KissMeData/095340/price/prices-20240801.csv

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
20240830,160730,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54200,-700,5,-1.28,8137019600,151322,50.45,55000,55500,52600,71300,38500,54900,53769.78,16.20,0,-4275,58233,56566,53733,52066,49233,57400,52900,106,16400,500,39520,100,1,21197058,11489,75.17,2.34,12,0.71,721.00,23173.00,116900,20230824,-53.64,41100,20240805,31.87,108000,-49.81,20240328,41100,31.87,20240805,108000,-49.81,20240328,41100,31.87,20240805,1.76,N,095340,500,105 억,,3433750,N,N,2403,N,00,N
20240830,150735,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54300,-600,5,-1.09,7497531100,139549,46.52,55000,55500,52600,71300,38500,54900,53724.06,16.20,0,-2219,58233,56566,53733,52066,49233,57400,52900,106,16400,500,39520,100,1,21197058,11510,75.31,2.34,12,0.66,721.00,23173.00,116900,20230824,-53.55,41100,20240805,32.12,108000,-49.72,20240328,41100,32.12,20240805,108000,-49.72,20240328,41100,32.12,20240805,1.76,N,095340,500,105 억,,3433750,N,N,219,N,00,N
20240830,140735,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53700,-1200,5,-2.19,5798792800,108240,36.08,55000,55500,52600,71300,38500,54900,53569.37,16.20,0,3776,58233,56566,53733,52066,49233,57400,52900,106,16400,500,39520,100,1,21197058,11383,74.48,2.32,12,0.51,721.00,23173.00,116900,20230824,-54.06,41100,20240805,30.66,108000,-50.28,20240328,41100,30.66,20240805,108000,-50.28,20240328,41100,30.66,20240805,1.76,N,095340,500,105 억,,3433750,N,N,219,N,00,N
20240830,130730,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53000,-1900,5,-3.46,4802173900,89500,29.84,55000,55500,52600,71300,38500,54900,53650.91,16.20,0,-4141,58233,56566,53733,52066,49233,57400,52900,106,16400,500,39520,100,1,21197058,11234,73.51,2.29,12,0.42,721.00,23173.00,116900,20230824,-54.66,41100,20240805,28.95,108000,-50.93,20240328,41100,28.95,20240805,108000,-50.93,20240328,41100,28.95,20240805,1.76,N,095340,500,105 억,,3433750,N,N,219,N,00,N
20240830,120733,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53000,-1900,5,-3.46,3792507700,70407,23.47,55000,55500,52600,71300,38500,54900,53860.56,16.20,0,-4952,58233,56566,53733,52066,49233,57400,52900,106,16400,500,39520,100,1,21197058,11234,73.51,2.29,12,0.33,721.00,23173.00,116900,20230824,-54.66,41100,20240805,28.95,108000,-50.93,20240328,41100,28.95,20240805,108000,-50.93,20240328,41100,28.95,20240805,1.76,N,095340,500,105 억,,3433750,N,N,219,N,00,N
20240830,110741,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53700,-1200,5,-2.19,2371752400,43652,14.55,55000,55500,53600,71300,38500,54900,54328.82,16.20,0,-6729,58233,56566,53733,52066,49233,57400,52900,106,16400,500,39520,100,1,21197058,11383,74.48,2.32,12,0.21,721.00,23173.00,116900,20230824,-54.06,41100,20240805,30.66,108000,-50.28,20240328,41100,30.66,20240805,108000,-50.28,20240328,41100,30.66,20240805,1.76,N,095340,500,105 억,,3433750,N,N,219,N,00,N
20240830,100737,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54800,-100,5,-0.18,1479253100,27149,9.05,55000,55500,53600,71300,38500,54900,54481.32,16.20,0,-1706,58233,56566,53733,52066,49233,57400,52900,106,16400,500,39520,100,1,21197058,11616,76.01,2.36,12,0.13,721.00,23173.00,116900,20230824,-53.12,41100,20240805,33.33,108000,-49.26,20240328,41100,33.33,20240805,108000,-49.26,20240328,41100,33.33,20240805,1.76,N,095340,500,105 억,,3433750,N,N,219,N,00,N
20240830,090739,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54600,-300,5,-0.55,326668000,5960,1.99,55000,55500,54200,71300,38500,54900,54804.73,16.20,0,-1096,58233,56566,53733,52066,49233,57400,52900,106,16400,500,39520,100,1,21197058,11574,75.73,2.36,12,0.03,721.00,23173.00,116900,20230824,-53.29,41100,20240805,32.85,108000,-49.44,20240328,41100,32.85,20240805,108000,-49.44,20240328,41100,32.85,20240805,1.76,N,095340,500,105 억,,3433750,N,N,219,N,00,N
20240829,160738,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54900,-400,5,-0.72,15703416800,298998,203.32,52700,55400,50900,71800,38800,55300,52516.71,16.32,0,-24395,57633,56466,54333,53166,51033,57050,53750,106,16500,500,39810,100,1,21197058,11637,76.14,2.37,12,1.41,721.00,23173.00,116900,20230824,-53.04,41100,20240805,33.58,108000,-49.17,20240328,41100,33.58,20240805,108000,-49.17,20240328,41100,33.58,20240805,1.76,N,095340,500,105 억,,3458302,N,N,219,N,00,N
20240829,150746,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54900,-400,5,-0.72,14291861600,273370,185.89,52700,55000,50900,71800,38800,55300,52276.39,16.32,0,-8419,57633,56466,54333,53166,51033,57050,53750,106,16500,500,39810,100,1,21197058,11637,76.14,2.37,12,1.29,721.00,23173.00,116900,20230824,-53.04,41100,20240805,33.58,108000,-49.17,20240328,41100,33.58,20240805,108000,-49.17,20240328,41100,33.58,20240805,1.76,N,095340,500,105 억,,3458302,N,N,877,N,00,N
20240829,140747,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52800,-2500,5,-4.52,11401312800,219689,149.39,52700,53300,50900,71800,38800,55300,51892.05,16.32,0,8347,57633,56466,54333,53166,51033,57050,53750,106,16500,500,39810,100,1,21197058,11192,73.23,2.28,12,1.04,721.00,23173.00,116900,20230824,-54.83,41100,20240805,28.47,108000,-51.11,20240328,41100,28.47,20240805,108000,-51.11,20240328,41100,28.47,20240805,1.76,N,095340,500,105 억,,3458302,N,N,877,N,00,N
20240829,130748,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51700,-3600,5,-6.51,9796862100,188940,128.48,52700,53300,50900,71800,38800,55300,51845.27,16.32,0,1311,57633,56466,54333,53166,51033,57050,53750,106,16500,500,39810,100,1,21197058,10959,71.71,2.23,12,0.89,721.00,23173.00,116900,20230824,-55.77,41100,20240805,25.79,108000,-52.13,20240328,41100,25.79,20240805,108000,-52.13,20240328,41100,25.79,20240805,1.76,N,095340,500,105 억,,3458302,N,N,877,N,00,N
20240829,120746,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51700,-3600,5,-6.51,8663490000,167022,113.58,52700,53300,50900,71800,38800,55300,51863.11,16.32,0,-4209,57633,56466,54333,53166,51033,57050,53750,106,16500,500,39810,100,1,21197058,10959,71.71,2.23,12,0.79,721.00,23173.00,116900,20230824,-55.77,41100,20240805,25.79,108000,-52.13,20240328,41100,25.79,20240805,108000,-52.13,20240328,41100,25.79,20240805,1.76,N,095340,500,105 억,,3458302,N,N,877,N,00,N
20240829,110747,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51300,-4000,5,-7.23,6984375500,134319,91.34,52700,53300,50900,71800,38800,55300,51989.74,16.32,0,-7348,57633,56466,54333,53166,51033,57050,53750,106,16500,500,39810,100,1,21197058,10874,71.15,2.21,12,0.63,721.00,23173.00,116900,20230824,-56.12,41100,20240805,24.82,108000,-52.50,20240328,41100,24.82,20240805,108000,-52.50,20240328,41100,24.82,20240805,1.76,N,095340,500,105 억,,3458302,N,N,877,N,00,N
20240829,100742,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52300,-3000,5,-5.42,5160521400,98967,67.30,52700,53300,50900,71800,38800,55300,52132.59,16.32,0,-5565,57633,56466,54333,53166,51033,57050,53750,106,16500,500,39810,100,1,21197058,11086,72.54,2.26,12,0.47,721.00,23173.00,116900,20230824,-55.26,41100,20240805,27.25,108000,-51.57,20240328,41100,27.25,20240805,108000,-51.57,20240328,41100,27.25,20240805,1.76,N,095340,500,105 억,,3458302,N,N,877,N,00,N
20240829,090745,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52700,-2600,5,-4.70,1296568300,24541,16.69,52700,53300,52500,71800,38800,55300,52796.84,16.32,0,4306,57633,56466,54333,53166,51033,57050,53750,106,16500,500,39810,100,1,21197058,11171,73.09,2.27,12,0.12,721.00,23173.00,116900,20230824,-54.92,41100,20240805,28.22,108000,-51.20,20240328,41100,28.22,20240805,108000,-51.20,20240328,41100,28.22,20240805,1.76,N,095340,500,105 억,,3458302,N,N,877,N,00,N
20240828,160722,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,55300,2600,2,4.93,7944918700,146367,117.21,52700,55500,52200,68500,36900,52700,54280.76,16.31,0,2281,54900,53800,52900,51800,50900,53350,51350,106,15800,500,37940,100,1,21197058,11722,76.70,2.39,12,0.69,721.00,23173.00,116900,20230824,-52.69,41100,20240805,34.55,108000,-48.80,20240328,41100,34.55,20240805,108000,-48.80,20240328,41100,34.55,20240805,1.74,N,095340,500,105 억,,3457178,N,N,877,N,00,N
20240828,150726,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54900,2200,2,4.17,6905276700,127552,102.14,52700,55300,52200,68500,36900,52700,54137.58,16.31,0,6944,54900,53800,52900,51800,50900,53350,51350,106,15800,500,37940,100,1,21197058,11637,76.14,2.37,12,0.60,721.00,23173.00,116900,20230824,-53.04,41100,20240805,33.58,108000,-49.17,20240328,41100,33.58,20240805,108000,-49.17,20240328,41100,33.58,20240805,1.74,N,095340,500,105 억,,3457178,N,N,859,N,00,N
20240828,140728,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54400,1700,2,3.23,5051765400,93599,74.95,52700,55300,52200,68500,36900,52700,53973.19,16.31,0,5496,54900,53800,52900,51800,50900,53350,51350,106,15800,500,37940,100,1,21197058,11531,75.45,2.35,12,0.44,721.00,23173.00,116900,20230824,-53.46,41100,20240805,32.36,108000,-49.63,20240328,41100,32.36,20240805,108000,-49.63,20240328,41100,32.36,20240805,1.74,N,095340,500,105 억,,3457178,N,N,859,N,00,N
20240828,130725,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53500,800,2,1.52,2633656700,49316,39.49,52700,54300,52200,68500,36900,52700,53404.50,16.31,0,-963,54900,53800,52900,51800,50900,53350,51350,106,15800,500,37940,100,1,21197058,11340,74.20,2.31,12,0.23,721.00,23173.00,116900,20230824,-54.23,41100,20240805,30.17,108000,-50.46,20240328,41100,30.17,20240805,108000,-50.46,20240328,41100,30.17,20240805,1.74,N,095340,500,105 억,,3457178,N,N,859,N,00,N
20240828,120724,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53100,400,2,0.76,2352441900,44060,35.28,52700,54300,52200,68500,36900,52700,53392.66,16.31,0,-3298,54900,53800,52900,51800,50900,53350,51350,106,15800,500,37940,100,1,21197058,11256,73.65,2.29,12,0.21,721.00,23173.00,116900,20230824,-54.58,41100,20240805,29.20,108000,-50.83,20240328,41100,29.20,20240805,108000,-50.83,20240328,41100,29.20,20240805,1.74,N,095340,500,105 억,,3457178,N,N,859,N,00,N
20240828,110724,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52900,200,2,0.38,1979613300,37048,29.67,52700,54300,52200,68500,36900,52700,53434.85,16.31,0,-1845,54900,53800,52900,51800,50900,53350,51350,106,15800,500,37940,100,1,21197058,11213,73.37,2.28,12,0.17,721.00,23173.00,116900,20230824,-54.75,41100,20240805,28.71,108000,-51.02,20240328,41100,28.71,20240805,108000,-51.02,20240328,41100,28.71,20240805,1.74,N,095340,500,105 억,,3457178,N,N,859,N,00,N
20240828,100751,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53900,1200,2,2.28,1291983400,24221,19.40,52700,54300,52200,68500,36900,52700,53342.94,16.31,0,-818,54900,53800,52900,51800,50900,53350,51350,106,15800,500,37940,100,1,21197058,11425,74.76,2.33,12,0.11,721.00,23173.00,116900,20230824,-53.89,41100,20240805,31.14,108000,-50.09,20240328,41100,31.14,20240805,108000,-50.09,20240328,41100,31.14,20240805,1.74,N,095340,500,105 억,,3457178,N,N,859,N,00,N
20240828,090736,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52500,-200,5,-0.38,159758900,3038,2.43,52700,52900,52200,68500,36900,52700,52584.74,16.31,0,-716,54900,53800,52900,51800,50900,53350,51350,106,15800,500,37940,100,1,21197058,11128,72.82,2.27,12,0.01,721.00,23173.00,116900,20230824,-55.09,41100,20240805,27.74,108000,-51.39,20240328,41100,27.74,20240805,108000,-51.39,20240328,41100,27.74,20240805,1.74,N,095340,500,105 억,,3457178,N,N,859,N,00,N
20240827,160720,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52700,-1400,5,-2.59,6577189200,124658,128.85,53500,54000,52000,70300,37900,54100,52761.36,16.13,0,35747,58033,56066,54833,52866,51633,55450,52250,106,16200,500,38950,100,1,21197058,11171,73.09,2.27,12,0.59,721.00,23173.00,116900,20230824,-54.92,41100,20240805,28.22,108000,-51.20,20240328,41100,28.22,20240805,108000,-51.20,20240328,41100,28.22,20240805,1.73,N,095340,500,105 억,,3419541,N,N,859,N,00,N
20240827,150725,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53000,-1100,5,-2.03,5870483600,111316,115.06,53500,54000,52000,70300,37900,54100,52736.49,16.13,0,36095,58033,56066,54833,52866,51633,55450,52250,106,16200,500,38950,100,1,21197058,11234,73.51,2.29,12,0.53,721.00,23173.00,116900,20230824,-54.66,41100,20240805,28.95,108000,-50.93,20240328,41100,28.95,20240805,108000,-50.93,20240328,41100,28.95,20240805,1.73,N,095340,500,105 억,,3419541,N,N,1367,N,00,N
20240827,140727,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52700,-1400,5,-2.59,4703911600,89258,92.26,53500,54000,52000,70300,37900,54100,52699.38,16.13,0,32369,58033,56066,54833,52866,51633,55450,52250,106,16200,500,38950,100,1,21197058,11171,73.09,2.27,12,0.42,721.00,23173.00,116900,20230824,-54.92,41100,20240805,28.22,108000,-51.20,20240328,41100,28.22,20240805,108000,-51.20,20240328,41100,28.22,20240805,1.73,N,095340,500,105 억,,3419541,N,N,1367,N,00,N
20240827,130729,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52500,-1600,5,-2.96,4081335300,77373,79.97,53500,54000,52000,70300,37900,54100,52747.96,16.13,0,30146,58033,56066,54833,52866,51633,55450,52250,106,16200,500,38950,100,1,21197058,11128,72.82,2.27,12,0.37,721.00,23173.00,116900,20230824,-55.09,41100,20240805,27.74,108000,-51.39,20240328,41100,27.74,20240805,108000,-51.39,20240328,41100,27.74,20240805,1.73,N,095340,500,105 억,,3419541,N,N,1367,N,00,N
20240827,120732,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52400,-1700,5,-3.14,3636286600,68914,71.23,53500,54000,52000,70300,37900,54100,52764.60,16.13,0,25100,58033,56066,54833,52866,51633,55450,52250,106,16200,500,38950,100,1,21197058,11107,72.68,2.26,12,0.33,721.00,23173.00,116900,20230824,-55.18,41100,20240805,27.49,108000,-51.48,20240328,41100,27.49,20240805,108000,-51.48,20240328,41100,27.49,20240805,1.73,N,095340,500,105 억,,3419541,N,N,1367,N,00,N
20240827,110728,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52400,-1700,5,-3.14,2724970800,51528,53.26,53500,54000,52000,70300,37900,54100,52882.12,16.13,0,16380,58033,56066,54833,52866,51633,55450,52250,106,16200,500,38950,100,1,21197058,11107,72.68,2.26,12,0.24,721.00,23173.00,116900,20230824,-55.18,41100,20240805,27.49,108000,-51.48,20240328,41100,27.49,20240805,108000,-51.48,20240328,41100,27.49,20240805,1.73,N,095340,500,105 억,,3419541,N,N,1367,N,00,N
20240827,100725,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53000,-1100,5,-2.03,1935219200,36546,37.77,53500,54000,52000,70300,37900,54100,52951.40,16.13,0,10941,58033,56066,54833,52866,51633,55450,52250,106,16200,500,38950,100,1,21197058,11234,73.51,2.29,12,0.17,721.00,23173.00,116900,20230824,-54.66,41100,20240805,28.95,108000,-50.93,20240328,41100,28.95,20240805,108000,-50.93,20240328,41100,28.95,20240805,1.73,N,095340,500,105 억,,3419541,N,N,1367,N,00,N
20240827,090725,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53800,-300,5,-0.55,396464800,7441,7.69,53500,54000,53000,70300,37900,54100,53275.58,16.13,0,3250,58033,56066,54833,52866,51633,55450,52250,106,16200,500,38950,100,1,21197058,11404,74.62,2.32,12,0.04,721.00,23173.00,116900,20230824,-53.98,41100,20240805,30.90,108000,-50.19,20240328,41100,30.90,20240805,108000,-50.19,20240328,41100,30.90,20240805,1.73,N,095340,500,105 억,,3419541,N,N,1367,N,00,N
20240826,160715,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54100,-1600,5,-2.87,5268119500,96565,74.60,56400,56800,53600,72400,39000,55700,54555.69,16.13,0,-1388,57833,56766,55433,54366,53033,57300,54900,106,16700,500,40100,100,1,21197058,11468,75.03,2.33,12,0.46,721.00,23173.00,116900,20230824,-53.72,41100,20240805,31.63,108000,-49.91,20240328,41100,31.63,20240805,108000,-49.91,20240328,41100,31.63,20240805,1.72,N,095340,500,105 억,,3419730,N,N,1367,N,00,N
20240826,150720,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54600,-1100,5,-1.97,4406703800,80724,62.36,56400,56800,53600,72400,39000,55700,54589.76,16.13,0,-1657,57833,56766,55433,54366,53033,57300,54900,106,16700,500,40100,100,1,21197058,11574,75.73,2.36,12,0.38,721.00,23173.00,116900,20230824,-53.29,41100,20240805,32.85,108000,-49.44,20240328,41100,32.85,20240805,108000,-49.44,20240328,41100,32.85,20240805,1.72,N,095340,500,105 억,,3419730,N,N,412,N,00,N
20240826,140724,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53700,-2000,5,-3.59,3192806200,58290,45.03,56400,56800,53600,72400,39000,55700,54774.51,16.13,0,-4519,57833,56766,55433,54366,53033,57300,54900,106,16700,500,40100,100,1,21197058,11383,74.48,2.32,12,0.27,721.00,23173.00,116900,20230824,-54.06,41100,20240805,30.66,108000,-50.28,20240328,41100,30.66,20240805,108000,-50.28,20240328,41100,30.66,20240805,1.72,N,095340,500,105 억,,3419730,N,N,412,N,00,N
20240826,130727,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54300,-1400,5,-2.51,2467178400,44814,34.62,56400,56800,54000,72400,39000,55700,55053.74,16.13,0,-6036,57833,56766,55433,54366,53033,57300,54900,106,16700,500,40100,100,1,21197058,11510,75.31,2.34,12,0.21,721.00,23173.00,116900,20230824,-53.55,41100,20240805,32.12,108000,-49.72,20240328,41100,32.12,20240805,108000,-49.72,20240328,41100,32.12,20240805,1.72,N,095340,500,105 억,,3419730,N,N,412,N,00,N
20240826,120721,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54400,-1300,5,-2.33,2019235800,36547,28.23,56400,56800,54200,72400,39000,55700,55250.38,16.13,0,-4249,57833,56766,55433,54366,53033,57300,54900,106,16700,500,40100,100,1,21197058,11531,75.45,2.35,12,0.17,721.00,23173.00,116900,20230824,-53.46,41100,20240805,32.36,108000,-49.63,20240328,41100,32.36,20240805,108000,-49.63,20240328,41100,32.36,20240805,1.72,N,095340,500,105 억,,3419730,N,N,412,N,00,N
20240826,110722,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54800,-900,5,-1.62,1472917800,26519,20.49,56400,56800,54800,72400,39000,55700,55541.98,16.13,0,-1459,57833,56766,55433,54366,53033,57300,54900,106,16700,500,40100,100,1,21197058,11616,76.01,2.36,12,0.13,721.00,23173.00,116900,20230824,-53.12,41100,20240805,33.33,108000,-49.26,20240328,41100,33.33,20240805,108000,-49.26,20240328,41100,33.33,20240805,1.72,N,095340,500,105 억,,3419730,N,N,412,N,00,N
20240826,100725,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,55300,-400,5,-0.72,1022704400,18339,14.17,56400,56800,55000,72400,39000,55700,55766.64,16.13,0,-900,57833,56766,55433,54366,53033,57300,54900,106,16700,500,40100,100,1,21197058,11722,76.70,2.39,12,0.09,721.00,23173.00,116900,20230824,-52.69,41100,20240805,34.55,108000,-48.80,20240328,41100,34.55,20240805,108000,-48.80,20240328,41100,34.55,20240805,1.72,N,095340,500,105 억,,3419730,N,N,412,N,00,N
20240826,090721,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56200,500,2,0.90,286095800,5071,3.92,56400,56800,56100,72400,39000,55700,56418.02,16.13,0,284,57833,56766,55433,54366,53033,57300,54900,106,16700,500,40100,100,1,21197058,11913,77.95,2.43,12,0.02,721.00,23173.00,116900,20230824,-51.92,41100,20240805,36.74,108000,-47.96,20240328,41100,36.74,20240805,108000,-47.96,20240328,41100,36.74,20240805,1.72,N,095340,500,105 억,,3419730,N,N,412,N,00,N
20240823,160717,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,55700,-600,5,-1.07,7105295200,128920,96.92,55100,56500,54100,73100,39500,56300,55113.27,15.99,0,7886,58966,57632,56466,55132,53966,57050,54550,106,16800,500,40530,100,1,21197058,11807,77.25,2.40,12,0.61,721.00,23173.00,116900,20230824,-52.35,41100,20240805,35.52,108000,-48.43,20240328,41100,35.52,20240805,116900,-52.35,20230824,41100,35.52,20240805,1.69,N,095340,500,105 억,,3389034,N,N,412,N,00,N
20240823,150723,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56300,0,3,0.00,6475764200,117684,88.48,55100,56500,54100,73100,39500,56300,55026.72,15.99,0,10543,58966,57632,56466,55132,53966,57050,54550,106,16800,500,40530,100,1,21197058,11934,78.09,2.43,12,0.56,721.00,23173.00,116900,20230824,-51.84,41100,20240805,36.98,108000,-47.87,20240328,41100,36.98,20240805,116900,-51.84,20230824,41100,36.98,20240805,1.69,N,095340,500,105 억,,3389034,N,N,542,N,00,N
20240823,140721,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,55200,-1100,5,-1.95,4860392100,88793,66.76,55100,55500,54100,73100,39500,56300,54738.46,15.99,0,17384,58966,57632,56466,55132,53966,57050,54550,106,16800,500,40530,100,1,21197058,11701,76.56,2.38,12,0.42,721.00,23173.00,116900,20230824,-52.78,41100,20240805,34.31,108000,-48.89,20240328,41100,34.31,20240805,116900,-52.78,20230824,41100,34.31,20240805,1.69,N,095340,500,105 억,,3389034,N,N,542,N,00,N
20240823,130722,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,55000,-1300,5,-2.31,4268287400,78053,58.68,55100,55500,54100,73100,39500,56300,54684.48,15.99,0,16418,58966,57632,56466,55132,53966,57050,54550,106,16800,500,40530,100,1,21197058,11658,76.28,2.37,12,0.37,721.00,23173.00,116900,20230824,-52.95,41100,20240805,33.82,108000,-49.07,20240328,41100,33.82,20240805,116900,-52.95,20230824,41100,33.82,20240805,1.69,N,095340,500,105 억,,3389034,N,N,542,N,00,N
20240823,120720,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54700,-1600,5,-2.84,3729877900,68239,51.30,55100,55500,54100,73100,39500,56300,54659.04,15.99,0,14218,58966,57632,56466,55132,53966,57050,54550,106,16800,500,40530,100,1,21197058,11595,75.87,2.36,12,0.32,721.00,23173.00,116900,20230824,-53.21,41100,20240805,33.09,108000,-49.35,20240328,41100,33.09,20240805,116900,-53.21,20230824,41100,33.09,20240805,1.69,N,095340,500,105 억,,3389034,N,N,542,N,00,N
20240823,110720,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54800,-1500,5,-2.66,3154474800,57722,43.40,55100,55500,54100,73100,39500,56300,54649.44,15.99,0,10415,58966,57632,56466,55132,53966,57050,54550,106,16800,500,40530,100,1,21197058,11616,76.01,2.36,12,0.27,721.00,23173.00,116900,20230824,-53.12,41100,20240805,33.33,108000,-49.26,20240328,41100,33.33,20240805,116900,-53.12,20230824,41100,33.33,20240805,1.69,N,095340,500,105 억,,3389034,N,N,542,N,00,N
20240823,100721,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54600,-1700,5,-3.02,1771480700,32299,24.28,55100,55500,54400,73100,39500,56300,54846.30,15.99,0,6880,58966,57632,56466,55132,53966,57050,54550,106,16800,500,40530,100,1,21197058,11574,75.73,2.36,12,0.15,721.00,23173.00,116900,20230824,-53.29,41100,20240805,32.85,108000,-49.44,20240328,41100,32.85,20240805,116900,-53.29,20230824,41100,32.85,20240805,1.69,N,095340,500,105 억,,3389034,N,N,542,N,00,N
20240823,090722,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54900,-1400,5,-2.49,281216000,5108,3.84,55100,55500,54800,73100,39500,56300,55054.03,15.99,0,2010,58966,57632,56466,55132,53966,57050,54550,106,16800,500,40530,100,1,21197058,11637,76.14,2.37,12,0.02,721.00,23173.00,116900,20230824,-53.04,41100,20240805,33.58,108000,-49.17,20240328,41100,33.58,20240805,116900,-53.04,20230824,41100,33.58,20240805,1.69,N,095340,500,105 억,,3389034,N,N,542,N,00,N
20240822,160716,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56300,-800,5,-1.40,7440853400,132721,73.76,57300,57800,55300,74200,40000,57100,56063.67,15.88,0,8590,59233,58166,57233,56166,55233,57700,55700,106,17100,500,41110,100,1,21197058,11934,78.09,2.43,12,0.63,721.00,23173.00,116900,20230824,-51.84,41100,20240805,36.98,108000,-47.87,20240328,41100,36.98,20240805,116900,-51.84,20230824,41100,36.98,20240805,1.66,N,095340,500,105 억,,3366353,N,N,542,N,00,N
20240822,150721,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56300,-800,5,-1.40,6906881600,123214,68.48,57300,57800,55300,74200,40000,57100,56055.98,15.88,0,10008,59233,58166,57233,56166,55233,57700,55700,106,17100,500,41110,100,1,21197058,11934,78.09,2.43,12,0.58,721.00,23173.00,116900,20230824,-51.84,41100,20240805,36.98,108000,-47.87,20240328,41100,36.98,20240805,116900,-51.84,20230824,41100,36.98,20240805,1.66,N,095340,500,105 억,,3366353,N,N,2245,N,00,N
20240822,140723,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,55700,-1400,5,-2.45,5478715100,97705,54.30,57300,57800,55300,74200,40000,57100,56074.05,15.88,0,9657,59233,58166,57233,56166,55233,57700,55700,106,17100,500,41110,100,1,21197058,11807,77.25,2.40,12,0.46,721.00,23173.00,116900,20230824,-52.35,41100,20240805,35.52,108000,-48.43,20240328,41100,35.52,20240805,116900,-52.35,20230824,41100,35.52,20240805,1.66,N,095340,500,105 억,,3366353,N,N,2245,N,00,N
20240822,130723,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56000,-1100,5,-1.93,4499320300,80129,44.53,57300,57800,55300,74200,40000,57100,56150.96,15.88,0,7237,59233,58166,57233,56166,55233,57700,55700,106,17100,500,41110,100,1,21197058,11870,77.67,2.42,12,0.38,721.00,23173.00,116900,20230824,-52.10,41100,20240805,36.25,108000,-48.15,20240328,41100,36.25,20240805,116900,-52.10,20230824,41100,36.25,20240805,1.66,N,095340,500,105 억,,3366353,N,N,2245,N,00,N
20240822,120726,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,55600,-1500,5,-2.63,3407213200,60476,33.61,57300,57800,55500,74200,40000,57100,56339.92,15.88,0,2361,59233,58166,57233,56166,55233,57700,55700,106,17100,500,41110,100,1,21197058,11786,77.12,2.40,12,0.29,721.00,23173.00,116900,20230824,-52.44,41100,20240805,35.28,108000,-48.52,20240328,41100,35.28,20240805,116900,-52.44,20230824,41100,35.28,20240805,1.66,N,095340,500,105 억,,3366353,N,N,2245,N,00,N
20240822,110719,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56400,-700,5,-1.23,1739150300,30638,17.03,57300,57800,56300,74200,40000,57100,56764.49,15.88,0,1628,59233,58166,57233,56166,55233,57700,55700,106,17100,500,41110,100,1,21197058,11955,78.22,2.43,12,0.14,721.00,23173.00,116900,20230824,-51.75,41100,20240805,37.23,108000,-47.78,20240328,41100,37.23,20240805,116900,-51.75,20230824,41100,37.23,20240805,1.66,N,095340,500,105 억,,3366353,N,N,2245,N,00,N
20240822,100718,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56400,-700,5,-1.23,1326952500,23336,12.97,57300,57800,56400,74200,40000,57100,56862.89,15.88,0,-1635,59233,58166,57233,56166,55233,57700,55700,106,17100,500,41110,100,1,21197058,11955,78.22,2.43,12,0.11,721.00,23173.00,116900,20230824,-51.75,41100,20240805,37.23,108000,-47.78,20240328,41100,37.23,20240805,116900,-51.75,20230824,41100,37.23,20240805,1.66,N,095340,500,105 억,,3366353,N,N,2245,N,00,N
20240822,090720,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56700,-400,5,-0.70,588132800,10281,5.71,57300,57800,56700,74200,40000,57100,57205.80,15.88,0,-5162,59233,58166,57233,56166,55233,57700,55700,106,17100,500,41110,100,1,21197058,12019,78.64,2.45,12,0.05,721.00,23173.00,116900,20230824,-51.50,41100,20240805,37.96,108000,-47.50,20240328,41100,37.96,20240805,116900,-51.50,20230824,41100,37.96,20240805,1.66,N,095340,500,105 억,,3366353,N,N,2245,N,00,N
20240821,160714,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,57100,-1900,5,-3.22,10197928300,178993,93.23,58100,58300,56300,76700,41300,59000,56972.41,15.84,0,-15595,60200,59600,58600,58000,57000,59900,58300,106,17700,500,42480,100,1,21197058,12104,79.20,2.46,12,0.84,721.00,23173.00,116900,20230824,-51.15,41100,20240805,38.93,108000,-47.13,20240328,41100,38.93,20240805,116900,-51.15,20230824,41100,38.93,20240805,1.65,N,095340,500,105 억,,3358281,N,N,2244,N,00,N
20240821,150725,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,57400,-1600,5,-2.71,9008694900,158315,82.46,58100,58300,56300,76700,41300,59000,56902.07,15.84,0,-13099,60200,59600,58600,58000,57000,59900,58300,106,17700,500,42480,100,1,21197058,12167,79.61,2.48,12,0.75,721.00,23173.00,116900,20230824,-50.90,41100,20240805,39.66,108000,-46.85,20240328,41100,39.66,20240805,116900,-50.90,20230824,41100,39.66,20240805,1.65,N,095340,500,105 억,,3358281,N,N,874,N,00,N
20240821,140717,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56600,-2400,5,-4.07,7323792500,128783,67.08,58100,58300,56300,76700,41300,59000,56867.33,15.84,0,-11695,60200,59600,58600,58000,57000,59900,58300,106,17700,500,42480,100,1,21197058,11998,78.50,2.44,12,0.61,721.00,23173.00,116900,20230824,-51.58,41100,20240805,37.71,108000,-47.59,20240328,41100,37.71,20240805,116900,-51.58,20230824,41100,37.71,20240805,1.65,N,095340,500,105 억,,3358281,N,N,874,N,00,N
20240821,130726,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56500,-2500,5,-4.24,6354683000,111655,58.16,58100,58300,56300,76700,41300,59000,56911.39,15.84,0,-8032,60200,59600,58600,58000,57000,59900,58300,106,17700,500,42480,100,1,21197058,11976,78.36,2.44,12,0.53,721.00,23173.00,116900,20230824,-51.67,41100,20240805,37.47,108000,-47.69,20240328,41100,37.47,20240805,116900,-51.67,20230824,41100,37.47,20240805,1.65,N,095340,500,105 억,,3358281,N,N,874,N,00,N
20240821,120726,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56500,-2500,5,-4.24,5350414000,93911,48.91,58100,58300,56300,76700,41300,59000,56970.73,15.84,0,-3515,60200,59600,58600,58000,57000,59900,58300,106,17700,500,42480,100,1,21197058,11976,78.36,2.44,12,0.44,721.00,23173.00,116900,20230824,-51.67,41100,20240805,37.47,108000,-47.69,20240328,41100,37.47,20240805,116900,-51.67,20230824,41100,37.47,20240805,1.65,N,095340,500,105 억,,3358281,N,N,874,N,00,N
20240821,110719,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56700,-2300,5,-3.90,4337865300,76011,39.59,58100,58300,56300,76700,41300,59000,57065.96,15.84,0,-1434,60200,59600,58600,58000,57000,59900,58300,106,17700,500,42480,100,1,21197058,12019,78.64,2.45,12,0.36,721.00,23173.00,116900,20230824,-51.50,41100,20240805,37.96,108000,-47.50,20240328,41100,37.96,20240805,116900,-51.50,20230824,41100,37.96,20240805,1.65,N,095340,500,105 억,,3358281,N,N,874,N,00,N
20240821,100725,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,56800,-2200,5,-3.73,2830658600,49411,25.74,58100,58300,56700,76700,41300,59000,57284.00,15.84,0,-967,60200,59600,58600,58000,57000,59900,58300,106,17700,500,42480,100,1,21197058,12040,78.78,2.45,12,0.23,721.00,23173.00,116900,20230824,-51.41,41100,20240805,38.20,108000,-47.41,20240328,41100,38.20,20240805,116900,-51.41,20230824,41100,38.20,20240805,1.65,N,095340,500,105 억,,3358281,N,N,874,N,00,N
20240821,090718,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,57500,-1500,5,-2.54,576581000,9987,5.20,58100,58300,57300,76700,41300,59000,57718.27,15.84,0,217,60200,59600,58600,58000,57000,59900,58300,106,17700,500,42480,100,1,21197058,12188,79.75,2.48,12,0.05,721.00,23173.00,116900,20230824,-50.81,41100,20240805,39.90,108000,-46.76,20240328,41100,39.90,20240805,116900,-50.81,20230824,41100,39.90,20240805,1.65,N,095340,500,105 억,,3358281,N,N,874,N,00,N
20240820,160709,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,59000,1400,2,2.43,11218521000,191486,120.12,58500,59200,57600,74800,40400,57600,58586.40,15.80,0,-50224,59533,58566,57233,56266,54933,59050,56750,106,17200,500,41470,100,1,21197058,12506,81.83,2.55,12,0.90,721.00,23173.00,116900,20230824,-49.53,41100,20240805,43.55,108000,-45.37,20240328,41100,43.55,20240805,116900,-49.53,20230824,41100,43.55,20240805,1.67,N,095340,500,105 억,,3349892,N,N,871,N,00,N
20240820,150718,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,59000,1400,2,2.43,10342074900,176625,110.80,58500,59200,57600,74800,40400,57600,58553.86,15.80,0,-41878,59533,58566,57233,56266,54933,59050,56750,106,17200,500,41470,100,1,21197058,12506,81.83,2.55,12,0.83,721.00,23173.00,116900,20230824,-49.53,41100,20240805,43.55,108000,-45.37,20240328,41100,43.55,20240805,116900,-49.53,20230824,41100,43.55,20240805,1.67,N,095340,500,105 억,,3349892,N,N,261,N,00,N
20240820,140717,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,58800,1200,2,2.08,8190561300,140108,87.89,58500,59200,57600,74800,40400,57600,58458.91,15.80,0,-29993,59533,58566,57233,56266,54933,59050,56750,106,17200,500,41470,100,1,21197058,12464,81.55,2.54,12,0.66,721.00,23173.00,116900,20230824,-49.70,41100,20240805,43.07,108000,-45.56,20240328,41100,43.07,20240805,116900,-49.70,20230824,41100,43.07,20240805,1.67,N,095340,500,105 억,,3349892,N,N,261,N,00,N
20240820,130717,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,58800,1200,2,2.08,6512740200,111480,69.93,58500,59200,57600,74800,40400,57600,58420.71,15.80,0,-21326,59533,58566,57233,56266,54933,59050,56750,106,17200,500,41470,100,1,21197058,12464,81.55,2.54,12,0.53,721.00,23173.00,116900,20230824,-49.70,41100,20240805,43.07,108000,-45.56,20240328,41100,43.07,20240805,116900,-49.70,20230824,41100,43.07,20240805,1.67,N,095340,500,105 억,,3349892,N,N,261,N,00,N
20240820,120717,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,58600,1000,2,1.74,5102525500,87481,54.88,58500,59200,57600,74800,40400,57600,58327.24,15.80,0,-21372,59533,58566,57233,56266,54933,59050,56750,106,17200,500,41470,100,1,21197058,12421,81.28,2.53,12,0.41,721.00,23173.00,116900,20230824,-49.87,41100,20240805,42.58,108000,-45.74,20240328,41100,42.58,20240805,116900,-49.87,20230824,41100,42.58,20240805,1.67,N,095340,500,105 억,,3349892,N,N,261,N,00,N
20240820,110713,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,58400,800,2,1.39,3592335600,61696,38.70,58500,59200,57600,74800,40400,57600,58226.39,15.80,0,-18240,59533,58566,57233,56266,54933,59050,56750,106,17200,500,41470,100,1,21197058,12379,81.00,2.52,12,0.29,721.00,23173.00,116900,20230824,-50.04,41100,20240805,42.09,108000,-45.93,20240328,41100,42.09,20240805,116900,-50.04,20230824,41100,42.09,20240805,1.67,N,095340,500,105 억,,3349892,N,N,261,N,00,N
20240820,100712,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,58000,400,2,0.69,2439603500,41877,26.27,58500,59200,57600,74800,40400,57600,58256.41,15.80,0,-15134,59533,58566,57233,56266,54933,59050,56750,106,17200,500,41470,100,1,21197058,12294,80.44,2.50,12,0.20,721.00,23173.00,116900,20230824,-50.38,41100,20240805,41.12,108000,-46.30,20240328,41100,41.12,20240805,116900,-50.38,20230824,41100,41.12,20240805,1.67,N,095340,500,105 억,,3349892,N,N,261,N,00,N
20240820,090714,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,58600,1000,2,1.74,917196600,15630,9.80,58500,59200,58300,74800,40400,57600,58681.80,15.80,0,-2666,59533,58566,57233,56266,54933,59050,56750,106,17200,500,41470,100,1,21197058,12421,81.28,2.53,12,0.07,721.00,23173.00,116900,20230824,-49.87,41100,20240805,42.58,108000,-45.74,20240328,41100,42.58,20240805,116900,-49.87,20230824,41100,42.58,20240805,1.67,N,095340,500,105 억,,3349892,N,N,261,N,00,N
20240819,160705,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57600,-100,5,-0.17,9090258900,158587,92.19,57300,58200,55900,75000,40400,57700,57319.59,15.73,0,-22790,60300,59000,58000,56700,55700,58500,56200,106,17300,500,41540,100,1,21197058,12210,79.89,2.49,12,0.75,721.00,23173.00,116900,20230824,-50.73,41100,20240805,40.15,108000,-46.67,20240328,41100,40.15,20240805,116900,-50.73,20230824,41100,40.15,20240805,1.72,N,095340,500,105 억,,3333955,N,N,259,N,00,N
20240819,150711,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57600,-100,5,-0.17,8186345400,142924,83.08,57300,58200,55900,75000,40400,57700,57277.58,15.73,0,-18279,60300,59000,58000,56700,55700,58500,56200,106,17300,500,41540,100,1,21197058,12210,79.89,2.49,12,0.67,721.00,23173.00,116900,20230824,-50.73,41100,20240805,40.15,108000,-46.67,20240328,41100,40.15,20240805,116900,-50.73,20230824,41100,40.15,20240805,1.72,N,095340,500,105 억,,3333955,N,N,4257,N,00,N
20240819,140712,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57600,-100,5,-0.17,6192363900,108439,63.04,57300,58200,55900,75000,40400,57700,57104.52,15.73,0,-6045,60300,59000,58000,56700,55700,58500,56200,106,17300,500,41540,100,1,21197058,12210,79.89,2.49,12,0.51,721.00,23173.00,116900,20230824,-50.73,41100,20240805,40.15,108000,-46.67,20240328,41100,40.15,20240805,116900,-50.73,20230824,41100,40.15,20240805,1.72,N,095340,500,105 억,,3333955,N,N,4257,N,00,N
20240819,130708,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57900,200,2,0.35,4937902800,86756,50.43,57300,58100,55900,75000,40400,57700,56917.03,15.73,0,-597,60300,59000,58000,56700,55700,58500,56200,106,17300,500,41540,100,1,21197058,12273,80.31,2.50,12,0.41,721.00,23173.00,116900,20230824,-50.47,41100,20240805,40.88,108000,-46.39,20240328,41100,40.88,20240805,116900,-50.47,20230824,41100,40.88,20240805,1.72,N,095340,500,105 억,,3333955,N,N,4257,N,00,N
20240819,120709,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57400,-300,5,-0.52,4158648500,73239,42.57,57300,58100,55900,75000,40400,57700,56781.75,15.73,0,2198,60300,59000,58000,56700,55700,58500,56200,106,17300,500,41540,100,1,21197058,12167,79.61,2.48,12,0.35,721.00,23173.00,116900,20230824,-50.90,41100,20240805,39.66,108000,-46.85,20240328,41100,39.66,20240805,116900,-50.90,20230824,41100,39.66,20240805,1.72,N,095340,500,105 억,,3333955,N,N,4257,N,00,N
20240819,110710,57,100.00,KSQ150,,유통,N,N,N,N, ,N,56400,-1300,5,-2.25,3286191400,57890,33.65,57300,58100,55900,75000,40400,57700,56765.95,15.73,0,-323,60300,59000,58000,56700,55700,58500,56200,106,17300,500,41540,100,1,21197058,11955,78.22,2.43,12,0.27,721.00,23173.00,116900,20230824,-51.75,41100,20240805,37.23,108000,-47.78,20240328,41100,37.23,20240805,116900,-51.75,20230824,41100,37.23,20240805,1.72,N,095340,500,105 억,,3333955,N,N,4257,N,00,N
20240819,100712,57,100.00,KSQ150,,유통,N,N,N,N, ,N,56900,-800,5,-1.39,1867588800,32689,19.00,57300,58100,56100,75000,40400,57700,57131.83,15.73,0,-4330,60300,59000,58000,56700,55700,58500,56200,106,17300,500,41540,100,1,21197058,12061,78.92,2.46,12,0.15,721.00,23173.00,116900,20230824,-51.33,41100,20240805,38.44,108000,-47.31,20240328,41100,38.44,20240805,116900,-51.33,20230824,41100,38.44,20240805,1.72,N,095340,500,105 억,,3333955,N,N,4257,N,00,N
20240819,090711,57,100.00,KSQ150,,유통,N,N,N,N, ,N,56600,-1100,5,-1.91,588560700,10388,6.04,57300,57300,56100,75000,40400,57700,56656.64,15.73,0,-1930,60300,59000,58000,56700,55700,58500,56200,106,17300,500,41540,100,1,21197058,11998,78.50,2.44,12,0.05,721.00,23173.00,116900,20230824,-51.58,41100,20240805,37.71,108000,-47.59,20240328,41100,37.71,20240805,116900,-51.58,20230824,41100,37.71,20240805,1.72,N,095340,500,105 억,,3333955,N,N,4257,N,00,N
20240816,160705,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57700,800,2,1.41,9900019900,170894,54.50,59200,59300,57000,73900,39900,56900,57931.18,15.89,0,-46221,59966,58432,56466,54932,52966,59200,55700,106,17000,500,40960,100,1,21197058,12231,80.03,2.49,12,0.81,721.00,23173.00,116900,20230824,-50.64,41100,20240805,40.39,108000,-46.57,20240328,41100,40.39,20240805,116900,-50.64,20230824,41100,40.39,20240805,1.79,N,095340,500,105 억,,3368747,N,N,4191,N,00,N
20240816,150705,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57600,700,2,1.23,9181918600,158443,50.53,59200,59300,57000,73900,39900,56900,57950.93,15.89,0,-41278,59966,58432,56466,54932,52966,59200,55700,106,17000,500,40960,100,1,21197058,12210,79.89,2.49,12,0.75,721.00,23173.00,116900,20230824,-50.73,41100,20240805,40.15,108000,-46.67,20240328,41100,40.15,20240805,116900,-50.73,20230824,41100,40.15,20240805,1.79,N,095340,500,105 억,,3368747,N,N,1994,N,00,N
20240816,140710,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57400,500,2,0.88,7874091200,135737,43.29,59200,59300,57000,73900,39900,56900,58009.91,15.89,0,-38378,59966,58432,56466,54932,52966,59200,55700,106,17000,500,40960,100,1,21197058,12167,79.61,2.48,12,0.64,721.00,23173.00,116900,20230824,-50.90,41100,20240805,39.66,108000,-46.85,20240328,41100,39.66,20240805,116900,-50.90,20230824,41100,39.66,20240805,1.79,N,095340,500,105 억,,3368747,N,N,1994,N,00,N
20240816,130711,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57600,700,2,1.23,6910543700,118971,37.94,59200,59300,57000,73900,39900,56900,58085.95,15.89,0,-35864,59966,58432,56466,54932,52966,59200,55700,106,17000,500,40960,100,1,21197058,12210,79.89,2.49,12,0.56,721.00,23173.00,116900,20230824,-50.73,41100,20240805,40.15,108000,-46.67,20240328,41100,40.15,20240805,116900,-50.73,20230824,41100,40.15,20240805,1.79,N,095340,500,105 억,,3368747,N,N,1994,N,00,N
20240816,120706,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57300,400,2,0.70,6325975500,108777,34.69,59200,59300,57100,73900,39900,56900,58155.45,15.89,0,-32052,59966,58432,56466,54932,52966,59200,55700,106,17000,500,40960,100,1,21197058,12146,79.47,2.47,12,0.51,721.00,23173.00,116900,20230824,-50.98,41100,20240805,39.42,108000,-46.94,20240328,41100,39.42,20240805,116900,-50.98,20230824,41100,39.42,20240805,1.79,N,095340,500,105 억,,3368747,N,N,1994,N,00,N
20240816,110709,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57500,600,2,1.05,5653771700,97095,30.97,59200,59300,57100,73900,39900,56900,58229.28,15.89,0,-29841,59966,58432,56466,54932,52966,59200,55700,106,17000,500,40960,100,1,21197058,12188,79.75,2.48,12,0.46,721.00,23173.00,116900,20230824,-50.81,41100,20240805,39.90,108000,-46.76,20240328,41100,39.90,20240805,116900,-50.81,20230824,41100,39.90,20240805,1.79,N,095340,500,105 억,,3368747,N,N,1994,N,00,N
20240816,100707,57,100.00,KSQ150,,유통,N,N,N,N, ,N,58000,1100,2,1.93,4071491900,69645,22.21,59200,59300,57800,73900,39900,56900,58460.65,15.89,0,-25813,59966,58432,56466,54932,52966,59200,55700,106,17000,500,40960,100,1,21197058,12294,80.44,2.50,12,0.33,721.00,23173.00,116900,20230824,-50.38,41100,20240805,41.12,108000,-46.30,20240328,41100,41.12,20240805,116900,-50.38,20230824,41100,41.12,20240805,1.79,N,095340,500,105 억,,3368747,N,N,1994,N,00,N
20240816,090708,57,100.00,KSQ150,,유통,N,N,N,N, ,N,58600,1700,2,2.99,1502377100,25532,8.14,59200,59300,58200,73900,39900,56900,58842.91,15.89,0,-13022,59966,58432,56466,54932,52966,59200,55700,106,17000,500,40960,100,1,21197058,12421,81.28,2.53,12,0.12,721.00,23173.00,116900,20230824,-49.87,41100,20240805,42.58,108000,-45.74,20240328,41100,42.58,20240805,116900,-49.87,20230824,41100,42.58,20240805,1.79,N,095340,500,105 억,,3368747,N,N,1994,N,00,N
20240814,160707,57,100.00,KSQ150,,유통,N,N,N,N, ,N,56900,3800,2,7.16,17818038900,312876,141.62,54700,58000,54500,69000,37200,53100,56949.25,15.88,0,-36380,58300,55700,53900,51300,49500,54800,50400,106,15900,500,38230,100,1,21197058,12061,78.92,2.46,12,1.48,721.00,23173.00,116900,20230824,-51.33,41100,20240805,38.44,108000,-47.31,20240328,41100,38.44,20240805,116900,-51.33,20230824,41100,38.44,20240805,1.86,N,095340,500,105 억,,3365824,N,N,1993,N,00,N
20240814,150709,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57100,4000,2,7.53,16963145400,297847,134.82,54700,58000,54500,69000,37200,53100,56952.55,15.88,0,-32773,58300,55700,53900,51300,49500,54800,50400,106,15900,500,38230,100,1,21197058,12104,79.20,2.46,12,1.41,721.00,23173.00,116900,20230824,-51.15,41100,20240805,38.93,108000,-47.13,20240328,41100,38.93,20240805,116900,-51.15,20230824,41100,38.93,20240805,1.86,N,095340,500,105 억,,3365824,N,N,489,N,00,N
20240814,140712,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57500,4400,2,8.29,15300668700,268865,121.70,54700,58000,54500,69000,37200,53100,56908.37,15.88,0,-19405,58300,55700,53900,51300,49500,54800,50400,106,15900,500,38230,100,1,21197058,12188,79.75,2.48,12,1.27,721.00,23173.00,116900,20230824,-50.81,41100,20240805,39.90,108000,-46.76,20240328,41100,39.90,20240805,116900,-50.81,20230824,41100,39.90,20240805,1.86,N,095340,500,105 억,,3365824,N,N,489,N,00,N
20240814,130710,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57700,4600,2,8.66,13267762200,233463,105.68,54700,58000,54500,69000,37200,53100,56830.26,15.88,0,-18302,58300,55700,53900,51300,49500,54800,50400,106,15900,500,38230,100,1,21197058,12231,80.03,2.49,12,1.10,721.00,23173.00,116900,20230824,-50.64,41100,20240805,40.39,108000,-46.57,20240328,41100,40.39,20240805,116900,-50.64,20230824,41100,40.39,20240805,1.86,N,095340,500,105 억,,3365824,N,N,489,N,00,N
20240814,120706,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57700,4600,2,8.66,11615807500,204842,92.72,54700,58000,54500,69000,37200,53100,56706.18,15.88,0,-12077,58300,55700,53900,51300,49500,54800,50400,106,15900,500,38230,100,1,21197058,12231,80.03,2.49,12,0.97,721.00,23173.00,116900,20230824,-50.64,41100,20240805,40.39,108000,-46.57,20240328,41100,40.39,20240805,116900,-50.64,20230824,41100,40.39,20240805,1.86,N,095340,500,105 억,,3365824,N,N,489,N,00,N
20240814,110703,57,100.00,KSQ150,,유통,N,N,N,N, ,N,57500,4400,2,8.29,9988528600,176593,79.94,54700,58000,54500,69000,37200,53100,56562.43,15.88,0,-6486,58300,55700,53900,51300,49500,54800,50400,106,15900,500,38230,100,1,21197058,12188,79.75,2.48,12,0.83,721.00,23173.00,116900,20230824,-50.81,41100,20240805,39.90,108000,-46.76,20240328,41100,39.90,20240805,116900,-50.81,20230824,41100,39.90,20240805,1.86,N,095340,500,105 억,,3365824,N,N,489,N,00,N
20240814,100702,57,100.00,KSQ150,,유통,N,N,N,N, ,N,56800,3700,2,6.97,6892994600,122711,55.55,54700,57400,54500,69000,37200,53100,56172.59,15.88,0,5786,58300,55700,53900,51300,49500,54800,50400,106,15900,500,38230,100,1,21197058,12040,78.78,2.45,12,0.58,721.00,23173.00,116900,20230824,-51.41,41100,20240805,38.20,108000,-47.41,20240328,41100,38.20,20240805,116900,-51.41,20230824,41100,38.20,20240805,1.86,N,095340,500,105 억,,3365824,N,N,489,N,00,N
20240814,090735,57,100.00,KSQ150,,유통,N,N,N,N, ,N,54800,1700,2,3.20,1492020600,27097,12.27,54700,55900,54500,69000,37200,53100,55062.21,15.88,0,-3244,58300,55700,53900,51300,49500,54800,50400,106,15900,500,38230,100,1,21197058,11616,76.01,2.36,12,0.13,721.00,23173.00,116900,20230824,-53.12,41100,20240805,33.33,108000,-49.26,20240328,41100,33.33,20240805,116900,-53.12,20230824,41100,33.33,20240805,1.86,N,095340,500,105 억,,3365824,N,N,489,N,00,N
20240813,160655,57,100.00,KSQ150,,유통,N,N,N,N, ,N,53100,-2100,5,-3.80,11811225400,220026,75.25,55900,56500,52100,71700,38700,55200,53681.38,15.59,0,18267,60800,58000,56200,53400,51600,59400,54800,106,16500,500,39740,100,1,21197058,11256,73.65,2.29,12,1.04,721.00,23173.00,116900,20230824,-54.58,41100,20240805,29.20,108000,-50.83,20240328,41100,29.20,20240805,116900,-54.58,20230824,41100,29.20,20240805,2.05,N,095340,500,105 억,,3303774,N,N,488,N,00,N
20240813,150701,57,100.00,KSQ150,,유통,N,N,N,N, ,N,53400,-1800,5,-3.26,10881629700,202621,69.30,55900,56500,52100,71700,38700,55200,53704.35,15.59,0,20078,60800,58000,56200,53400,51600,59400,54800,106,16500,500,39740,100,1,21197058,11319,74.06,2.30,12,0.96,721.00,23173.00,116900,20230824,-54.32,41100,20240805,29.93,108000,-50.56,20240328,41100,29.93,20240805,116900,-54.32,20230824,41100,29.93,20240805,2.05,N,095340,500,105 억,,3303774,N,N,844,N,00,N
20240813,140702,57,100.00,KSQ150,,유통,N,N,N,N, ,N,52500,-2700,5,-4.89,8484961700,157243,53.78,55900,56500,52400,71700,38700,55200,53960.82,15.59,0,20572,60800,58000,56200,53400,51600,59400,54800,106,16500,500,39740,100,1,21197058,11128,72.82,2.27,12,0.74,721.00,23173.00,116900,20230824,-55.09,41100,20240805,27.74,108000,-51.39,20240328,41100,27.74,20240805,116900,-55.09,20230824,41100,27.74,20240805,2.05,N,095340,500,105 억,,3303774,N,N,844,N,00,N
20240813,130702,57,100.00,KSQ150,,유통,N,N,N,N, ,N,53100,-2100,5,-3.80,5693635000,104503,35.74,55900,56500,53100,71700,38700,55200,54482.98,15.59,0,425,60800,58000,56200,53400,51600,59400,54800,106,16500,500,39740,100,1,21197058,11256,73.65,2.29,12,0.49,721.00,23173.00,116900,20230824,-54.58,41100,20240805,29.20,108000,-50.83,20240328,41100,29.20,20240805,116900,-54.58,20230824,41100,29.20,20240805,2.05,N,095340,500,105 억,,3303774,N,N,844,N,00,N
20240813,120656,57,100.00,KSQ150,,유통,N,N,N,N, ,N,53500,-1700,5,-3.08,4654068300,85002,29.07,55900,56500,53200,71700,38700,55200,54752.46,15.59,0,-1678,60800,58000,56200,53400,51600,59400,54800,106,16500,500,39740,100,1,21197058,11340,74.20,2.31,12,0.40,721.00,23173.00,116900,20230824,-54.23,41100,20240805,30.17,108000,-50.46,20240328,41100,30.17,20240805,116900,-54.23,20230824,41100,30.17,20240805,2.05,N,095340,500,105 억,,3303774,N,N,844,N,00,N
20240813,110655,57,100.00,KSQ150,,유통,N,N,N,N, ,N,54300,-900,5,-1.63,3417419600,61978,21.20,55900,56500,54000,71700,38700,55200,55139.24,15.59,0,-6134,60800,58000,56200,53400,51600,59400,54800,106,16500,500,39740,100,1,21197058,11510,75.31,2.34,12,0.29,721.00,23173.00,116900,20230824,-53.55,41100,20240805,32.12,108000,-49.72,20240328,41100,32.12,20240805,116900,-53.55,20230824,41100,32.12,20240805,2.05,N,095340,500,105 억,,3303774,N,N,844,N,00,N
20240813,100657,57,100.00,KSQ150,,유통,N,N,N,N, ,N,55200,0,3,0.00,2322127300,41964,14.35,55900,56500,54500,71700,38700,55200,55336.18,15.59,0,-1345,60800,58000,56200,53400,51600,59400,54800,106,16500,500,39740,100,1,21197058,11701,76.56,2.38,12,0.20,721.00,23173.00,116900,20230824,-52.78,41100,20240805,34.31,108000,-48.89,20240328,41100,34.31,20240805,116900,-52.78,20230824,41100,34.31,20240805,2.05,N,095340,500,105 억,,3303774,N,N,844,N,00,N
20240813,090701,57,100.00,KSQ150,,유통,N,N,N,N, ,N,55500,300,2,0.54,311785900,5566,1.90,55900,56500,55500,71700,38700,55200,56016.15,15.59,0,-1748,60800,58000,56200,53400,51600,59400,54800,106,16500,500,39740,100,1,21197058,11764,76.98,2.40,12,0.03,721.00,23173.00,116900,20230824,-52.52,41100,20240805,35.04,108000,-48.61,20240328,41100,35.04,20240805,116900,-52.52,20230824,41100,35.04,20240805,2.05,N,095340,500,105 억,,3303774,N,N,844,N,00,N
20240812,160653,54,100.00,KSQ150,,유통,N,N,N,N, ,N,55200,0,3,0.00,16522483800,291137,73.94,54900,59000,54400,71700,38700,55200,56752.48,15.59,0,-99891,57333,56266,55133,54066,52933,55700,53500,106,16500,500,39740,100,1,21197058,11701,76.56,2.38,12,1.37,721.00,23173.00,116900,20230824,-52.78,41100,20240805,34.31,108000,-48.89,20240328,41100,34.31,20240805,116900,-52.78,20230824,41100,34.31,20240805,2.10,N,095340,500,105 억,,3304203,N,N,843,N,01,N
20240812,150653,54,100.00,KSQ150,,유통,N,N,N,N, ,N,55500,300,2,0.54,15495541700,272591,69.23,54900,59000,54400,71700,38700,55200,56845.42,15.59,0,-91765,57333,56266,55133,54066,52933,55700,53500,106,16500,500,39740,100,1,21197058,11764,76.98,2.40,12,1.29,721.00,23173.00,116900,20230824,-52.52,41100,20240805,35.04,108000,-48.61,20240328,41100,35.04,20240805,116900,-52.52,20230824,41100,35.04,20240805,2.10,N,095340,500,105 억,,3304203,N,N,1714,N,01,N
20240812,140653,54,100.00,KSQ150,,유통,N,N,N,N, ,N,55500,300,2,0.54,13317916800,233282,59.25,54900,59000,54400,71700,38700,55200,57089.39,15.59,0,-75017,57333,56266,55133,54066,52933,55700,53500,106,16500,500,39740,100,1,21197058,11764,76.98,2.40,12,1.10,721.00,23173.00,116900,20230824,-52.52,41100,20240805,35.04,108000,-48.61,20240328,41100,35.04,20240805,116900,-52.52,20230824,41100,35.04,20240805,2.10,N,095340,500,105 억,,3304203,N,N,1714,N,01,N
20240812,130650,54,100.00,KSQ150,,유통,N,N,N,N, ,N,56000,800,2,1.45,11810873400,206255,52.38,54900,59000,54400,71700,38700,55200,57263.50,15.59,0,-66824,57333,56266,55133,54066,52933,55700,53500,106,16500,500,39740,100,1,21197058,11870,77.67,2.42,12,0.97,721.00,23173.00,116900,20230824,-52.10,41100,20240805,36.25,108000,-48.15,20240328,41100,36.25,20240805,116900,-52.10,20230824,41100,36.25,20240805,2.10,N,095340,500,105 억,,3304203,N,N,1714,N,01,N
20240812,120649,54,100.00,KSQ150,,유통,N,N,N,N, ,N,56600,1400,2,2.54,10492640700,182876,46.44,54900,59000,54400,71700,38700,55200,57375.77,15.59,0,-52979,57333,56266,55133,54066,52933,55700,53500,106,16500,500,39740,100,1,21197058,11998,78.50,2.44,12,0.86,721.00,23173.00,116900,20230824,-51.58,41100,20240805,37.71,108000,-47.59,20240328,41100,37.71,20240805,116900,-51.58,20230824,41100,37.71,20240805,2.10,N,095340,500,105 억,,3304203,N,N,1714,N,01,N
20240812,110651,54,100.00,KSQ150,,유통,N,N,N,N, ,N,57000,1800,2,3.26,9359260000,162955,41.39,54900,59000,54400,71700,38700,55200,57434.70,15.59,0,-36693,57333,56266,55133,54066,52933,55700,53500,106,16500,500,39740,100,1,21197058,12082,79.06,2.46,12,0.77,721.00,23173.00,116900,20230824,-51.24,41100,20240805,38.69,108000,-47.22,20240328,41100,38.69,20240805,116900,-51.24,20230824,41100,38.69,20240805,2.10,N,095340,500,105 억,,3304203,N,N,1714,N,01,N
20240812,100646,54,100.00,KSQ150,,유통,N,N,N,N, ,N,57200,2000,2,3.62,6921867200,120213,30.53,54900,59000,54400,71700,38700,55200,57580.12,15.59,0,-26927,57333,56266,55133,54066,52933,55700,53500,106,16500,500,39740,100,1,21197058,12125,79.33,2.47,12,0.57,721.00,23173.00,116900,20230824,-51.07,41100,20240805,39.17,108000,-47.04,20240328,41100,39.17,20240805,116900,-51.07,20230824,41100,39.17,20240805,2.10,N,095340,500,105 억,,3304203,N,N,1714,N,01,N
20240812,090645,54,100.00,KSQ150,,유통,N,N,N,N, ,N,56000,800,2,1.45,576549800,10404,2.64,54900,56000,54400,71700,38700,55200,55416.27,15.59,0,-3746,57333,56266,55133,54066,52933,55700,53500,106,16500,500,39740,100,1,21197058,11870,77.67,2.42,12,0.05,721.00,23173.00,116900,20230824,-52.10,41100,20240805,36.25,108000,-48.15,20240328,41100,36.25,20240805,116900,-52.10,20230824,41100,36.25,20240805,2.10,N,095340,500,105 억,,3304203,N,N,1714,N,01,N
20240809,160642,54,100.00,KSQ150,,유통,N,N,N,N, ,N,55200,1500,2,2.79,21760468500,392181,68.21,55500,56200,54000,69800,37600,53700,55485.95,16.04,0,-155176,59500,56600,52300,49400,45100,58050,50850,106,16100,500,38660,100,1,21197058,11701,76.56,2.38,12,1.85,721.00,23173.00,116900,20230824,-52.78,41100,20240805,34.31,108000,-48.89,20240328,41100,34.31,20240805,116900,-52.78,20230824,41100,34.31,20240805,2.11,N,095340,500,105 억,,3399108,N,N,1714,N,01,N
20240809,150659,54,100.00,KSQ150,,유통,N,N,N,N, ,N,55300,1600,2,2.98,20464866000,368724,64.13,55500,56200,54000,69800,37600,53700,55501.95,16.04,0,-143323,59500,56600,52300,49400,45100,58050,50850,106,16100,500,38660,100,1,21197058,11722,76.70,2.39,12,1.74,721.00,23173.00,116900,20230824,-52.69,41100,20240805,34.55,108000,-48.80,20240328,41100,34.55,20240805,116900,-52.69,20230824,41100,34.55,20240805,2.11,N,095340,500,105 억,,3399108,N,N,886,N,01,N
20240809,140658,54,100.00,KSQ150,,유통,N,N,N,N, ,N,55500,1800,2,3.35,17325581200,312080,54.28,55500,56200,54000,69800,37600,53700,55516.59,16.04,0,-115315,59500,56600,52300,49400,45100,58050,50850,106,16100,500,38660,100,1,21197058,11764,76.98,2.40,12,1.47,721.00,23173.00,116900,20230824,-52.52,41100,20240805,35.04,108000,-48.61,20240328,41100,35.04,20240805,116900,-52.52,20230824,41100,35.04,20240805,2.11,N,095340,500,105 억,,3399108,N,N,886,N,01,N
20240809,130656,54,100.00,KSQ150,,유통,N,N,N,N, ,N,55600,1900,2,3.54,14476830700,260713,45.35,55500,56200,54000,69800,37600,53700,55527.98,16.04,0,-96348,59500,56600,52300,49400,45100,58050,50850,106,16100,500,38660,100,1,21197058,11786,77.12,2.40,12,1.23,721.00,23173.00,116900,20230824,-52.44,41100,20240805,35.28,108000,-48.52,20240328,41100,35.28,20240805,116900,-52.44,20230824,41100,35.28,20240805,2.11,N,095340,500,105 억,,3399108,N,N,886,N,01,N
20240809,120654,54,100.00,KSQ150,,유통,N,N,N,N, ,N,55500,1800,2,3.35,12591063800,226789,39.45,55500,56200,54000,69800,37600,53700,55519.01,16.04,0,-77321,59500,56600,52300,49400,45100,58050,50850,106,16100,500,38660,100,1,21197058,11764,76.98,2.40,12,1.07,721.00,23173.00,116900,20230824,-52.52,41100,20240805,35.04,108000,-48.61,20240328,41100,35.04,20240805,116900,-52.52,20230824,41100,35.04,20240805,2.11,N,095340,500,105 억,,3399108,N,N,886,N,01,N
20240809,110648,54,100.00,KSQ150,,유통,N,N,N,N, ,N,56000,2300,2,4.28,10536787800,189902,33.03,55500,56200,54000,69800,37600,53700,55485.58,16.04,0,-59635,59500,56600,52300,49400,45100,58050,50850,106,16100,500,38660,100,1,21197058,11870,77.67,2.42,12,0.90,721.00,23173.00,116900,20230824,-52.10,41100,20240805,36.25,108000,-48.15,20240328,41100,36.25,20240805,116900,-52.10,20230824,41100,36.25,20240805,2.11,N,095340,500,105 억,,3399108,N,N,886,N,01,N
20240809,100658,54,100.00,KSQ150,,유통,N,N,N,N, ,N,56000,2300,2,4.28,7898477000,142590,24.80,55500,56200,54000,69800,37600,53700,55393.16,16.04,0,-40657,59500,56600,52300,49400,45100,58050,50850,106,16100,500,38660,100,1,21197058,11870,77.67,2.42,12,0.67,721.00,23173.00,116900,20230824,-52.10,41100,20240805,36.25,108000,-48.15,20240328,41100,36.25,20240805,116900,-52.10,20230824,41100,36.25,20240805,2.11,N,095340,500,105 억,,3399108,N,N,886,N,01,N
20240809,090650,54,100.00,KSQ150,,유통,N,N,N,N, ,N,54400,700,2,1.30,2115109500,38544,6.70,55500,55700,54000,69800,37600,53700,54875.80,16.04,0,-16597,59500,56600,52300,49400,45100,58050,50850,106,16100,500,38660,100,1,21197058,11531,75.45,2.35,12,0.18,721.00,23173.00,116900,20230824,-53.46,41100,20240805,32.36,108000,-49.63,20240328,41100,32.36,20240805,116900,-53.46,20230824,41100,32.36,20240805,2.11,N,095340,500,105 억,,3399108,N,N,886,N,01,N
20240808,160639,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53700,4150,2,8.38,30319507850,573645,193.54,48050,55200,48000,64400,34700,49550,52853.41,16.32,0,-168403,53750,51650,49400,47300,45050,52700,48350,106,14850,500,35670,100,1,21197058,11383,74.48,2.32,12,2.71,721.00,23173.00,116900,20230824,-54.06,41100,20240805,30.66,108000,-50.28,20240328,41100,30.66,20240805,116900,-54.06,20230824,41100,30.66,20240805,2.17,N,095340,500,105 억,,3458647,N,N,879,N,00,N
20240808,150646,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53400,3850,2,7.77,28544686650,540546,182.37,48050,55200,48000,64400,34700,49550,52807.14,16.32,0,-154693,53750,51650,49400,47300,45050,52700,48350,106,14850,500,35670,100,1,21197058,11319,74.06,2.30,12,2.55,721.00,23173.00,116900,20230824,-54.32,41100,20240805,29.93,108000,-50.56,20240328,41100,29.93,20240805,116900,-54.32,20230824,41100,29.93,20240805,2.17,N,095340,500,105 억,,3458647,N,N,3956,N,00,N
20240808,140649,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53600,4050,2,8.17,24333504450,462141,155.92,48050,55200,48000,64400,34700,49550,52653.86,16.32,0,-117806,53750,51650,49400,47300,45050,52700,48350,106,14850,500,35670,100,1,21197058,11362,74.34,2.31,12,2.18,721.00,23173.00,116900,20230824,-54.15,41100,20240805,30.41,108000,-50.37,20240328,41100,30.41,20240805,116900,-54.15,20230824,41100,30.41,20240805,2.17,N,095340,500,105 억,,3458647,N,N,3956,N,00,N
20240808,130648,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,54000,4450,2,8.98,17558450650,337237,113.78,48050,54300,48000,64400,34700,49550,52065.62,16.32,0,-88363,53750,51650,49400,47300,45050,52700,48350,106,14850,500,35670,100,1,21197058,11446,74.90,2.33,12,1.59,721.00,23173.00,116900,20230824,-53.81,41100,20240805,31.39,108000,-50.00,20240328,41100,31.39,20240805,116900,-53.81,20230824,41100,31.39,20240805,2.17,N,095340,500,105 억,,3458647,N,N,3956,N,00,N
20240808,120652,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,53600,4050,2,8.17,13871081650,268875,90.71,48050,53700,48000,64400,34700,49550,51589.34,16.32,0,-57746,53750,51650,49400,47300,45050,52700,48350,106,14850,500,35670,100,1,21197058,11362,74.34,2.31,12,1.27,721.00,23173.00,116900,20230824,-54.15,41100,20240805,30.41,108000,-50.37,20240328,41100,30.41,20240805,116900,-54.15,20230824,41100,30.41,20240805,2.17,N,095340,500,105 억,,3458647,N,N,3956,N,00,N
20240808,110648,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,52200,2650,2,5.35,8417573150,165752,55.92,48050,52300,48000,64400,34700,49550,50784.15,16.32,0,-26999,53750,51650,49400,47300,45050,52700,48350,106,14850,500,35670,100,1,21197058,11065,72.40,2.25,12,0.78,721.00,23173.00,116900,20230824,-55.35,41100,20240805,27.01,108000,-51.67,20240328,41100,27.01,20240805,116900,-55.35,20230824,41100,27.01,20240805,2.17,N,095340,500,105 억,,3458647,N,N,3956,N,00,N
20240808,100644,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51400,1850,2,3.73,5478696350,108818,36.71,48050,51500,48000,64400,34700,49550,50347.34,16.32,0,-2189,53750,51650,49400,47300,45050,52700,48350,106,14850,500,35670,100,1,21197058,10895,71.29,2.22,12,0.51,721.00,23173.00,116900,20230824,-56.03,41100,20240805,25.06,108000,-52.41,20240328,41100,25.06,20240805,116900,-56.03,20230824,41100,25.06,20240805,2.17,N,095340,500,105 억,,3458647,N,N,3956,N,00,N
20240808,090641,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49400,-150,5,-0.30,550704850,11300,3.81,48050,49500,48000,64400,34700,49550,48734.87,16.32,0,1599,53750,51650,49400,47300,45050,52700,48350,106,14850,500,35670,50,1,21197058,10471,68.52,2.13,12,0.05,721.00,23173.00,116900,20230824,-57.74,41100,20240805,20.19,108000,-54.26,20240328,41100,20.19,20240805,116900,-57.74,20230824,41100,20.19,20240805,2.17,N,095340,500,105 억,,3458647,N,N,3956,N,00,N
20240807,160630,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49550,1800,2,3.77,14560025600,294621,87.71,47700,51500,47150,62000,33450,47750,49419.74,16.50,0,-106065,51816,49782,46416,44382,41016,50800,45400,106,14250,500,34380,50,1,21197058,10503,68.72,2.14,12,1.39,721.00,23173.00,116900,20230824,-57.61,41100,20240805,20.56,108000,-54.12,20240328,41100,20.56,20240805,116900,-57.61,20230824,41100,20.56,20240805,2.37,N,095340,500,105 억,,3497024,N,N,3951,N,00,N
20240807,150641,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49850,2100,2,4.40,13976567300,282866,84.21,47700,51500,47150,62000,33450,47750,49411.15,16.50,0,-102819,51816,49782,46416,44382,41016,50800,45400,106,14250,500,34380,50,1,21197058,10567,69.14,2.15,12,1.33,721.00,23173.00,116900,20230824,-57.36,41100,20240805,21.29,108000,-53.84,20240328,41100,21.29,20240805,116900,-57.36,20230824,41100,21.29,20240805,2.37,N,095340,500,105 억,,3497024,N,N,20834,N,00,N
20240807,140646,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,50900,3150,2,6.60,11870197200,240934,71.73,47700,51500,47150,62000,33450,47750,49268.06,16.50,0,-81520,51816,49782,46416,44382,41016,50800,45400,106,14250,500,34380,100,1,21197058,10789,70.60,2.20,12,1.14,721.00,23173.00,116900,20230824,-56.46,41100,20240805,23.84,108000,-52.87,20240328,41100,23.84,20240805,116900,-56.46,20230824,41100,23.84,20240805,2.37,N,095340,500,105 억,,3497024,N,N,20834,N,00,N
20240807,130640,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49600,1850,2,3.87,8170412400,167818,49.96,47700,49750,47150,62000,33450,47750,48686.71,16.50,0,-54982,51816,49782,46416,44382,41016,50800,45400,106,14250,500,34380,50,1,21197058,10514,68.79,2.14,12,0.79,721.00,23173.00,116900,20230824,-57.57,41100,20240805,20.68,108000,-54.07,20240328,41100,20.68,20240805,116900,-57.57,20230824,41100,20.68,20240805,2.37,N,095340,500,105 억,,3497024,N,N,20834,N,00,N
20240807,120644,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49500,1750,2,3.66,6955996450,143321,42.67,47700,49650,47150,62000,33450,47750,48534.94,16.50,0,-44424,51816,49782,46416,44382,41016,50800,45400,106,14250,500,34380,50,1,21197058,10493,68.65,2.14,12,0.68,721.00,23173.00,116900,20230824,-57.66,41100,20240805,20.44,108000,-54.17,20240328,41100,20.44,20240805,116900,-57.66,20230824,41100,20.44,20240805,2.37,N,095340,500,105 억,,3497024,N,N,20834,N,00,N
20240807,110642,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,48850,1100,2,2.30,5554565450,114926,34.22,47700,49300,47150,62000,33450,47750,48332.18,16.50,0,-33438,51816,49782,46416,44382,41016,50800,45400,106,14250,500,34380,50,1,21197058,10355,67.75,2.11,12,0.54,721.00,23173.00,116900,20230824,-58.21,41100,20240805,18.86,108000,-54.77,20240328,41100,18.86,20240805,116900,-58.21,20230824,41100,18.86,20240805,2.37,N,095340,500,105 억,,3497024,N,N,20834,N,00,N
20240807,100637,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,48200,450,2,0.94,4272994900,88592,26.38,47700,49200,47150,62000,33450,47750,48232.84,16.50,0,-21162,51816,49782,46416,44382,41016,50800,45400,106,14250,500,34380,50,1,21197058,10217,66.85,2.08,12,0.42,721.00,23173.00,116900,20230824,-58.77,41100,20240805,17.27,108000,-55.37,20240328,41100,17.27,20240805,116900,-58.77,20230824,41100,17.27,20240805,2.37,N,095340,500,105 억,,3497024,N,N,20834,N,00,N
20240807,090647,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,47700,-50,5,-0.10,821820400,17319,5.16,47700,47700,47150,62000,33450,47750,47450.21,16.50,0,-1858,51816,49782,46416,44382,41016,50800,45400,106,14250,500,34380,50,1,21197058,10111,66.16,2.06,12,0.08,721.00,23173.00,116900,20230824,-59.20,41100,20240805,16.06,108000,-55.83,20240328,41100,16.06,20240805,116900,-59.20,20230824,41100,16.06,20240805,2.37,N,095340,500,105 억,,3497024,N,N,20834,N,00,N
20240806,160628,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,47750,5200,2,12.22,15558869550,333649,71.77,43050,48450,43050,55300,29800,42550,46641.49,16.51,0,-31617,50316,46432,43766,39882,37216,45100,38550,106,12750,500,30630,50,1,21197058,10122,66.23,2.06,12,1.57,721.00,23173.00,116900,20230824,-59.15,41100,20240805,16.18,108000,-55.79,20240328,41100,16.18,20240805,116900,-59.15,20230824,41100,16.18,20240805,2.59,N,095340,500,105 억,,3500510,N,N,20803,N,00,N
20240806,150640,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,47950,5400,2,12.69,14480026200,311169,66.94,43050,48150,43050,55300,29800,42550,46545.27,16.51,0,-24316,50316,46432,43766,39882,37216,45100,38550,106,12750,500,30630,50,1,21197058,10164,66.50,2.07,12,1.47,721.00,23173.00,116900,20230824,-58.98,41100,20240805,16.67,108000,-55.60,20240328,41100,16.67,20240805,116900,-58.98,20230824,41100,16.67,20240805,2.59,N,095340,500,105 억,,3500510,N,N,13474,N,00,N
20240806,140635,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,47350,4800,2,11.28,12900599500,278085,59.82,43050,47900,43050,55300,29800,42550,46402.71,16.51,0,-23006,50316,46432,43766,39882,37216,45100,38550,106,12750,500,30630,50,1,21197058,10037,65.67,2.04,12,1.31,721.00,23173.00,116900,20230824,-59.50,41100,20240805,15.21,108000,-56.16,20240328,41100,15.21,20240805,116900,-59.50,20230824,41100,15.21,20240805,2.59,N,095340,500,105 억,,3500510,N,N,13474,N,00,N
20240806,130637,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,47450,4900,2,11.52,12002303500,259154,55.75,43050,47900,43050,55300,29800,42550,46325.87,16.51,0,-19373,50316,46432,43766,39882,37216,45100,38550,106,12750,500,30630,50,1,21197058,10058,65.81,2.05,12,1.22,721.00,23173.00,116900,20230824,-59.41,41100,20240805,15.45,108000,-56.06,20240328,41100,15.45,20240805,116900,-59.41,20230824,41100,15.45,20240805,2.59,N,095340,500,105 억,,3500510,N,N,13474,N,00,N
20240806,120640,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,46850,4300,2,10.11,10879162650,235444,50.65,43050,47900,43050,55300,29800,42550,46220.35,16.51,0,-16074,50316,46432,43766,39882,37216,45100,38550,106,12750,500,30630,50,1,21197058,9931,64.98,2.02,12,1.11,721.00,23173.00,116900,20230824,-59.92,41100,20240805,13.99,108000,-56.62,20240328,41100,13.99,20240805,116900,-59.92,20230824,41100,13.99,20240805,2.59,N,095340,500,105 억,,3500510,N,N,13474,N,00,N
20240806,110631,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,46750,4200,2,9.87,9815045300,212792,45.77,43050,47900,43050,55300,29800,42550,46139.51,16.51,0,-12459,50316,46432,43766,39882,37216,45100,38550,106,12750,500,30630,50,1,21197058,9910,64.84,2.02,12,1.00,721.00,23173.00,116900,20230824,-60.01,41100,20240805,13.75,108000,-56.71,20240328,41100,13.75,20240805,116900,-60.01,20230824,41100,13.75,20240805,2.59,N,095340,500,105 억,,3500510,N,N,13474,N,00,N
20240806,100631,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,47650,5100,2,11.99,6800676400,148823,32.01,43050,47900,43050,55300,29800,42550,45714.61,16.51,0,-1818,50316,46432,43766,39882,37216,45100,38550,106,12750,500,30630,50,1,21197058,10100,66.09,2.06,12,0.70,721.00,23173.00,116900,20230824,-59.24,41100,20240805,15.94,108000,-55.88,20240328,41100,15.94,20240805,116900,-59.24,20230824,41100,15.94,20240805,2.59,N,095340,500,105 억,,3500510,N,N,13474,N,00,N
20240806,090633,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,44150,1600,2,3.76,1258068000,28770,6.19,43050,45000,43050,55300,29800,42550,43764.61,16.51,0,533,50316,46432,43766,39882,37216,45100,38550,106,12750,500,30630,50,1,21197058,9359,61.23,1.91,12,0.14,721.00,23173.00,116900,20230824,-62.23,41100,20240805,7.42,108000,-59.12,20240328,41100,7.42,20240805,116900,-62.23,20230824,41100,7.42,20240805,2.59,N,095340,500,105 억,,3500510,N,N,13474,N,00,N
20240805,160622,55,30.00,KSQ150,신저가,유통,N,N,N,Y,40,N,42550,-6500,5,-13.25,20658981050,459821,182.61,47400,47650,41100,63700,34350,49050,44939.85,16.36,0,-74209,51883,50466,49683,48266,47483,50075,47875,106,14650,500,35310,50,1,21197058,9019,59.02,1.84,12,2.17,721.00,23173.00,116900,20230824,-63.60,41100,20240805,3.53,108000,-60.60,20240328,41100,3.53,20240805,116900,-63.60,20230824,41100,3.53,20240805,2.57,N,095340,500,105 억,,3467158,N,N,13474,N,00,N
20240805,150633,55,30.00,KSQ150,신저가,유통,N,N,N,Y,40,N,43500,-5550,5,-11.31,17817798400,393692,156.35,47400,47650,41100,63700,34350,49050,45258.12,16.36,0,-58853,51883,50466,49683,48266,47483,50075,47875,106,14650,500,35310,50,1,21197058,9221,60.33,1.88,12,1.86,721.00,23173.00,116900,20230824,-62.79,41100,20240805,5.84,108000,-59.72,20240328,41100,5.84,20240805,116900,-62.79,20230824,41100,5.84,20240805,2.57,N,095340,500,105 억,,3467158,N,N,1413,N,00,N
20240805,140635,58,30.00,KSQ150,신저가,유통,N,N,N,Y,40,N,44700,-4350,5,-8.87,12856094950,278600,110.64,47400,47650,44500,63700,34350,49050,46145.25,16.36,0,-52288,51883,50466,49683,48266,47483,50075,47875,106,14650,500,35310,50,1,21197058,9475,62.00,1.93,12,1.31,721.00,23173.00,116900,20230824,-61.76,44500,20240805,0.45,108000,-58.61,20240328,44500,0.45,20240805,116900,-61.76,20230824,44500,0.45,20240805,2.57,N,095340,500,105 억,,3467158,N,N,1413,N,00,N
20240805,130631,55,30.00,KSQ150,신저가,유통,N,N,N,Y,40,N,45300,-3750,5,-7.65,10420971150,224389,89.11,47400,47650,45100,63700,34350,49050,46441.43,16.36,0,-49442,51883,50466,49683,48266,47483,50075,47875,106,14650,500,35310,50,1,21197058,9602,62.83,1.95,12,1.06,721.00,23173.00,116900,20230824,-61.25,45100,20240805,0.44,108000,-58.06,20240328,45100,0.44,20240805,116900,-61.25,20230824,45100,0.44,20240805,2.57,N,095340,500,105 억,,3467158,N,N,1413,N,00,N
20240805,120627,55,30.00,KSQ150,신저가,유통,N,N,N,Y,40,N,46450,-2600,5,-5.30,7739210000,165947,65.90,47400,47650,46200,63700,34350,49050,46636.49,16.36,0,-32428,51883,50466,49683,48266,47483,50075,47875,106,14650,500,35310,50,1,21197058,9846,64.42,2.00,12,0.78,721.00,23173.00,116900,20230824,-60.27,46200,20240805,0.54,108000,-56.99,20240328,46200,0.54,20240805,116900,-60.27,20230824,46200,0.54,20240805,2.57,N,095340,500,105 억,,3467158,N,N,1413,N,00,N
20240805,110630,55,30.00,KSQ150,신저가,유통,N,N,N,Y,40,N,46450,-2600,5,-5.30,5390840100,115321,45.80,47400,47650,46200,63700,34350,49050,46746.19,16.36,0,-16277,51883,50466,49683,48266,47483,50075,47875,106,14650,500,35310,50,1,21197058,9846,64.42,2.00,12,0.54,721.00,23173.00,116900,20230824,-60.27,46200,20240805,0.54,108000,-56.99,20240328,46200,0.54,20240805,116900,-60.27,20230824,46200,0.54,20240805,2.57,N,095340,500,105 억,,3467158,N,N,1413,N,00,N
20240805,100627,55,30.00,KSQ150,신저가,유통,N,N,N,Y,40,N,46400,-2650,5,-5.40,3846695750,82122,32.61,47400,47650,46200,63700,34350,49050,46840.96,16.36,0,-7562,51883,50466,49683,48266,47483,50075,47875,106,14650,500,35310,50,1,21197058,9835,64.36,2.00,12,0.39,721.00,23173.00,116900,20230824,-60.31,46200,20240805,0.43,108000,-57.04,20240328,46200,0.43,20240805,116900,-60.31,20230824,46200,0.43,20240805,2.57,N,095340,500,105 억,,3467158,N,N,1413,N,00,N
20240805,090623,55,30.00,KSQ150,신저가,유통,N,N,N,Y,40,N,46650,-2400,5,-4.89,1185236650,25170,10.00,47400,47600,46500,63700,34350,49050,47088.48,16.36,0,1621,51883,50466,49683,48266,47483,50075,47875,106,14650,500,35310,50,1,21197058,9888,64.70,2.01,12,0.12,721.00,23173.00,116900,20230824,-60.09,46500,20240805,0.32,108000,-56.81,20240328,46500,0.32,20240805,116900,-60.09,20230824,46500,0.32,20240805,2.57,N,095340,500,105 억,,3467158,N,N,1413,N,00,N
20240802,160618,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49050,-2350,5,-4.57,12424824950,249386,68.44,49750,51100,48900,66800,36000,51400,49818.97,15.73,0,-8529,54333,52866,51333,49866,48333,53600,50600,106,15400,500,37000,50,1,21197058,10397,68.03,2.12,12,1.18,721.00,23173.00,116900,20230824,-58.04,48050,20240731,2.08,108000,-54.58,20240328,48050,2.08,20240731,116900,-58.04,20230824,48050,2.08,20240731,2.54,N,095340,500,105 억,,3335338,N,N,1413,N,00,N
20240802,150616,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49100,-2300,5,-4.47,11513019100,230806,63.34,49750,51100,48900,66800,36000,51400,49878.50,15.73,0,-10333,54333,52866,51333,49866,48333,53600,50600,106,15400,500,37000,50,1,21197058,10408,68.10,2.12,12,1.09,721.00,23173.00,116900,20230824,-58.00,48050,20240731,2.19,108000,-54.54,20240328,48050,2.19,20240731,116900,-58.00,20230824,48050,2.19,20240731,2.54,N,095340,500,105 억,,3335338,N,N,817,N,00,N
20240802,140620,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49950,-1450,5,-2.82,8362378550,167191,45.88,49750,51100,49300,66800,36000,51400,50012.76,15.73,0,4681,54333,52866,51333,49866,48333,53600,50600,106,15400,500,37000,50,1,21197058,10588,69.28,2.16,12,0.79,721.00,23173.00,116900,20230824,-57.27,48050,20240731,3.95,108000,-53.75,20240328,48050,3.95,20240731,116900,-57.27,20230824,48050,3.95,20240731,2.54,N,095340,500,105 억,,3335338,N,N,817,N,00,N
20240802,130619,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,50100,-1300,5,-2.53,7367325100,147385,40.45,49750,51100,49300,66800,36000,51400,49982.12,15.73,0,6971,54333,52866,51333,49866,48333,53600,50600,106,15400,500,37000,100,1,21197058,10620,69.49,2.16,12,0.70,721.00,23173.00,116900,20230824,-57.14,48050,20240731,4.27,108000,-53.61,20240328,48050,4.27,20240731,116900,-57.14,20230824,48050,4.27,20240731,2.54,N,095340,500,105 억,,3335338,N,N,817,N,00,N
20240802,120620,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,50500,-900,5,-1.75,6487012200,129836,35.63,49750,51100,49300,66800,36000,51400,49957.56,15.73,0,7621,54333,52866,51333,49866,48333,53600,50600,106,15400,500,37000,100,1,21197058,10705,70.04,2.18,12,0.61,721.00,23173.00,116900,20230824,-56.80,48050,20240731,5.10,108000,-53.24,20240328,48050,5.10,20240731,116900,-56.80,20230824,48050,5.10,20240731,2.54,N,095340,500,105 억,,3335338,N,N,817,N,00,N
20240802,110620,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,50300,-1100,5,-2.14,5523066900,110710,30.38,49750,51100,49300,66800,36000,51400,49880.82,15.73,0,10144,54333,52866,51333,49866,48333,53600,50600,106,15400,500,37000,100,1,21197058,10662,69.76,2.17,12,0.52,721.00,23173.00,116900,20230824,-56.97,48050,20240731,4.68,108000,-53.43,20240328,48050,4.68,20240731,116900,-56.97,20230824,48050,4.68,20240731,2.54,N,095340,500,105 억,,3335338,N,N,817,N,00,N
20240802,100615,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,50400,-1000,5,-1.95,4232511200,85223,23.39,49750,50500,49300,66800,36000,51400,49653.69,15.73,0,11731,54333,52866,51333,49866,48333,53600,50600,106,15400,500,37000,100,1,21197058,10683,69.90,2.17,12,0.40,721.00,23173.00,116900,20230824,-56.89,48050,20240731,4.89,108000,-53.33,20240328,48050,4.89,20240731,116900,-56.89,20230824,48050,4.89,20240731,2.54,N,095340,500,105 억,,3335338,N,N,817,N,00,N
20240802,090621,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,49500,-1900,5,-3.70,876217150,17649,4.84,49750,49800,49300,66800,36000,51400,49595.62,15.73,0,-89,54333,52866,51333,49866,48333,53600,50600,106,15400,500,37000,50,1,21197058,10493,68.65,2.14,12,0.08,721.00,23173.00,116900,20230824,-57.66,48050,20240731,3.02,108000,-54.17,20240328,48050,3.02,20240731,116900,-57.66,20230824,48050,3.02,20240731,2.54,N,095340,500,105 억,,3335338,N,N,817,N,00,N
20240801,160614,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51400,2100,2,4.26,18583503350,361166,244.10,50600,52800,49800,64000,34550,49300,51454.23,16.16,0,-57492,50400,49850,48950,48400,47500,50125,48675,106,14700,500,35490,100,1,21197058,10895,71.29,2.22,12,1.70,721.00,23173.00,116900,20230824,-56.03,48050,20240731,6.97,108000,-52.41,20240328,48050,6.97,20240731,116900,-56.03,20230824,48050,6.97,20240731,2.57,N,095340,500,105 억,,3425622,N,N,817,N,00,N
20240801,150633,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51500,2200,2,4.46,17372686950,337633,228.19,50600,52800,49800,64000,34550,49300,51454.35,16.16,0,-48517,50400,49850,48950,48400,47500,50125,48675,106,14700,500,35490,100,1,21197058,10916,71.43,2.22,12,1.59,721.00,23173.00,116900,20230824,-55.95,48050,20240731,7.18,108000,-52.31,20240328,48050,7.18,20240731,116900,-55.95,20230824,48050,7.18,20240731,2.57,N,095340,500,105 억,,3425622,N,N,1773,N,00,N
20240801,140625,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51500,2200,2,4.46,15357873550,298663,201.86,50600,52800,49800,64000,34550,49300,51422.08,16.16,0,-49188,50400,49850,48950,48400,47500,50125,48675,106,14700,500,35490,100,1,21197058,10916,71.43,2.22,12,1.41,721.00,23173.00,116900,20230824,-55.95,48050,20240731,7.18,108000,-52.31,20240328,48050,7.18,20240731,116900,-55.95,20230824,48050,7.18,20240731,2.57,N,095340,500,105 억,,3425622,N,N,1773,N,00,N
20240801,130617,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51700,2400,2,4.87,14120558150,274647,185.62,50600,52800,49800,64000,34550,49300,51413.48,16.16,0,-51514,50400,49850,48950,48400,47500,50125,48675,106,14700,500,35490,100,1,21197058,10959,71.71,2.23,12,1.30,721.00,23173.00,116900,20230824,-55.77,48050,20240731,7.60,108000,-52.13,20240328,48050,7.60,20240731,116900,-55.77,20230824,48050,7.60,20240731,2.57,N,095340,500,105 억,,3425622,N,N,1773,N,00,N
20240801,120622,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51800,2500,2,5.07,13325136650,259244,175.21,50600,52800,49800,64000,34550,49300,51399.98,16.16,0,-50865,50400,49850,48950,48400,47500,50125,48675,106,14700,500,35490,100,1,21197058,10980,71.84,2.24,12,1.22,721.00,23173.00,116900,20230824,-55.69,48050,20240731,7.80,108000,-52.04,20240328,48050,7.80,20240731,116900,-55.69,20230824,48050,7.80,20240731,2.57,N,095340,500,105 억,,3425622,N,N,1773,N,00,N
20240801,110622,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51700,2400,2,4.87,12133200250,236167,159.62,50600,52800,49800,64000,34550,49300,51375.51,16.16,0,-50219,50400,49850,48950,48400,47500,50125,48675,106,14700,500,35490,100,1,21197058,10959,71.71,2.23,12,1.11,721.00,23173.00,116900,20230824,-55.77,48050,20240731,7.60,108000,-52.13,20240328,48050,7.60,20240731,116900,-55.77,20230824,48050,7.60,20240731,2.57,N,095340,500,105 억,,3425622,N,N,1773,N,00,N
20240801,100618,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,51200,1900,2,3.85,10210631950,198428,134.11,50600,52800,49800,64000,34550,49300,51457.62,16.16,0,-45029,50400,49850,48950,48400,47500,50125,48675,106,14700,500,35490,100,1,21197058,10853,71.01,2.21,12,0.94,721.00,23173.00,116900,20230824,-56.20,48050,20240731,6.56,108000,-52.59,20240328,48050,6.56,20240731,116900,-56.20,20230824,48050,6.56,20240731,2.57,N,095340,500,105 억,,3425622,N,N,1773,N,00,N
20240801,090610,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,50400,1100,2,2.23,1299454800,25725,17.39,50600,50800,50200,64000,34550,49300,50513.31,16.16,0,-6379,50400,49850,48950,48400,47500,50125,48675,106,14700,500,35490,100,1,21197058,10683,69.90,2.17,12,0.12,721.00,23173.00,116900,20230824,-56.89,48050,20240731,4.89,108000,-53.33,20240328,48050,4.89,20240731,116900,-56.89,20230824,48050,4.89,20240731,2.57,N,095340,500,105 억,,3425622,N,N,1773,N,00,N