KissMeData/257720/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161136	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38200	-500	5	-1.29	36940957200	971674	145.10	38600	39100	37500	50300	27100	38700	38017.09	7.34	0	-3499	39800	39250	38450	37900	37100	39525	38175	305	11600	500	27090	50	1	60873234	23254	60.54	17.09	12	1.60	631.00	2235.00	54200	20240619	-29.52	7330	20231101	421.15	54200	-29.52	20240619	7570	404.62	20240102	54200	-29.52	20240619	7330	421.15	20231101	2.73	N	257720	500	305 억		4466996	N	N	7542	N	00	N
3	20241031	151156	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38150	-550	5	-1.42	34883381950	917817	137.06	38600	39100	37500	50300	27100	38700	38006.26	7.34	0	-22352	39800	39250	38450	37900	37100	39525	38175	305	11600	500	27090	50	1	60873234	23223	60.46	17.07	12	1.51	631.00	2235.00	54200	20240619	-29.61	7330	20231101	420.46	54200	-29.61	20240619	7570	403.96	20240102	54200	-29.61	20240619	7330	420.46	20231101	2.73	N	257720	500	305 억		4466996	N	N	4389	N	00	N
4	20241031	141153	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37700	-1000	5	-2.58	29734533900	781791	116.75	38600	39100	37500	50300	27100	38700	38033.14	7.34	0	-41185	39800	39250	38450	37900	37100	39525	38175	305	11600	500	27090	50	1	60873234	22949	59.75	16.87	12	1.28	631.00	2235.00	54200	20240619	-30.44	7330	20231101	414.32	54200	-30.44	20240619	7570	398.02	20240102	54200	-30.44	20240619	7330	414.32	20231101	2.73	N	257720	500	305 억		4466996	N	N	4389	N	00	N
5	20241031	131152	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37650	-1050	5	-2.71	26595887350	698509	104.31	38600	39100	37500	50300	27100	38700	38074.47	7.34	0	-37438	39800	39250	38450	37900	37100	39525	38175	305	11600	500	27090	50	1	60873234	22919	59.67	16.85	12	1.15	631.00	2235.00	54200	20240619	-30.54	7330	20231101	413.64	54200	-30.54	20240619	7570	397.36	20240102	54200	-30.54	20240619	7330	413.64	20231101	2.73	N	257720	500	305 억		4466996	N	N	4389	N	00	N
6	20241031	121151	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38000	-700	5	-1.81	22841913750	599414	89.51	38600	39100	37500	50300	27100	38700	38106.23	7.34	0	-24909	39800	39250	38450	37900	37100	39525	38175	305	11600	500	27090	50	1	60873234	23132	60.22	17.00	12	0.98	631.00	2235.00	54200	20240619	-29.89	7330	20231101	418.42	54200	-29.89	20240619	7570	401.98	20240102	54200	-29.89	20240619	7330	418.42	20231101	2.73	N	257720	500	305 억		4466996	N	N	4389	N	00	N
7	20241031	111150	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38700	0	3	0.00	17595474850	461576	68.93	38600	39100	37500	50300	27100	38700	38119.36	7.34	0	-26161	39800	39250	38450	37900	37100	39525	38175	305	11600	500	27090	50	1	60873234	23558	61.33	17.32	12	0.76	631.00	2235.00	54200	20240619	-28.60	7330	20231101	427.97	54200	-28.60	20240619	7570	411.23	20240102	54200	-28.60	20240619	7330	427.97	20231101	2.73	N	257720	500	305 억		4466996	N	N	4389	N	00	N
8	20241031	101151	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37700	-1000	5	-2.58	8091513000	213455	31.88	38600	38600	37500	50300	27100	38700	37904.19	7.34	0	-31903	39800	39250	38450	37900	37100	39525	38175	305	11600	500	27090	50	1	60873234	22949	59.75	16.87	12	0.35	631.00	2235.00	54200	20240619	-30.44	7330	20231101	414.32	54200	-30.44	20240619	7570	398.02	20240102	54200	-30.44	20240619	7330	414.32	20231101	2.73	N	257720	500	305 억		4466996	N	N	4389	N	00	N
9	20241031	091149	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38050	-650	5	-1.68	3182129350	83903	12.53	38600	38600	37500	50300	27100	38700	37918.39	7.34	0	-26314	39800	39250	38450	37900	37100	39525	38175	305	11600	500	27090	50	1	60873234	23162	60.30	17.02	12	0.14	631.00	2235.00	54200	20240619	-29.80	7330	20231101	419.10	54200	-29.80	20240619	7570	402.64	20240102	54200	-29.80	20240619	7330	419.10	20231101	2.73	N	257720	500	305 억		4466996	N	N	4389	N	00	N
10	20241030	161146	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38700	900	2	2.38	25468757950	662959	144.55	38150	39000	37650	49100	26500	37800	38416.45	7.35	0	-15723	39000	38400	37700	37100	36400	38700	37400	305	11300	500	26460	50	1	60873234	23558	61.33	17.32	12	1.09	631.00	2235.00	54200	20240619	-28.60	7330	20231101	427.97	54200	-28.60	20240619	7570	411.23	20240102	54200	-28.60	20240619	7330	427.97	20231101	2.73	N	257720	500	305 억		4474505	N	N	4389	N	00	N
11	20241030	151214	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38650	850	2	2.25	24419360150	635827	138.64	38150	39000	37650	49100	26500	37800	38405.70	7.35	0	-17027	39000	38400	37700	37100	36400	38700	37400	305	11300	500	26460	50	1	60873234	23528	61.25	17.29	12	1.04	631.00	2235.00	54200	20240619	-28.69	7330	20231101	427.29	54200	-28.69	20240619	7570	410.57	20240102	54200	-28.69	20240619	7330	427.29	20231101	2.73	N	257720	500	305 억		4474505	N	N	863	N	00	N
12	20241030	141149	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38500	700	2	1.85	21986821850	572882	124.91	38150	39000	37650	49100	26500	37800	38379.36	7.35	0	-22173	39000	38400	37700	37100	36400	38700	37400	305	11300	500	26460	50	1	60873234	23436	61.01	17.23	12	0.94	631.00	2235.00	54200	20240619	-28.97	7330	20231101	425.24	54200	-28.97	20240619	7570	408.59	20240102	54200	-28.97	20240619	7330	425.24	20231101	2.73	N	257720	500	305 억		4474505	N	N	863	N	00	N
13	20241030	131156	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38850	1050	2	2.78	19998129150	521410	113.69	38150	39000	37650	49100	26500	37800	38353.98	7.35	0	-28511	39000	38400	37700	37100	36400	38700	37400	305	11300	500	26460	50	1	60873234	23649	61.57	17.38	12	0.86	631.00	2235.00	54200	20240619	-28.32	7330	20231101	430.01	54200	-28.32	20240619	7570	413.21	20240102	54200	-28.32	20240619	7330	430.01	20231101	2.73	N	257720	500	305 억		4474505	N	N	863	N	00	N
14	20241030	121213	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38500	700	2	1.85	15458337300	404420	88.18	38150	38750	37650	49100	26500	37800	38223.51	7.35	0	-28875	39000	38400	37700	37100	36400	38700	37400	305	11300	500	26460	50	1	60873234	23436	61.01	17.23	12	0.66	631.00	2235.00	54200	20240619	-28.97	7330	20231101	425.24	54200	-28.97	20240619	7570	408.59	20240102	54200	-28.97	20240619	7330	425.24	20231101	2.73	N	257720	500	305 억		4474505	N	N	863	N	00	N
15	20241030	111152	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38550	750	2	1.98	13797980550	361307	78.78	38150	38750	37650	49100	26500	37800	38189.11	7.35	0	-28927	39000	38400	37700	37100	36400	38700	37400	305	11300	500	26460	50	1	60873234	23467	61.09	17.25	12	0.59	631.00	2235.00	54200	20240619	-28.87	7330	20231101	425.92	54200	-28.87	20240619	7570	409.25	20240102	54200	-28.87	20240619	7330	425.92	20231101	2.73	N	257720	500	305 억		4474505	N	N	863	N	00	N
16	20241030	101145	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38050	250	2	0.66	7279917850	191739	41.81	38150	38250	37650	49100	26500	37800	37967.88	7.35	0	-54321	39000	38400	37700	37100	36400	38700	37400	305	11300	500	26460	50	1	60873234	23162	60.30	17.02	12	0.31	631.00	2235.00	54200	20240619	-29.80	7330	20231101	419.10	54200	-29.80	20240619	7570	402.64	20240102	54200	-29.80	20240619	7330	419.10	20231101	2.73	N	257720	500	305 억		4474505	N	N	863	N	00	N
17	20241030	091153	55	30.00	KSQ150		유통	N	N	N	Y	40	N	38050	250	2	0.66	2369417600	62467	13.62	38150	38150	37700	49100	26500	37800	37930.78	7.35	0	-17710	39000	38400	37700	37100	36400	38700	37400	305	11300	500	26460	50	1	60873234	23162	60.30	17.02	12	0.10	631.00	2235.00	54200	20240619	-29.80	7330	20231101	419.10	54200	-29.80	20240619	7570	402.64	20240102	54200	-29.80	20240619	7330	419.10	20231101	2.73	N	257720	500	305 억		4474505	N	N	863	N	00	N
18	20241029	161109	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37800	0	3	0.00	17151822850	455554	59.10	37500	38300	37000	49100	26500	37800	37649.56	7.38	31	-15486	38966	38382	37316	36732	35666	38675	37025	305	11300	500	26460	50	1	60873234	23010	59.90	16.91	12	0.75	631.00	2235.00	54200	20240619	-30.26	7330	20231101	415.69	54200	-30.26	20240619	7570	399.34	20240102	54200	-30.26	20240619	7330	415.69	20231101	2.74	N	257720	500	305 억		4493719	N	N	863	N	00	N
19	20241029	151126	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37650	-150	5	-0.40	16214261600	430720	55.88	37500	38300	37000	49100	26500	37800	37644.07	7.38	31	-13618	38966	38382	37316	36732	35666	38675	37025	305	11300	500	26460	50	1	60873234	22919	59.67	16.85	12	0.71	631.00	2235.00	54200	20240619	-30.54	7330	20231101	413.64	54200	-30.54	20240619	7570	397.36	20240102	54200	-30.54	20240619	7330	413.64	20231101	2.74	N	257720	500	305 억		4493719	N	N	1576	N	00	N
20	20241029	140956	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37500	-300	5	-0.79	14585722100	387325	50.25	37500	38300	37000	49100	26500	37800	37657.09	7.38	31	-23411	38966	38382	37316	36732	35666	38675	37025	305	11300	500	26460	50	1	60873234	22827	59.43	16.78	12	0.64	631.00	2235.00	54200	20240619	-30.81	7330	20231101	411.60	54200	-30.81	20240619	7570	395.38	20240102	54200	-30.81	20240619	7330	411.60	20231101	2.74	N	257720	500	305 억		4493719	N	N	1576	N	00	N
21	20241029	131118	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37700	-100	5	-0.26	13160313350	349333	45.32	37500	38300	37000	49100	26500	37800	37672.20	7.38	31	-21612	38966	38382	37316	36732	35666	38675	37025	305	11300	500	26460	50	1	60873234	22949	59.75	16.87	12	0.57	631.00	2235.00	54200	20240619	-30.44	7330	20231101	414.32	54200	-30.44	20240619	7570	398.02	20240102	54200	-30.44	20240619	7330	414.32	20231101	2.74	N	257720	500	305 억		4493719	N	N	1576	N	00	N
22	20241029	121117	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37800	0	3	0.00	12352589100	327896	42.54	37500	38300	37000	49100	26500	37800	37671.76	7.38	31	-18292	38966	38382	37316	36732	35666	38675	37025	305	11300	500	26460	50	1	60873234	23010	59.90	16.91	12	0.54	631.00	2235.00	54200	20240619	-30.26	7330	20231101	415.69	54200	-30.26	20240619	7570	399.34	20240102	54200	-30.26	20240619	7330	415.69	20231101	2.74	N	257720	500	305 억		4493719	N	N	1576	N	00	N
23	20241029	111137	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37500	-300	5	-0.79	10736773500	285132	36.99	37500	38300	37000	49100	26500	37800	37654.77	7.38	31	-16916	38966	38382	37316	36732	35666	38675	37025	305	11300	500	26460	50	1	60873234	22827	59.43	16.78	12	0.47	631.00	2235.00	54200	20240619	-30.81	7330	20231101	411.60	54200	-30.81	20240619	7570	395.38	20240102	54200	-30.81	20240619	7330	411.60	20231101	2.74	N	257720	500	305 억		4493719	N	N	1576	N	00	N
24	20241029	101114	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37500	-300	5	-0.79	8823552450	233928	30.35	37500	38300	37000	49100	26500	37800	37718.63	7.38	31	-20126	38966	38382	37316	36732	35666	38675	37025	305	11300	500	26460	50	1	60873234	22827	59.43	16.78	12	0.38	631.00	2235.00	54200	20240619	-30.81	7330	20231101	411.60	54200	-30.81	20240619	7570	395.38	20240102	54200	-30.81	20240619	7330	411.60	20231101	2.74	N	257720	500	305 억		4493719	N	N	1576	N	00	N
25	20241028	161105	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37800	1850	2	5.15	28633834200	766880	70.99	36250	37900	36250	46700	25200	35950	37338.69	7.11	0	175832	39016	37482	36716	35182	34416	37100	34800	305	10750	500	25160	50	1	60873234	23010	59.90	16.91	12	1.26	631.00	2235.00	54200	20240619	-30.26	7330	20231101	415.69	54200	-30.26	20240619	7570	399.34	20240102	54200	-30.26	20240619	7330	415.69	20231101	2.79	N	257720	500	305 억		4327156	N	N	1576	N	00	N
26	20241028	151113	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37800	1850	2	5.15	27268177550	730736	67.64	36250	37900	36250	46700	25200	35950	37318.75	7.11	0	170073	39016	37482	36716	35182	34416	37100	34800	305	10750	500	25160	50	1	60873234	23010	59.90	16.91	12	1.20	631.00	2235.00	54200	20240619	-30.26	7330	20231101	415.69	54200	-30.26	20240619	7570	399.34	20240102	54200	-30.26	20240619	7330	415.69	20231101	2.79	N	257720	500	305 억		4327156	N	N	409	N	00	N
27	20241028	141115	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37650	1700	2	4.73	22822620900	612900	56.74	36250	37700	36250	46700	25200	35950	37240.15	7.11	0	153920	39016	37482	36716	35182	34416	37100	34800	305	10750	500	25160	50	1	60873234	22919	59.67	16.85	12	1.01	631.00	2235.00	54200	20240619	-30.54	7330	20231101	413.64	54200	-30.54	20240619	7570	397.36	20240102	54200	-30.54	20240619	7330	413.64	20231101	2.79	N	257720	500	305 억		4327156	N	N	409	N	00	N
28	20241028	131109	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37600	1650	2	4.59	19137242400	514820	47.66	36250	37600	36250	46700	25200	35950	37176.13	7.11	0	130879	39016	37482	36716	35182	34416	37100	34800	305	10750	500	25160	50	1	60873234	22888	59.59	16.82	12	0.85	631.00	2235.00	54200	20240619	-30.63	7330	20231101	412.96	54200	-30.63	20240619	7570	396.70	20240102	54200	-30.63	20240619	7330	412.96	20231101	2.79	N	257720	500	305 억		4327156	N	N	409	N	00	N
29	20241028	121111	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37400	1450	2	4.03	16169131250	435638	40.33	36250	37600	36250	46700	25200	35950	37119.86	7.11	0	102654	39016	37482	36716	35182	34416	37100	34800	305	10750	500	25160	50	1	60873234	22767	59.27	16.73	12	0.72	631.00	2235.00	54200	20240619	-31.00	7330	20231101	410.23	54200	-31.00	20240619	7570	394.06	20240102	54200	-31.00	20240619	7330	410.23	20231101	2.79	N	257720	500	305 억		4327156	N	N	409	N	00	N
30	20241028	110932	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37250	1300	2	3.62	14139491900	381184	35.29	36250	37600	36250	46700	25200	35950	37097.97	7.11	0	92652	39016	37482	36716	35182	34416	37100	34800	305	10750	500	25160	50	1	60873234	22675	59.03	16.67	12	0.63	631.00	2235.00	54200	20240619	-31.27	7330	20231101	408.19	54200	-31.27	20240619	7570	392.07	20240102	54200	-31.27	20240619	7330	408.19	20231101	2.79	N	257720	500	305 억		4327156	N	N	409	N	00	N
31	20241028	101057	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37100	1150	2	3.20	12230749500	329788	30.53	36250	37600	36250	46700	25200	35950	37091.71	7.11	0	84619	39016	37482	36716	35182	34416	37100	34800	305	10750	500	25160	50	1	60873234	22584	58.80	16.60	12	0.54	631.00	2235.00	54200	20240619	-31.55	7330	20231101	406.14	54200	-31.55	20240619	7570	390.09	20240102	54200	-31.55	20240619	7330	406.14	20231101	2.79	N	257720	500	305 억		4327156	N	N	409	N	00	N
32	20241028	091106	55	30.00	KSQ150		유통	N	N	N	Y	40	N	37300	1350	2	3.76	6975243300	188322	17.43	36250	37600	36250	46700	25200	35950	37047.34	7.11	0	63299	39016	37482	36716	35182	34416	37100	34800	305	10750	500	25160	50	1	60873234	22706	59.11	16.69	12	0.31	631.00	2235.00	54200	20240619	-31.18	7330	20231101	408.87	54200	-31.18	20240619	7570	392.73	20240102	54200	-31.18	20240619	7330	408.87	20231101	2.79	N	257720	500	305 억		4327156	N	N	409	N	00	N
33	20241025	161109	57	100.00	KSQ150		유통	N	N	N	N		N	35950	-1950	5	-5.15	38890018850	1060116	113.85	38200	38250	35950	49250	26550	37900	36686.74	7.13	0	-7481	39566	38732	37416	36582	35266	39150	37000	305	11350	500	26530	50	1	60873234	21884	56.97	16.09	12	1.74	631.00	2235.00	54200	20240619	-33.67	7330	20231101	390.45	54200	-33.67	20240619	7570	374.90	20240102	54200	-33.67	20240619	7330	390.45	20231101	2.80	N	257720	500	305 억		4339110	N	N	409	N	00	N
34	20241025	151112	57	100.00	KSQ150		유통	N	N	N	N		N	36050	-1850	5	-4.88	35514754100	966391	103.78	38200	38250	36000	49250	26550	37900	36749.58	7.13	0	-20913	39566	38732	37416	36582	35266	39150	37000	305	11350	500	26530	50	1	60873234	21945	57.13	16.13	12	1.59	631.00	2235.00	54200	20240619	-33.49	7330	20231101	391.81	54200	-33.49	20240619	7570	376.22	20240102	54200	-33.49	20240619	7330	391.81	20231101	2.80	N	257720	500	305 억		4339110	N	N	1932	N	00	N
35	20241025	141109	57	100.00	KSQ150		유통	N	N	N	N		N	36600	-1300	5	-3.43	25996137650	703532	75.55	38200	38250	36450	49250	26550	37900	36950.55	7.13	0	-34076	39566	38732	37416	36582	35266	39150	37000	305	11350	500	26530	50	1	60873234	22280	58.00	16.38	12	1.16	631.00	2235.00	54200	20240619	-32.47	7330	20231101	399.32	54200	-32.47	20240619	7570	383.49	20240102	54200	-32.47	20240619	7330	399.32	20231101	2.80	N	257720	500	305 억		4339110	N	N	1932	N	00	N
36	20241025	131110	57	100.00	KSQ150		유통	N	N	N	N		N	36800	-1100	5	-2.90	21568482000	582765	62.59	38200	38250	36550	49250	26550	37900	37010.21	7.13	0	-35609	39566	38732	37416	36582	35266	39150	37000	305	11350	500	26530	50	1	60873234	22401	58.32	16.47	12	0.96	631.00	2235.00	54200	20240619	-32.10	7330	20231101	402.05	54200	-32.10	20240619	7570	386.13	20240102	54200	-32.10	20240619	7330	402.05	20231101	2.80	N	257720	500	305 억		4339110	N	N	1932	N	00	N
37	20241025	121113	57	100.00	KSQ150		유통	N	N	N	N		N	37000	-900	5	-2.37	19420531100	524516	56.33	38200	38250	36550	49250	26550	37900	37025.20	7.13	0	-30452	39566	38732	37416	36582	35266	39150	37000	305	11350	500	26530	50	1	60873234	22523	58.64	16.55	12	0.86	631.00	2235.00	54200	20240619	-31.73	7330	20231101	404.77	54200	-31.73	20240619	7570	388.77	20240102	54200	-31.73	20240619	7330	404.77	20231101	2.80	N	257720	500	305 억		4339110	N	N	1932	N	00	N
38	20241025	111107	57	100.00	KSQ150		유통	N	N	N	N		N	36850	-1050	5	-2.77	16931635150	457371	49.12	38200	38250	36550	49250	26550	37900	37018.99	7.13	0	-30975	39566	38732	37416	36582	35266	39150	37000	305	11350	500	26530	50	1	60873234	22432	58.40	16.49	12	0.75	631.00	2235.00	54200	20240619	-32.01	7330	20231101	402.73	54200	-32.01	20240619	7570	386.79	20240102	54200	-32.01	20240619	7330	402.73	20231101	2.80	N	257720	500	305 억		4339110	N	N	1932	N	00	N
39	20241025	101107	57	100.00	KSQ150		유통	N	N	N	N		N	37000	-900	5	-2.37	12302111300	331362	35.59	38200	38250	36600	49250	26550	37900	37125.30	7.13	0	-15833	39566	38732	37416	36582	35266	39150	37000	305	11350	500	26530	50	1	60873234	22523	58.64	16.55	12	0.54	631.00	2235.00	54200	20240619	-31.73	7330	20231101	404.77	54200	-31.73	20240619	7570	388.77	20240102	54200	-31.73	20240619	7330	404.77	20231101	2.80	N	257720	500	305 억		4339110	N	N	1932	N	00	N
40	20241025	091112	57	100.00	KSQ150		유통	N	N	N	N		N	37500	-400	5	-1.06	2400613800	63637	6.83	38200	38250	37300	49250	26550	37900	37722.85	7.13	0	-25649	39566	38732	37416	36582	35266	39150	37000	305	11350	500	26530	50	1	60873234	22827	59.43	16.78	12	0.10	631.00	2235.00	54200	20240619	-30.81	7330	20231101	411.60	54200	-30.81	20240619	7570	395.38	20240102	54200	-30.81	20240619	7330	411.60	20231101	2.80	N	257720	500	305 억		4339110	N	N	1932	N	00	N
41	20241024	161047	57	100.00	KSQ150		유통	N	N	N	N		N	37900	550	2	1.47	34361890900	921635	59.74	36800	38250	36100	48550	26150	37350	37281.99	7.00	0	35051	40250	38800	37850	36400	35450	38325	35925	305	11200	500	26140	50	1	60873234	23071	60.06	16.96	12	1.51	631.00	2235.00	54200	20240619	-30.07	7330	20231101	417.05	54200	-30.07	20240619	7570	400.66	20240102	54200	-30.07	20240619	7330	417.05	20231101	2.68	N	257720	500	305 억		4260827	N	N	1932	N	00	N
42	20241024	151058	57	100.00	KSQ150		유통	N	N	N	N		N	37900	550	2	1.47	32596050050	875049	56.72	36800	38250	36100	48550	26150	37350	37250.40	7.00	0	34754	40250	38800	37850	36400	35450	38325	35925	305	11200	500	26140	50	1	60873234	23071	60.06	16.96	12	1.44	631.00	2235.00	54200	20240619	-30.07	7330	20231101	417.05	54200	-30.07	20240619	7570	400.66	20240102	54200	-30.07	20240619	7330	417.05	20231101	2.68	N	257720	500	305 억		4260827	N	N	567	N	00	N
43	20241024	141044	57	100.00	KSQ150		유통	N	N	N	N		N	37550	200	2	0.54	28358066150	762395	49.42	36800	38250	36100	48550	26150	37350	37195.77	7.00	0	26062	40250	38800	37850	36400	35450	38325	35925	305	11200	500	26140	50	1	60873234	22858	59.51	16.80	12	1.25	631.00	2235.00	54200	20240619	-30.72	7330	20231101	412.28	54200	-30.72	20240619	7570	396.04	20240102	54200	-30.72	20240619	7330	412.28	20231101	2.68	N	257720	500	305 억		4260827	N	N	567	N	00	N
44	20241024	131057	57	100.00	KSQ150		유통	N	N	N	N		N	37750	400	2	1.07	25342619150	682325	44.23	36800	38250	36100	48550	26150	37350	37141.17	7.00	0	29290	40250	38800	37850	36400	35450	38325	35925	305	11200	500	26140	50	1	60873234	22980	59.83	16.89	12	1.12	631.00	2235.00	54200	20240619	-30.35	7330	20231101	415.01	54200	-30.35	20240619	7570	398.68	20240102	54200	-30.35	20240619	7330	415.01	20231101	2.68	N	257720	500	305 억		4260827	N	N	567	N	00	N
45	20241024	121052	57	100.00	KSQ150		유통	N	N	N	N		N	37550	200	2	0.54	19086612400	517424	33.54	36800	37650	36100	48550	26150	37350	36886.60	7.00	0	43728	40250	38800	37850	36400	35450	38325	35925	305	11200	500	26140	50	1	60873234	22858	59.51	16.80	12	0.85	631.00	2235.00	54200	20240619	-30.72	7330	20231101	412.28	54200	-30.72	20240619	7570	396.04	20240102	54200	-30.72	20240619	7330	412.28	20231101	2.68	N	257720	500	305 억		4260827	N	N	567	N	00	N
46	20241024	111049	57	100.00	KSQ150		유통	N	N	N	N		N	37200	-150	5	-0.40	15232906450	414565	26.87	36800	37350	36100	48550	26150	37350	36742.42	7.00	0	49341	40250	38800	37850	36400	35450	38325	35925	305	11200	500	26140	50	1	60873234	22645	58.95	16.64	12	0.68	631.00	2235.00	54200	20240619	-31.37	7330	20231101	407.50	54200	-31.37	20240619	7570	391.41	20240102	54200	-31.37	20240619	7330	407.50	20231101	2.68	N	257720	500	305 억		4260827	N	N	567	N	00	N
47	20241024	100959	57	100.00	KSQ150		유통	N	N	N	N		N	36750	-600	5	-1.61	12430754150	338616	21.95	36800	37350	36100	48550	26150	37350	36708.03	7.00	0	39805	40250	38800	37850	36400	35450	38325	35925	305	11200	500	26140	50	1	60873234	22371	58.24	16.44	12	0.56	631.00	2235.00	54200	20240619	-32.20	7330	20231101	401.36	54200	-32.20	20240619	7570	385.47	20240102	54200	-32.20	20240619	7330	401.36	20231101	2.68	N	257720	500	305 억		4260827	N	N	567	N	00	N
48	20241024	091117	57	100.00	KSQ150		유통	N	N	N	N		N	36750	-600	5	-1.61	2691049000	72829	4.72	36800	37350	36700	48550	26150	37350	36943.03	7.00	0	6776	40250	38800	37850	36400	35450	38325	35925	305	11200	500	26140	50	1	60873234	22371	58.24	16.44	12	0.12	631.00	2235.00	54200	20240619	-32.20	7330	20231101	401.36	54200	-32.20	20240619	7570	385.47	20240102	54200	-32.20	20240619	7330	401.36	20231101	2.68	N	257720	500	305 억		4260827	N	N	567	N	00	N
49	20241023	161055	57	100.00	KSQ150		유통	N	N	N	N		N	37350	-1650	5	-4.23	57299284150	1527050	83.95	39200	39300	36900	50700	27300	39000	37523.51	7.02	0	-175532	42700	40850	39700	37850	36700	40275	37275	305	11700	500	27300	50	1	60873234	22736	59.19	16.71	12	2.51	631.00	2235.00	54200	20240619	-31.09	7330	20231101	409.55	54200	-31.09	20240619	7570	393.39	20240102	54200	-31.09	20240619	7330	409.55	20231101	2.70	N	257720	500	305 억		4271820	N	N	567	N	00	N
50	20241023	151117	57	100.00	KSQ150		유통	N	N	N	N		N	37200	-1800	5	-4.62	53845542250	1434289	78.85	39200	39300	36900	50700	27300	39000	37541.53	7.02	0	-176299	42700	40850	39700	37850	36700	40275	37275	305	11700	500	27300	50	1	60873234	22645	58.95	16.64	12	2.36	631.00	2235.00	54200	20240619	-31.37	7330	20231101	407.50	54200	-31.37	20240619	7570	391.41	20240102	54200	-31.37	20240619	7330	407.50	20231101	2.70	N	257720	500	305 억		4271820	N	N	4404	N	00	N
51	20241023	141124	57	100.00	KSQ150		유통	N	N	N	N		N	37350	-1650	5	-4.23	46799454950	1246241	68.51	39200	39300	36900	50700	27300	39000	37552.38	7.02	0	-171152	42700	40850	39700	37850	36700	40275	37275	305	11700	500	27300	50	1	60873234	22736	59.19	16.71	12	2.05	631.00	2235.00	54200	20240619	-31.09	7330	20231101	409.55	54200	-31.09	20240619	7570	393.39	20240102	54200	-31.09	20240619	7330	409.55	20231101	2.70	N	257720	500	305 억		4271820	N	N	4404	N	00	N
52	20241023	131105	57	100.00	KSQ150		유통	N	N	N	N		N	37500	-1500	5	-3.85	41746165500	1111600	61.11	39200	39300	36900	50700	27300	39000	37554.90	7.02	0	-149659	42700	40850	39700	37850	36700	40275	37275	305	11700	500	27300	50	1	60873234	22827	59.43	16.78	12	1.83	631.00	2235.00	54200	20240619	-30.81	7330	20231101	411.60	54200	-30.81	20240619	7570	395.38	20240102	54200	-30.81	20240619	7330	411.60	20231101	2.70	N	257720	500	305 억		4271820	N	N	4404	N	00	N
53	20241023	121100	57	100.00	KSQ150		유통	N	N	N	N		N	37450	-1550	5	-3.97	38337295400	1020621	56.11	39200	39300	36900	50700	27300	39000	37562.58	7.02	0	-140534	42700	40850	39700	37850	36700	40275	37275	305	11700	500	27300	50	1	60873234	22797	59.35	16.76	12	1.68	631.00	2235.00	54200	20240619	-30.90	7330	20231101	410.91	54200	-30.90	20240619	7570	394.72	20240102	54200	-30.90	20240619	7330	410.91	20231101	2.70	N	257720	500	305 억		4271820	N	N	4404	N	00	N
54	20241023	111054	57	100.00	KSQ150		유통	N	N	N	N		N	37150	-1850	5	-4.74	30378633200	806468	44.34	39200	39300	37000	50700	27300	39000	37668.59	7.02	0	-95568	42700	40850	39700	37850	36700	40275	37275	305	11700	500	27300	50	1	60873234	22614	58.87	16.62	12	1.32	631.00	2235.00	54200	20240619	-31.46	7330	20231101	406.82	54200	-31.46	20240619	7570	390.75	20240102	54200	-31.46	20240619	7330	406.82	20231101	2.70	N	257720	500	305 억		4271820	N	N	4404	N	00	N
55	20241023	101058	57	100.00	KSQ150		유통	N	N	N	N		N	37550	-1450	5	-3.72	18816400500	496240	27.28	39200	39300	37150	50700	27300	39000	37917.74	7.02	0	-14813	42700	40850	39700	37850	36700	40275	37275	305	11700	500	27300	50	1	60873234	22858	59.51	16.80	12	0.82	631.00	2235.00	54200	20240619	-30.72	7330	20231101	412.28	54200	-30.72	20240619	7570	396.04	20240102	54200	-30.72	20240619	7330	412.28	20231101	2.70	N	257720	500	305 억		4271820	N	N	4404	N	00	N
56	20241023	091059	57	100.00	KSQ150		유통	N	N	N	N		N	38700	-300	5	-0.77	2042129450	52305	2.88	39200	39300	38700	50700	27300	39000	39042.80	7.02	0	-6488	42700	40850	39700	37850	36700	40275	37275	305	11700	500	27300	50	1	60873234	23558	61.33	17.32	12	0.09	631.00	2235.00	54200	20240619	-28.60	7330	20231101	427.97	54200	-28.60	20240619	7570	411.23	20240102	54200	-28.60	20240619	7330	427.97	20231101	2.70	N	257720	500	305 억		4271820	N	N	4404	N	00	N
57	20241022	161045	57	100.00	KSQ150		유통	N	N	N	N		N	39000	-2300	5	-5.57	70823178500	1799829	108.86	41550	41550	38550	53600	28950	41300	39350.60	7.61	0	-475323	43933	42616	41083	39766	38233	43275	40425	305	12300	500	28910	50	1	60873234	23741	61.81	17.45	12	2.96	631.00	2235.00	54200	20240619	-28.04	7330	20231101	432.06	54200	-28.04	20240619	7570	415.19	20240102	54200	-28.04	20240619	7330	432.06	20231101	2.73	N	257720	500	305 억		4632622	N	N	4404	N	00	N
58	20241022	151059	57	100.00	KSQ150		유통	N	N	N	N		N	39000	-2300	5	-5.57	68659804150	1744292	105.50	41550	41550	38550	53600	28950	41300	39362.56	7.61	0	-479083	43933	42616	41083	39766	38233	43275	40425	305	12300	500	28910	50	1	60873234	23741	61.81	17.45	12	2.87	631.00	2235.00	54200	20240619	-28.04	7330	20231101	432.06	54200	-28.04	20240619	7570	415.19	20240102	54200	-28.04	20240619	7330	432.06	20231101	2.73	N	257720	500	305 억		4632622	N	N	1966	N	00	N
59	20241022	141058	57	100.00	KSQ150		유통	N	N	N	N		N	38850	-2450	5	-5.93	61834612700	1568237	94.86	41550	41550	38550	53600	28950	41300	39429.38	7.61	0	-478755	43933	42616	41083	39766	38233	43275	40425	305	12300	500	28910	50	1	60873234	23649	61.57	17.38	12	2.58	631.00	2235.00	54200	20240619	-28.32	7330	20231101	430.01	54200	-28.32	20240619	7570	413.21	20240102	54200	-28.32	20240619	7330	430.01	20231101	2.73	N	257720	500	305 억		4632622	N	N	1966	N	00	N
60	20241022	131059	57	100.00	KSQ150		유통	N	N	N	N		N	38750	-2550	5	-6.17	55547590500	1406111	85.05	41550	41550	38650	53600	28950	41300	39504.41	7.61	0	-462658	43933	42616	41083	39766	38233	43275	40425	305	12300	500	28910	50	1	60873234	23588	61.41	17.34	12	2.31	631.00	2235.00	54200	20240619	-28.51	7330	20231101	428.65	54200	-28.51	20240619	7570	411.89	20240102	54200	-28.51	20240619	7330	428.65	20231101	2.73	N	257720	500	305 억		4632622	N	N	1966	N	00	N
61	20241022	121055	57	100.00	KSQ150		유통	N	N	N	N		N	39200	-2100	5	-5.08	49503361900	1251046	75.67	41550	41550	38650	53600	28950	41300	39569.58	7.61	0	-411390	43933	42616	41083	39766	38233	43275	40425	305	12300	500	28910	50	1	60873234	23862	62.12	17.54	12	2.06	631.00	2235.00	54200	20240619	-27.68	7330	20231101	434.79	54200	-27.68	20240619	7570	417.83	20240102	54200	-27.68	20240619	7330	434.79	20231101	2.73	N	257720	500	305 억		4632622	N	N	1966	N	00	N
62	20241022	111051	57	100.00	KSQ150		유통	N	N	N	N		N	39200	-2100	5	-5.08	45355843500	1144951	69.25	41550	41550	38650	53600	28950	41300	39613.79	7.61	0	-373196	43933	42616	41083	39766	38233	43275	40425	305	12300	500	28910	50	1	60873234	23862	62.12	17.54	12	1.88	631.00	2235.00	54200	20240619	-27.68	7330	20231101	434.79	54200	-27.68	20240619	7570	417.83	20240102	54200	-27.68	20240619	7330	434.79	20231101	2.73	N	257720	500	305 억		4632622	N	N	1966	N	00	N
63	20241022	101054	57	100.00	KSQ150		유통	N	N	N	N		N	39000	-2300	5	-5.57	30902317850	773712	46.80	41550	41550	38900	53600	28950	41300	39940.34	7.61	0	-296315	43933	42616	41083	39766	38233	43275	40425	305	12300	500	28910	50	1	60873234	23741	61.81	17.45	12	1.27	631.00	2235.00	54200	20240619	-28.04	7330	20231101	432.06	54200	-28.04	20240619	7570	415.19	20240102	54200	-28.04	20240619	7330	432.06	20231101	2.73	N	257720	500	305 억		4632622	N	N	1966	N	00	N
64	20241022	091053	57	100.00	KSQ150		유통	N	N	N	N		N	40850	-450	5	-1.09	4820478150	116859	7.07	41550	41550	40850	53600	28950	41300	41250.38	7.61	0	-58515	43933	42616	41083	39766	38233	43275	40425	305	12300	500	28910	50	1	60873234	24867	64.74	18.28	12	0.19	631.00	2235.00	54200	20240619	-24.63	7330	20231101	457.30	54200	-24.63	20240619	7570	439.63	20240102	54200	-24.63	20240619	7330	457.30	20231101	2.73	N	257720	500	305 억		4632622	N	N	1966	N	00	N
65	20241021	161041	57	100.00	KSQ150		유통	N	N	N	N		N	41300	1300	2	3.25	67551254000	1625467	143.52	40550	42400	39550	52000	28000	40000	41558.40	7.12	0	295255	42633	41316	40633	39316	38633	40975	38975	305	12000	500	28000	50	1	60873234	25141	65.45	18.48	12	2.67	631.00	2235.00	54200	20240619	-23.80	7330	20231101	463.44	54200	-23.80	20240619	7570	445.57	20240102	54200	-23.80	20240619	7330	463.44	20231101	2.78	N	257720	500	305 억		4336516	N	N	1966	N	00	N
66	20241021	151048	57	100.00	KSQ150		유통	N	N	N	N		N	41400	1400	2	3.50	64851260950	1559979	137.74	40550	42400	39550	52000	28000	40000	41571.90	7.12	0	311814	42633	41316	40633	39316	38633	40975	38975	305	12000	500	28000	50	1	60873234	25202	65.61	18.52	12	2.56	631.00	2235.00	54200	20240619	-23.62	7330	20231101	464.80	54200	-23.62	20240619	7570	446.90	20240102	54200	-23.62	20240619	7330	464.80	20231101	2.78	N	257720	500	305 억		4336516	N	N	8461	N	00	N
67	20241021	141052	57	100.00	KSQ150		유통	N	N	N	N		N	41650	1650	2	4.12	61361927400	1476025	130.33	40550	42400	39550	52000	28000	40000	41572.44	7.12	0	327599	42633	41316	40633	39316	38633	40975	38975	305	12000	500	28000	50	1	60873234	25354	66.01	18.64	12	2.42	631.00	2235.00	54200	20240619	-23.15	7330	20231101	468.21	54200	-23.15	20240619	7570	450.20	20240102	54200	-23.15	20240619	7330	468.21	20231101	2.78	N	257720	500	305 억		4336516	N	N	8461	N	00	N
68	20241021	131049	57	100.00	KSQ150		유통	N	N	N	N		N	41850	1850	2	4.62	58582807350	1409185	124.42	40550	42400	39550	52000	28000	40000	41572.15	7.12	0	325664	42633	41316	40633	39316	38633	40975	38975	305	12000	500	28000	50	1	60873234	25475	66.32	18.72	12	2.31	631.00	2235.00	54200	20240619	-22.79	7330	20231101	470.94	54200	-22.79	20240619	7570	452.84	20240102	54200	-22.79	20240619	7330	470.94	20231101	2.78	N	257720	500	305 억		4336516	N	N	8461	N	00	N
69	20241021	121048	57	100.00	KSQ150		유통	N	N	N	N		N	42150	2150	2	5.38	55106846250	1325973	117.08	40550	42400	39550	52000	28000	40000	41559.58	7.12	0	322783	42633	41316	40633	39316	38633	40975	38975	305	12000	500	28000	50	1	60873234	25658	66.80	18.86	12	2.18	631.00	2235.00	54200	20240619	-22.23	7330	20231101	475.03	54200	-22.23	20240619	7570	456.80	20240102	54200	-22.23	20240619	7330	475.03	20231101	2.78	N	257720	500	305 억		4336516	N	N	8461	N	00	N
70	20241021	111042	57	100.00	KSQ150		유통	N	N	N	N		N	41800	1800	2	4.50	41974798650	1013901	89.52	40550	42400	39550	52000	28000	40000	41399.34	7.12	0	201951	42633	41316	40633	39316	38633	40975	38975	305	12000	500	28000	50	1	60873234	25445	66.24	18.70	12	1.67	631.00	2235.00	54200	20240619	-22.88	7330	20231101	470.26	54200	-22.88	20240619	7570	452.18	20240102	54200	-22.88	20240619	7330	470.26	20231101	2.78	N	257720	500	305 억		4336516	N	N	8461	N	00	N
71	20241021	101047	57	100.00	KSQ150		유통	N	N	N	N		N	41600	1600	2	4.00	19330713250	472308	41.70	40550	41800	39550	52000	28000	40000	40928.24	7.12	0	81185	42633	41316	40633	39316	38633	40975	38975	305	12000	500	28000	50	1	60873234	25323	65.93	18.61	12	0.78	631.00	2235.00	54200	20240619	-23.25	7330	20231101	467.53	54200	-23.25	20240619	7570	449.54	20240102	54200	-23.25	20240619	7330	467.53	20231101	2.78	N	257720	500	305 억		4336516	N	N	8461	N	00	N
72	20241021	091044	57	100.00	KSQ150		유통	N	N	N	N		N	39850	-150	5	-0.38	2078432350	51506	4.55	40550	40700	39850	52000	28000	40000	40353.37	7.12	0	3274	42633	41316	40633	39316	38633	40975	38975	305	12000	500	28000	50	1	60873234	24258	63.15	17.83	12	0.08	631.00	2235.00	54200	20240619	-26.48	7330	20231101	443.66	54200	-26.48	20240619	7570	426.42	20240102	54200	-26.48	20240619	7330	443.66	20231101	2.78	N	257720	500	305 억		4336516	N	N	8461	N	00	N
73	20241018	161043	57	100.00	KSQ150		유통	N	N	N	N		N	40000	-100	5	-0.25	46104462700	1126301	138.97	40650	41950	39950	52100	28100	40100	40936.27	7.15	0	-80497	41166	40632	40166	39632	39166	40900	39900	305	12000	500	28070	50	1	60873234	24349	63.39	17.90	12	1.85	631.00	2235.00	54200	20240619	-26.20	7330	20231101	445.70	54200	-26.20	20240619	7570	428.40	20240102	54200	-26.20	20240619	7330	445.70	20231101	2.68	N	257720	500	305 억		4352417	N	N	8461	N	00	N
74	20241018	151109	57	100.00	KSQ150		유통	N	N	N	N		N	40100	0	3	0.00	44300379300	1081244	133.41	40650	41950	39950	52100	28100	40100	40971.84	7.15	0	-83639	41166	40632	40166	39632	39166	40900	39900	305	12000	500	28070	50	1	60873234	24410	63.55	17.94	12	1.78	631.00	2235.00	54200	20240619	-26.01	7330	20231101	447.07	54200	-26.01	20240619	7570	429.72	20240102	54200	-26.01	20240619	7330	447.07	20231101	2.68	N	257720	500	305 억		4352417	N	N	67	N	00	N
75	20241018	141109	57	100.00	KSQ150		유통	N	N	N	N		N	40350	250	2	0.62	38467159450	935866	115.47	40650	41950	40200	52100	28100	40100	41103.49	7.15	0	-45988	41166	40632	40166	39632	39166	40900	39900	305	12000	500	28070	50	1	60873234	24562	63.95	18.05	12	1.54	631.00	2235.00	54200	20240619	-25.55	7330	20231101	450.48	54200	-25.55	20240619	7570	433.03	20240102	54200	-25.55	20240619	7330	450.48	20231101	2.68	N	257720	500	305 억		4352417	N	N	67	N	00	N
76	20241018	131055	57	100.00	KSQ150		유통	N	N	N	N		N	40500	400	2	1.00	35846091350	870949	107.46	40650	41950	40300	52100	28100	40100	41157.76	7.15	0	-35711	41166	40632	40166	39632	39166	40900	39900	305	12000	500	28070	50	1	60873234	24654	64.18	18.12	12	1.43	631.00	2235.00	54200	20240619	-25.28	7330	20231101	452.52	54200	-25.28	20240619	7570	435.01	20240102	54200	-25.28	20240619	7330	452.52	20231101	2.68	N	257720	500	305 억		4352417	N	N	67	N	00	N
77	20241018	121109	57	100.00	KSQ150		유통	N	N	N	N		N	40750	650	2	1.62	33767402400	819674	101.13	40650	41950	40300	52100	28100	40100	41196.41	7.15	0	-25986	41166	40632	40166	39632	39166	40900	39900	305	12000	500	28070	50	1	60873234	24806	64.58	18.23	12	1.35	631.00	2235.00	54200	20240619	-24.82	7330	20231101	455.93	54200	-24.82	20240619	7570	438.31	20240102	54200	-24.82	20240619	7330	455.93	20231101	2.68	N	257720	500	305 억		4352417	N	N	67	N	00	N
78	20241018	111104	57	100.00	KSQ150		유통	N	N	N	N		N	40650	550	2	1.37	31283259350	758572	93.60	40650	41950	40300	52100	28100	40100	41239.98	7.15	0	-22318	41166	40632	40166	39632	39166	40900	39900	305	12000	500	28070	50	1	60873234	24745	64.42	18.19	12	1.25	631.00	2235.00	54200	20240619	-25.00	7330	20231101	454.57	54200	-25.00	20240619	7570	436.99	20240102	54200	-25.00	20240619	7330	454.57	20231101	2.68	N	257720	500	305 억		4352417	N	N	67	N	00	N
79	20241018	101050	57	100.00	KSQ150		유통	N	N	N	N		N	40950	850	2	2.12	27090214650	655972	80.94	40650	41950	40300	52100	28100	40100	41298.19	7.15	0	-13431	41166	40632	40166	39632	39166	40900	39900	305	12000	500	28070	50	1	60873234	24928	64.90	18.32	12	1.08	631.00	2235.00	54200	20240619	-24.45	7330	20231101	458.66	54200	-24.45	20240619	7570	440.95	20240102	54200	-24.45	20240619	7330	458.66	20231101	2.68	N	257720	500	305 억		4352417	N	N	67	N	00	N
80	20241018	091049	57	100.00	KSQ150		유통	N	N	N	N		N	41100	1000	2	2.49	5769002650	141414	17.45	40650	41300	40300	52100	28100	40100	40796.13	7.15	0	15865	41166	40632	40166	39632	39166	40900	39900	305	12000	500	28070	50	1	60873234	25019	65.13	18.39	12	0.23	631.00	2235.00	54200	20240619	-24.17	7330	20231101	460.71	54200	-24.17	20240619	7570	442.93	20240102	54200	-24.17	20240619	7330	460.71	20231101	2.68	N	257720	500	305 억		4352417	N	N	67	N	00	N
81	20241017	161047	57	100.00	KSQ150		유통	N	N	N	N		N	40100	500	2	1.26	32050528550	799007	61.22	40000	40700	39700	51400	27750	39600	40113.23	6.90	0	-84235	42400	41000	40250	38850	38100	40625	38475	305	11800	500	27720	50	1	60873234	24410	63.55	17.94	12	1.31	631.00	2235.00	54200	20240619	-26.01	7330	20231101	447.07	54200	-26.01	20240619	7570	429.72	20240102	54200	-26.01	20240619	7330	447.07	20231101	2.71	N	257720	500	305 억		4202382	N	N	67	N	00	N
82	20241017	151050	57	100.00	KSQ150		유통	N	N	N	N		N	40050	450	2	1.14	30541951000	761360	58.34	40000	40700	39700	51400	27750	39600	40115.30	6.90	0	-87687	42400	41000	40250	38850	38100	40625	38475	305	11800	500	27720	50	1	60873234	24380	63.47	17.92	12	1.25	631.00	2235.00	54200	20240619	-26.11	7330	20231101	446.38	54200	-26.11	20240619	7570	429.06	20240102	54200	-26.11	20240619	7330	446.38	20231101	2.71	N	257720	500	305 억		4202382	N	N	5028	N	00	N
83	20241017	141053	57	100.00	KSQ150		유통	N	N	N	N		N	40100	500	2	1.26	26891762900	670209	51.35	40000	40700	39700	51400	27750	39600	40124.79	6.90	0	-93403	42400	41000	40250	38850	38100	40625	38475	305	11800	500	27720	50	1	60873234	24410	63.55	17.94	12	1.10	631.00	2235.00	54200	20240619	-26.01	7330	20231101	447.07	54200	-26.01	20240619	7570	429.72	20240102	54200	-26.01	20240619	7330	447.07	20231101	2.71	N	257720	500	305 억		4202382	N	N	5028	N	00	N
84	20241017	131048	57	100.00	KSQ150		유통	N	N	N	N		N	40400	800	2	2.02	23683619050	590240	45.22	40000	40700	39700	51400	27750	39600	40125.80	6.90	0	-61067	42400	41000	40250	38850	38100	40625	38475	305	11800	500	27720	50	1	60873234	24593	64.03	18.08	12	0.97	631.00	2235.00	54200	20240619	-25.46	7330	20231101	451.16	54200	-25.46	20240619	7570	433.69	20240102	54200	-25.46	20240619	7330	451.16	20231101	2.71	N	257720	500	305 억		4202382	N	N	5028	N	00	N
85	20241017	121054	57	100.00	KSQ150		유통	N	N	N	N		N	40000	400	2	1.01	20277660700	505656	38.74	40000	40700	39700	51400	27750	39600	40102.13	6.90	0	-84612	42400	41000	40250	38850	38100	40625	38475	305	11800	500	27720	50	1	60873234	24349	63.39	17.90	12	0.83	631.00	2235.00	54200	20240619	-26.20	7330	20231101	445.70	54200	-26.20	20240619	7570	428.40	20240102	54200	-26.20	20240619	7330	445.70	20231101	2.71	N	257720	500	305 억		4202382	N	N	5028	N	00	N
86	20241017	111052	57	100.00	KSQ150		유통	N	N	N	N		N	40100	500	2	1.26	18441227250	459712	35.22	40000	40700	39700	51400	27750	39600	40115.24	6.90	0	-76152	42400	41000	40250	38850	38100	40625	38475	305	11800	500	27720	50	1	60873234	24410	63.55	17.94	12	0.76	631.00	2235.00	54200	20240619	-26.01	7330	20231101	447.07	54200	-26.01	20240619	7570	429.72	20240102	54200	-26.01	20240619	7330	447.07	20231101	2.71	N	257720	500	305 억		4202382	N	N	5028	N	00	N
87	20241017	101049	57	100.00	KSQ150		유통	N	N	N	N		N	40050	450	2	1.14	15773621100	393052	30.12	40000	40700	39700	51400	27750	39600	40131.74	6.90	0	-58284	42400	41000	40250	38850	38100	40625	38475	305	11800	500	27720	50	1	60873234	24380	63.47	17.92	12	0.65	631.00	2235.00	54200	20240619	-26.11	7330	20231101	446.38	54200	-26.11	20240619	7570	429.06	20240102	54200	-26.11	20240619	7330	446.38	20231101	2.71	N	257720	500	305 억		4202382	N	N	5028	N	00	N
88	20241017	091042	57	100.00	KSQ150		유통	N	N	N	N		N	40200	600	2	1.52	3596540550	89670	6.87	40000	40300	39850	51400	27750	39600	40111.17	6.90	0	6025	42400	41000	40250	38850	38100	40625	38475	305	11800	500	27720	50	1	60873234	24471	63.71	17.99	12	0.15	631.00	2235.00	54200	20240619	-25.83	7330	20231101	448.43	54200	-25.83	20240619	7570	431.04	20240102	54200	-25.83	20240619	7330	448.43	20231101	2.71	N	257720	500	305 억		4202382	N	N	5028	N	00	N
89	20241016	161037	57	100.00	KSQ150		유통	N	N	N	N		N	39600	-2150	5	-5.15	51733338500	1286274	95.42	41300	41650	39500	54200	29250	41750	40222.74	7.29	0	-322980	43383	42566	41033	40216	38683	42975	40625	305	12450	500	29220	50	1	60873234	24106	62.76	17.72	12	2.11	631.00	2235.00	54200	20240619	-26.94	7330	20231101	440.25	54200	-26.94	20240619	7570	423.12	20240102	54200	-26.94	20240619	7330	440.25	20231101	2.69	N	257720	500	305 억		4440291	N	N	5028	N	00	N
90	20241016	151044	57	100.00	KSQ150		유통	N	N	N	N		N	39550	-2200	5	-5.27	48218172650	1197445	88.83	41300	41650	39500	54200	29250	41750	40267.09	7.29	0	-305735	43383	42566	41033	40216	38683	42975	40625	305	12450	500	29220	50	1	60873234	24075	62.68	17.70	12	1.97	631.00	2235.00	54200	20240619	-27.03	7330	20231101	439.56	54200	-27.03	20240619	7570	422.46	20240102	54200	-27.03	20240619	7330	439.56	20231101	2.69	N	257720	500	305 억		4440291	N	N	3066	N	00	N
91	20241016	141045	57	100.00	KSQ150		유통	N	N	N	N		N	39700	-2050	5	-4.91	35212385750	869258	64.49	41300	41650	39700	54200	29250	41750	40508.02	7.29	0	-277165	43383	42566	41033	40216	38683	42975	40625	305	12450	500	29220	50	1	60873234	24167	62.92	17.76	12	1.43	631.00	2235.00	54200	20240619	-26.75	7330	20231101	441.61	54200	-26.75	20240619	7570	424.44	20240102	54200	-26.75	20240619	7330	441.61	20231101	2.69	N	257720	500	305 억		4440291	N	N	3066	N	00	N
92	20241016	131040	57	100.00	KSQ150		유통	N	N	N	N		N	40150	-1600	5	-3.83	24499362750	601417	44.62	41300	41650	40150	54200	29250	41750	40735.44	7.29	0	-181497	43383	42566	41033	40216	38683	42975	40625	305	12450	500	29220	50	1	60873234	24441	63.63	17.96	12	0.99	631.00	2235.00	54200	20240619	-25.92	7330	20231101	447.75	54200	-25.92	20240619	7570	430.38	20240102	54200	-25.92	20240619	7330	447.75	20231101	2.69	N	257720	500	305 억		4440291	N	N	3066	N	00	N
93	20241016	121040	57	100.00	KSQ150		유통	N	N	N	N		N	40650	-1100	5	-2.63	19071168750	467005	34.65	41300	41650	40450	54200	29250	41750	40836.46	7.29	0	-135540	43383	42566	41033	40216	38683	42975	40625	305	12450	500	29220	50	1	60873234	24745	64.42	18.19	12	0.77	631.00	2235.00	54200	20240619	-25.00	7330	20231101	454.57	54200	-25.00	20240619	7570	436.99	20240102	54200	-25.00	20240619	7330	454.57	20231101	2.69	N	257720	500	305 억		4440291	N	N	3066	N	00	N
94	20241016	111038	57	100.00	KSQ150		유통	N	N	N	N		N	40600	-1150	5	-2.75	16554063800	404888	30.04	41300	41650	40450	54200	29250	41750	40884.74	7.29	0	-117235	43383	42566	41033	40216	38683	42975	40625	305	12450	500	29220	50	1	60873234	24715	64.34	18.17	12	0.67	631.00	2235.00	54200	20240619	-25.09	7330	20231101	453.89	54200	-25.09	20240619	7570	436.33	20240102	54200	-25.09	20240619	7330	453.89	20231101	2.69	N	257720	500	305 억		4440291	N	N	3066	N	00	N
95	20241016	101038	57	100.00	KSQ150		유통	N	N	N	N		N	40750	-1000	5	-2.40	11674064850	285333	21.17	41300	41650	40450	54200	29250	41750	40912.73	7.29	0	-80232	43383	42566	41033	40216	38683	42975	40625	305	12450	500	29220	50	1	60873234	24806	64.58	18.23	12	0.47	631.00	2235.00	54200	20240619	-24.82	7330	20231101	455.93	54200	-24.82	20240619	7570	438.31	20240102	54200	-24.82	20240619	7330	455.93	20231101	2.69	N	257720	500	305 억		4440291	N	N	3066	N	00	N
96	20241016	091041	57	100.00	KSQ150		유통	N	N	N	N		N	41200	-550	5	-1.32	3094701000	74922	5.56	41300	41650	41050	54200	29250	41750	41303.42	7.29	0	-18367	43383	42566	41033	40216	38683	42975	40625	305	12450	500	29220	50	1	60873234	25080	65.29	18.43	12	0.12	631.00	2235.00	54200	20240619	-23.99	7330	20231101	462.07	54200	-23.99	20240619	7570	444.25	20240102	54200	-23.99	20240619	7330	462.07	20231101	2.69	N	257720	500	305 억		4440291	N	N	3066	N	00	N
97	20241015	161033	57	100.00	KSQ150		유통	N	N	N	N		N	41750	1750	2	4.38	54775451100	1332481	120.67	40100	41850	39500	52000	28000	40000	41106.94	6.92	0	207331	42233	41116	40483	39366	38733	40800	39050	305	12000	500	28000	50	1	60873234	25415	66.16	18.68	12	2.19	631.00	2235.00	54200	20240619	-22.97	7330	20231101	469.58	54200	-22.97	20240619	7570	451.52	20240102	54200	-22.97	20240619	7330	469.58	20231101	2.61	N	257720	500	305 억		4211237	N	N	3066	N	00	N
98	20241015	151042	57	100.00	KSQ150		유통	N	N	N	N		N	41650	1650	2	4.12	52455644000	1276900	115.63	40100	41850	39500	52000	28000	40000	41080.47	6.92	0	201724	42233	41116	40483	39366	38733	40800	39050	305	12000	500	28000	50	1	60873234	25354	66.01	18.64	12	2.10	631.00	2235.00	54200	20240619	-23.15	7330	20231101	468.21	54200	-23.15	20240619	7570	450.20	20240102	54200	-23.15	20240619	7330	468.21	20231101	2.61	N	257720	500	305 억		4211237	N	N	4672	N	00	N
99	20241015	141042	57	100.00	KSQ150		유통	N	N	N	N		N	41400	1400	2	3.50	46322796850	1129475	102.28	40100	41850	39500	52000	28000	40000	41012.69	6.92	0	175380	42233	41116	40483	39366	38733	40800	39050	305	12000	500	28000	50	1	60873234	25202	65.61	18.52	12	1.86	631.00	2235.00	54200	20240619	-23.62	7330	20231101	464.80	54200	-23.62	20240619	7570	446.90	20240102	54200	-23.62	20240619	7330	464.80	20231101	2.61	N	257720	500	305 억		4211237	N	N	4672	N	00	N
100	20241015	131039	57	100.00	KSQ150		유통	N	N	N	N		N	41650	1650	2	4.12	40174733400	981102	88.85	40100	41850	39500	52000	28000	40000	40948.59	6.92	0	126850	42233	41116	40483	39366	38733	40800	39050	305	12000	500	28000	50	1	60873234	25354	66.01	18.64	12	1.61	631.00	2235.00	54200	20240619	-23.15	7330	20231101	468.21	54200	-23.15	20240619	7570	450.20	20240102	54200	-23.15	20240619	7330	468.21	20231101	2.61	N	257720	500	305 억		4211237	N	N	4672	N	00	N
101	20241015	121040	57	100.00	KSQ150		유통	N	N	N	N		N	41500	1500	2	3.75	33570263300	822736	74.51	40100	41600	39500	52000	28000	40000	40803.21	6.92	0	66936	42233	41116	40483	39366	38733	40800	39050	305	12000	500	28000	50	1	60873234	25262	65.77	18.57	12	1.35	631.00	2235.00	54200	20240619	-23.43	7330	20231101	466.17	54200	-23.43	20240619	7570	448.22	20240102	54200	-23.43	20240619	7330	466.17	20231101	2.61	N	257720	500	305 억		4211237	N	N	4672	N	00	N
102	20241015	111046	57	100.00	KSQ150		유통	N	N	N	N		N	41300	1300	2	3.25	27083147550	666204	60.33	40100	41450	39500	52000	28000	40000	40652.94	6.92	0	33692	42233	41116	40483	39366	38733	40800	39050	305	12000	500	28000	50	1	60873234	25141	65.45	18.48	12	1.09	631.00	2235.00	54200	20240619	-23.80	7330	20231101	463.44	54200	-23.80	20240619	7570	445.57	20240102	54200	-23.80	20240619	7330	463.44	20231101	2.61	N	257720	500	305 억		4211237	N	N	4672	N	00	N
103	20241015	101043	57	100.00	KSQ150		유통	N	N	N	N		N	40900	900	2	2.25	18465419500	456945	41.38	40100	41200	39500	52000	28000	40000	40410.60	6.92	0	-1754	42233	41116	40483	39366	38733	40800	39050	305	12000	500	28000	50	1	60873234	24897	64.82	18.30	12	0.75	631.00	2235.00	54200	20240619	-24.54	7330	20231101	457.98	54200	-24.54	20240619	7570	440.29	20240102	54200	-24.54	20240619	7330	457.98	20231101	2.61	N	257720	500	305 억		4211237	N	N	4672	N	00	N
104	20241015	091038	57	100.00	KSQ150		유통	N	N	N	N		N	40100	100	2	0.25	2337834900	58090	5.26	40100	40550	40000	52000	28000	40000	40245.09	6.92	0	-18548	42233	41116	40483	39366	38733	40800	39050	305	12000	500	28000	50	1	60873234	24410	63.55	17.94	12	0.10	631.00	2235.00	54200	20240619	-26.01	7330	20231101	447.07	54200	-26.01	20240619	7570	429.72	20240102	54200	-26.01	20240619	7330	447.07	20231101	2.61	N	257720	500	305 억		4211237	N	N	4672	N	00	N
105	20241014	161013	57	100.00	KSQ150		유통	N	N	N	N		N	40000	-1050	5	-2.56	44026426150	1092753	83.27	41500	41600	39850	53300	28750	41050	40290.31	6.94	0	-37809	43616	42332	41566	40282	39516	41950	39900	305	12250	500	28730	50	1	60873234	24349	63.39	17.90	12	1.80	631.00	2235.00	54200	20240619	-26.20	7330	20231101	445.70	54200	-26.20	20240619	7570	428.40	20240102	54200	-26.20	20240619	7330	445.70	20231101	2.62	N	257720	500	305 억		4222532	N	N	4672	N	00	N
106	20241014	151026	57	100.00	KSQ150		유통	N	N	N	N		N	40000	-1050	5	-2.56	41415197500	1027405	78.29	41500	41600	39850	53300	28750	41050	40310.42	6.94	0	-41300	43616	42332	41566	40282	39516	41950	39900	305	12250	500	28730	50	1	60873234	24349	63.39	17.90	12	1.69	631.00	2235.00	54200	20240619	-26.20	7330	20231101	445.70	54200	-26.20	20240619	7570	428.40	20240102	54200	-26.20	20240619	7330	445.70	20231101	2.62	N	257720	500	305 억		4222532	N	N	11517	N	00	N
107	20241014	141025	57	100.00	KSQ150		유통	N	N	N	N		N	40400	-650	5	-1.58	32726787600	810513	61.76	41500	41600	39850	53300	28750	41050	40377.79	6.94	0	-29682	43616	42332	41566	40282	39516	41950	39900	305	12250	500	28730	50	1	60873234	24593	64.03	18.08	12	1.33	631.00	2235.00	54200	20240619	-25.46	7330	20231101	451.16	54200	-25.46	20240619	7570	433.69	20240102	54200	-25.46	20240619	7330	451.16	20231101	2.62	N	257720	500	305 억		4222532	N	N	11517	N	00	N
108	20241014	131023	57	100.00	KSQ150		유통	N	N	N	N		N	39950	-1100	5	-2.68	28681355200	709918	54.10	41500	41600	39850	53300	28750	41050	40400.86	6.94	0	-39260	43616	42332	41566	40282	39516	41950	39900	305	12250	500	28730	50	1	60873234	24319	63.31	17.87	12	1.17	631.00	2235.00	54200	20240619	-26.29	7330	20231101	445.02	54200	-26.29	20240619	7570	427.74	20240102	54200	-26.29	20240619	7330	445.02	20231101	2.62	N	257720	500	305 억		4222532	N	N	11517	N	00	N
109	20241014	121016	57	100.00	KSQ150		유통	N	N	N	N		N	40000	-1050	5	-2.56	24393012650	602569	45.92	41500	41600	39850	53300	28750	41050	40481.60	6.94	0	-42602	43616	42332	41566	40282	39516	41950	39900	305	12250	500	28730	50	1	60873234	24349	63.39	17.90	12	0.99	631.00	2235.00	54200	20240619	-26.20	7330	20231101	445.70	54200	-26.20	20240619	7570	428.40	20240102	54200	-26.20	20240619	7330	445.70	20231101	2.62	N	257720	500	305 억		4222532	N	N	11517	N	00	N
110	20241014	111015	57	100.00	KSQ150		유통	N	N	N	N		N	40200	-850	5	-2.07	20169251300	497197	37.89	41500	41600	39850	53300	28750	41050	40565.82	6.94	0	-45316	43616	42332	41566	40282	39516	41950	39900	305	12250	500	28730	50	1	60873234	24471	63.71	17.99	12	0.82	631.00	2235.00	54200	20240619	-25.83	7330	20231101	448.43	54200	-25.83	20240619	7570	431.04	20240102	54200	-25.83	20240619	7330	448.43	20231101	2.62	N	257720	500	305 억		4222532	N	N	11517	N	00	N
111	20241014	101017	57	100.00	KSQ150		유통	N	N	N	N		N	40350	-700	5	-1.71	11724810050	287232	21.89	41500	41600	40250	53300	28750	41050	40819.92	6.94	0	-37832	43616	42332	41566	40282	39516	41950	39900	305	12250	500	28730	50	1	60873234	24562	63.95	18.05	12	0.47	631.00	2235.00	54200	20240619	-25.55	7330	20231101	450.48	54200	-25.55	20240619	7570	433.03	20240102	54200	-25.55	20240619	7330	450.48	20231101	2.62	N	257720	500	305 억		4222532	N	N	11517	N	00	N
112	20241014	091020	57	100.00	KSQ150		유통	N	N	N	N		N	41200	150	2	0.37	2364942650	57054	4.35	41500	41600	41200	53300	28750	41050	41451.61	6.94	0	4145	43616	42332	41566	40282	39516	41950	39900	305	12250	500	28730	50	1	60873234	25080	65.29	18.43	12	0.09	631.00	2235.00	54200	20240619	-23.99	7330	20231101	462.07	54200	-23.99	20240619	7570	444.25	20240102	54200	-23.99	20240619	7330	462.07	20231101	2.62	N	257720	500	305 억		4222532	N	N	11517	N	00	N
113	20241011	161001	57	100.00	KSQ150		유통	N	N	N	N		N	41050	-2000	5	-4.65	53857847750	1300287	138.82	42500	42850	40800	55900	30150	43050	41420.44	7.21	0	-206931	44116	43582	42616	42082	41116	43850	42350	305	12850	500	30130	50	1	60873234	24988	65.06	18.37	12	2.14	631.00	2235.00	54200	20240619	-24.26	7330	20231101	460.03	54200	-24.26	20240619	7570	442.27	20240102	54200	-24.26	20240619	7330	460.03	20231101	2.58	N	257720	500	305 억		4389034	N	N	11517	N	00	N
114	20241011	151014	57	100.00	KSQ150		유통	N	N	N	N		N	41050	-2000	5	-4.65	51817691350	1250594	133.51	42500	42850	40800	55900	30150	43050	41433.35	7.21	0	-205173	44116	43582	42616	42082	41116	43850	42350	305	12850	500	30130	50	1	60873234	24988	65.06	18.37	12	2.05	631.00	2235.00	54200	20240619	-24.26	7330	20231101	460.03	54200	-24.26	20240619	7570	442.27	20240102	54200	-24.26	20240619	7330	460.03	20231101	2.58	N	257720	500	305 억		4389034	N	N	4365	N	00	N
115	20241011	141017	57	100.00	KSQ150		유통	N	N	N	N		N	41250	-1800	5	-4.18	43342268500	1043936	111.45	42500	42850	40800	55900	30150	43050	41516.87	7.21	0	-189000	44116	43582	42616	42082	41116	43850	42350	305	12850	500	30130	50	1	60873234	25110	65.37	18.46	12	1.71	631.00	2235.00	54200	20240619	-23.89	7330	20231101	462.76	54200	-23.89	20240619	7570	444.91	20240102	54200	-23.89	20240619	7330	462.76	20231101	2.58	N	257720	500	305 억		4389034	N	N	4365	N	00	N
116	20241011	131018	57	100.00	KSQ150		유통	N	N	N	N		N	41350	-1700	5	-3.95	39188014000	943059	100.68	42500	42850	40800	55900	30150	43050	41552.79	7.21	0	-177015	44116	43582	42616	42082	41116	43850	42350	305	12850	500	30130	50	1	60873234	25171	65.53	18.50	12	1.55	631.00	2235.00	54200	20240619	-23.71	7330	20231101	464.12	54200	-23.71	20240619	7570	446.24	20240102	54200	-23.71	20240619	7330	464.12	20231101	2.58	N	257720	500	305 억		4389034	N	N	4365	N	00	N
117	20241011	121009	57	100.00	KSQ150		유통	N	N	N	N		N	41450	-1600	5	-3.72	36213539950	871036	92.99	42500	42850	40800	55900	30150	43050	41573.80	7.21	0	-173917	44116	43582	42616	42082	41116	43850	42350	305	12850	500	30130	50	1	60873234	25232	65.69	18.55	12	1.43	631.00	2235.00	54200	20240619	-23.52	7330	20231101	465.48	54200	-23.52	20240619	7570	447.56	20240102	54200	-23.52	20240619	7330	465.48	20231101	2.58	N	257720	500	305 억		4389034	N	N	4365	N	00	N
118	20241011	111011	57	100.00	KSQ150		유통	N	N	N	N		N	41700	-1350	5	-3.14	33287311550	800353	85.44	42500	42850	40800	55900	30150	43050	41589.22	7.21	0	-170790	44116	43582	42616	42082	41116	43850	42350	305	12850	500	30130	50	1	60873234	25384	66.09	18.66	12	1.31	631.00	2235.00	54200	20240619	-23.06	7330	20231101	468.89	54200	-23.06	20240619	7570	450.86	20240102	54200	-23.06	20240619	7330	468.89	20231101	2.58	N	257720	500	305 억		4389034	N	N	4365	N	00	N
119	20241011	101019	57	100.00	KSQ150		유통	N	N	N	N		N	41450	-1600	5	-3.72	26678524000	642062	68.54	42500	42850	40800	55900	30150	43050	41549.32	7.21	0	-163802	44116	43582	42616	42082	41116	43850	42350	305	12850	500	30130	50	1	60873234	25232	65.69	18.55	12	1.05	631.00	2235.00	54200	20240619	-23.52	7330	20231101	465.48	54200	-23.52	20240619	7570	447.56	20240102	54200	-23.52	20240619	7330	465.48	20231101	2.58	N	257720	500	305 억		4389034	N	N	4365	N	00	N
120	20241011	091017	57	100.00	KSQ150		유통	N	N	N	N		N	42000	-1050	5	-2.44	5540630550	130641	13.95	42500	42850	42000	55900	30150	43050	42406.89	7.21	0	-25383	44116	43582	42616	42082	41116	43850	42350	305	12850	500	30130	50	1	60873234	25567	66.56	18.79	12	0.21	631.00	2235.00	54200	20240619	-22.51	7330	20231101	472.99	54200	-22.51	20240619	7570	454.82	20240102	54200	-22.51	20240619	7330	472.99	20231101	2.58	N	257720	500	305 억		4389034	N	N	4365	N	00	N
121	20241010	161038	57	100.00	KSQ150		유통	N	N	N	N		N	43050	1350	2	3.24	39426638600	926566	61.51	42100	43150	41650	54200	29200	41700	42550.78	6.91	0	164900	44900	43300	42150	40550	39400	42725	39975	305	12500	500	29190	50	1	60873234	26206	68.23	19.26	12	1.52	631.00	2235.00	54200	20240619	-20.57	7330	20231101	487.31	54200	-20.57	20240619	7570	468.69	20240102	54200	-20.57	20240619	7330	487.31	20231101	2.53	N	257720	500	305 억		4204213	N	N	4365	N	00	N
122	20241010	151054	57	100.00	KSQ150		유통	N	N	N	N		N	42950	1250	2	3.00	37172966150	874170	58.03	42100	43150	41650	54200	29200	41700	42523.84	6.91	0	144176	44900	43300	42150	40550	39400	42725	39975	305	12500	500	29190	50	1	60873234	26145	68.07	19.22	12	1.44	631.00	2235.00	54200	20240619	-20.76	7330	20231101	485.95	54200	-20.76	20240619	7570	467.37	20240102	54200	-20.76	20240619	7330	485.95	20231101	2.53	N	257720	500	305 억		4204213	N	N	3491	N	00	N
123	20241010	141047	57	100.00	KSQ150		유통	N	N	N	N		N	42850	1150	2	2.76	29720682450	700306	46.49	42100	43050	41650	54200	29200	41700	42439.69	6.91	0	81808	44900	43300	42150	40550	39400	42725	39975	305	12500	500	29190	50	1	60873234	26084	67.91	19.17	12	1.15	631.00	2235.00	54200	20240619	-20.94	7330	20231101	484.58	54200	-20.94	20240619	7570	466.05	20240102	54200	-20.94	20240619	7330	484.58	20231101	2.53	N	257720	500	305 억		4204213	N	N	3491	N	00	N
124	20241010	131044	57	100.00	KSQ150		유통	N	N	N	N		N	42750	1050	2	2.52	26332983650	621291	41.25	42100	43050	41650	54200	29200	41700	42384.43	6.91	0	63821	44900	43300	42150	40550	39400	42725	39975	305	12500	500	29190	50	1	60873234	26023	67.75	19.13	12	1.02	631.00	2235.00	54200	20240619	-21.13	7330	20231101	483.22	54200	-21.13	20240619	7570	464.73	20240102	54200	-21.13	20240619	7330	483.22	20231101	2.53	N	257720	500	305 억		4204213	N	N	3491	N	00	N
125	20241010	121045	57	100.00	KSQ150		유통	N	N	N	N		N	42550	850	2	2.04	20885702400	494146	32.80	42100	42900	41650	54200	29200	41700	42266.39	6.91	0	26127	44900	43300	42150	40550	39400	42725	39975	305	12500	500	29190	50	1	60873234	25902	67.43	19.04	12	0.81	631.00	2235.00	54200	20240619	-21.49	7330	20231101	480.49	54200	-21.49	20240619	7570	462.09	20240102	54200	-21.49	20240619	7330	480.49	20231101	2.53	N	257720	500	305 억		4204213	N	N	3491	N	00	N
126	20241010	111043	57	100.00	KSQ150		유통	N	N	N	N		N	42700	1000	2	2.40	18611466650	440753	29.26	42100	42900	41650	54200	29200	41700	42226.66	6.91	0	26868	44900	43300	42150	40550	39400	42725	39975	305	12500	500	29190	50	1	60873234	25993	67.67	19.11	12	0.72	631.00	2235.00	54200	20240619	-21.22	7330	20231101	482.54	54200	-21.22	20240619	7570	464.07	20240102	54200	-21.22	20240619	7330	482.54	20231101	2.53	N	257720	500	305 억		4204213	N	N	3491	N	00	N
127	20241010	101042	57	100.00	KSQ150		유통	N	N	N	N		N	42100	400	2	0.96	11343539850	269648	17.90	42100	42400	41650	54200	29200	41700	42068.11	6.91	0	-5493	44900	43300	42150	40550	39400	42725	39975	305	12500	500	29190	50	1	60873234	25628	66.72	18.84	12	0.44	631.00	2235.00	54200	20240619	-22.32	7330	20231101	474.35	54200	-22.32	20240619	7570	456.14	20240102	54200	-22.32	20240619	7330	474.35	20231101	2.53	N	257720	500	305 억		4204213	N	N	3491	N	00	N
128	20241010	091046	57	100.00	KSQ150		유통	N	N	N	N		N	41850	150	2	0.36	3529882050	83915	5.57	42100	42250	41800	54200	29200	41700	42065.47	6.91	0	3673	44900	43300	42150	40550	39400	42725	39975	305	12500	500	29190	50	1	60873234	25475	66.32	18.72	12	0.14	631.00	2235.00	54200	20240619	-22.79	7330	20231101	470.94	54200	-22.79	20240619	7570	452.84	20240102	54200	-22.79	20240619	7330	470.94	20231101	2.53	N	257720	500	305 억		4204213	N	N	3491	N	00	N
129	20241008	161035	57	100.00	KSQ150		유통	N	N	N	N		N	41700	-2100	5	-4.79	62671231150	1488651	195.91	43350	43750	41000	56900	30700	43800	42099.33	7.13	0	-125220	44933	44366	43383	42816	41833	44650	43100	305	13100	500	30660	50	1	60873234	25384	66.09	18.66	12	2.45	631.00	2235.00	54200	20240619	-23.06	7330	20231101	468.89	54200	-23.06	20240619	7570	450.86	20240102	54200	-23.06	20240619	7330	468.89	20231101	2.59	N	257720	500	305 억		4339514	N	N	3491	N	00	N
130	20241008	151045	57	100.00	KSQ150		유통	N	N	N	N		N	41450	-2350	5	-5.37	59999433800	1424368	187.45	43350	43750	41000	56900	30700	43800	42122.89	7.13	0	-124409	44933	44366	43383	42816	41833	44650	43100	305	13100	500	30660	50	1	60873234	25232	65.69	18.55	12	2.34	631.00	2235.00	54200	20240619	-23.52	7330	20231101	465.48	54200	-23.52	20240619	7570	447.56	20240102	54200	-23.52	20240619	7330	465.48	20231101	2.59	N	257720	500	305 억		4339514	N	N	6183	N	00	N
131	20241008	141039	57	100.00	KSQ150		유통	N	N	N	N		N	41650	-2150	5	-4.91	54117416800	1283082	168.86	43350	43750	41000	56900	30700	43800	42176.97	7.13	0	-111585	44933	44366	43383	42816	41833	44650	43100	305	13100	500	30660	50	1	60873234	25354	66.01	18.64	12	2.11	631.00	2235.00	54200	20240619	-23.15	7330	20231101	468.21	54200	-23.15	20240619	7570	450.20	20240102	54200	-23.15	20240619	7330	468.21	20231101	2.59	N	257720	500	305 억		4339514	N	N	6183	N	00	N
132	20241008	131038	57	100.00	KSQ150		유통	N	N	N	N		N	42000	-1800	5	-4.11	40005702100	943003	124.10	43350	43750	41450	56900	30700	43800	42422.91	7.13	0	-115963	44933	44366	43383	42816	41833	44650	43100	305	13100	500	30660	50	1	60873234	25567	66.56	18.79	12	1.55	631.00	2235.00	54200	20240619	-22.51	7330	20231101	472.99	54200	-22.51	20240619	7570	454.82	20240102	54200	-22.51	20240619	7330	472.99	20231101	2.59	N	257720	500	305 억		4339514	N	N	6183	N	00	N
133	20241008	121039	57	100.00	KSQ150		유통	N	N	N	N		N	41950	-1850	5	-4.22	37298200200	878627	115.63	43350	43750	41450	56900	30700	43800	42449.69	7.13	0	-108738	44933	44366	43383	42816	41833	44650	43100	305	13100	500	30660	50	1	60873234	25536	66.48	18.77	12	1.44	631.00	2235.00	54200	20240619	-22.60	7330	20231101	472.31	54200	-22.60	20240619	7570	454.16	20240102	54200	-22.60	20240619	7330	472.31	20231101	2.59	N	257720	500	305 억		4339514	N	N	6183	N	00	N
134	20241008	111038	57	100.00	KSQ150		유통	N	N	N	N		N	42150	-1650	5	-3.77	28847422800	676916	89.08	43350	43750	41950	56900	30700	43800	42614.97	7.13	0	-93342	44933	44366	43383	42816	41833	44650	43100	305	13100	500	30660	50	1	60873234	25658	66.80	18.86	12	1.11	631.00	2235.00	54200	20240619	-22.23	7330	20231101	475.03	54200	-22.23	20240619	7570	456.80	20240102	54200	-22.23	20240619	7330	475.03	20231101	2.59	N	257720	500	305 억		4339514	N	N	6183	N	00	N
135	20241008	101039	57	100.00	KSQ150		유통	N	N	N	N		N	42800	-1000	5	-2.28	16885753850	394573	51.93	43350	43750	42300	56900	30700	43800	42793.57	7.13	0	-71666	44933	44366	43383	42816	41833	44650	43100	305	13100	500	30660	50	1	60873234	26054	67.83	19.15	12	0.65	631.00	2235.00	54200	20240619	-21.03	7330	20231101	483.90	54200	-21.03	20240619	7570	465.39	20240102	54200	-21.03	20240619	7330	483.90	20231101	2.59	N	257720	500	305 억		4339514	N	N	6183	N	00	N
136	20241008	091040	57	100.00	KSQ150		유통	N	N	N	N		N	43000	-800	5	-1.83	3611334800	83463	10.98	43350	43750	42850	56900	30700	43800	43265.09	7.13	0	-29275	44933	44366	43383	42816	41833	44650	43100	305	13100	500	30660	50	1	60873234	26175	68.15	19.24	12	0.14	631.00	2235.00	54200	20240619	-20.66	7330	20231101	486.63	54200	-20.66	20240619	7570	468.03	20240102	54200	-20.66	20240619	7330	486.63	20231101	2.59	N	257720	500	305 억		4339514	N	N	6183	N	00	N
137	20241007	161053	57	100.00	KSQ150		유통	N	N	N	N		N	43800	950	2	2.22	32618094900	752173	51.84	43300	43950	42400	55700	30000	42850	43360.74	7.13	0	-8382	45150	44000	43350	42200	41550	43675	41875	305	12850	500	29990	50	1	60873234	26662	69.41	19.60	12	1.24	631.00	2235.00	54200	20240619	-19.19	7330	20231101	497.54	54200	-19.19	20240619	7570	478.60	20240102	54200	-19.19	20240619	7330	497.54	20231101	2.46	N	257720	500	305 억		4340164	N	N	6183	N	00	N
138	20241007	151006	57	100.00	KSQ150		유통	N	N	N	N		N	43800	950	2	2.22	30169142300	696218	47.99	43300	43950	42400	55700	30000	42850	43332.91	7.13	0	-18047	45150	44000	43350	42200	41550	43675	41875	305	12850	500	29990	50	1	60873234	26662	69.41	19.60	12	1.14	631.00	2235.00	54200	20240619	-19.19	7330	20231101	497.54	54200	-19.19	20240619	7570	478.60	20240102	54200	-19.19	20240619	7330	497.54	20231101	2.46	N	257720	500	305 억		4340164	N	N	8223	N	00	N
139	20241007	141031	57	100.00	KSQ150		유통	N	N	N	N		N	43700	850	2	1.98	26102811500	603049	41.57	43300	43950	42400	55700	30000	42850	43284.74	7.13	0	-26003	45150	44000	43350	42200	41550	43675	41875	305	12850	500	29990	50	1	60873234	26602	69.26	19.55	12	0.99	631.00	2235.00	54200	20240619	-19.37	7330	20231101	496.18	54200	-19.37	20240619	7570	477.28	20240102	54200	-19.37	20240619	7330	496.18	20231101	2.46	N	257720	500	305 억		4340164	N	N	8223	N	00	N
140	20241007	131001	57	100.00	KSQ150		유통	N	N	N	N		N	43700	850	2	1.98	23153891400	535375	36.90	43300	43950	42400	55700	30000	42850	43248.01	7.13	0	-31403	45150	44000	43350	42200	41550	43675	41875	305	12850	500	29990	50	1	60873234	26602	69.26	19.55	12	0.88	631.00	2235.00	54200	20240619	-19.37	7330	20231101	496.18	54200	-19.37	20240619	7570	477.28	20240102	54200	-19.37	20240619	7330	496.18	20231101	2.46	N	257720	500	305 억		4340164	N	N	8223	N	00	N
141	20241007	121033	57	100.00	KSQ150		유통	N	N	N	N		N	43600	750	2	1.75	19102744600	442782	30.52	43300	43900	42400	55700	30000	42850	43142.57	7.13	0	-46589	45150	44000	43350	42200	41550	43675	41875	305	12850	500	29990	50	1	60873234	26541	69.10	19.51	12	0.73	631.00	2235.00	54200	20240619	-19.56	7330	20231101	494.82	54200	-19.56	20240619	7570	475.96	20240102	54200	-19.56	20240619	7330	494.82	20231101	2.46	N	257720	500	305 억		4340164	N	N	8223	N	00	N
142	20241007	110949	57	100.00	KSQ150		유통	N	N	N	N		N	43150	300	2	0.70	14360764300	333843	23.01	43300	43500	42400	55700	30000	42850	43016.53	7.13	0	-58469	45150	44000	43350	42200	41550	43675	41875	305	12850	500	29990	50	1	60873234	26267	68.38	19.31	12	0.55	631.00	2235.00	54200	20240619	-20.39	7330	20231101	488.68	54200	-20.39	20240619	7570	470.01	20240102	54200	-20.39	20240619	7330	488.68	20231101	2.46	N	257720	500	305 억		4340164	N	N	8223	N	00	N
143	20241007	100943	57	100.00	KSQ150		유통	N	N	N	N		N	42950	100	2	0.23	11823100000	274772	18.94	43300	43500	42400	55700	30000	42850	43028.78	7.13	0	-55504	45150	44000	43350	42200	41550	43675	41875	305	12850	500	29990	50	1	60873234	26145	68.07	19.22	12	0.45	631.00	2235.00	54200	20240619	-20.76	7330	20231101	485.95	54200	-20.76	20240619	7570	467.37	20240102	54200	-20.76	20240619	7330	485.95	20231101	2.46	N	257720	500	305 억		4340164	N	N	8223	N	00	N
144	20241007	091022	57	100.00	KSQ150		유통	N	N	N	N		N	43100	250	2	0.58	3426988750	79389	5.47	43300	43450	42850	55700	30000	42850	43167.14	7.13	0	-27539	45150	44000	43350	42200	41550	43675	41875	305	12850	500	29990	50	1	60873234	26236	68.30	19.28	12	0.13	631.00	2235.00	54200	20240619	-20.48	7330	20231101	487.99	54200	-20.48	20240619	7570	469.35	20240102	54200	-20.48	20240619	7330	487.99	20231101	2.46	N	257720	500	305 억		4340164	N	N	8223	N	00	N
145	20241004	160917	57	100.00	KSQ150		유통	N	N	N	N		N	42850	450	2	1.06	62771535100	1439228	59.17	43450	44500	42700	55100	29700	42400	43623.13	6.87	0	203526	48433	45416	43833	40816	39233	44625	40025	305	12700	500	29680	50	1	60873234	26084	67.91	19.17	12	2.36	631.00	2235.00	54200	20240619	-20.94	7330	20231101	484.58	54200	-20.94	20240619	7570	466.05	20240102	54200	-20.94	20240619	7330	484.58	20231101	2.56	N	257720	500	305 억		4181586	N	N	8223	N	00	N
146	20241004	150932	57	100.00	KSQ150		유통	N	N	N	N		N	42950	550	2	1.30	60165077750	1378501	56.67	43450	44500	42700	55100	29700	42400	43650.75	6.87	0	206480	48433	45416	43833	40816	39233	44625	40025	305	12700	500	29680	50	1	60873234	26145	68.07	19.22	12	2.26	631.00	2235.00	54200	20240619	-20.76	7330	20231101	485.95	54200	-20.76	20240619	7570	467.37	20240102	54200	-20.76	20240619	7330	485.95	20231101	2.56	N	257720	500	305 억		4181586	N	N	15190	N	00	N
147	20241004	140916	57	100.00	KSQ150		유통	N	N	N	N		N	43050	650	2	1.53	53945385650	1233491	50.71	43450	44500	42800	55100	29700	42400	43740.44	6.87	0	228169	48433	45416	43833	40816	39233	44625	40025	305	12700	500	29680	50	1	60873234	26206	68.23	19.26	12	2.03	631.00	2235.00	54200	20240619	-20.57	7330	20231101	487.31	54200	-20.57	20240619	7570	468.69	20240102	54200	-20.57	20240619	7330	487.31	20231101	2.56	N	257720	500	305 억		4181586	N	N	15190	N	00	N
148	20241004	130928	57	100.00	KSQ150		유통	N	N	N	N		N	43500	1100	2	2.59	46715838800	1065925	43.82	43450	44500	42850	55100	29700	42400	43834.66	6.87	0	210784	48433	45416	43833	40816	39233	44625	40025	305	12700	500	29680	50	1	60873234	26480	68.94	19.46	12	1.75	631.00	2235.00	54200	20240619	-19.74	7330	20231101	493.45	54200	-19.74	20240619	7570	474.64	20240102	54200	-19.74	20240619	7330	493.45	20231101	2.56	N	257720	500	305 억		4181586	N	N	15190	N	00	N
149	20241004	120927	57	100.00	KSQ150		유통	N	N	N	N		N	43800	1400	2	3.30	41732028700	951438	39.12	43450	44500	42850	55100	29700	42400	43871.36	6.87	0	205693	48433	45416	43833	40816	39233	44625	40025	305	12700	500	29680	50	1	60873234	26662	69.41	19.60	12	1.56	631.00	2235.00	54200	20240619	-19.19	7330	20231101	497.54	54200	-19.19	20240619	7570	478.60	20240102	54200	-19.19	20240619	7330	497.54	20231101	2.56	N	257720	500	305 억		4181586	N	N	15190	N	00	N
150	20241004	110919	57	100.00	KSQ150		유통	N	N	N	N		N	43750	1350	2	3.18	38223239650	871250	35.82	43450	44500	42850	55100	29700	42400	43881.95	6.87	0	199203	48433	45416	43833	40816	39233	44625	40025	305	12700	500	29680	50	1	60873234	26632	69.33	19.57	12	1.43	631.00	2235.00	54200	20240619	-19.28	7330	20231101	496.86	54200	-19.28	20240619	7570	477.94	20240102	54200	-19.28	20240619	7330	496.86	20231101	2.56	N	257720	500	305 억		4181586	N	N	15190	N	00	N
151	20241004	100922	57	100.00	KSQ150		유통	N	N	N	N		N	44450	2050	2	4.83	29659858650	677603	27.86	43450	44450	42850	55100	29700	42400	43784.01	6.87	0	175805	48433	45416	43833	40816	39233	44625	40025	305	12700	500	29680	50	1	60873234	27058	70.44	19.89	12	1.11	631.00	2235.00	54200	20240619	-17.99	7330	20231101	506.41	54200	-17.99	20240619	7570	487.19	20240102	54200	-17.99	20240619	7330	506.41	20231101	2.56	N	257720	500	305 억		4181586	N	N	15190	N	00	N
152	20241004	090925	57	100.00	KSQ150		유통	N	N	N	N		N	43850	1450	2	3.42	10885354300	249463	10.26	43450	43900	43350	55100	29700	42400	43665.65	6.87	0	51342	48433	45416	43833	40816	39233	44625	40025	305	12700	500	29680	50	1	60873234	26693	69.49	19.62	12	0.41	631.00	2235.00	54200	20240619	-19.10	7330	20231101	498.23	54200	-19.10	20240619	7570	479.26	20240102	54200	-19.10	20240619	7330	498.23	20231101	2.56	N	257720	500	305 억		4181586	N	N	15190	N	00	N
153	20241002	160916	57	100.00	KSQ150		유통	N	N	N	N		N	42400	-3800	5	-8.23	106155463850	2410189	98.49	46100	46850	42250	60000	32350	46200	44045.88	7.83	0	-546870	49966	48082	45516	43632	41066	49025	44575	305	13800	500	32340	50	1	60873234	25810	67.19	18.97	12	3.96	631.00	2235.00	54200	20240619	-21.77	7330	20231101	478.44	54200	-21.77	20240619	7570	460.11	20240102	54200	-21.77	20240619	7330	478.44	20231101	2.56	N	257720	500	305 억		4768838	N	N	15190	N	00	N
154	20241002	150927	57	100.00	KSQ150		유통	N	N	N	N		N	42550	-3650	5	-7.90	101240019650	2294448	93.76	46100	46850	42250	60000	32350	46200	44123.26	7.83	0	-539855	49966	48082	45516	43632	41066	49025	44575	305	13800	500	32340	50	1	60873234	25902	67.43	19.04	12	3.77	631.00	2235.00	54200	20240619	-21.49	7330	20231101	480.49	54200	-21.49	20240619	7570	462.09	20240102	54200	-21.49	20240619	7330	480.49	20231101	2.56	N	257720	500	305 억		4768838	N	N	4377	N	00	N
155	20241002	140928	57	100.00	KSQ150		유통	N	N	N	N		N	43150	-3050	5	-6.60	84098314100	1892564	77.34	46100	46850	42750	60000	32350	46200	44435.50	7.83	0	-476068	49966	48082	45516	43632	41066	49025	44575	305	13800	500	32340	50	1	60873234	26267	68.38	19.31	12	3.11	631.00	2235.00	54200	20240619	-20.39	7330	20231101	488.68	54200	-20.39	20240619	7570	470.01	20240102	54200	-20.39	20240619	7330	488.68	20231101	2.56	N	257720	500	305 억		4768838	N	N	4377	N	00	N
156	20241002	130919	57	100.00	KSQ150		유통	N	N	N	N		N	43750	-2450	5	-5.30	60626318450	1349288	55.14	46100	46850	43650	60000	32350	46200	44931.40	7.83	0	-377180	49966	48082	45516	43632	41066	49025	44575	305	13800	500	32340	50	1	60873234	26632	69.33	19.57	12	2.22	631.00	2235.00	54200	20240619	-19.28	7330	20231101	496.86	54200	-19.28	20240619	7570	477.94	20240102	54200	-19.28	20240619	7330	496.86	20231101	2.56	N	257720	500	305 억		4768838	N	N	4377	N	00	N
157	20241002	120918	57	100.00	KSQ150		유통	N	N	N	N		N	44150	-2050	5	-4.44	51880088950	1150616	47.02	46100	46850	43950	60000	32350	46200	45088.27	7.83	0	-306744	49966	48082	45516	43632	41066	49025	44575	305	13800	500	32340	50	1	60873234	26876	69.97	19.75	12	1.89	631.00	2235.00	54200	20240619	-18.54	7330	20231101	502.32	54200	-18.54	20240619	7570	483.22	20240102	54200	-18.54	20240619	7330	502.32	20231101	2.56	N	257720	500	305 억		4768838	N	N	4377	N	00	N
158	20241002	110908	57	100.00	KSQ150		유통	N	N	N	N		N	44500	-1700	5	-3.68	42039266200	928211	37.93	46100	46850	44150	60000	32350	46200	45289.93	7.83	0	-250155	49966	48082	45516	43632	41066	49025	44575	305	13800	500	32340	50	1	60873234	27089	70.52	19.91	12	1.52	631.00	2235.00	54200	20240619	-17.90	7330	20231101	507.09	54200	-17.90	20240619	7570	487.85	20240102	54200	-17.90	20240619	7330	507.09	20231101	2.56	N	257720	500	305 억		4768838	N	N	4377	N	00	N
159	20241002	100904	57	100.00	KSQ150		유통	N	N	N	N		N	44450	-1750	5	-3.79	34118975400	751381	30.71	46100	46850	44150	60000	32350	46200	45407.59	7.83	0	-174621	49966	48082	45516	43632	41066	49025	44575	305	13800	500	32340	50	1	60873234	27058	70.44	19.89	12	1.23	631.00	2235.00	54200	20240619	-17.99	7330	20231101	506.41	54200	-17.99	20240619	7570	487.19	20240102	54200	-17.99	20240619	7330	506.41	20231101	2.56	N	257720	500	305 억		4768838	N	N	4377	N	00	N
160	20241002	090905	57	100.00	KSQ150		유통	N	N	N	N		N	45900	-300	5	-0.65	10645971650	230145	9.40	46100	46850	45550	60000	32350	46200	46257.85	7.83	0	-15708	49966	48082	45516	43632	41066	49025	44575	305	13800	500	32340	50	1	60873234	27941	72.74	20.54	12	0.38	631.00	2235.00	54200	20240619	-15.31	7330	20231101	526.19	54200	-15.31	20240619	7570	506.34	20240102	54200	-15.31	20240619	7330	526.19	20231101	2.56	N	257720	500	305 억		4768838	N	N	4377	N	00	N