KissMeData/095340/price/prices-20240901.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	20240930	160742	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57900	-900	5	-1.53	5919210200	102933	56.43	58800	59000	56500	76400	41200	58800	57503.67	16.77	0	-3554	61533	60166	58433	57066	55333	60850	57750	106	17600	500	42330	100	1	21197058	12273	80.31	2.50	12	0.49	721.00	23173.00	108000	20240328	-46.39	41100	20240805	40.88	108000	-46.39	20240328	41100	40.88	20240805	108000	-46.39	20240328	41100	40.88	20240805	1.58	N	095340	500	105 억		3554502	N	N	1682	N	00	N
3	20240930	150754	55	30.00	KSQ150		유통	N	N	N	Y	40	N	58200	-600	5	-1.02	5281264800	91982	50.43	58800	59000	56500	76400	41200	58800	57416.14	16.77	0	-1788	61533	60166	58433	57066	55333	60850	57750	106	17600	500	42330	100	1	21197058	12337	80.72	2.51	12	0.43	721.00	23173.00	108000	20240328	-46.11	41100	20240805	41.61	108000	-46.11	20240328	41100	41.61	20240805	108000	-46.11	20240328	41100	41.61	20240805	1.58	N	095340	500	105 억		3554502	N	N	1866	N	00	N
4	20240930	140752	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57800	-1000	5	-1.70	4466431800	77897	42.70	58800	59000	56500	76400	41200	58800	57337.47	16.77	0	-110	61533	60166	58433	57066	55333	60850	57750	106	17600	500	42330	100	1	21197058	12252	80.17	2.49	12	0.37	721.00	23173.00	108000	20240328	-46.48	41100	20240805	40.63	108000	-46.48	20240328	41100	40.63	20240805	108000	-46.48	20240328	41100	40.63	20240805	1.58	N	095340	500	105 억		3554502	N	N	1866	N	00	N
5	20240930	130749	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57900	-900	5	-1.53	3860368000	67418	36.96	58800	59000	56500	76400	41200	58800	57259.97	16.77	0	3025	61533	60166	58433	57066	55333	60850	57750	106	17600	500	42330	100	1	21197058	12273	80.31	2.50	12	0.32	721.00	23173.00	108000	20240328	-46.39	41100	20240805	40.88	108000	-46.39	20240328	41100	40.88	20240805	108000	-46.39	20240328	41100	40.88	20240805	1.58	N	095340	500	105 억		3554502	N	N	1866	N	00	N
6	20240930	120746	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57800	-1000	5	-1.70	3510290800	61363	33.64	58800	59000	56500	76400	41200	58800	57205.07	16.77	0	3023	61533	60166	58433	57066	55333	60850	57750	106	17600	500	42330	100	1	21197058	12252	80.17	2.49	12	0.29	721.00	23173.00	108000	20240328	-46.48	41100	20240805	40.63	108000	-46.48	20240328	41100	40.63	20240805	108000	-46.48	20240328	41100	40.63	20240805	1.58	N	095340	500	105 억		3554502	N	N	1866	N	00	N
7	20240930	110744	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57100	-1700	5	-2.89	2826292000	49396	27.08	58800	59000	56700	76400	41200	58800	57216.70	16.77	0	-260	61533	60166	58433	57066	55333	60850	57750	106	17600	500	42330	100	1	21197058	12104	79.20	2.46	12	0.23	721.00	23173.00	108000	20240328	-47.13	41100	20240805	38.93	108000	-47.13	20240328	41100	38.93	20240805	108000	-47.13	20240328	41100	38.93	20240805	1.58	N	095340	500	105 억		3554502	N	N	1866	N	00	N
8	20240930	100743	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57500	-1300	5	-2.21	1719128000	29982	16.44	58800	59000	56700	76400	41200	58800	57338.18	16.77	0	-2415	61533	60166	58433	57066	55333	60850	57750	106	17600	500	42330	100	1	21197058	12188	79.75	2.48	12	0.14	721.00	23173.00	108000	20240328	-46.76	41100	20240805	39.90	108000	-46.76	20240328	41100	39.90	20240805	108000	-46.76	20240328	41100	39.90	20240805	1.58	N	095340	500	105 억		3554502	N	N	1866	N	00	N
9	20240930	090714	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57600	-1200	5	-2.04	331457200	5703	3.13	58800	59000	57400	76400	41200	58800	58118.60	16.77	0	182	61533	60166	58433	57066	55333	60850	57750	106	17600	500	42330	100	1	21197058	12210	79.89	2.49	12	0.03	721.00	23173.00	108000	20240328	-46.67	41100	20240805	40.15	108000	-46.67	20240328	41100	40.15	20240805	108000	-46.67	20240328	41100	40.15	20240805	1.58	N	095340	500	105 억		3554502	N	N	1866	N	00	N
10	20240927	160745	55	30.00	KSQ150		유통	N	N	N	Y	40	N	58800	1300	2	2.26	10632629900	181261	160.23	57200	59800	56700	74700	40300	57500	58659.17	16.64	0	34584	59300	58400	57300	56400	55300	58500	56500	106	17200	500	41400	100	1	21197058	12464	81.55	2.54	12	0.86	721.00	23173.00	108000	20240328	-45.56	41100	20240805	43.07	108000	-45.56	20240328	41100	43.07	20240805	108000	-45.56	20240328	41100	43.07	20240805	1.57	N	095340	500	105 억		3527249	N	N	1866	N	00	N
11	20240927	150751	55	30.00	KSQ150		유통	N	N	N	Y	40	N	59200	1700	2	2.96	10063295000	171641	151.73	57200	59800	56700	74700	40300	57500	58629.90	16.64	0	35398	59300	58400	57300	56400	55300	58500	56500	106	17200	500	41400	100	1	21197058	12549	82.11	2.55	12	0.81	721.00	23173.00	108000	20240328	-45.19	41100	20240805	44.04	108000	-45.19	20240328	41100	44.04	20240805	108000	-45.19	20240328	41100	44.04	20240805	1.57	N	095340	500	105 억		3527249	N	N	3028	N	00	N
12	20240927	140758	55	30.00	KSQ150		유통	N	N	N	Y	40	N	58900	1400	2	2.43	8773620400	149727	132.36	57200	59800	56700	74700	40300	57500	58597.45	16.64	0	32464	59300	58400	57300	56400	55300	58500	56500	106	17200	500	41400	100	1	21197058	12485	81.69	2.54	12	0.71	721.00	23173.00	108000	20240328	-45.46	41100	20240805	43.31	108000	-45.46	20240328	41100	43.31	20240805	108000	-45.46	20240328	41100	43.31	20240805	1.57	N	095340	500	105 억		3527249	N	N	3028	N	00	N
13	20240927	130750	55	30.00	KSQ150		유통	N	N	N	Y	40	N	59300	1800	2	3.13	6343407000	108813	96.19	57200	59300	56700	74700	40300	57500	58296.41	16.64	0	26336	59300	58400	57300	56400	55300	58500	56500	106	17200	500	41400	100	1	21197058	12570	82.25	2.56	12	0.51	721.00	23173.00	108000	20240328	-45.09	41100	20240805	44.28	108000	-45.09	20240328	41100	44.28	20240805	108000	-45.09	20240328	41100	44.28	20240805	1.57	N	095340	500	105 억		3527249	N	N	3028	N	00	N
14	20240927	120746	55	30.00	KSQ150		유통	N	N	N	Y	40	N	58700	1200	2	2.09	4949823800	85146	75.27	57200	59000	56700	74700	40300	57500	58133.37	16.64	0	14418	59300	58400	57300	56400	55300	58500	56500	106	17200	500	41400	100	1	21197058	12443	81.41	2.53	12	0.40	721.00	23173.00	108000	20240328	-45.65	41100	20240805	42.82	108000	-45.65	20240328	41100	42.82	20240805	108000	-45.65	20240328	41100	42.82	20240805	1.57	N	095340	500	105 억		3527249	N	N	3028	N	00	N
15	20240927	110750	55	30.00	KSQ150		유통	N	N	N	Y	40	N	58600	1100	2	1.91	4126059100	71131	62.88	57200	59000	56700	74700	40300	57500	58006.48	16.64	0	13969	59300	58400	57300	56400	55300	58500	56500	106	17200	500	41400	100	1	21197058	12421	81.28	2.53	12	0.34	721.00	23173.00	108000	20240328	-45.74	41100	20240805	42.58	108000	-45.74	20240328	41100	42.58	20240805	108000	-45.74	20240328	41100	42.58	20240805	1.57	N	095340	500	105 억		3527249	N	N	3028	N	00	N
16	20240927	100749	55	30.00	KSQ150		유통	N	N	N	Y	40	N	58200	700	2	1.22	2097652500	36445	32.22	57200	58200	56700	74700	40300	57500	57556.66	16.64	0	5069	59300	58400	57300	56400	55300	58500	56500	106	17200	500	41400	100	1	21197058	12337	80.72	2.51	12	0.17	721.00	23173.00	108000	20240328	-46.11	41100	20240805	41.61	108000	-46.11	20240328	41100	41.61	20240805	108000	-46.11	20240328	41100	41.61	20240805	1.57	N	095340	500	105 억		3527249	N	N	3028	N	00	N
17	20240927	090750	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57300	-200	5	-0.35	438663400	7708	6.81	57200	57400	56700	74700	40300	57500	56910.15	16.64	0	2035	59300	58400	57300	56400	55300	58500	56500	106	17200	500	41400	100	1	21197058	12146	79.47	2.47	12	0.04	721.00	23173.00	108000	20240328	-46.94	41100	20240805	39.42	108000	-46.94	20240328	41100	39.42	20240805	108000	-46.94	20240328	41100	39.42	20240805	1.57	N	095340	500	105 억		3527249	N	N	3028	N	00	N
18	20240926	160735	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57500	2200	2	3.98	6424004100	112005	94.28	57500	58200	56200	71800	38800	55300	57354.46	16.66	0	-711	59633	57466	56333	54166	53033	56900	53600	106	16500	500	39810	100	1	21197058	12188	79.75	2.48	12	0.53	721.00	23173.00	108000	20240328	-46.76	41100	20240805	39.90	108000	-46.76	20240328	41100	39.90	20240805	108000	-46.76	20240328	41100	39.90	20240805	1.58	N	095340	500	105 억		3531433	N	N	3021	N	00	N
19	20240926	150737	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57700	2400	2	4.34	5998480100	104618	88.06	57500	58200	56200	71800	38800	55300	57336.98	16.66	0	-1850	59633	57466	56333	54166	53033	56900	53600	106	16500	500	39810	100	1	21197058	12231	80.03	2.49	12	0.49	721.00	23173.00	108000	20240328	-46.57	41100	20240805	40.39	108000	-46.57	20240328	41100	40.39	20240805	108000	-46.57	20240328	41100	40.39	20240805	1.58	N	095340	500	105 억		3531433	N	N	4000	N	00	N
20	20240926	140746	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57100	1800	2	3.25	4849994700	84662	71.26	57500	58200	56200	71800	38800	55300	57286.56	16.66	0	-1775	59633	57466	56333	54166	53033	56900	53600	106	16500	500	39810	100	1	21197058	12104	79.20	2.46	12	0.40	721.00	23173.00	108000	20240328	-47.13	41100	20240805	38.93	108000	-47.13	20240328	41100	38.93	20240805	108000	-47.13	20240328	41100	38.93	20240805	1.58	N	095340	500	105 억		3531433	N	N	4000	N	00	N
21	20240926	130743	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57000	1700	2	3.07	4473116600	78054	65.70	57500	58200	56200	71800	38800	55300	57307.97	16.66	0	-701	59633	57466	56333	54166	53033	56900	53600	106	16500	500	39810	100	1	21197058	12082	79.06	2.46	12	0.37	721.00	23173.00	108000	20240328	-47.22	41100	20240805	38.69	108000	-47.22	20240328	41100	38.69	20240805	108000	-47.22	20240328	41100	38.69	20240805	1.58	N	095340	500	105 억		3531433	N	N	4000	N	00	N
22	20240926	120746	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56900	1600	2	2.89	4223828700	73677	62.02	57500	58200	56200	71800	38800	55300	57329.00	16.66	0	17	59633	57466	56333	54166	53033	56900	53600	106	16500	500	39810	100	1	21197058	12061	78.92	2.46	12	0.35	721.00	23173.00	108000	20240328	-47.31	41100	20240805	38.44	108000	-47.31	20240328	41100	38.44	20240805	108000	-47.31	20240328	41100	38.44	20240805	1.58	N	095340	500	105 억		3531433	N	N	4000	N	00	N
23	20240926	110743	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57100	1800	2	3.25	4023818200	70169	59.06	57500	58200	56200	71800	38800	55300	57344.67	16.66	0	361	59633	57466	56333	54166	53033	56900	53600	106	16500	500	39810	100	1	21197058	12104	79.20	2.46	12	0.33	721.00	23173.00	108000	20240328	-47.13	41100	20240805	38.93	108000	-47.13	20240328	41100	38.93	20240805	108000	-47.13	20240328	41100	38.93	20240805	1.58	N	095340	500	105 억		3531433	N	N	4000	N	00	N
24	20240926	100746	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56600	1300	2	2.35	3475787500	60491	50.92	57500	58200	56500	71800	38800	55300	57459.58	16.66	0	745	59633	57466	56333	54166	53033	56900	53600	106	16500	500	39810	100	1	21197058	11998	78.50	2.44	12	0.29	721.00	23173.00	108000	20240328	-47.59	41100	20240805	37.71	108000	-47.59	20240328	41100	37.71	20240805	108000	-47.59	20240328	41100	37.71	20240805	1.58	N	095340	500	105 억		3531433	N	N	4000	N	00	N
25	20240926	090742	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57600	2300	2	4.16	1296146300	22471	18.91	57500	58200	57100	71800	38800	55300	57680.85	16.66	0	4071	59633	57466	56333	54166	53033	56900	53600	106	16500	500	39810	100	1	21197058	12210	79.89	2.49	12	0.11	721.00	23173.00	108000	20240328	-46.67	41100	20240805	40.15	108000	-46.67	20240328	41100	40.15	20240805	108000	-46.67	20240328	41100	40.15	20240805	1.58	N	095340	500	105 억		3531433	N	N	4000	N	00	N
26	20240925	160735	55	30.00	KSQ150		유통	N	N	N	Y	40	N	55300	-1700	5	-2.98	6673522400	118047	152.85	58300	58500	55200	74100	39900	57000	56537.02	16.67	0	-16921	58533	57766	56733	55966	54933	58150	56350	106	17100	500	41040	100	1	21197058	11722	76.70	2.39	12	0.56	721.00	23173.00	108000	20240328	-48.80	41100	20240805	34.55	108000	-48.80	20240328	41100	34.55	20240805	108000	-48.80	20240328	41100	34.55	20240805	1.57	N	095340	500	105 억		3532718	N	N	3999	N	00	N
27	20240925	150741	55	30.00	KSQ150		유통	N	N	N	Y	40	N	55800	-1200	5	-2.11	6108540600	107904	139.71	58300	58500	55200	74100	39900	57000	56610.88	16.67	0	-12968	58533	57766	56733	55966	54933	58150	56350	106	17100	500	41040	100	1	21197058	11828	77.39	2.41	12	0.51	721.00	23173.00	108000	20240328	-48.33	41100	20240805	35.77	108000	-48.33	20240328	41100	35.77	20240805	108000	-48.33	20240328	41100	35.77	20240805	1.57	N	095340	500	105 억		3532718	N	N	191	N	00	N
28	20240925	140743	55	30.00	KSQ150		유통	N	N	N	Y	40	N	55800	-1200	5	-2.11	4881631700	85810	111.11	58300	58500	55800	74100	39900	57000	56888.84	16.67	0	-12549	58533	57766	56733	55966	54933	58150	56350	106	17100	500	41040	100	1	21197058	11828	77.39	2.41	12	0.40	721.00	23173.00	108000	20240328	-48.33	41100	20240805	35.77	108000	-48.33	20240328	41100	35.77	20240805	108000	-48.33	20240328	41100	35.77	20240805	1.57	N	095340	500	105 억		3532718	N	N	191	N	00	N
29	20240925	130741	55	30.00	KSQ150		유통	N	N	N	Y	40	N	55900	-1100	5	-1.93	4397075600	77148	99.89	58300	58500	55800	74100	39900	57000	56995.33	16.67	0	-11092	58533	57766	56733	55966	54933	58150	56350	106	17100	500	41040	100	1	21197058	11849	77.53	2.41	12	0.36	721.00	23173.00	108000	20240328	-48.24	41100	20240805	36.01	108000	-48.24	20240328	41100	36.01	20240805	108000	-48.24	20240328	41100	36.01	20240805	1.57	N	095340	500	105 억		3532718	N	N	191	N	00	N
30	20240925	120741	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56000	-1000	5	-1.75	3820413200	66848	86.55	58300	58500	55900	74100	39900	57000	57150.75	16.67	0	-11508	58533	57766	56733	55966	54933	58150	56350	106	17100	500	41040	100	1	21197058	11870	77.67	2.42	12	0.32	721.00	23173.00	108000	20240328	-48.15	41100	20240805	36.25	108000	-48.15	20240328	41100	36.25	20240805	108000	-48.15	20240328	41100	36.25	20240805	1.57	N	095340	500	105 억		3532718	N	N	191	N	00	N
31	20240925	110738	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56600	-400	5	-0.70	2923228900	50927	65.94	58300	58500	56600	74100	39900	57000	57400.38	16.67	0	-12903	58533	57766	56733	55966	54933	58150	56350	106	17100	500	41040	100	1	21197058	11998	78.50	2.44	12	0.24	721.00	23173.00	108000	20240328	-47.59	41100	20240805	37.71	108000	-47.59	20240328	41100	37.71	20240805	108000	-47.59	20240328	41100	37.71	20240805	1.57	N	095340	500	105 억		3532718	N	N	191	N	00	N
32	20240925	100741	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57200	200	2	0.35	1952537200	33857	43.84	58300	58500	57000	74100	39900	57000	57670.12	16.67	0	-13920	58533	57766	56733	55966	54933	58150	56350	106	17100	500	41040	100	1	21197058	12125	79.33	2.47	12	0.16	721.00	23173.00	108000	20240328	-47.04	41100	20240805	39.17	108000	-47.04	20240328	41100	39.17	20240805	108000	-47.04	20240328	41100	39.17	20240805	1.57	N	095340	500	105 억		3532718	N	N	191	N	00	N
33	20240925	090744	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57700	700	2	1.23	658339000	11320	14.66	58300	58500	57700	74100	39900	57000	58157.16	16.67	0	-3241	58533	57766	56733	55966	54933	58150	56350	106	17100	500	41040	100	1	21197058	12231	80.03	2.49	12	0.05	721.00	23173.00	108000	20240328	-46.57	41100	20240805	40.39	108000	-46.57	20240328	41100	40.39	20240805	108000	-46.57	20240328	41100	40.39	20240805	1.57	N	095340	500	105 억		3532718	N	N	191	N	00	N
34	20240924	160735	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57000	1100	2	1.97	4369880500	76778	66.00	55700	57500	55700	72600	39200	55900	56915.73	16.67	0	-1200	58700	57300	55400	54000	52100	58000	54700	106	16700	500	40240	100	1	21197058	12082	79.06	2.46	12	0.36	721.00	23173.00	108000	20240328	-47.22	41100	20240805	38.69	108000	-47.22	20240328	41100	38.69	20240805	108000	-47.22	20240328	41100	38.69	20240805	1.62	N	095340	500	105 억		3534074	N	N	191	N	00	N
35	20240924	150737	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57300	1400	2	2.50	3599593000	63328	54.44	55700	57500	55700	72600	39200	55900	56840.47	16.67	0	292	58700	57300	55400	54000	52100	58000	54700	106	16700	500	40240	100	1	21197058	12146	79.47	2.47	12	0.30	721.00	23173.00	108000	20240328	-46.94	41100	20240805	39.42	108000	-46.94	20240328	41100	39.42	20240805	108000	-46.94	20240328	41100	39.42	20240805	1.62	N	095340	500	105 억		3534074	N	N	446	N	00	N
36	20240924	140733	55	30.00	KSQ150		유통	N	N	N	Y	40	N	57100	1200	2	2.15	2628613900	46334	39.83	55700	57500	55700	72600	39200	55900	56731.86	16.67	0	1589	58700	57300	55400	54000	52100	58000	54700	106	16700	500	40240	100	1	21197058	12104	79.20	2.46	12	0.22	721.00	23173.00	108000	20240328	-47.13	41100	20240805	38.93	108000	-47.13	20240328	41100	38.93	20240805	108000	-47.13	20240328	41100	38.93	20240805	1.62	N	095340	500	105 억		3534074	N	N	446	N	00	N
37	20240924	130735	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56800	900	2	1.61	2240408500	39506	33.96	55700	57500	55700	72600	39200	55900	56710.59	16.67	0	1474	58700	57300	55400	54000	52100	58000	54700	106	16700	500	40240	100	1	21197058	12040	78.78	2.45	12	0.19	721.00	23173.00	108000	20240328	-47.41	41100	20240805	38.20	108000	-47.41	20240328	41100	38.20	20240805	108000	-47.41	20240328	41100	38.20	20240805	1.62	N	095340	500	105 억		3534074	N	N	446	N	00	N
38	20240924	120729	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56700	800	2	1.43	2018997100	35600	30.60	55700	57500	55700	72600	39200	55900	56713.40	16.67	0	1762	58700	57300	55400	54000	52100	58000	54700	106	16700	500	40240	100	1	21197058	12019	78.64	2.45	12	0.17	721.00	23173.00	108000	20240328	-47.50	41100	20240805	37.96	108000	-47.50	20240328	41100	37.96	20240805	108000	-47.50	20240328	41100	37.96	20240805	1.62	N	095340	500	105 억		3534074	N	N	446	N	00	N
39	20240924	110736	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56300	400	2	0.72	1829540300	32247	27.72	55700	57500	55700	72600	39200	55900	56735.21	16.67	0	1589	58700	57300	55400	54000	52100	58000	54700	106	16700	500	40240	100	1	21197058	11934	78.09	2.43	12	0.15	721.00	23173.00	108000	20240328	-47.87	41100	20240805	36.98	108000	-47.87	20240328	41100	36.98	20240805	108000	-47.87	20240328	41100	36.98	20240805	1.62	N	095340	500	105 억		3534074	N	N	446	N	00	N
40	20240924	100735	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56700	800	2	1.43	1283957000	22592	19.42	55700	57500	55700	72600	39200	55900	56832.37	16.67	0	1495	58700	57300	55400	54000	52100	58000	54700	106	16700	500	40240	100	1	21197058	12019	78.64	2.45	12	0.11	721.00	23173.00	108000	20240328	-47.50	41100	20240805	37.96	108000	-47.50	20240328	41100	37.96	20240805	108000	-47.50	20240328	41100	37.96	20240805	1.62	N	095340	500	105 억		3534074	N	N	446	N	00	N
41	20240924	090736	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56100	200	2	0.36	72801100	1299	1.12	55700	56400	55700	72600	39200	55900	56043.96	16.67	0	-199	58700	57300	55400	54000	52100	58000	54700	106	16700	500	40240	100	1	21197058	11892	77.81	2.42	12	0.01	721.00	23173.00	108000	20240328	-48.06	41100	20240805	36.50	108000	-48.06	20240328	41100	36.50	20240805	108000	-48.06	20240328	41100	36.50	20240805	1.62	N	095340	500	105 억		3534074	N	N	446	N	00	N
42	20240923	160732	55	30.00	KSQ150		유통	N	N	N	Y	40	N	55900	1800	2	3.33	6481308600	116140	59.83	53600	56800	53500	70300	37900	54100	55805.96	16.72	0	-22777	56500	55300	54100	52900	51700	55900	53500	106	16200	500	38950	100	1	21197058	11849	77.53	2.41	12	0.55	721.00	23173.00	108000	20240328	-48.24	41100	20240805	36.01	108000	-48.24	20240328	41100	36.01	20240805	108000	-48.24	20240328	41100	36.01	20240805	1.63	N	095340	500	105 억		3543181	N	N	445	N	00	N
43	20240923	150735	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56000	1900	2	3.51	6191846500	110966	57.16	53600	56800	53500	70300	37900	54100	55799.49	16.72	0	-23079	56500	55300	54100	52900	51700	55900	53500	106	16200	500	38950	100	1	21197058	11870	77.67	2.42	12	0.52	721.00	23173.00	108000	20240328	-48.15	41100	20240805	36.25	108000	-48.15	20240328	41100	36.25	20240805	108000	-48.15	20240328	41100	36.25	20240805	1.63	N	095340	500	105 억		3543181	N	N	1300	N	00	N
44	20240923	140740	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56600	2500	2	4.62	5484293000	98418	50.70	53600	56800	53500	70300	37900	54100	55724.49	16.72	0	-18380	56500	55300	54100	52900	51700	55900	53500	106	16200	500	38950	100	1	21197058	11998	78.50	2.44	12	0.46	721.00	23173.00	108000	20240328	-47.59	41100	20240805	37.71	108000	-47.59	20240328	41100	37.71	20240805	108000	-47.59	20240328	41100	37.71	20240805	1.63	N	095340	500	105 억		3543181	N	N	1300	N	00	N
45	20240923	130734	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56100	2000	2	3.70	4245915000	76456	39.39	53600	56400	53500	70300	37900	54100	55534.10	16.72	0	-15684	56500	55300	54100	52900	51700	55900	53500	106	16200	500	38950	100	1	21197058	11892	77.81	2.42	12	0.36	721.00	23173.00	108000	20240328	-48.06	41100	20240805	36.50	108000	-48.06	20240328	41100	36.50	20240805	108000	-48.06	20240328	41100	36.50	20240805	1.63	N	095340	500	105 억		3543181	N	N	1300	N	00	N
46	20240923	120734	55	30.00	KSQ150		유통	N	N	N	Y	40	N	56100	2000	2	3.70	3757052800	67761	34.91	53600	56300	53500	70300	37900	54100	55445.65	16.72	0	-13349	56500	55300	54100	52900	51700	55900	53500	106	16200	500	38950	100	1	21197058	11892	77.81	2.42	12	0.32	721.00	23173.00	108000	20240328	-48.06	41100	20240805	36.50	108000	-48.06	20240328	41100	36.50	20240805	108000	-48.06	20240328	41100	36.50	20240805	1.63	N	095340	500	105 억		3543181	N	N	1300	N	00	N
47	20240923	110735	55	30.00	KSQ150		유통	N	N	N	Y	40	N	55700	1600	2	2.96	3092948800	55920	28.81	53600	56300	53500	70300	37900	54100	55310.24	16.72	0	-11838	56500	55300	54100	52900	51700	55900	53500	106	16200	500	38950	100	1	21197058	11807	77.25	2.40	12	0.26	721.00	23173.00	108000	20240328	-48.43	41100	20240805	35.52	108000	-48.43	20240328	41100	35.52	20240805	108000	-48.43	20240328	41100	35.52	20240805	1.63	N	095340	500	105 억		3543181	N	N	1300	N	00	N
48	20240923	100734	55	30.00	KSQ150		유통	N	N	N	Y	40	N	55500	1400	2	2.59	1437091800	26236	13.52	53600	55500	53500	70300	37900	54100	54775.57	16.72	0	-5999	56500	55300	54100	52900	51700	55900	53500	106	16200	500	38950	100	1	21197058	11764	76.98	2.40	12	0.12	721.00	23173.00	108000	20240328	-48.61	41100	20240805	35.04	108000	-48.61	20240328	41100	35.04	20240805	108000	-48.61	20240328	41100	35.04	20240805	1.63	N	095340	500	105 억		3543181	N	N	1300	N	00	N
49	20240923	090733	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54300	200	2	0.37	154084700	2856	1.47	53600	54500	53500	70300	37900	54100	53951.23	16.72	0	-27	56500	55300	54100	52900	51700	55900	53500	106	16200	500	38950	100	1	21197058	11510	75.31	2.34	12	0.01	721.00	23173.00	108000	20240328	-49.72	41100	20240805	32.12	108000	-49.72	20240328	41100	32.12	20240805	108000	-49.72	20240328	41100	32.12	20240805	1.63	N	095340	500	105 억		3543181	N	N	1300	N	00	N
50	20240913	160657	55	30.00	KSQ150		유통	N	N	N	Y	40	N	50700	-200	5	-0.39	4606782150	91641	62.20	50600	51300	49450	66100	35700	50900	50268.32	16.76	0	-33569	53433	52166	51133	49866	48833	52800	50500	106	15200	500	36640	100	1	21197058	10747	70.32	2.19	12	0.43	721.00	23173.00	108000	20240328	-53.06	41100	20240805	23.36	108000	-53.06	20240328	41100	23.36	20240805	108000	-53.06	20240328	41100	23.36	20240805	1.65	N	095340	500	105 억		3552319	N	N	250	N	00	N
51	20240913	150704	55	30.00	KSQ150		유통	N	N	N	Y	40	N	51200	300	2	0.59	4070052750	81113	55.05	50600	51300	49450	66100	35700	50900	50177.56	16.76	0	-27337	53433	52166	51133	49866	48833	52800	50500	106	15200	500	36640	100	1	21197058	10853	71.01	2.21	12	0.38	721.00	23173.00	108000	20240328	-52.59	41100	20240805	24.57	108000	-52.59	20240328	41100	24.57	20240805	108000	-52.59	20240328	41100	24.57	20240805	1.65	N	095340	500	105 억		3552319	N	N	1615	N	00	N
52	20240913	140707	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49750	-1150	5	-2.26	2740729400	54930	37.28	50600	50900	49450	66100	35700	50900	49894.95	16.76	0	-15098	53433	52166	51133	49866	48833	52800	50500	106	15200	500	36640	50	1	21197058	10546	69.00	2.15	12	0.26	721.00	23173.00	108000	20240328	-53.94	41100	20240805	21.05	108000	-53.94	20240328	41100	21.05	20240805	108000	-53.94	20240328	41100	21.05	20240805	1.65	N	095340	500	105 억		3552319	N	N	1615	N	00	N
53	20240913	130702	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49600	-1300	5	-2.55	2527982650	50643	34.37	50600	50900	49450	66100	35700	50900	49917.71	16.76	0	-14078	53433	52166	51133	49866	48833	52800	50500	106	15200	500	36640	50	1	21197058	10514	68.79	2.14	12	0.24	721.00	23173.00	108000	20240328	-54.07	41100	20240805	20.68	108000	-54.07	20240328	41100	20.68	20240805	108000	-54.07	20240328	41100	20.68	20240805	1.65	N	095340	500	105 억		3552319	N	N	1615	N	00	N
54	20240913	120703	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49600	-1300	5	-2.55	2268376950	45407	30.82	50600	50900	49450	66100	35700	50900	49956.55	16.76	0	-13749	53433	52166	51133	49866	48833	52800	50500	106	15200	500	36640	50	1	21197058	10514	68.79	2.14	12	0.21	721.00	23173.00	108000	20240328	-54.07	41100	20240805	20.68	108000	-54.07	20240328	41100	20.68	20240805	108000	-54.07	20240328	41100	20.68	20240805	1.65	N	095340	500	105 억		3552319	N	N	1615	N	00	N
55	20240913	110703	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49750	-1150	5	-2.26	1805653800	36074	24.48	50600	50900	49550	66100	35700	50900	50054.16	16.76	0	-10413	53433	52166	51133	49866	48833	52800	50500	106	15200	500	36640	50	1	21197058	10546	69.00	2.15	12	0.17	721.00	23173.00	108000	20240328	-53.94	41100	20240805	21.05	108000	-53.94	20240328	41100	21.05	20240805	108000	-53.94	20240328	41100	21.05	20240805	1.65	N	095340	500	105 억		3552319	N	N	1615	N	00	N
56	20240913	100705	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49650	-1250	5	-2.46	1264803650	25199	17.10	50600	50900	49600	66100	35700	50900	50192.61	16.76	0	-7299	53433	52166	51133	49866	48833	52800	50500	106	15200	500	36640	50	1	21197058	10524	68.86	2.14	12	0.12	721.00	23173.00	108000	20240328	-54.03	41100	20240805	20.80	108000	-54.03	20240328	41100	20.80	20240805	108000	-54.03	20240328	41100	20.80	20240805	1.65	N	095340	500	105 억		3552319	N	N	1615	N	00	N
57	20240913	090707	55	30.00	KSQ150		유통	N	N	N	Y	40	N	50800	-100	5	-0.20	368867600	7340	4.98	50600	50800	50000	66100	35700	50900	50254.44	16.76	0	-2684	53433	52166	51133	49866	48833	52800	50500	106	15200	500	36640	100	1	21197058	10768	70.46	2.19	12	0.03	721.00	23173.00	108000	20240328	-52.96	41100	20240805	23.60	108000	-52.96	20240328	41100	23.60	20240805	108000	-52.96	20240328	41100	23.60	20240805	1.65	N	095340	500	105 억		3552319	N	N	1615	N	00	N
58	20240912	160654	55	30.00	KSQ150		유통	N	N	N	Y	40	N	50900	2400	2	4.95	7516728100	146461	194.50	50300	52400	50100	63000	33950	48500	51323.25	16.65	0	-6932	49866	49182	48616	47932	47366	49525	48275	106	14500	500	34920	100	1	21197058	10789	70.60	2.20	12	0.69	721.00	23173.00	108000	20240328	-52.87	41100	20240805	23.84	108000	-52.87	20240328	41100	23.84	20240805	108000	-52.87	20240328	41100	23.84	20240805	1.65	N	095340	500	105 억		3528501	N	N	1615	N	00	N
59	20240912	150701	55	30.00	KSQ150		유통	N	N	N	Y	40	N	51500	3000	2	6.19	6258763400	121800	161.75	50300	52400	50100	63000	33950	48500	51385.58	16.65	0	-1132	49866	49182	48616	47932	47366	49525	48275	106	14500	500	34920	100	1	21197058	10916	71.43	2.22	12	0.57	721.00	23173.00	108000	20240328	-52.31	41100	20240805	25.30	108000	-52.31	20240328	41100	25.30	20240805	108000	-52.31	20240328	41100	25.30	20240805	1.65	N	095340	500	105 억		3528501	N	N	833	N	00	N
60	20240912	140704	55	30.00	KSQ150		유통	N	N	N	Y	40	N	52000	3500	2	7.22	5307172600	103380	137.29	50300	52400	50100	63000	33950	48500	51336.55	16.65	0	840	49866	49182	48616	47932	47366	49525	48275	106	14500	500	34920	100	1	21197058	11022	72.12	2.24	12	0.49	721.00	23173.00	108000	20240328	-51.85	41100	20240805	26.52	108000	-51.85	20240328	41100	26.52	20240805	108000	-51.85	20240328	41100	26.52	20240805	1.65	N	095340	500	105 억		3528501	N	N	833	N	00	N
61	20240912	130701	55	30.00	KSQ150		유통	N	N	N	Y	40	N	51800	3300	2	6.80	3966803700	77626	103.08	50300	51900	50100	63000	33950	48500	51101.48	16.65	0	3529	49866	49182	48616	47932	47366	49525	48275	106	14500	500	34920	100	1	21197058	10980	71.84	2.24	12	0.37	721.00	23173.00	108000	20240328	-52.04	41100	20240805	26.03	108000	-52.04	20240328	41100	26.03	20240805	108000	-52.04	20240328	41100	26.03	20240805	1.65	N	095340	500	105 억		3528501	N	N	833	N	00	N
62	20240912	120659	55	30.00	KSQ150		유통	N	N	N	Y	40	N	51000	2500	2	5.15	3273403600	64146	85.18	50300	51900	50100	63000	33950	48500	51030.52	16.65	0	-356	49866	49182	48616	47932	47366	49525	48275	106	14500	500	34920	100	1	21197058	10810	70.74	2.20	12	0.30	721.00	23173.00	108000	20240328	-52.78	41100	20240805	24.09	108000	-52.78	20240328	41100	24.09	20240805	108000	-52.78	20240328	41100	24.09	20240805	1.65	N	095340	500	105 억		3528501	N	N	833	N	00	N
63	20240912	110657	55	30.00	KSQ150		유통	N	N	N	Y	40	N	50800	2300	2	4.74	2893481800	56692	75.29	50300	51900	50100	63000	33950	48500	51038.63	16.65	0	1185	49866	49182	48616	47932	47366	49525	48275	106	14500	500	34920	100	1	21197058	10768	70.46	2.19	12	0.27	721.00	23173.00	108000	20240328	-52.96	41100	20240805	23.60	108000	-52.96	20240328	41100	23.60	20240805	108000	-52.96	20240328	41100	23.60	20240805	1.65	N	095340	500	105 억		3528501	N	N	833	N	00	N
64	20240912	100659	55	30.00	KSQ150		유통	N	N	N	Y	40	N	50800	2300	2	4.74	2333880800	45659	60.63	50300	51900	50100	63000	33950	48500	51115.46	16.65	0	2179	49866	49182	48616	47932	47366	49525	48275	106	14500	500	34920	100	1	21197058	10768	70.46	2.19	12	0.22	721.00	23173.00	108000	20240328	-52.96	41100	20240805	23.60	108000	-52.96	20240328	41100	23.60	20240805	108000	-52.96	20240328	41100	23.60	20240805	1.65	N	095340	500	105 억		3528501	N	N	833	N	00	N
65	20240912	090700	55	30.00	KSQ150		유통	N	N	N	Y	40	N	51600	3100	2	6.39	827494800	16204	21.52	50300	51900	50100	63000	33950	48500	51067.32	16.65	0	3621	49866	49182	48616	47932	47366	49525	48275	106	14500	500	34920	100	1	21197058	10938	71.57	2.23	12	0.08	721.00	23173.00	108000	20240328	-52.22	41100	20240805	25.55	108000	-52.22	20240328	41100	25.55	20240805	108000	-52.22	20240328	41100	25.55	20240805	1.65	N	095340	500	105 억		3528501	N	N	833	N	00	N
66	20240911	160644	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48500	500	2	1.04	3662327750	75163	98.86	48100	49300	48050	62400	33600	48000	48725.15	16.67	0	-16864	49500	48750	48000	47250	46500	48375	46875	106	14400	500	34560	50	1	21197058	10281	67.27	2.09	12	0.35	721.00	23173.00	108000	20240328	-55.09	41100	20240805	18.00	108000	-55.09	20240328	41100	18.00	20240805	108000	-55.09	20240328	41100	18.00	20240805	1.68	N	095340	500	105 억		3533137	N	N	831	N	00	N
67	20240911	150649	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48900	900	2	1.88	3436357900	70523	92.75	48100	49300	48050	62400	33600	48000	48726.77	16.67	0	-14689	49500	48750	48000	47250	46500	48375	46875	106	14400	500	34560	50	1	21197058	10365	67.82	2.11	12	0.33	721.00	23173.00	108000	20240328	-54.72	41100	20240805	18.98	108000	-54.72	20240328	41100	18.98	20240805	108000	-54.72	20240328	41100	18.98	20240805	1.68	N	095340	500	105 억		3533137	N	N	928	N	00	N
68	20240911	140648	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48550	550	2	1.15	2394695050	49167	64.67	48100	49300	48050	62400	33600	48000	48705.33	16.67	0	-5096	49500	48750	48000	47250	46500	48375	46875	106	14400	500	34560	50	1	21197058	10291	67.34	2.10	12	0.23	721.00	23173.00	108000	20240328	-55.05	41100	20240805	18.13	108000	-55.05	20240328	41100	18.13	20240805	108000	-55.05	20240328	41100	18.13	20240805	1.68	N	095340	500	105 억		3533137	N	N	928	N	00	N
69	20240911	130647	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48600	600	2	1.25	2092267800	42947	56.48	48100	49300	48050	62400	33600	48000	48717.44	16.67	0	-2470	49500	48750	48000	47250	46500	48375	46875	106	14400	500	34560	50	1	21197058	10302	67.41	2.10	12	0.20	721.00	23173.00	108000	20240328	-55.00	41100	20240805	18.25	108000	-55.00	20240328	41100	18.25	20240805	108000	-55.00	20240328	41100	18.25	20240805	1.68	N	095340	500	105 억		3533137	N	N	928	N	00	N
70	20240911	120652	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49100	1100	2	2.29	1826038750	37479	49.29	48100	49300	48050	62400	33600	48000	48721.65	16.67	0	-1829	49500	48750	48000	47250	46500	48375	46875	106	14400	500	34560	50	1	21197058	10408	68.10	2.12	12	0.18	721.00	23173.00	108000	20240328	-54.54	41100	20240805	19.46	108000	-54.54	20240328	41100	19.46	20240805	108000	-54.54	20240328	41100	19.46	20240805	1.68	N	095340	500	105 억		3533137	N	N	928	N	00	N
71	20240911	110643	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48250	250	2	0.52	1473696450	30281	39.83	48100	49150	48050	62400	33600	48000	48667.36	16.67	0	-2345	49500	48750	48000	47250	46500	48375	46875	106	14400	500	34560	50	1	21197058	10228	66.92	2.08	12	0.14	721.00	23173.00	108000	20240328	-55.32	41100	20240805	17.40	108000	-55.32	20240328	41100	17.40	20240805	108000	-55.32	20240328	41100	17.40	20240805	1.68	N	095340	500	105 억		3533137	N	N	928	N	00	N
72	20240911	100642	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48900	900	2	1.88	880266800	18064	23.76	48100	49150	48050	62400	33600	48000	48730.45	16.67	0	3542	49500	48750	48000	47250	46500	48375	46875	106	14400	500	34560	50	1	21197058	10365	67.82	2.11	12	0.09	721.00	23173.00	108000	20240328	-54.72	41100	20240805	18.98	108000	-54.72	20240328	41100	18.98	20240805	108000	-54.72	20240328	41100	18.98	20240805	1.68	N	095340	500	105 억		3533137	N	N	928	N	00	N
73	20240911	090654	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48650	650	2	1.35	131902200	2715	3.57	48100	48950	48050	62400	33600	48000	48582.76	16.67	0	799	49500	48750	48000	47250	46500	48375	46875	106	14400	500	34560	50	1	21197058	10312	67.48	2.10	12	0.01	721.00	23173.00	108000	20240328	-54.95	41100	20240805	18.37	108000	-54.95	20240328	41100	18.37	20240805	108000	-54.95	20240328	41100	18.37	20240805	1.68	N	095340	500	105 억		3533137	N	N	928	N	00	N
74	20240910	160645	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48000	250	2	0.52	3628812350	75668	64.86	48150	48750	47250	62000	33450	47750	47956.91	16.70	0	-6906	50416	49082	47016	45682	43616	49750	46350	106	14250	500	34380	50	1	21197058	10175	66.57	2.07	12	0.36	721.00	23173.00	108000	20240328	-55.56	41100	20240805	16.79	108000	-55.56	20240328	41100	16.79	20240805	108000	-55.56	20240328	41100	16.79	20240805	1.70	N	095340	500	105 억		3540439	N	N	928	N	00	N
75	20240910	150650	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48050	300	2	0.63	3309403200	69013	59.16	48150	48750	47250	62000	33450	47750	47953.33	16.70	0	-5721	50416	49082	47016	45682	43616	49750	46350	106	14250	500	34380	50	1	21197058	10185	66.64	2.07	12	0.33	721.00	23173.00	108000	20240328	-55.51	41100	20240805	16.91	108000	-55.51	20240328	41100	16.91	20240805	108000	-55.51	20240328	41100	16.91	20240805	1.70	N	095340	500	105 억		3540439	N	N	203	N	00	N
76	20240910	140646	55	30.00	KSQ150		유통	N	N	N	Y	40	N	47550	-200	5	-0.42	2474365000	51660	44.28	48150	48750	47250	62000	33450	47750	47897.12	16.70	0	-8380	50416	49082	47016	45682	43616	49750	46350	106	14250	500	34380	50	1	21197058	10079	65.95	2.05	12	0.24	721.00	23173.00	108000	20240328	-55.97	41100	20240805	15.69	108000	-55.97	20240328	41100	15.69	20240805	108000	-55.97	20240328	41100	15.69	20240805	1.70	N	095340	500	105 억		3540439	N	N	203	N	00	N
77	20240910	130645	55	30.00	KSQ150		유통	N	N	N	Y	40	N	47500	-250	5	-0.52	2261901850	47184	40.45	48150	48750	47250	62000	33450	47750	47937.90	16.70	0	-9825	50416	49082	47016	45682	43616	49750	46350	106	14250	500	34380	50	1	21197058	10069	65.88	2.05	12	0.22	721.00	23173.00	108000	20240328	-56.02	41100	20240805	15.57	108000	-56.02	20240328	41100	15.57	20240805	108000	-56.02	20240328	41100	15.57	20240805	1.70	N	095340	500	105 억		3540439	N	N	203	N	00	N
78	20240910	120645	55	30.00	KSQ150		유통	N	N	N	Y	40	N	47400	-350	5	-0.73	2120299950	44197	37.89	48150	48750	47250	62000	33450	47750	47973.84	16.70	0	-10422	50416	49082	47016	45682	43616	49750	46350	106	14250	500	34380	50	1	21197058	10047	65.74	2.05	12	0.21	721.00	23173.00	108000	20240328	-56.11	41100	20240805	15.33	108000	-56.11	20240328	41100	15.33	20240805	108000	-56.11	20240328	41100	15.33	20240805	1.70	N	095340	500	105 억		3540439	N	N	203	N	00	N
79	20240910	110644	55	30.00	KSQ150		유통	N	N	N	Y	40	N	47500	-250	5	-0.52	1887791350	39294	33.68	48150	48750	47300	62000	33450	47750	48042.74	16.70	0	-9224	50416	49082	47016	45682	43616	49750	46350	106	14250	500	34380	50	1	21197058	10069	65.88	2.05	12	0.19	721.00	23173.00	108000	20240328	-56.02	41100	20240805	15.57	108000	-56.02	20240328	41100	15.57	20240805	108000	-56.02	20240328	41100	15.57	20240805	1.70	N	095340	500	105 억		3540439	N	N	203	N	00	N
80	20240910	100648	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48150	400	2	0.84	1470180400	30566	26.20	48150	48750	47300	62000	33450	47750	48098.55	16.70	0	-7150	50416	49082	47016	45682	43616	49750	46350	106	14250	500	34380	50	1	21197058	10206	66.78	2.08	12	0.14	721.00	23173.00	108000	20240328	-55.42	41100	20240805	17.15	108000	-55.42	20240328	41100	17.15	20240805	108000	-55.42	20240328	41100	17.15	20240805	1.70	N	095340	500	105 억		3540439	N	N	203	N	00	N
81	20240910	090645	55	30.00	KSQ150		유통	N	N	N	Y	40	N	47650	-100	5	-0.21	445564600	9280	7.95	48150	48750	47600	62000	33450	47750	48013.43	16.70	0	-5408	50416	49082	47016	45682	43616	49750	46350	106	14250	500	34380	50	1	21197058	10100	66.09	2.06	12	0.04	721.00	23173.00	108000	20240328	-55.88	41100	20240805	15.94	108000	-55.88	20240328	41100	15.94	20240805	108000	-55.88	20240328	41100	15.94	20240805	1.70	N	095340	500	105 억		3540439	N	N	203	N	00	N
82	20240909	160632	55	30.00	KSQ150		유통	N	N	N	Y	40	N	47750	950	2	2.03	5447164950	116065	109.84	45000	48350	44950	60800	32800	46800	46931.15	16.67	0	13287	48933	47866	47283	46216	45633	47575	45925	106	14000	500	33690	50	1	21197058	10122	66.23	2.06	12	0.55	721.00	23173.00	108000	20240328	-55.79	41100	20240805	16.18	108000	-55.79	20240328	41100	16.18	20240805	108000	-55.79	20240328	41100	16.18	20240805	1.72	N	095340	500	105 억		3533083	N	N	203	N	00	N
83	20240909	150637	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48150	1350	2	2.88	4979379800	106335	100.63	45000	48350	44950	60800	32800	46800	46827.29	16.67	0	14906	48933	47866	47283	46216	45633	47575	45925	106	14000	500	33690	50	1	21197058	10206	66.78	2.08	12	0.50	721.00	23173.00	108000	20240328	-55.42	41100	20240805	17.15	108000	-55.42	20240328	41100	17.15	20240805	108000	-55.42	20240328	41100	17.15	20240805	1.72	N	095340	500	105 억		3533083	N	N	253	N	00	N
84	20240909	140640	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48150	1350	2	2.88	3970399700	85345	80.76	45000	48300	44950	60800	32800	46800	46521.76	16.67	0	20606	48933	47866	47283	46216	45633	47575	45925	106	14000	500	33690	50	1	21197058	10206	66.78	2.08	12	0.40	721.00	23173.00	108000	20240328	-55.42	41100	20240805	17.15	108000	-55.42	20240328	41100	17.15	20240805	108000	-55.42	20240328	41100	17.15	20240805	1.72	N	095340	500	105 억		3533083	N	N	253	N	00	N
85	20240909	130637	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46600	-200	5	-0.43	2907719400	63062	59.68	45000	46850	44950	60800	32800	46800	46108.90	16.67	0	22977	48933	47866	47283	46216	45633	47575	45925	106	14000	500	33690	50	1	21197058	9878	64.63	2.01	12	0.30	721.00	23173.00	108000	20240328	-56.85	41100	20240805	13.38	108000	-56.85	20240328	41100	13.38	20240805	108000	-56.85	20240328	41100	13.38	20240805	1.72	N	095340	500	105 억		3533083	N	N	253	N	00	N
86	20240909	120635	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46500	-300	5	-0.64	2488835600	54073	51.17	45000	46700	44950	60800	32800	46800	46027.33	16.67	0	19720	48933	47866	47283	46216	45633	47575	45925	106	14000	500	33690	50	1	21197058	9857	64.49	2.01	12	0.26	721.00	23173.00	108000	20240328	-56.94	41100	20240805	13.14	108000	-56.94	20240328	41100	13.14	20240805	108000	-56.94	20240328	41100	13.14	20240805	1.72	N	095340	500	105 억		3533083	N	N	253	N	00	N
87	20240909	110635	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46050	-750	5	-1.60	1921583950	41811	39.57	45000	46700	44950	60800	32800	46800	45958.81	16.67	0	13593	48933	47866	47283	46216	45633	47575	45925	106	14000	500	33690	50	1	21197058	9761	63.87	1.99	12	0.20	721.00	23173.00	108000	20240328	-57.36	41100	20240805	12.04	108000	-57.36	20240328	41100	12.04	20240805	108000	-57.36	20240328	41100	12.04	20240805	1.72	N	095340	500	105 억		3533083	N	N	253	N	00	N
88	20240909	100640	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46000	-800	5	-1.71	1357300050	29561	27.97	45000	46700	44950	60800	32800	46800	45915.23	16.67	0	9607	48933	47866	47283	46216	45633	47575	45925	106	14000	500	33690	50	1	21197058	9751	63.80	1.99	12	0.14	721.00	23173.00	108000	20240328	-57.41	41100	20240805	11.92	108000	-57.41	20240328	41100	11.92	20240805	108000	-57.41	20240328	41100	11.92	20240805	1.72	N	095340	500	105 억		3533083	N	N	253	N	00	N
89	20240909	090633	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46050	-750	5	-1.60	521131650	11427	10.81	45000	46550	44950	60800	32800	46800	45605.29	16.67	0	4226	48933	47866	47283	46216	45633	47575	45925	106	14000	500	33690	50	1	21197058	9761	63.87	1.99	12	0.05	721.00	23173.00	108000	20240328	-57.36	41100	20240805	12.04	108000	-57.36	20240328	41100	12.04	20240805	108000	-57.36	20240328	41100	12.04	20240805	1.72	N	095340	500	105 억		3533083	N	N	253	N	00	N
90	20240906	160626	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46800	-1900	5	-3.90	4948799500	105078	80.23	48150	48350	46700	63300	34100	48700	47095.47	16.58	0	14926	51633	50166	49133	47666	46633	49650	47150	106	14600	500	35060	50	1	21197058	9920	64.91	2.02	12	0.50	721.00	23173.00	108000	20240328	-56.67	41100	20240805	13.87	108000	-56.67	20240328	41100	13.87	20240805	108000	-56.67	20240328	41100	13.87	20240805	1.75	N	095340	500	105 억		3515247	N	N	253	N	00	N
91	20240906	150636	55	30.00	KSQ150		유통	N	N	N	Y	40	N	47000	-1700	5	-3.49	4457704350	94619	72.25	48150	48350	46700	63300	34100	48700	47110.47	16.58	0	13435	51633	50166	49133	47666	46633	49650	47150	106	14600	500	35060	50	1	21197058	9963	65.19	2.03	12	0.45	721.00	23173.00	108000	20240328	-56.48	41100	20240805	14.36	108000	-56.48	20240328	41100	14.36	20240805	108000	-56.48	20240328	41100	14.36	20240805	1.75	N	095340	500	105 억		3515247	N	N	1570	N	00	N
92	20240906	140640	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46850	-1850	5	-3.80	3568184850	75685	57.79	48150	48350	46700	63300	34100	48700	47143.15	16.58	0	14849	51633	50166	49133	47666	46633	49650	47150	106	14600	500	35060	50	1	21197058	9931	64.98	2.02	12	0.36	721.00	23173.00	108000	20240328	-56.62	41100	20240805	13.99	108000	-56.62	20240328	41100	13.99	20240805	108000	-56.62	20240328	41100	13.99	20240805	1.75	N	095340	500	105 억		3515247	N	N	1570	N	00	N
93	20240906	130635	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46800	-1900	5	-3.90	3053261900	64714	49.41	48150	48350	46700	63300	34100	48700	47178.50	16.58	0	12395	51633	50166	49133	47666	46633	49650	47150	106	14600	500	35060	50	1	21197058	9920	64.91	2.02	12	0.31	721.00	23173.00	108000	20240328	-56.67	41100	20240805	13.87	108000	-56.67	20240328	41100	13.87	20240805	108000	-56.67	20240328	41100	13.87	20240805	1.75	N	095340	500	105 억		3515247	N	N	1570	N	00	N
94	20240906	120637	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46950	-1750	5	-3.59	2697842900	57142	43.63	48150	48350	46700	63300	34100	48700	47210.35	16.58	0	10923	51633	50166	49133	47666	46633	49650	47150	106	14600	500	35060	50	1	21197058	9952	65.12	2.03	12	0.27	721.00	23173.00	108000	20240328	-56.53	41100	20240805	14.23	108000	-56.53	20240328	41100	14.23	20240805	108000	-56.53	20240328	41100	14.23	20240805	1.75	N	095340	500	105 억		3515247	N	N	1570	N	00	N
95	20240906	110639	55	30.00	KSQ150		유통	N	N	N	Y	40	N	47150	-1550	5	-3.18	2325404350	49203	37.57	48150	48350	46700	63300	34100	48700	47258.50	16.58	0	12820	51633	50166	49133	47666	46633	49650	47150	106	14600	500	35060	50	1	21197058	9994	65.40	2.03	12	0.23	721.00	23173.00	108000	20240328	-56.34	41100	20240805	14.72	108000	-56.34	20240328	41100	14.72	20240805	108000	-56.34	20240328	41100	14.72	20240805	1.75	N	095340	500	105 억		3515247	N	N	1570	N	00	N
96	20240906	100633	55	30.00	KSQ150		유통	N	N	N	Y	40	N	46900	-1800	5	-3.70	1524162100	32161	24.56	48150	48350	46750	63300	34100	48700	47387.55	16.58	0	7535	51633	50166	49133	47666	46633	49650	47150	106	14600	500	35060	50	1	21197058	9941	65.05	2.02	12	0.15	721.00	23173.00	108000	20240328	-56.57	41100	20240805	14.11	108000	-56.57	20240328	41100	14.11	20240805	108000	-56.57	20240328	41100	14.11	20240805	1.75	N	095340	500	105 억		3515247	N	N	1570	N	00	N
97	20240906	090638	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48150	-550	5	-1.13	239621550	4991	3.81	48150	48350	47750	63300	34100	48700	47996.64	16.58	0	198	51633	50166	49133	47666	46633	49650	47150	106	14600	500	35060	50	1	21197058	10206	66.78	2.08	12	0.02	721.00	23173.00	108000	20240328	-55.42	41100	20240805	17.15	108000	-55.42	20240328	41100	17.15	20240805	108000	-55.42	20240328	41100	17.15	20240805	1.75	N	095340	500	105 억		3515247	N	N	1570	N	00	N
98	20240905	160627	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48700	-650	5	-1.32	6247314100	127524	60.95	49400	50600	48100	64100	34550	49350	48990.00	16.43	0	25796	52983	51166	49683	47866	46383	50425	47125	106	14750	500	35530	50	1	21197058	10323	67.55	2.10	12	0.60	721.00	23173.00	108000	20240328	-54.91	41100	20240805	18.49	108000	-54.91	20240328	41100	18.49	20240805	108000	-54.91	20240328	41100	18.49	20240805	1.78	N	095340	500	105 억		3482365	N	N	1570	N	00	N
99	20240905	150635	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48900	-450	5	-0.91	5632117100	114929	54.93	49400	50600	48100	64100	34550	49350	49004.89	16.43	0	24429	52983	51166	49683	47866	46383	50425	47125	106	14750	500	35530	50	1	21197058	10365	67.82	2.11	12	0.54	721.00	23173.00	108000	20240328	-54.72	41100	20240805	18.98	108000	-54.72	20240328	41100	18.98	20240805	108000	-54.72	20240328	41100	18.98	20240805	1.78	N	095340	500	105 억		3482365	N	N	478	N	00	N
100	20240905	140632	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48250	-1100	5	-2.23	4417091750	89877	42.96	49400	50600	48100	64100	34550	49350	49145.74	16.43	0	13520	52983	51166	49683	47866	46383	50425	47125	106	14750	500	35530	50	1	21197058	10228	66.92	2.08	12	0.42	721.00	23173.00	108000	20240328	-55.32	41100	20240805	17.40	108000	-55.32	20240328	41100	17.40	20240805	108000	-55.32	20240328	41100	17.40	20240805	1.78	N	095340	500	105 억		3482365	N	N	478	N	00	N
101	20240905	130636	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48400	-950	5	-1.93	3550301150	71955	34.39	49400	50600	48150	64100	34550	49350	49340.56	16.43	0	7056	52983	51166	49683	47866	46383	50425	47125	106	14750	500	35530	50	1	21197058	10259	67.13	2.09	12	0.34	721.00	23173.00	108000	20240328	-55.19	41100	20240805	17.76	108000	-55.19	20240328	41100	17.76	20240805	108000	-55.19	20240328	41100	17.76	20240805	1.78	N	095340	500	105 억		3482365	N	N	478	N	00	N
102	20240905	120632	55	30.00	KSQ150		유통	N	N	N	Y	40	N	48900	-450	5	-0.91	2415859100	48548	23.20	49400	50600	48800	64100	34550	49350	49763.13	16.43	0	-926	52983	51166	49683	47866	46383	50425	47125	106	14750	500	35530	50	1	21197058	10365	67.82	2.11	12	0.23	721.00	23173.00	108000	20240328	-54.72	41100	20240805	18.98	108000	-54.72	20240328	41100	18.98	20240805	108000	-54.72	20240328	41100	18.98	20240805	1.78	N	095340	500	105 억		3482365	N	N	478	N	00	N
103	20240905	110629	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49200	-150	5	-0.30	1916756000	38369	18.34	49400	50600	49150	64100	34550	49350	49957.43	16.43	0	-907	52983	51166	49683	47866	46383	50425	47125	106	14750	500	35530	50	1	21197058	10429	68.24	2.12	12	0.18	721.00	23173.00	108000	20240328	-54.44	41100	20240805	19.71	108000	-54.44	20240328	41100	19.71	20240805	108000	-54.44	20240328	41100	19.71	20240805	1.78	N	095340	500	105 억		3482365	N	N	478	N	00	N
104	20240905	100629	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49850	500	2	1.01	1270427000	25363	12.12	49400	50600	49400	64100	34550	49350	50092.70	16.43	0	3162	52983	51166	49683	47866	46383	50425	47125	106	14750	500	35530	50	1	21197058	10567	69.14	2.15	12	0.12	721.00	23173.00	108000	20240328	-53.84	41100	20240805	21.29	108000	-53.84	20240328	41100	21.29	20240805	108000	-53.84	20240328	41100	21.29	20240805	1.78	N	095340	500	105 억		3482365	N	N	478	N	00	N
105	20240905	090635	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49700	350	2	0.71	155559550	3123	1.49	49400	50100	49400	64100	34550	49350	49826.18	16.43	0	-410	52983	51166	49683	47866	46383	50425	47125	106	14750	500	35530	50	1	21197058	10535	68.93	2.14	12	0.01	721.00	23173.00	108000	20240328	-53.98	41100	20240805	20.92	108000	-53.98	20240328	41100	20.92	20240805	108000	-53.98	20240328	41100	20.92	20240805	1.78	N	095340	500	105 억		3482365	N	N	478	N	00	N
106	20240904	160620	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49350	-3750	5	-7.06	10312379900	208580	297.41	50400	51500	48200	69000	37200	53100	49440.90	16.41	0	-9594	55100	54100	53500	52500	51900	53800	52200	106	15900	500	38230	50	1	21197058	10461	68.45	2.13	12	0.98	721.00	23173.00	108000	20240328	-54.31	41100	20240805	20.07	108000	-54.31	20240328	41100	20.07	20240805	108000	-54.31	20240328	41100	20.07	20240805	1.79	N	095340	500	105 억		3477513	N	N	478	N	00	N
107	20240904	150624	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49500	-3600	5	-6.78	9480317200	191733	273.39	50400	51500	48200	69000	37200	53100	49445.41	16.41	0	-4910	55100	54100	53500	52500	51900	53800	52200	106	15900	500	38230	50	1	21197058	10493	68.65	2.14	12	0.90	721.00	23173.00	108000	20240328	-54.17	41100	20240805	20.44	108000	-54.17	20240328	41100	20.44	20240805	108000	-54.17	20240328	41100	20.44	20240805	1.79	N	095340	500	105 억		3477513	N	N	76	N	00	N
108	20240904	140626	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49050	-4050	5	-7.63	7374072600	148887	212.30	50400	51500	48200	69000	37200	53100	49527.98	16.41	0	-7924	55100	54100	53500	52500	51900	53800	52200	106	15900	500	38230	50	1	21197058	10397	68.03	2.12	12	0.70	721.00	23173.00	108000	20240328	-54.58	41100	20240805	19.34	108000	-54.58	20240328	41100	19.34	20240805	108000	-54.58	20240328	41100	19.34	20240805	1.79	N	095340	500	105 억		3477513	N	N	76	N	00	N
109	20240904	130626	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49100	-4000	5	-7.53	5544898350	111335	158.75	50400	51500	49000	69000	37200	53100	49803.73	16.41	0	-11120	55100	54100	53500	52500	51900	53800	52200	106	15900	500	38230	50	1	21197058	10408	68.10	2.12	12	0.53	721.00	23173.00	108000	20240328	-54.54	41100	20240805	19.46	108000	-54.54	20240328	41100	19.46	20240805	108000	-54.54	20240328	41100	19.46	20240805	1.79	N	095340	500	105 억		3477513	N	N	76	N	00	N
110	20240904	120624	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49300	-3800	5	-7.16	4570056800	91516	130.49	50400	51500	49250	69000	37200	53100	49937.24	16.41	0	-8901	55100	54100	53500	52500	51900	53800	52200	106	15900	500	38230	50	1	21197058	10450	68.38	2.13	12	0.43	721.00	23173.00	108000	20240328	-54.35	41100	20240805	19.95	108000	-54.35	20240328	41100	19.95	20240805	108000	-54.35	20240328	41100	19.95	20240805	1.79	N	095340	500	105 억		3477513	N	N	76	N	00	N
111	20240904	110621	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49850	-3250	5	-6.12	3610130850	72119	102.83	50400	51500	49450	69000	37200	53100	50057.97	16.41	0	-5640	55100	54100	53500	52500	51900	53800	52200	106	15900	500	38230	50	1	21197058	10567	69.14	2.15	12	0.34	721.00	23173.00	108000	20240328	-53.84	41100	20240805	21.29	108000	-53.84	20240328	41100	21.29	20240805	108000	-53.84	20240328	41100	21.29	20240805	1.79	N	095340	500	105 억		3477513	N	N	76	N	00	N
112	20240904	100624	55	30.00	KSQ150		유통	N	N	N	Y	40	N	49750	-3350	5	-6.31	2747480550	54875	78.25	50400	51500	49450	69000	37200	53100	50067.98	16.41	0	-1802	55100	54100	53500	52500	51900	53800	52200	106	15900	500	38230	50	1	21197058	10546	69.00	2.15	12	0.26	721.00	23173.00	108000	20240328	-53.94	41100	20240805	21.05	108000	-53.94	20240328	41100	21.05	20240805	108000	-53.94	20240328	41100	21.05	20240805	1.79	N	095340	500	105 억		3477513	N	N	76	N	00	N
113	20240904	090624	55	30.00	KSQ150		유통	N	N	N	Y	40	N	50700	-2400	5	-4.52	715188600	14166	20.20	50400	51500	50100	69000	37200	53100	50486.28	16.41	0	5084	55100	54100	53500	52500	51900	53800	52200	106	15900	500	38230	100	1	21197058	10747	70.32	2.19	12	0.07	721.00	23173.00	108000	20240328	-53.06	41100	20240805	23.36	108000	-53.06	20240328	41100	23.36	20240805	108000	-53.06	20240328	41100	23.36	20240805	1.79	N	095340	500	105 억		3477513	N	N	76	N	00	N
114	20240903	160616	55	30.00	KSQ150		유통	N	N	N	Y	40	N	53100	-1200	5	-2.21	3709073800	69246	91.01	54300	54500	52900	70500	38100	54300	53563.76	16.37	0	5483	55566	54932	54166	53532	52766	55000	53600	106	16200	500	39090	100	1	21197058	11256	73.65	2.29	12	0.33	721.00	23173.00	108000	20240328	-50.83	41100	20240805	29.20	108000	-50.83	20240328	41100	29.20	20240805	108000	-50.83	20240328	41100	29.20	20240805	1.75	N	095340	500	105 억		3470234	N	N	76	N	00	N
115	20240903	150620	55	30.00	KSQ150		유통	N	N	N	Y	40	N	53600	-700	5	-1.29	3147694600	58741	77.20	54300	54500	52900	70500	38100	54300	53585.99	16.37	0	4061	55566	54932	54166	53532	52766	55000	53600	106	16200	500	39090	100	1	21197058	11362	74.34	2.31	12	0.28	721.00	23173.00	108000	20240328	-50.37	41100	20240805	30.41	108000	-50.37	20240328	41100	30.41	20240805	108000	-50.37	20240328	41100	30.41	20240805	1.75	N	095340	500	105 억		3470234	N	N	1120	N	00	N
116	20240903	140622	55	30.00	KSQ150		유통	N	N	N	Y	40	N	53400	-900	5	-1.66	2455763600	45805	60.20	54300	54500	52900	70500	38100	54300	53613.44	16.37	0	4769	55566	54932	54166	53532	52766	55000	53600	106	16200	500	39090	100	1	21197058	11319	74.06	2.30	12	0.22	721.00	23173.00	108000	20240328	-50.56	41100	20240805	29.93	108000	-50.56	20240328	41100	29.93	20240805	108000	-50.56	20240328	41100	29.93	20240805	1.75	N	095340	500	105 억		3470234	N	N	1120	N	00	N
117	20240903	130621	55	30.00	KSQ150		유통	N	N	N	Y	40	N	53300	-1000	5	-1.84	1600368400	29723	39.06	54300	54500	53100	70500	38100	54300	53842.76	16.37	0	-365	55566	54932	54166	53532	52766	55000	53600	106	16200	500	39090	100	1	21197058	11298	73.93	2.30	12	0.14	721.00	23173.00	108000	20240328	-50.65	41100	20240805	29.68	108000	-50.65	20240328	41100	29.68	20240805	108000	-50.65	20240328	41100	29.68	20240805	1.75	N	095340	500	105 억		3470234	N	N	1120	N	00	N
118	20240903	120613	55	30.00	KSQ150		유통	N	N	N	Y	40	N	53700	-600	5	-1.10	1159411600	21480	28.23	54300	54500	53700	70500	38100	54300	53976.33	16.37	0	122	55566	54932	54166	53532	52766	55000	53600	106	16200	500	39090	100	1	21197058	11383	74.48	2.32	12	0.10	721.00	23173.00	108000	20240328	-50.28	41100	20240805	30.66	108000	-50.28	20240328	41100	30.66	20240805	108000	-50.28	20240328	41100	30.66	20240805	1.75	N	095340	500	105 억		3470234	N	N	1120	N	00	N
119	20240903	110612	55	30.00	KSQ150		유통	N	N	N	Y	40	N	53900	-400	5	-0.74	936400000	17342	22.79	54300	54500	53700	70500	38100	54300	53996.08	16.37	0	1693	55566	54932	54166	53532	52766	55000	53600	106	16200	500	39090	100	1	21197058	11425	74.76	2.33	12	0.08	721.00	23173.00	108000	20240328	-50.09	41100	20240805	31.14	108000	-50.09	20240328	41100	31.14	20240805	108000	-50.09	20240328	41100	31.14	20240805	1.75	N	095340	500	105 억		3470234	N	N	1120	N	00	N
120	20240903	100613	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54000	-300	5	-0.55	530555800	9810	12.89	54300	54500	53700	70500	38100	54300	54083.16	16.37	0	382	55566	54932	54166	53532	52766	55000	53600	106	16200	500	39090	100	1	21197058	11446	74.90	2.33	12	0.05	721.00	23173.00	108000	20240328	-50.00	41100	20240805	31.39	108000	-50.00	20240328	41100	31.39	20240805	108000	-50.00	20240328	41100	31.39	20240805	1.75	N	095340	500	105 억		3470234	N	N	1120	N	00	N
121	20240903	090614	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54000	-300	5	-0.55	94259400	1738	2.28	54300	54500	54000	70500	38100	54300	54234.41	16.37	0	-914	55566	54932	54166	53532	52766	55000	53600	106	16200	500	39090	100	1	21197058	11446	74.90	2.33	12	0.01	721.00	23173.00	108000	20240328	-50.00	41100	20240805	31.39	108000	-50.00	20240328	41100	31.39	20240805	108000	-50.00	20240328	41100	31.39	20240805	1.75	N	095340	500	105 억		3470234	N	N	1120	N	00	N
122	20240902	160608	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54300	100	2	0.18	4090304200	75516	49.66	54300	54800	53400	70400	38000	54200	54164.47	16.32	0	458	57000	55600	54100	52700	51200	54850	51950	106	16200	500	39020	100	1	21197058	11510	75.31	2.34	12	0.36	721.00	23173.00	108000	20240328	-49.72	41100	20240805	32.12	108000	-49.72	20240328	41100	32.12	20240805	108000	-49.72	20240328	41100	32.12	20240805	1.79	N	095340	500	105 억		3460304	N	N	1120	N	00	N
123	20240902	150618	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54200	0	3	0.00	3727659900	68832	45.27	54300	54800	53400	70400	38000	54200	54155.80	16.32	0	2243	57000	55600	54100	52700	51200	54850	51950	106	16200	500	39020	100	1	21197058	11489	75.17	2.34	12	0.32	721.00	23173.00	108000	20240328	-49.81	41100	20240805	31.87	108000	-49.81	20240328	41100	31.87	20240805	108000	-49.81	20240328	41100	31.87	20240805	1.79	N	095340	500	105 억		3460304	N	N	2403	N	00	N
124	20240902	140616	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54200	0	3	0.00	3086215400	57013	37.49	54300	54800	53400	70400	38000	54200	54131.57	16.32	0	1794	57000	55600	54100	52700	51200	54850	51950	106	16200	500	39020	100	1	21197058	11489	75.17	2.34	12	0.27	721.00	23173.00	108000	20240328	-49.81	41100	20240805	31.87	108000	-49.81	20240328	41100	31.87	20240805	108000	-49.81	20240328	41100	31.87	20240805	1.79	N	095340	500	105 억		3460304	N	N	2403	N	00	N
125	20240902	130612	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54300	100	2	0.18	2876776700	53149	34.95	54300	54800	53400	70400	38000	54200	54126.39	16.32	0	1727	57000	55600	54100	52700	51200	54850	51950	106	16200	500	39020	100	1	21197058	11510	75.31	2.34	12	0.25	721.00	23173.00	108000	20240328	-49.72	41100	20240805	32.12	108000	-49.72	20240328	41100	32.12	20240805	108000	-49.72	20240328	41100	32.12	20240805	1.79	N	095340	500	105 억		3460304	N	N	2403	N	00	N
126	20240902	120616	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54800	600	2	1.11	2605679900	48171	31.68	54300	54800	53400	70400	38000	54200	54091.89	16.32	0	2441	57000	55600	54100	52700	51200	54850	51950	106	16200	500	39020	100	1	21197058	11616	76.01	2.36	12	0.23	721.00	23173.00	108000	20240328	-49.26	41100	20240805	33.33	108000	-49.26	20240328	41100	33.33	20240805	108000	-49.26	20240328	41100	33.33	20240805	1.79	N	095340	500	105 억		3460304	N	N	2403	N	00	N
127	20240902	110611	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54000	-200	5	-0.37	1932599500	35789	23.54	54300	54500	53400	70400	38000	54200	53998.80	16.32	0	-3276	57000	55600	54100	52700	51200	54850	51950	106	16200	500	39020	100	1	21197058	11446	74.90	2.33	12	0.17	721.00	23173.00	108000	20240328	-50.00	41100	20240805	31.39	108000	-50.00	20240328	41100	31.39	20240805	108000	-50.00	20240328	41100	31.39	20240805	1.79	N	095340	500	105 억		3460304	N	N	2403	N	00	N
128	20240902	100610	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54100	-100	5	-0.18	1399797100	25941	17.06	54300	54500	53400	70400	38000	54200	53959.11	16.32	0	-972	57000	55600	54100	52700	51200	54850	51950	106	16200	500	39020	100	1	21197058	11468	75.03	2.33	12	0.12	721.00	23173.00	108000	20240328	-49.91	41100	20240805	31.63	108000	-49.91	20240328	41100	31.63	20240805	108000	-49.91	20240328	41100	31.63	20240805	1.79	N	095340	500	105 억		3460304	N	N	2403	N	00	N
129	20240902	090606	55	30.00	KSQ150		유통	N	N	N	Y	40	N	54000	-200	5	-0.37	396337700	7362	4.84	54300	54300	53400	70400	38000	54200	53826.36	16.32	0	-720	57000	55600	54100	52700	51200	54850	51950	106	16200	500	39020	100	1	21197058	11446	74.90	2.33	12	0.03	721.00	23173.00	108000	20240328	-50.00	41100	20240805	31.39	108000	-50.00	20240328	41100	31.39	20240805	108000	-50.00	20240328	41100	31.39	20240805	1.79	N	095340	500	105 억		3460304	N	N	2403	N	00	N