	6.34	20240806	25750	-66.14	20230824	8200	6.34	20240806	1.48	N	060280	500	205 억		594242	N	N	297	N	00	N
103	20240813	110527	57	100.00	KSQ150		유통	N	N	N	N		N	8640	-240	5	-2.70	579285760	66351	51.80	8800	8980	8630	11540	6220	8880	8730.63	1.45	0	-19459	9166	9022	8886	8742	8606	9095	8815	205	2660	500	6390	10	1	41089990	3550	-72.61	3.52	12	0.16	-119.00	2452.00	25750	20230824	-66.45	8200	20240806	5.37	19770	-56.30	20240112	8200	5.37	20240806	25750	-66.45	20230824	8200	5.37	20240806	1.48	N	060280	500	205 억		594242	N	N	297	N	00	N
104	20240813	100527	57	100.00	KSQ150		유통	N	N	N	N		N	8700	-180	5	-2.03	442528410	50541	39.46	8800	8980	8640	11540	6220	8880	8755.83	1.45	0	-16047	9166	9022	8886	8742	8606	9095	8815	205	2660	500	6390	10	1	41089990	3575	-73.11	3.55	12	0.12	-119.00	2452.00	25750	20230824	-66.21	8200	20240806	6.10	19770	-55.99	20240112	8200	6.10	20240806	25750	-66.21	20230824	8200	6.10	20240806	1.48	N	060280	500	205 억		594242	N	N	297	N	00	N
105	20240813	090531	57	100.00	KSQ150		유통	N	N	N	N		N	8880	0	3	0.00	70622110	7974	6.23	8800	8980	8800	11540	6220	8880	8856.55	1.45	0	-2514	9166	9022	8886	8742	8606	9095	8815	205	2660	500	6390	10	1	41089990	3649	-74.62	3.62	12	0.02	-119.00	2452.00	25750	20230824	-65.51	8200	20240806	8.29	19770	-55.08	20240112	8200	8.29	20240806	25750	-65.51	20230824	8200	8.29	20240806	1.48	N	060280	500	205 억		594242	N	N	297	N	00	N
106	20240812	160525	57	100.00	KSQ150		유통	N	N	N	N		N	8880	10	2	0.11	1130698490	126982	79.14	8760	9030	8750	11530	6210	8870	8904.45	1.42	0	3389	9156	9012	8826	8682	8496	9085	8755	205	2660	500	6380	10	1	41089990	3649	-74.62	3.62	12	0.31	-119.00	2452.00	25750	20230824	-65.51	8200	20240806	8.29	19770	-55.08	20240112	8200	8.29	20240806	25750	-65.51	20230824	8200	8.29	20240806	1.48	N	060280	500	205 억		581762	N	N	297	N	00	N
107	20240812	150527	57	100.00	KSQ150		유통	N	N	N	N		N	8890	20	2	0.23	1078095470	121060	75.45	8760	9030	8750	11530	6210	8870	8905.52	1.42	0	1936	9156	9012	8826	8682	8496	9085	8755	205	2660	500	6380	10	1	41089990	3653	-74.71	3.63	12	0.29	-119.00	2452.00	25750	20230824	-65.48	8200	20240806	8.41	19770	-55.03	20240112	8200	8.41	20240806	25750	-65.48	20230824	8200	8.41	20240806	1.48	N	060280	500	205 억		581762	N	N	1073	N	00	N
108	20240812	140525	57	100.00	KSQ150		유통	N	N	N	N		N	8880	10	2	0.11	956645640	107382	66.92	8760	9030	8750	11530	6210	8870	8908.88	1.42	0	-2073	9156	9012	8826	8682	8496	9085	8755	205	2660	500	6380	10	1	41089990	3649	-74.62	3.62	12	0.26	-119.00	2452.00	25750	20230824	-65.51	8200	20240806	8.29	19770	-55.08	20240112	8200	8.29	20240806	25750	-65.51	20230824	8200	8.29	20240806	1.48	N	060280	500	205 억		581762	N	N	1073	N	00	N
109	20240812	130522	57	100.00	KSQ150		유통	N	N	N	N		N	8860	-10	5	-0.11	864857000	97041	60.48	8760	9030	8750	11530	6210	8870	8912.37	1.42	0	-2758	9156	9012	8826	8682	8496	9085	8755	205	2660	500	6380	10	1	41089990	3641	-74.45	3.61	12	0.24	-119.00	2452.00	25750	20230824	-65.59	8200	20240806	8.05	19770	-55.18	20240112	8200	8.05	20240806	25750	-65.59	20230824	8200	8.05	20240806	1.48	N	060280	500	205 억		581762	N	N	1073	N	00	N
110	20240812	120522	57	100.00	KSQ150		유통	N	N	N	N		N	8910	40	2	0.45	721772430	80932	50.44	8760	9030	8750	11530	6210	8870	8918.38	1.42	0	-2475	9156	9012	8826	8682	8496	9085	8755	205	2660	500	6380	10	1	41089990	3661	-74.87	3.63	12	0.20	-119.00	2452.00	25750	20230824	-65.40	8200	20240806	8.66	19770	-54.93	20240112	8200	8.66	20240806	25750	-65.40	20230824	8200	8.66	20240806	1.48	N	060280	500	205 억		581762	N	N	1073	N	00	N
111	20240812	110523	57	100.00	KSQ150		유통	N	N	N	N		N	8930	60	2	0.68	611211560	68545	42.72	8760	9030	8750	11530	6210	8870	8917.08	1.42	0	-5436	9156	9012	8826	8682	8496	9085	8755	205	2660	500	6380	10	1	41089990	3669	-75.04	3.64	12	0.17	-119.00	2452.00	25750	20230824	-65.32	8200	20240806	8.90	19770	-54.83	20240112	8200	8.90	20240806	25750	-65.32	20230824	8200	8.90	20240806	1.48	N	060280	500	205 억		581762	N	N	1073	N	00	N
112	20240812	100519	57	100.00	KSQ150		유통	N	N	N	N		N	8920	50	2	0.56	395860140	44437	27.69	8760	9030	8750	11530	6210	8870	8908.52	1.42	0	5595	9156	9012	8826	8682	8496	9085	8755	205	2660	500	6380	10	1	41089990	3665	-74.96	3.64	12	0.11	-119.00	2452.00	25750	20230824	-65.36	8200	20240806	8.78	19770	-54.88	20240112	8200	8.78	20240806	25750	-65.36	20230824	8200	8.78	20240806	1.48	N	060280	500	205 억		581762	N	N	1073	N	00	N
113	20240812	090518	57	100.00	KSQ150		유통	N	N	N	N		N	8820	-50	5	-0.56	110890720	12550	7.82	8760	8950	8750	11530	6210	8870	8835.36	1.42	0	5809	9156	9012	8826	8682	8496	9085	8755	205	2660	500	6380	10	1	41089990	3624	-74.12	3.60	12	0.03	-119.00	2452.00	25750	20230824	-65.75	8200	20240806	7.56	19770	-55.39	20240112	8200	7.56	20240806	25750	-65.75	20230824	8200	7.56	20240806	1.48	N	060280	500	205 억		581762	N	N	1073	N	00	N
114	20240809	160517	57	100.00	KSQ150		유통	N	N	N	N		N	8870	340	2	3.99	1349229280	152253	108.35	8640	8970	8640	11080	5980	8530	8861.71	1.30	0	36425	8930	8730	8580	8380	8230	8655	8305	205	2550	500	6140	10	1	41089990	3645	-74.54	3.62	12	0.37	-119.00	2452.00	25750	20230824	-65.55	8200	20240806	8.17	19770	-55.13	20240112	8200	8.17	20240806	25750	-65.55	20230824	8200	8.17	20240806	1.49	N	060280	500	205 억		535780	N	N	1073	N	00	N
115	20240809	150529	57	100.00	KSQ150		유통	N	N	N	N		N	8900	370	2	4.34	1275764270	143988	102.47	8640	8970	8640	11080	5980	8530	8860.21	1.30	0	34529	8930	8730	8580	8380	8230	8655	8305	205	2550	500	6140	10	1	41089990	3657	-74.79	3.63	12	0.35	-119.00	2452.00	25750	20230824	-65.44	8200	20240806	8.54	19770	-54.98	20240112	8200	8.54	20240806	25750	-65.44	20230824	8200	8.54	20240806	1.49	N	060280	500	205 억		535780	N	N	571	N	00	N
116	20240809	140527	57	100.00	KSQ150		유통	N	N	N	N		N	8870	340	2	3.99	1165801690	131649	93.69	8640	8970	8640	11080	5980	8530	8855.38	1.30	0	28496	8930	8730	8580	8380	8230	8655	8305	205	2550	500	6140	10	1	41089990	3645	-74.54	3.62	12	0.32	-119.00	2452.00	25750	20230824	-65.55	8200	20240806	8.17	19770	-55.13	20240112	8200	8.17	20240806	25750	-65.55	20230824	8200	8.17	20240806	1.49	N	060280	500	205 억		535780	N	N	571	N	00	N
117	20240809	130527	57	100.00	KSQ150		유통	N	N	N	N		N	8910	380	2	4.45	960781080	108651	77.32	8640	8950	8640	11080	5980	8530	8842.82	1.30	0	20893	8930	8730	8580	8380	8230	8655	8305	205	2550	500	6140	10	1	41089990	3661	-74.87	3.63	12	0.26	-119.00	2452.00	25750	20230824	-65.40	8200	20240806	8.66	19770	-54.93	20240112	8200	8.66	20240806	25750	-65.40	20230824	8200	8.66	20240806	1.49	N	060280	500	205 억		535780	N	N	571	N	00	N
118	20240809	120527	57	100.00	KSQ150		유통	N	N	N	N		N	8930	400	2	4.69	890202410	100736	71.69	8640	8950	8640	11080	5980	8530	8836.98	1.30	0	16643	8930	8730	8580	8380	8230	8655	8305	205	2550	500	6140	10	1	41089990	3669	-75.04	3.64	12	0.25	-119.00	2452.00	25750	20230824	-65.32	8200	20240806	8.90	19770	-54.83	20240112	8200	8.90	20240806	25750	-65.32	20230824	8200	8.90	20240806	1.49	N	060280	500	205 억		535780	N	N	571	N	00	N
119	20240809	110520	57	100.00	KSQ150		유통	N	N	N	N		N	8840	310	2	3.63	754100110	85387	60.77	8640	8950	8640	11080	5980	8530	8831.56	1.30	0	11823	8930	8730	8580	8380	8230	8655	8305	205	2550	500	6140	10	1	41089990	3632	-74.29	3.61	12	0.21	-119.00	2452.00	25750	20230824	-65.67	8200	20240806	7.80	19770	-55.29	20240112	8200	7.80	20240806	25750	-65.67	20230824	8200	7.80	20240806	1.49	N	060280	500	205 억		535780	N	N	571	N	00	N
120	20240809	100529	57	100.00	KSQ150		유통	N	N	N	N		N	8890	360	2	4.22	605909420	68691	48.88	8640	8950	8640	11080	5980	8530	8820.80	1.30	0	9408	8930	8730	8580	8380	8230	8655	8305	205	2550	500	6140	10	1	41089990	3653	-74.71	3.63	12	0.17	-119.00	2452.00	25750	20230824	-65.48	8200	20240806	8.41	19770	-55.03	20240112	8200	8.41	20240806	25750	-65.48	20230824	8200	8.41	20240806	1.49	N	060280	500	205 억		535780	N	N	571	N	00	N
121	20240809	090521	57	100.00	KSQ150		유통	N	N	N	N		N	8690	160	2	1.88	118376320	13657	9.72	8640	8730	8640	11080	5980	8530	8667.81	1.30	0	3726	8930	8730	8580	8380	8230	8655	8305	205	2550	500	6140	10	1	41089990	3571	-73.03	3.54	12	0.03	-119.00	2452.00	25750	20230824	-66.25	8200	20240806	5.98	19770	-56.04	20240112	8200	5.98	20240806	25750	-66.25	20230824	8200	5.98	20240806	1.49	N	060280	500	205 억		535780	N	N	571	N	00	N
122	20240808	160515	57	100.00	KSQ150		유통	N	N	N	N		N	8530	-330	5	-3.72	1193038140	138998	72.05	8650	8780	8430	11510	6210	8860	8583.25	1.35	0	-26619	9326	9092	8796	8562	8266	9210	8680	205	2650	500	6370	10	1	41089990	3505	-71.68	3.48	12	0.34	-119.00	2452.00	25750	20230824	-66.87	8200	20240806	4.02	19770	-56.85	20240112	8200	4.02	20240806	25750	-66.87	20230824	8200	4.02	20240806	1.60	N	060280	500	205 억		554655	N	N	571	N	00	N
123	20240808	150519	57	100.00	KSQ150		유통	N	N	N	N		N	8510	-350	5	-3.95	1101636880	128253	66.48	8650	8780	8430	11510	6210	8860	8589.35	1.35	0	-24928	9326	9092	8796	8562	8266	9210	8680	205	2650	500	6370	10	1	41089990	3497	-71.51	3.47	12	0.31	-119.00	2452.00	25750	20230824	-66.95	8200	20240806	3.78	19770	-56.95	20240112	8200	3.78	20240806	25750	-66.95	20230824	8200	3.78	20240806	1.60	N	060280	500	205 억		554655	N	N	43452	N	00	N
124	20240808	140521	57	100.00	KSQ150		유통	N	N	N	N		N	8610	-250	5	-2.82	976159020	113587	58.88	8650	8780	8430	11510	6210	8860	8593.70	1.35	0	-19999	9326	9092	8796	8562	8266	9210	8680	205	2650	500	6370	10	1	41089990	3538	-72.35	3.51	12	0.28	-119.00	2452.00	25750	20230824	-66.56	8200	20240806	5.00	19770	-56.45	20240112	8200	5.00	20240806	25750	-66.56	20230824	8200	5.00	20240806	1.60	N	060280	500	205 억		554655	N	N	43452	N	00	N
125	20240808	130523	57	100.00	KSQ150		유통	N	N	N	N		N	8630	-230	5	-2.60	855147970	99532	51.59	8650	8780	8430	11510	6210	8860	8591.42	1.35	0	-14358	9326	9092	8796	8562	8266	9210	8680	205	2650	500	6370	10	1	41089990	3546	-72.52	3.52	12	0.24	-119.00	2452.00	25750	20230824	-66.49	8200	20240806	5.24	19770	-56.35	20240112	8200	5.24	20240806	25750	-66.49	20230824	8200	5.24	20240806	1.60	N	060280	500	205 억		554655	N	N	43452	N	00	N
126	20240808	120527	57	100.00	KSQ150		유통	N	N	N	N		N	8680	-180	5	-2.03	729084180	85005	44.06	8650	8780	8430	11510	6210	8860	8576.62	1.35	0	-10000	9326	9092	8796	8562	8266	9210	8680	205	2650	500	6370	10	1	41089990	3567	-72.94	3.54	12	0.21	-119.00	2452.00	25750	20230824	-66.29	8200	20240806	5.85	19770	-56.10	20240112	8200	5.85	20240806	25750	-66.29	20230824	8200	5.85	20240806	1.60	N	060280	500	205 억		554655	N	N	43452	N	00	N
127	20240808	110523	57	100.00	KSQ150		유통	N	N	N	N		N	8640	-220	5	-2.48	676802610	78942	40.92	8650	8780	8430	11510	6210	8860	8573.05	1.35	0	-9369	9326	9092	8796	8562	8266	9210	8680	205	2650	500	6370	10	1	41089990	3550	-72.61	3.52	12	0.19	-119.00	2452.00	25750	20230824	-66.45	8200	20240806	5.37	19770	-56.30	20240112	8200	5.37	20240806	25750	-66.45	20230824	8200	5.37	20240806	1.60	N	060280	500	205 억		554655	N	N	43452	N	00	N
128	20240808	100519	57	100.00	KSQ150		유통	N	N	N	N		N	8560	-300	5	-3.39	548749750	64067	33.21	8650	8780	8430	11510	6210	8860	8564.79	1.35	0	-12112	9326	9092	8796	8562	8266	9210	8680	205	2650	500	6370	10	1	41089990	3517	-71.93	3.49	12	0.16	-119.00	2452.00	25750	20230824	-66.76	8200	20240806	4.39	19770	-56.70	20240112	8200	4.39	20240806	25750	-66.76	20230824	8200	4.39	20240806	1.60	N	060280	500	205 억		554655	N	N	43452	N	00	N
129	20240808	090516	57	100.00	KSQ150		유통	N	N	N	N		N	8640	-220	5	-2.48	87445180	10117	5.24	8650	8780	8600	11510	6210	8860	8641.23	1.35	0	-2840	9326	9092	8796	8562	8266	9210	8680	205	2650	500	6370	10	1	41089990	3550	-72.61	3.52	12	0.02	-119.00	2452.00	25750	20230824	-66.45	8200	20240806	5.37	19770	-56.30	20240112	8200	5.37	20240806	25750	-66.45	20230824	8200	5.37	20240806	1.60	N	060280	500	205 억		554655	N	N	43452	N	00	N
130	20240807	160510	57	100.00	KSQ150		유통	N	N	N	N		N	8860	190	2	2.19	1706466700	192423	55.90	8510	9030	8500	11270	6070	8670	8868.31	1.23	0	34970	9276	8972	8586	8282	7896	9125	8435	205	2600	500	6240	10	1	41089990	3641	-74.45	3.61	12	0.47	-119.00	2452.00	25750	20230824	-65.59	8200	20240806	8.05	19770	-55.18	20240112	8200	8.05	20240806	25750	-65.59	20230824	8200	8.05	20240806	1.80	N	060280	500	205 억		504958	N	N	43452	N	00	N
131	20240807	150517	57	100.00	KSQ150		유통	N	N	N	N		N	8880	210	2	2.42	1545351090	174225	50.61	8510	9030	8500	11270	6070	8670	8869.86	1.23	0	27381	9276	8972	8586	8282	7896	9125	8435	205	2600	500	6240	10	1	41089990	3649	-74.62	3.62	12	0.42	-119.00	2452.00	25750	20230824	-65.51	8200	20240806	8.29	19770	-55.08	20240112	8200	8.29	20240806	25750	-65.51	20230824	8200	8.29	20240806	1.80	N	060280	500	205 억		504958	N	N	10602	N	00	N
132	20240807	140520	57	100.00	KSQ150		유통	N	N	N	N		N	8950	280	2	3.23	1278776120	144333	41.93	8510	9030	8500	11270	6070	8670	8859.90	1.23	0	26670	9276	8972	8586	8282	7896	9125	8435	205	2600	500	6240	10	1	41089990	3678	-75.21	3.65	12	0.35	-119.00	2452.00	25750	20230824	-65.24	8200	20240806	9.15	19770	-54.73	20240112	8200	9.15	20240806	25750	-65.24	20230824	8200	9.15	20240806	1.80	N	060280	500	205 억		504958	N	N	10602	N	00	N
133	20240807	130516	57	100.00	KSQ150		유통	N	N	N	N		N	8930	260	2	3.00	1118675070	126432	36.73	8510	9030	8500	11270	6070	8670	8848.04	1.23	0	19147	9276	8972	8586	8282	7896	9125	8435	205	2600	500	6240	10	1	41089990	3669	-75.04	3.64	12	0.31	-119.00	2452.00	25750	20230824	-65.32	8200	20240806	8.90	19770	-54.83	20240112	8200	8.90	20240806	25750	-65.32	20230824	8200	8.90	20240806	1.80	N	060280	500	205 억		504958	N	N	10602	N	00	N
134	20240807	120519	57	100.00	KSQ150		유통	N	N	N	N		N	8970	300	2	3.46	967700810	109592	31.84	8510	9030	8500	11270	6070	8670	8830.03	1.23	0	12742	9276	8972	8586	8282	7896	9125	8435	205	2600	500	6240	10	1	41089990	3686	-75.38	3.66	12	0.27	-119.00	2452.00	25750	20230824	-65.17	8200	20240806	9.39	19770	-54.63	20240112	8200	9.39	20240806	25750	-65.17	20230824	8200	9.39	20240806	1.80	N	060280	500	205 억		504958	N	N	10602	N	00	N
135	20240807	110517	57	100.00	KSQ150		유통	N	N	N	N		N	8990	320	2	3.69	782474390	88969	25.85	8510	9000	8500	11270	6070	8670	8794.91	1.23	0	5182	9276	8972	8586	8282	7896	9125	8435	205	2600	500	6240	10	1	41089990	3694	-75.55	3.67	12	0.22	-119.00	2452.00	25750	20230824	-65.09	8200	20240806	9.63	19770	-54.53	20240112	8200	9.63	20240806	25750	-65.09	20230824	8200	9.63	20240806	1.80	N	060280	500	205 억		504958	N	N	10602	N	00	N
136	20240807	100512	57	100.00	KSQ150		유통	N	N	N	N		N	8850	180	2	2.08	499182930	57227	16.62	8510	8920	8500	11270	6070	8670	8722.86	1.23	0	-7074	9276	8972	8586	8282	7896	9125	8435	205	2600	500	6240	10	1	41089990	3636	-74.37	3.61	12	0.14	-119.00	2452.00	25750	20230824	-65.63	8200	20240806	7.93	19770	-55.24	20240112	8200	7.93	20240806	25750	-65.63	20230824	8200	7.93	20240806	1.80	N	060280	500	205 억		504958	N	N	10602	N	00	N
137	20240807	090513	57	100.00	KSQ150		유통	N	N	N	N		N	8680	10	2	0.12	83218280	9727	2.83	8510	8680	8500	11270	6070	8670	8555.39	1.23	0	-1537	9276	8972	8586	8282	7896	9125	8435	205	2600	500	6240	10	1	41089990	3567	-72.94	3.54	12	0.02	-119.00	2452.00	25750	20230824	-66.29	8200	20240806	5.85	19770	-56.10	20240112	8200	5.85	20240806	25750	-66.29	20230824	8200	5.85	20240806	1.80	N	060280	500	205 억		504958	N	N	10602	N	00	N
138	20240806	160507	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8670	370	2	4.46	2948268660	342532	73.67	8200	8890	8200	10790	5810	8300	8607.34	1.08	0	87749	9433	8866	8583	8016	7733	8725	7875	205	2490	500	5970	10	1	41089990	3563	-72.86	3.54	12	0.83	-119.00	2452.00	25750	20230824	-66.33	8200	20240806	5.73	19770	-56.15	20240112	8200	5.73	20240806	25750	-66.33	20230824	8200	5.73	20240806	1.86	N	060280	500	205 억		444356	N	N	10602	N	00	N
139	20240806	150516	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8790	490	2	5.90	2747036060	319480	68.71	8200	8890	8200	10790	5810	8300	8598.55	1.08	0	81956	9433	8866	8583	8016	7733	8725	7875	205	2490	500	5970	10	1	41089990	3612	-73.87	3.58	12	0.78	-119.00	2452.00	25750	20230824	-65.86	8200	20240806	7.20	19770	-55.54	20240112	8200	7.20	20240806	25750	-65.86	20230824	8200	7.20	20240806	1.86	N	060280	500	205 억		444356	N	N	823	N	00	N
140	20240806	140513	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8810	510	2	6.14	2565895800	298874	64.28	8200	8890	8200	10790	5810	8300	8585.30	1.08	0	74463	9433	8866	8583	8016	7733	8725	7875	205	2490	500	5970	10	1	41089990	3620	-74.03	3.59	12	0.73	-119.00	2452.00	25750	20230824	-65.79	8200	20240806	7.44	19770	-55.44	20240112	8200	7.44	20240806	25750	-65.79	20230824	8200	7.44	20240806	1.86	N	060280	500	205 억		444356	N	N	823	N	00	N
141	20240806	130512	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8800	500	2	6.02	2348806160	274236	58.98	8200	8890	8200	10790	5810	8300	8565.00	1.08	0	69708	9433	8866	8583	8016	7733	8725	7875	205	2490	500	5970	10	1	41089990	3616	-73.95	3.59	12	0.67	-119.00	2452.00	25750	20230824	-65.83	8200	20240806	7.32	19770	-55.49	20240112	8200	7.32	20240806	25750	-65.83	20230824	8200	7.32	20240806	1.86	N	060280	500	205 억		444356	N	N	823	N	00	N
142	20240806	120516	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8700	400	2	4.82	2120290780	248148	53.37	8200	8890	8200	10790	5810	8300	8544.56	1.08	0	54412	9433	8866	8583	8016	7733	8725	7875	205	2490	500	5970	10	1	41089990	3575	-73.11	3.55	12	0.60	-119.00	2452.00	25750	20230824	-66.21	8200	20240806	6.10	19770	-55.99	20240112	8200	6.10	20240806	25750	-66.21	20230824	8200	6.10	20240806	1.86	N	060280	500	205 억		444356	N	N	823	N	00	N
143	20240806	110511	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8580	280	2	3.37	1813351180	212407	45.68	8200	8890	8200	10790	5810	8300	8537.27	1.08	0	42232	9433	8866	8583	8016	7733	8725	7875	205	2490	500	5970	10	1	41089990	3526	-72.10	3.50	12	0.52	-119.00	2452.00	25750	20230824	-66.68	8200	20240806	4.63	19770	-56.60	20240112	8200	4.63	20240806	25750	-66.68	20230824	8200	4.63	20240806	1.86	N	060280	500	205 억		444356	N	N	823	N	00	N
144	20240806	100508	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8850	550	2	6.63	1384379910	162614	34.97	8200	8890	8200	10790	5810	8300	8513.42	1.08	0	39886	9433	8866	8583	8016	7733	8725	7875	205	2490	500	5970	10	1	41089990	3636	-74.37	3.61	12	0.40	-119.00	2452.00	25750	20230824	-65.63	8200	20240806	7.93	19770	-55.24	20240112	8200	7.93	20240806	25750	-65.63	20230824	8200	7.93	20240806	1.86	N	060280	500	205 억		444356	N	N	823	N	00	N
145	20240806	090511	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8640	340	2	4.10	382119840	45827	9.86	8200	8890	8200	10790	5810	8300	8338.40	1.08	0	12115	9433	8866	8583	8016	7733	8725	7875	205	2490	500	5970	10	1	41089990	3550	-72.61	3.52	12	0.11	-119.00	2452.00	25750	20230824	-66.45	8200	20240806	5.37	19770	-56.30	20240112	8200	5.37	20240806	25750	-66.45	20230824	8200	5.37	20240806	1.86	N	060280	500	205 억		444356	N	N	823	N	00	N
146	20240805	160502	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8300	-1200	5	-12.63	4019820070	459483	140.57	9070	9150	8300	12350	6650	9500	8749.78	1.02	0	73919	10106	9802	9646	9342	9186	9725	9265	205	2850	500	6840	10	1	41089990	3410	-69.75	3.38	12	1.12	-119.00	2452.00	25750	20230824	-67.77	8300	20240805	0.00	19770	-58.02	20240112	8300	0.00	20240805	25750	-67.77	20230824	8300	0.00	20240805	1.90	N	060280	500	205 억		417239	N	N	823	N	00	N
147	20240805	150509	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8500	-1000	5	-10.53	3644677280	414615	126.84	9070	9150	8380	12350	6650	9500	8789.93	1.02	0	65371	10106	9802	9646	9342	9186	9725	9265	205	2850	500	6840	10	1	41089990	3493	-71.43	3.47	12	1.01	-119.00	2452.00	25750	20230824	-66.99	8380	20240805	1.43	19770	-57.01	20240112	8380	1.43	20240805	25750	-66.99	20230824	8380	1.43	20240805	1.90	N	060280	500	205 억		417239	N	N	489	N	00	N
148	20240805	140512	58	100.00	KSQ150	신저가	유통	N	N	N	N		N	8800	-700	5	-7.37	2924370790	330534	101.12	9070	9150	8680	12350	6650	9500	8846.74	1.02	0	35157	10106	9802	9646	9342	9186	9725	9265	205	2850	500	6840	10	1	41089990	3616	-73.95	3.59	12	0.80	-119.00	2452.00	25750	20230824	-65.83	8680	20240805	1.38	19770	-55.49	20240112	8680	1.38	20240805	25750	-65.83	20230824	8680	1.38	20240805	1.90	N	060280	500	205 억		417239	N	N	489	N	00	N
149	20240805	130509	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8810	-690	5	-7.26	2329725740	262751	80.38	9070	9150	8750	12350	6650	9500	8865.84	1.02	0	29415	10106	9802	9646	9342	9186	9725	9265	205	2850	500	6840	10	1	41089990	3620	-74.03	3.59	12	0.64	-119.00	2452.00	25750	20230824	-65.79	8750	20240805	0.69	19770	-55.44	20240112	8750	0.69	20240805	25750	-65.79	20230824	8750	0.69	20240805	1.90	N	060280	500	205 억		417239	N	N	489	N	00	N
150	20240805	120506	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8840	-660	5	-6.95	2024564840	228117	69.79	9070	9150	8750	12350	6650	9500	8874.18	1.02	0	23296	10106	9802	9646	9342	9186	9725	9265	205	2850	500	6840	10	1	41089990	3632	-74.29	3.61	12	0.56	-119.00	2452.00	25750	20230824	-65.67	8750	20240805	1.03	19770	-55.29	20240112	8750	1.03	20240805	25750	-65.67	20230824	8750	1.03	20240805	1.90	N	060280	500	205 억		417239	N	N	489	N	00	N
151	20240805	110509	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8850	-650	5	-6.84	1634017230	183716	56.20	9070	9150	8780	12350	6650	9500	8893.13	1.02	0	18408	10106	9802	9646	9342	9186	9725	9265	205	2850	500	6840	10	1	41089990	3636	-74.37	3.61	12	0.45	-119.00	2452.00	25750	20230824	-65.63	8780	20240805	0.80	19770	-55.24	20240112	8780	0.80	20240805	25750	-65.63	20230824	8780	0.80	20240805	1.90	N	060280	500	205 억		417239	N	N	489	N	00	N
152	20240805	100505	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8890	-610	5	-6.42	1178626750	132258	40.46	9070	9150	8780	12350	6650	9500	8910.05	1.02	0	7906	10106	9802	9646	9342	9186	9725	9265	205	2850	500	6840	10	1	41089990	3653	-74.71	3.63	12	0.32	-119.00	2452.00	25750	20230824	-65.48	8780	20240805	1.25	19770	-55.03	20240112	8780	1.25	20240805	25750	-65.48	20230824	8780	1.25	20240805	1.90	N	060280	500	205 억		417239	N	N	489	N	00	N
153	20240805	090503	57	100.00	KSQ150	신저가	유통	N	N	N	N		N	8860	-640	5	-6.74	499153860	55485	16.97	9070	9150	8850	12350	6650	9500	8993.08	1.02	0	4891	10106	9802	9646	9342	9186	9725	9265	205	2850	500	6840	10	1	41089990	3641	-74.45	3.61	12	0.14	-119.00	2452.00	25750	20230824	-65.59	8850	20240805	0.11	19770	-55.18	20240112	8850	0.11	20240805	25750	-65.59	20230824	8850	0.11	20240805	1.90	N	060280	500	205 억		417239	N	N	489	N	00	N
154	20240802	160458	57	100.00	KSQ150		유통	N	N	N	N		N	9500	-640	5	-6.31	3132923640	324937	232.27	9950	9950	9490	13180	7100	10140	9641.74	1.24	0	-77615	10346	10242	10086	9982	9826	10295	10035	205	3040	500	7300	10	1	41089990	3904	-79.83	3.87	12	0.79	-119.00	2452.00	25750	20230824	-63.11	9420	20240627	0.85	19770	-51.95	20240112	9420	0.85	20240627	25750	-63.11	20230824	9420	0.85	20240627	1.90	N	060280	500	205 억		510312	N	N	489	N	00	N
155	20240802	150456	57	100.00	KSQ150		유통	N	N	N	N		N	9530	-610	5	-6.02	2904918980	300938	215.11	9950	9950	9490	13180	7100	10140	9652.88	1.24	0	-73495	10346	10242	10086	9982	9826	10295	10035	205	3040	500	7300	10	1	41089990	3916	-80.08	3.89	12	0.73	-119.00	2452.00	25750	20230824	-62.99	9420	20240627	1.17	19770	-51.80	20240112	9420	1.17	20240627	25750	-62.99	20230824	9420	1.17	20240627	1.90	N	060280	500	205 억		510312	N	N	1365	N	00	N
156	20240802	140501	57	100.00	KSQ150		유통	N	N	N	N		N	9580	-560	5	-5.52	2335258770	241147	172.37	9950	9950	9580	13180	7100	10140	9683.96	1.24	0	-67024	10346	10242	10086	9982	9826	10295	10035	205	3040	500	7300	10	1	41089990	3936	-80.50	3.91	12	0.59	-119.00	2452.00	25750	20230824	-62.80	9420	20240627	1.70	19770	-51.54	20240112	9420	1.70	20240627	25750	-62.80	20230824	9420	1.70	20240627	1.90	N	060280	500	205 억		510312	N	N	1365	N	00	N
157	20240802	130459	57	100.00	KSQ150		유통	N	N	N	N		N	9640	-500	5	-4.93	2021406670	208473	149.02	9950	9950	9580	13180	7100	10140	9696.25	1.24	0	-63502	10346	10242	10086	9982	9826	10295	10035	205	3040	500	7300	10	1	41089990	3961	-81.01	3.93	12	0.51	-119.00	2452.00	25750	20230824	-62.56	9420	20240627	2.34	19770	-51.24	20240112	9420	2.34	20240627	25750	-62.56	20230824	9420	2.34	20240627	1.90	N	060280	500	205 억		510312	N	N	1365	N	00	N
158	20240802	120500	57	100.00	KSQ150		유통	N	N	N	N		N	9610	-530	5	-5.23	1869335550	192669	137.72	9950	9950	9580	13180	7100	10140	9702.32	1.24	0	-63040	10346	10242	10086	9982	9826	10295	10035	205	3040	500	7300	10	1	41089990	3949	-80.76	3.92	12	0.47	-119.00	2452.00	25750	20230824	-62.68	9420	20240627	2.02	19770	-51.39	20240112	9420	2.02	20240627	25750	-62.68	20230824	9420	2.02	20240627	1.90	N	060280	500	205 억		510312	N	N	1365	N	00	N
159	20240802	110500	57	100.00	KSQ150		유통	N	N	N	N		N	9660	-480	5	-4.73	1598226950	164541	117.61	9950	9950	9580	13180	7100	10140	9713.24	1.24	0	-53077	10346	10242	10086	9982	9826	10295	10035	205	3040	500	7300	10	1	41089990	3969	-81.18	3.94	12	0.40	-119.00	2452.00	25750	20230824	-62.49	9420	20240627	2.55	19770	-51.14	20240112	9420	2.55	20240627	25750	-62.49	20230824	9420	2.55	20240627	1.90	N	060280	500	205 억		510312	N	N	1365	N	00	N
160	20240802	100456	57	100.00	KSQ150		유통	N	N	N	N		N	9730	-410	5	-4.04	1297099250	133455	95.39	9950	9950	9580	13180	7100	10140	9719.38	1.24	0	-45342	10346	10242	10086	9982	9826	10295	10035	205	3040	500	7300	10	1	41089990	3998	-81.76	3.97	12	0.32	-119.00	2452.00	25750	20230824	-62.21	9420	20240627	3.29	19770	-50.78	20240112	9420	3.29	20240627	25750	-62.21	20230824	9420	3.29	20240627	1.90	N	060280	500	205 억		510312	N	N	1365	N	00	N
161	20240802	090502	57	100.00	KSQ150		유통	N	N	N	N		N	9880	-260	5	-2.56	123793680	12497	8.93	9950	9950	9850	13180	7100	10140	9905.87	1.24	0	-406	10346	10242	10086	9982	9826	10295	10035	205	3040	500	7300	10	1	41089990	4060	-83.03	4.03	12	0.03	-119.00	2452.00	25750	20230824	-61.63	9420	20240627	4.88	19770	-50.03	20240112	9420	4.88	20240627	25750	-61.63	20230824	9420	4.88	20240627	1.90	N	060280	500	205 억		510312	N	N	1365	N	00	N
162	20240801	160456	57	100.00	KSQ150		유통	N	N	N	N		N	10140	220	2	2.22	1404298840	139336	68.88	9930	10190	9930	12890	6950	9920	10078.11	1.10	0	56865	10406	10162	10016	9772	9626	10090	9700	205	2970	500	7140	10	1	41089990	4167	-85.21	4.14	12	0.34	-119.00	2452.00	25750	20230824	-60.62	9420	20240627	7.64	19770	-48.71	20240112	9420	7.64	20240627	25750	-60.62	20230824	9420	7.64	20240627	1.93	N	060280	500	205 억		452582	N	N	1365	N	00	N
163	20240801	150510	57	100.00	KSQ150		유통	N	N	N	N		N	10170	250	2	2.52	1304888320	129536	64.03	9930	10190	9930	12890	6950	9920	10073.56	1.10	0	52893	10406	10162	10016	9772	9626	10090	9700	205	2970	500	7140	10	1	41089990	4179	-85.46	4.15	12	0.32	-119.00	2452.00	25750	20230824	-60.50	9420	20240627	7.96	19770	-48.56	20240112	9420	7.96	20240627	25750	-60.50	20230824	9420	7.96	20240627	1.93	N	060280	500	205 억		452582	N	N	306	N	00	N
164	20240801	140505	57	100.00	KSQ150		유통	N	N	N	N		N	10180	260	2	2.62	1186679080	117894	58.28	9930	10190	9930	12890	6950	9920	10065.65	1.10	0	48102	10406	10162	10016	9772	9626	10090	9700	205	2970	500	7140	10	1	41089990	4183	-85.55	4.15	12	0.29	-119.00	2452.00	25750	20230824	-60.47	9420	20240627	8.07	19770	-48.51	20240112	9420	8.07	20240627	25750	-60.47	20230824	9420	8.07	20240627	1.93	N	060280	500	205 억		452582	N	N	306	N	00	N
165	20240801	130458	57	100.00	KSQ150		유통	N	N	N	N		N	10110	190	2	1.92	993909170	98896	48.89	9930	10140	9930	12890	6950	9920	10050.05	1.10	0	37749	10406	10162	10016	9772	9626	10090	9700	205	2970	500	7140	10	1	41089990	4154	-84.96	4.12	12	0.24	-119.00	2452.00	25750	20230824	-60.74	9420	20240627	7.32	19770	-48.86	20240112	9420	7.32	20240627	25750	-60.74	20230824	9420	7.32	20240627	1.93	N	060280	500	205 억		452582	N	N	306	N	00	N
166	20240801	120501	57	100.00	KSQ150		유통	N	N	N	N		N	10080	160	2	1.61	835231520	83197	41.13	9930	10120	9930	12890	6950	9920	10039.20	1.10	0	29962	10406	10162	10016	9772	9626	10090	9700	205	2970	500	7140	10	1	41089990	4142	-84.71	4.11	12	0.20	-119.00	2452.00	25750	20230824	-60.85	9420	20240627	7.01	19770	-49.01	20240112	9420	7.01	20240627	25750	-60.85	20230824	9420	7.01	20240627	1.93	N	060280	500	205 억		452582	N	N	306	N	00	N
167	20240801	110502	57	100.00	KSQ150		유통	N	N	N	N		N	10060	140	2	1.41	729024350	72635	35.90	9930	10120	9930	12890	6950	9920	10036.82	1.10	0	23820	10406	10162	10016	9772	9626	10090	9700	205	2970	500	7140	10	1	41089990	4134	-84.54	4.10	12	0.18	-119.00	2452.00	25750	20230824	-60.93	9420	20240627	6.79	19770	-49.11	20240112	9420	6.79	20240627	25750	-60.93	20230824	9420	6.79	20240627	1.93	N	060280	500	205 억		452582	N	N	306	N	00	N
168	20240801	100459	57	100.00	KSQ150		유통	N	N	N	N		N	10070	150	2	1.51	525915640	52377	25.89	9930	10120	9930	12890	6950	9920	10040.97	1.10	0	24671	10406	10162	10016	9772	9626	10090	9700	205	2970	500	7140	10	1	41089990	4138	-84.62	4.11	12	0.13	-119.00	2452.00	25750	20230824	-60.89	9420	20240627	6.90	19770	-49.06	20240112	9420	6.90	20240627	25750	-60.89	20230824	9420	6.90	20240627	1.93	N	060280	500	205 억		452582	N	N	306	N	00	N
169	20240801	090450	57	100.00	KSQ150		유통	N	N	N	N		N	9990	70	2	0.71	46680650	4684	2.32	9930	10010	9930	12890	6950	9920	9965.99	1.10	0	1251	10406	10162	10016	9772	9626	10090	9700	205	2970	500	7140	10	1	41089990	4105	-83.95	4.07	12	0.01	-119.00	2452.00	25750	20230824	-61.20	9420	20240627	6.05	19770	-49.47	20240112	9420	6.05	20240627	25750	-61.20	20230824	9420	6.05	20240627	1.93	N	060280	500	205 억		452582	N	N	306	N	00	N