KissMeData/257720/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	161050	57	100.00	KSQ150		유통	N	N	N	N		N	46200	2350	2	5.36	111116476700	2430687	193.42	44050	47400	42950	57000	30700	43850	45713.10	6.99	0	529127	47216	45532	44666	42982	42116	45100	42550	305	13150	500	31570	50	1	60873234	28123	73.22	20.67	12	3.99	631.00	2235.00	54200	20240619	-14.76	7330	20231101	530.29	54200	-14.76	20240619	7570	510.30	20240102	54200	-14.76	20240619	7330	530.29	20231101	2.55	N	257720	500	305 억		4254636	N	N	4377	N	00	N
3	20240930	151104	57	100.00	KSQ150		유통	N	N	N	N		N	46100	2250	2	5.13	106692253850	2334768	185.79	44050	47400	42950	57000	30700	43850	45697.31	6.99	0	522753	47216	45532	44666	42982	42116	45100	42550	305	13150	500	31570	50	1	60873234	28063	73.06	20.63	12	3.84	631.00	2235.00	54200	20240619	-14.94	7330	20231101	528.92	54200	-14.94	20240619	7570	508.98	20240102	54200	-14.94	20240619	7330	528.92	20231101	2.55	N	257720	500	305 억		4254636	N	N	10313	N	00	N
4	20240930	141105	57	100.00	KSQ150		유통	N	N	N	N		N	45750	1900	2	4.33	92885158150	2033649	161.83	44050	47400	42950	57000	30700	43850	45674.31	6.99	0	507088	47216	45532	44666	42982	42116	45100	42550	305	13150	500	31570	50	1	60873234	27850	72.50	20.47	12	3.34	631.00	2235.00	54200	20240619	-15.59	7330	20231101	524.15	54200	-15.59	20240619	7570	504.36	20240102	54200	-15.59	20240619	7330	524.15	20231101	2.55	N	257720	500	305 억		4254636	N	N	10313	N	00	N
5	20240930	131058	57	100.00	KSQ150		유통	N	N	N	N		N	46150	2300	2	5.25	45757735600	1023262	81.42	44050	46200	42950	57000	30700	43850	44717.68	6.99	0	233501	47216	45532	44666	42982	42116	45100	42550	305	13150	500	31570	50	1	60873234	28093	73.14	20.65	12	1.68	631.00	2235.00	54200	20240619	-14.85	7330	20231101	529.60	54200	-14.85	20240619	7570	509.64	20240102	54200	-14.85	20240619	7330	529.60	20231101	2.55	N	257720	500	305 억		4254636	N	N	10313	N	00	N
6	20240930	121056	57	100.00	KSQ150		유통	N	N	N	N		N	43650	-200	5	-0.46	16021812100	367322	29.23	44050	44500	42950	57000	30700	43850	43617.77	6.99	0	-17504	47216	45532	44666	42982	42116	45100	42550	305	13150	500	31570	50	1	60873234	26571	69.18	19.53	12	0.60	631.00	2235.00	54200	20240619	-19.46	7330	20231101	495.50	54200	-19.46	20240619	7570	476.62	20240102	54200	-19.46	20240619	7330	495.50	20231101	2.55	N	257720	500	305 억		4254636	N	N	10313	N	00	N
7	20240930	111053	57	100.00	KSQ150		유통	N	N	N	N		N	43000	-850	5	-1.94	13575577500	310789	24.73	44050	44500	43000	57000	30700	43850	43680.90	6.99	0	-21016	47216	45532	44666	42982	42116	45100	42550	305	13150	500	31570	50	1	60873234	26175	68.15	19.24	12	0.51	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	2.55	N	257720	500	305 억		4254636	N	N	10313	N	00	N
8	20240930	101051	57	100.00	KSQ150		유통	N	N	N	N		N	43550	-300	5	-0.68	9781775400	222947	17.74	44050	44500	43150	57000	30700	43850	43874.91	6.99	0	-8890	47216	45532	44666	42982	42116	45100	42550	305	13150	500	31570	50	1	60873234	26510	69.02	19.49	12	0.37	631.00	2235.00	54200	20240619	-19.65	7330	20231101	494.13	54200	-19.65	20240619	7570	475.30	20240102	54200	-19.65	20240619	7330	494.13	20231101	2.55	N	257720	500	305 억		4254636	N	N	10313	N	00	N
9	20240930	091007	57	100.00	KSQ150		유통	N	N	N	N		N	44000	150	2	0.34	2377728250	54093	4.30	44050	44200	43600	57000	30700	43850	43956.68	6.99	0	2670	47216	45532	44666	42982	42116	45100	42550	305	13150	500	31570	50	1	60873234	26784	69.73	19.69	12	0.09	631.00	2235.00	54200	20240619	-18.82	7330	20231101	500.27	54200	-18.82	20240619	7570	481.24	20240102	54200	-18.82	20240619	7330	500.27	20231101	2.55	N	257720	500	305 억		4254636	N	N	10313	N	00	N
10	20240927	161100	57	100.00	KSQ150		유통	N	N	N	N		N	43850	-850	5	-1.90	55892864400	1242916	124.02	44700	46350	43800	58100	31300	44700	44970.91	7.21	0	-159760	45833	45266	44533	43966	43233	45550	44250	305	13400	500	32180	50	1	60873234	26693	69.49	19.62	12	2.04	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	2.55	N	257720	500	305 억		4389113	N	N	10202	N	00	N
11	20240927	151102	57	100.00	KSQ150		유통	N	N	N	N		N	44000	-700	5	-1.57	53993791050	1199675	119.70	44700	46350	43800	58100	31300	44700	45007.06	7.21	0	-172117	45833	45266	44533	43966	43233	45550	44250	305	13400	500	32180	50	1	60873234	26784	69.73	19.69	12	1.97	631.00	2235.00	54200	20240619	-18.82	7330	20231101	500.27	54200	-18.82	20240619	7570	481.24	20240102	54200	-18.82	20240619	7330	500.27	20231101	2.55	N	257720	500	305 억		4389113	N	N	10417	N	00	N
12	20240927	141111	57	100.00	KSQ150		유통	N	N	N	N		N	44000	-700	5	-1.57	49976395750	1108351	110.59	44700	46350	43800	58100	31300	44700	45090.82	7.21	0	-161561	45833	45266	44533	43966	43233	45550	44250	305	13400	500	32180	50	1	60873234	26784	69.73	19.69	12	1.82	631.00	2235.00	54200	20240619	-18.82	7330	20231101	500.27	54200	-18.82	20240619	7570	481.24	20240102	54200	-18.82	20240619	7330	500.27	20231101	2.55	N	257720	500	305 억		4389113	N	N	10417	N	00	N
13	20240927	131059	57	100.00	KSQ150		유통	N	N	N	N		N	44550	-150	5	-0.34	43243903550	956208	95.41	44700	46350	44400	58100	31300	44700	45224.46	7.21	0	-139284	45833	45266	44533	43966	43233	45550	44250	305	13400	500	32180	50	1	60873234	27119	70.60	19.93	12	1.57	631.00	2235.00	54200	20240619	-17.80	7330	20231101	507.78	54200	-17.80	20240619	7570	488.51	20240102	54200	-17.80	20240619	7330	507.78	20231101	2.55	N	257720	500	305 억		4389113	N	N	10417	N	00	N
14	20240927	121056	57	100.00	KSQ150		유통	N	N	N	N		N	44700	0	3	0.00	41082178300	907826	90.58	44700	46350	44400	58100	31300	44700	45253.46	7.21	0	-123593	45833	45266	44533	43966	43233	45550	44250	305	13400	500	32180	50	1	60873234	27210	70.84	20.00	12	1.49	631.00	2235.00	54200	20240619	-17.53	7330	20231101	509.82	54200	-17.53	20240619	7570	490.49	20240102	54200	-17.53	20240619	7330	509.82	20231101	2.55	N	257720	500	305 억		4389113	N	N	10417	N	00	N
15	20240927	111100	57	100.00	KSQ150		유통	N	N	N	N		N	44750	50	2	0.11	39268615400	867312	86.54	44700	46350	44400	58100	31300	44700	45276.33	7.21	0	-117936	45833	45266	44533	43966	43233	45550	44250	305	13400	500	32180	50	1	60873234	27241	70.92	20.02	12	1.42	631.00	2235.00	54200	20240619	-17.44	7330	20231101	510.50	54200	-17.44	20240619	7570	491.15	20240102	54200	-17.44	20240619	7330	510.50	20231101	2.55	N	257720	500	305 억		4389113	N	N	10417	N	00	N
16	20240927	101058	57	100.00	KSQ150		유통	N	N	N	N		N	44750	50	2	0.11	35071950000	773341	77.16	44700	46350	44400	58100	31300	44700	45351.35	7.21	0	-90574	45833	45266	44533	43966	43233	45550	44250	305	13400	500	32180	50	1	60873234	27241	70.92	20.02	12	1.27	631.00	2235.00	54200	20240619	-17.44	7330	20231101	510.50	54200	-17.44	20240619	7570	491.15	20240102	54200	-17.44	20240619	7330	510.50	20231101	2.55	N	257720	500	305 억		4389113	N	N	10417	N	00	N
17	20240927	091101	57	100.00	KSQ150		유통	N	N	N	N		N	45900	1200	2	2.68	17907352650	391531	39.07	44700	46350	44400	58100	31300	44700	45737.17	7.21	0	50722	45833	45266	44533	43966	43233	45550	44250	305	13400	500	32180	50	1	60873234	27941	72.74	20.54	12	0.64	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	2.55	N	257720	500	305 억		4389113	N	N	10417	N	00	N
18	20240926	161040	57	100.00	KSQ150		유통	N	N	N	N		N	44700	800	2	1.82	44184802650	995585	90.76	44400	45100	43800	57000	30750	43900	44380.50	7.01	0	44309	47133	45516	44483	42866	41833	45000	42350	305	13100	500	31600	50	1	60873234	27210	70.84	20.00	12	1.64	631.00	2235.00	54200	20240619	-17.53	7330	20231101	509.82	54200	-17.53	20240619	7570	490.49	20240102	54200	-17.53	20240619	7330	509.82	20231101	2.53	N	257720	500	305 억		4270251	N	N	10417	N	00	N
19	20240926	151046	57	100.00	KSQ150		유통	N	N	N	N		N	44650	750	2	1.71	41825275650	942834	85.95	44400	45100	43800	57000	30750	43900	44362.04	7.01	0	41928	47133	45516	44483	42866	41833	45000	42350	305	13100	500	31600	50	1	60873234	27180	70.76	19.98	12	1.55	631.00	2235.00	54200	20240619	-17.62	7330	20231101	509.14	54200	-17.62	20240619	7570	489.83	20240102	54200	-17.62	20240619	7330	509.14	20231101	2.53	N	257720	500	305 억		4270251	N	N	2329	N	00	N
20	20240926	141053	57	100.00	KSQ150		유통	N	N	N	N		N	44600	700	2	1.59	37323127000	841794	76.74	44400	45100	43800	57000	30750	43900	44338.47	7.01	0	46887	47133	45516	44483	42866	41833	45000	42350	305	13100	500	31600	50	1	60873234	27149	70.68	19.96	12	1.38	631.00	2235.00	54200	20240619	-17.71	7330	20231101	508.46	54200	-17.71	20240619	7570	489.17	20240102	54200	-17.71	20240619	7330	508.46	20231101	2.53	N	257720	500	305 억		4270251	N	N	2329	N	00	N
21	20240926	131052	57	100.00	KSQ150		유통	N	N	N	N		N	43950	50	2	0.11	29540503200	666845	60.79	44400	45100	43800	57000	30750	43900	44299.90	7.01	0	9229	47133	45516	44483	42866	41833	45000	42350	305	13100	500	31600	50	1	60873234	26754	69.65	19.66	12	1.10	631.00	2235.00	54200	20240619	-18.91	7330	20231101	499.59	54200	-18.91	20240619	7570	480.58	20240102	54200	-18.91	20240619	7330	499.59	20231101	2.53	N	257720	500	305 억		4270251	N	N	2329	N	00	N
22	20240926	121053	57	100.00	KSQ150		유통	N	N	N	N		N	43900	0	3	0.00	25097617950	565764	51.58	44400	45100	43800	57000	30750	43900	44361.93	7.01	0	21498	47133	45516	44483	42866	41833	45000	42350	305	13100	500	31600	50	1	60873234	26723	69.57	19.64	12	0.93	631.00	2235.00	54200	20240619	-19.00	7330	20231101	498.91	54200	-19.00	20240619	7570	479.92	20240102	54200	-19.00	20240619	7330	498.91	20231101	2.53	N	257720	500	305 억		4270251	N	N	2329	N	00	N
23	20240926	111051	57	100.00	KSQ150		유통	N	N	N	N		N	44200	300	2	0.68	22824859400	514090	46.86	44400	45100	43800	57000	30750	43900	44400.18	7.01	0	31547	47133	45516	44483	42866	41833	45000	42350	305	13100	500	31600	50	1	60873234	26906	70.05	19.78	12	0.84	631.00	2235.00	54200	20240619	-18.45	7330	20231101	503.00	54200	-18.45	20240619	7570	483.88	20240102	54200	-18.45	20240619	7330	503.00	20231101	2.53	N	257720	500	305 억		4270251	N	N	2329	N	00	N
24	20240926	101055	57	100.00	KSQ150		유통	N	N	N	N		N	44150	250	2	0.57	16811033050	377529	34.42	44400	45100	43950	57000	30750	43900	44531.90	7.01	0	46944	47133	45516	44483	42866	41833	45000	42350	305	13100	500	31600	50	1	60873234	26876	69.97	19.75	12	0.62	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	2.53	N	257720	500	305 억		4270251	N	N	2329	N	00	N
25	20240926	091051	57	100.00	KSQ150		유통	N	N	N	N		N	44650	750	2	1.71	5583245350	125061	11.40	44400	44950	44200	57000	30750	43900	44654.19	7.01	0	32131	47133	45516	44483	42866	41833	45000	42350	305	13100	500	31600	50	1	60873234	27180	70.76	19.98	12	0.21	631.00	2235.00	54200	20240619	-17.62	7330	20231101	509.14	54200	-17.62	20240619	7570	489.83	20240102	54200	-17.62	20240619	7330	509.14	20231101	2.53	N	257720	500	305 억		4270251	N	N	2329	N	00	N
26	20240925	161037	57	100.00	KSQ150		유통	N	N	N	N		N	43900	-1250	5	-2.77	48850979200	1089320	108.26	44950	46100	43450	58600	31650	45150	44848.23	6.93	0	-44733	47516	46332	45516	44332	43516	45925	43925	305	13450	500	32500	50	1	60873234	26723	69.57	19.64	12	1.79	631.00	2235.00	54200	20240619	-19.00	7330	20231101	498.91	54200	-19.00	20240619	7570	479.92	20240102	54200	-19.00	20240619	7330	498.91	20231101	2.46	N	257720	500	305 억		4221472	N	N	2329	N	00	N
27	20240925	151047	57	100.00	KSQ150		유통	N	N	N	N		N	43950	-1200	5	-2.66	46218070850	1029506	102.31	44950	46100	43450	58600	31650	45150	44893.17	6.93	0	-49369	47516	46332	45516	44332	43516	45925	43925	305	13450	500	32500	50	1	60873234	26754	69.65	19.66	12	1.69	631.00	2235.00	54200	20240619	-18.91	7330	20231101	499.59	54200	-18.91	20240619	7570	480.58	20240102	54200	-18.91	20240619	7330	499.59	20231101	2.46	N	257720	500	305 억		4221472	N	N	1399	N	00	N
28	20240925	141049	57	100.00	KSQ150		유통	N	N	N	N		N	44600	-550	5	-1.22	33302542950	736340	73.18	44950	46100	44550	58600	31650	45150	45227.24	6.93	0	-71743	47516	46332	45516	44332	43516	45925	43925	305	13450	500	32500	50	1	60873234	27149	70.68	19.96	12	1.21	631.00	2235.00	54200	20240619	-17.71	7330	20231101	508.46	54200	-17.71	20240619	7570	489.17	20240102	54200	-17.71	20240619	7330	508.46	20231101	2.46	N	257720	500	305 억		4221472	N	N	1399	N	00	N
29	20240925	131043	57	100.00	KSQ150		유통	N	N	N	N		N	44800	-350	5	-0.78	28649124850	632369	62.84	44950	46100	44800	58600	31650	45150	45304.71	6.93	0	-66525	47516	46332	45516	44332	43516	45925	43925	305	13450	500	32500	50	1	60873234	27271	71.00	20.04	12	1.04	631.00	2235.00	54200	20240619	-17.34	7330	20231101	511.19	54200	-17.34	20240619	7570	491.81	20240102	54200	-17.34	20240619	7330	511.19	20231101	2.46	N	257720	500	305 억		4221472	N	N	1399	N	00	N
30	20240925	121048	57	100.00	KSQ150		유통	N	N	N	N		N	45050	-100	5	-0.22	25874728950	570590	56.71	44950	46100	44800	58600	31650	45150	45347.71	6.93	0	-63432	47516	46332	45516	44332	43516	45925	43925	305	13450	500	32500	50	1	60873234	27423	71.39	20.16	12	0.94	631.00	2235.00	54200	20240619	-16.88	7330	20231101	514.60	54200	-16.88	20240619	7570	495.11	20240102	54200	-16.88	20240619	7330	514.60	20231101	2.46	N	257720	500	305 억		4221472	N	N	1399	N	00	N
31	20240925	111045	57	100.00	KSQ150		유통	N	N	N	N		N	45150	0	3	0.00	21056903800	463503	46.06	44950	46100	44800	58600	31650	45150	45430.59	6.93	0	-40096	47516	46332	45516	44332	43516	45925	43925	305	13450	500	32500	50	1	60873234	27484	71.55	20.20	12	0.76	631.00	2235.00	54200	20240619	-16.70	7330	20231101	515.96	54200	-16.70	20240619	7570	496.43	20240102	54200	-16.70	20240619	7330	515.96	20231101	2.46	N	257720	500	305 억		4221472	N	N	1399	N	00	N
32	20240925	101041	57	100.00	KSQ150		유통	N	N	N	N		N	45300	150	2	0.33	15706786900	345169	34.30	44950	46100	44800	58600	31650	45150	45505.78	6.93	0	-35232	47516	46332	45516	44332	43516	45925	43925	305	13450	500	32500	50	1	60873234	27576	71.79	20.27	12	0.57	631.00	2235.00	54200	20240619	-16.42	7330	20231101	518.01	54200	-16.42	20240619	7570	498.41	20240102	54200	-16.42	20240619	7330	518.01	20231101	2.46	N	257720	500	305 억		4221472	N	N	1399	N	00	N
33	20240925	091053	57	100.00	KSQ150		유통	N	N	N	N		N	45650	500	2	1.11	5628653450	123796	12.30	44950	46000	44800	58600	31650	45150	45470.05	6.93	0	9064	47516	46332	45516	44332	43516	45925	43925	305	13450	500	32500	50	1	60873234	27789	72.35	20.43	12	0.20	631.00	2235.00	54200	20240619	-15.77	7330	20231101	522.78	54200	-15.77	20240619	7570	503.04	20240102	54200	-15.77	20240619	7330	522.78	20231101	2.46	N	257720	500	305 억		4221472	N	N	1399	N	00	N
34	20240924	161038	57	100.00	KSQ150		유통	N	N	N	N		N	45150	-1050	5	-2.27	44821311300	990160	82.01	46500	46700	44700	60000	32350	46200	45267.27	6.77	0	-26945	48633	47416	46333	45116	44033	46875	44575	305	13800	500	33260	50	1	60873234	27484	71.55	20.20	12	1.63	631.00	2235.00	54200	20240619	-16.70	7330	20231101	515.96	54200	-16.70	20240619	7570	496.43	20240102	54200	-16.70	20240619	7330	515.96	20231101	2.52	N	257720	500	305 억		4122170	N	N	1399	N	00	N
35	20240924	151041	57	100.00	KSQ150		유통	N	N	N	N		N	45150	-1050	5	-2.27	42807202500	945564	78.31	46500	46700	44700	60000	32350	46200	45271.42	6.77	0	-27959	48633	47416	46333	45116	44033	46875	44575	305	13800	500	33260	50	1	60873234	27484	71.55	20.20	12	1.55	631.00	2235.00	54200	20240619	-16.70	7330	20231101	515.96	54200	-16.70	20240619	7570	496.43	20240102	54200	-16.70	20240619	7330	515.96	20231101	2.52	N	257720	500	305 억		4122170	N	N	1007	N	00	N
36	20240924	141030	57	100.00	KSQ150		유통	N	N	N	N		N	45150	-1050	5	-2.27	37202021250	821586	68.04	46500	46700	44700	60000	32350	46200	45280.53	6.77	0	-23566	48633	47416	46333	45116	44033	46875	44575	305	13800	500	33260	50	1	60873234	27484	71.55	20.20	12	1.35	631.00	2235.00	54200	20240619	-16.70	7330	20231101	515.96	54200	-16.70	20240619	7570	496.43	20240102	54200	-16.70	20240619	7330	515.96	20231101	2.52	N	257720	500	305 억		4122170	N	N	1007	N	00	N
37	20240924	131040	57	100.00	KSQ150		유통	N	N	N	N		N	45050	-1150	5	-2.49	32574258600	719553	59.59	46500	46700	44700	60000	32350	46200	45269.89	6.77	0	-28981	48633	47416	46333	45116	44033	46875	44575	305	13800	500	33260	50	1	60873234	27423	71.39	20.16	12	1.18	631.00	2235.00	54200	20240619	-16.88	7330	20231101	514.60	54200	-16.88	20240619	7570	495.11	20240102	54200	-16.88	20240619	7330	514.60	20231101	2.52	N	257720	500	305 억		4122170	N	N	1007	N	00	N
38	20240924	121033	57	100.00	KSQ150		유통	N	N	N	N		N	45050	-1150	5	-2.49	29684497050	655256	54.27	46500	46700	44700	60000	32350	46200	45301.88	6.77	0	-25861	48633	47416	46333	45116	44033	46875	44575	305	13800	500	33260	50	1	60873234	27423	71.39	20.16	12	1.08	631.00	2235.00	54200	20240619	-16.88	7330	20231101	514.60	54200	-16.88	20240619	7570	495.11	20240102	54200	-16.88	20240619	7330	514.60	20231101	2.52	N	257720	500	305 억		4122170	N	N	1007	N	00	N
39	20240924	111041	57	100.00	KSQ150		유통	N	N	N	N		N	44900	-1300	5	-2.81	25188055500	555524	46.01	46500	46700	44700	60000	32350	46200	45340.79	6.77	0	-25088	48633	47416	46333	45116	44033	46875	44575	305	13800	500	33260	50	1	60873234	27332	71.16	20.09	12	0.91	631.00	2235.00	54200	20240619	-17.16	7330	20231101	512.55	54200	-17.16	20240619	7570	493.13	20240102	54200	-17.16	20240619	7330	512.55	20231101	2.52	N	257720	500	305 억		4122170	N	N	1007	N	00	N
40	20240924	101040	57	100.00	KSQ150		유통	N	N	N	N		N	45350	-850	5	-1.84	16354840050	359094	29.74	46500	46700	44700	60000	32350	46200	45544.39	6.77	0	-28844	48633	47416	46333	45116	44033	46875	44575	305	13800	500	33260	50	1	60873234	27606	71.87	20.29	12	0.59	631.00	2235.00	54200	20240619	-16.33	7330	20231101	518.69	54200	-16.33	20240619	7570	499.08	20240102	54200	-16.33	20240619	7330	518.69	20231101	2.52	N	257720	500	305 억		4122170	N	N	1007	N	00	N
41	20240924	091043	57	100.00	KSQ150		유통	N	N	N	N		N	46100	-100	5	-0.22	3704345600	80109	6.63	46500	46700	45750	60000	32350	46200	46241.41	6.77	0	-11705	48633	47416	46333	45116	44033	46875	44575	305	13800	500	33260	50	1	60873234	28063	73.06	20.63	12	0.13	631.00	2235.00	54200	20240619	-14.94	7330	20231101	528.92	54200	-14.94	20240619	7570	508.98	20240102	54200	-14.94	20240619	7330	528.92	20231101	2.52	N	257720	500	305 억		4122170	N	N	1007	N	00	N
42	20240923	161035	57	100.00	KSQ150		유통	N	N	N	N		N	46200	250	2	0.54	55417802400	1197374	31.97	46350	47550	45250	59700	32200	45950	46284.84	6.96	0	-147118	49116	47532	46116	44532	43116	48325	45325	305	13750	500	33080	50	1	60873234	28123	73.22	20.67	12	1.97	631.00	2235.00	54200	20240619	-14.76	7330	20231101	530.29	54200	-14.76	20240619	7570	510.30	20240102	54200	-14.76	20240619	7330	530.29	20231101	2.43	N	257720	500	305 억		4238097	N	N	1007	N	00	N
43	20240923	151038	57	100.00	KSQ150		유통	N	N	N	N		N	46100	150	2	0.33	52402832750	1132064	30.23	46350	47550	45250	59700	32200	45950	46291.51	6.96	0	-134134	49116	47532	46116	44532	43116	48325	45325	305	13750	500	33080	50	1	60873234	28063	73.06	20.63	12	1.86	631.00	2235.00	54200	20240619	-14.94	7330	20231101	528.92	54200	-14.94	20240619	7570	508.98	20240102	54200	-14.94	20240619	7330	528.92	20231101	2.43	N	257720	500	305 억		4238097	N	N	4248	N	00	N
44	20240923	141044	57	100.00	KSQ150		유통	N	N	N	N		N	45950	0	3	0.00	47775520750	1031117	27.53	46350	47550	45250	59700	32200	45950	46336.08	6.96	0	-140163	49116	47532	46116	44532	43116	48325	45325	305	13750	500	33080	50	1	60873234	27971	72.82	20.56	12	1.69	631.00	2235.00	54200	20240619	-15.22	7330	20231101	526.88	54200	-15.22	20240619	7570	507.00	20240102	54200	-15.22	20240619	7330	526.88	20231101	2.43	N	257720	500	305 억		4238097	N	N	4248	N	00	N
45	20240923	131040	57	100.00	KSQ150		유통	N	N	N	N		N	46150	200	2	0.44	44559348750	961312	25.67	46350	47550	45250	59700	32200	45950	46355.26	6.96	0	-122887	49116	47532	46116	44532	43116	48325	45325	305	13750	500	33080	50	1	60873234	28093	73.14	20.65	12	1.58	631.00	2235.00	54200	20240619	-14.85	7330	20231101	529.60	54200	-14.85	20240619	7570	509.64	20240102	54200	-14.85	20240619	7330	529.60	20231101	2.43	N	257720	500	305 억		4238097	N	N	4248	N	00	N
46	20240923	121041	57	100.00	KSQ150		유통	N	N	N	N		N	45900	-50	5	-0.11	42646105000	919808	24.56	46350	47550	45250	59700	32200	45950	46366.95	6.96	0	-123086	49116	47532	46116	44532	43116	48325	45325	305	13750	500	33080	50	1	60873234	27941	72.74	20.54	12	1.51	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	2.43	N	257720	500	305 억		4238097	N	N	4248	N	00	N
47	20240923	111040	57	100.00	KSQ150		유통	N	N	N	N		N	46000	50	2	0.11	40403107200	871027	23.26	46350	47550	45250	59700	32200	45950	46388.73	6.96	0	-110577	49116	47532	46116	44532	43116	48325	45325	305	13750	500	33080	50	1	60873234	28002	72.90	20.58	12	1.43	631.00	2235.00	54200	20240619	-15.13	7330	20231101	527.56	54200	-15.13	20240619	7570	507.66	20240102	54200	-15.13	20240619	7330	527.56	20231101	2.43	N	257720	500	305 억		4238097	N	N	4248	N	00	N
48	20240923	101038	57	100.00	KSQ150		유통	N	N	N	N		N	45500	-450	5	-0.98	34921008050	751214	20.06	46350	47550	45350	59700	32200	45950	46490.57	6.96	0	-97577	49116	47532	46116	44532	43116	48325	45325	305	13750	500	33080	50	1	60873234	27697	72.11	20.36	12	1.23	631.00	2235.00	54200	20240619	-16.05	7330	20231101	520.74	54200	-16.05	20240619	7570	501.06	20240102	54200	-16.05	20240619	7330	520.74	20231101	2.43	N	257720	500	305 억		4238097	N	N	4248	N	00	N
49	20240923	091039	57	100.00	KSQ150		유통	N	N	N	N		N	46350	400	2	0.87	13888920050	296486	7.92	46350	47550	46150	59700	32200	45950	46864.27	6.96	0	-9721	49116	47532	46116	44532	43116	48325	45325	305	13750	500	33080	50	1	60873234	28215	73.45	20.74	12	0.49	631.00	2235.00	54200	20240619	-14.48	7330	20231101	532.33	54200	-14.48	20240619	7570	512.29	20240102	54200	-14.48	20240619	7330	532.33	20231101	2.43	N	257720	500	305 억		4238097	N	N	4248	N	00	N
50	20240913	160946	57	100.00	KSQ150		유통	N	N	N	N		N	44200	50	2	0.11	41941803200	950474	40.51	44150	44950	43450	57300	30950	44150	44126.83	6.83	0	-122881	46983	45566	43333	41916	39683	46275	42625	305	13150	500	31780	50	1	60873234	26906	70.05	19.78	12	1.56	631.00	2235.00	54200	20240619	-18.45	7330	20231101	503.00	54200	-18.45	20240619	7570	483.88	20240102	54200	-18.45	20240619	7330	503.00	20231101	2.39	N	257720	500	305 억		4158180	N	N	3921	N	00	N
51	20240913	150955	57	100.00	KSQ150		유통	N	N	N	N		N	44250	100	2	0.23	39563669200	896629	38.22	44150	44950	43450	57300	30950	44150	44124.90	6.83	0	-129731	46983	45566	43333	41916	39683	46275	42625	305	13150	500	31780	50	1	60873234	26936	70.13	19.80	12	1.47	631.00	2235.00	54200	20240619	-18.36	7330	20231101	503.68	54200	-18.36	20240619	7570	484.54	20240102	54200	-18.36	20240619	7330	503.68	20231101	2.39	N	257720	500	305 억		4158180	N	N	1345	N	00	N
52	20240913	140957	57	100.00	KSQ150		유통	N	N	N	N		N	44600	450	2	1.02	34080493900	772986	32.95	44150	44950	43450	57300	30950	44150	44089.40	6.83	0	-118211	46983	45566	43333	41916	39683	46275	42625	305	13150	500	31780	50	1	60873234	27149	70.68	19.96	12	1.27	631.00	2235.00	54200	20240619	-17.71	7330	20231101	508.46	54200	-17.71	20240619	7570	489.17	20240102	54200	-17.71	20240619	7330	508.46	20231101	2.39	N	257720	500	305 억		4158180	N	N	1345	N	00	N
53	20240913	130951	57	100.00	KSQ150		유통	N	N	N	N		N	43600	-550	5	-1.25	28471889400	646027	27.54	44150	44950	43450	57300	30950	44150	44072.28	6.83	0	-107007	46983	45566	43333	41916	39683	46275	42625	305	13150	500	31780	50	1	60873234	26541	69.10	19.51	12	1.06	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	2.39	N	257720	500	305 억		4158180	N	N	1345	N	00	N
54	20240913	120953	57	100.00	KSQ150		유통	N	N	N	N		N	43850	-300	5	-0.68	26499176450	600924	25.61	44150	44950	43450	57300	30950	44150	44097.38	6.83	0	-97054	46983	45566	43333	41916	39683	46275	42625	305	13150	500	31780	50	1	60873234	26693	69.49	19.62	12	0.99	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	2.39	N	257720	500	305 억		4158180	N	N	1345	N	00	N
55	20240913	110954	57	100.00	KSQ150		유통	N	N	N	N		N	43750	-400	5	-0.91	24002730000	543943	23.19	44150	44950	43450	57300	30950	44150	44127.29	6.83	0	-104187	46983	45566	43333	41916	39683	46275	42625	305	13150	500	31780	50	1	60873234	26632	69.33	19.57	12	0.89	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	2.39	N	257720	500	305 억		4158180	N	N	1345	N	00	N
56	20240913	100957	57	100.00	KSQ150		유통	N	N	N	N		N	43800	-350	5	-0.79	17845703600	403601	17.20	44150	44950	43700	57300	30950	44150	44216.21	6.83	0	-79804	46983	45566	43333	41916	39683	46275	42625	305	13150	500	31780	50	1	60873234	26662	69.41	19.60	12	0.66	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	2.39	N	257720	500	305 억		4158180	N	N	1345	N	00	N
57	20240913	090959	57	100.00	KSQ150		유통	N	N	N	N		N	44500	350	2	0.79	7103985550	159956	6.82	44150	44950	43900	57300	30950	44150	44412.21	6.83	0	-31022	46983	45566	43333	41916	39683	46275	42625	305	13150	500	31780	50	1	60873234	27089	70.52	19.91	12	0.26	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	2.39	N	257720	500	305 억		4158180	N	N	1345	N	00	N
58	20240912	160937	57	100.00	KSQ150		유통	N	N	N	N		N	44150	3300	2	8.08	100540578800	2315220	126.42	41700	44750	41100	53100	28600	40850	43417.35	6.29	0	403178	45850	43350	42050	39550	38250	42700	38900	305	12250	500	29410	50	1	60873234	26876	69.97	19.75	12	3.80	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	2.34	N	257720	500	305 억		3831913	N	N	1345	N	00	N
59	20240912	150951	57	100.00	KSQ150		유통	N	N	N	N		N	44450	3600	2	8.81	94110059500	2169685	118.47	41700	44750	41100	53100	28600	40850	43374.99	6.29	0	399463	45850	43350	42050	39550	38250	42700	38900	305	12250	500	29410	50	1	60873234	27058	70.44	19.89	12	3.56	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	2.34	N	257720	500	305 억		3831913	N	N	3434	N	00	N
60	20240912	140954	57	100.00	KSQ150		유통	N	N	N	N		N	44100	3250	2	7.96	78282487950	1813409	99.02	41700	44300	41100	53100	28600	40850	43168.69	6.29	0	325786	45850	43350	42050	39550	38250	42700	38900	305	12250	500	29410	50	1	60873234	26845	69.89	19.73	12	2.98	631.00	2235.00	54200	20240619	-18.63	7330	20231101	501.64	54200	-18.63	20240619	7570	482.56	20240102	54200	-18.63	20240619	7330	501.64	20231101	2.34	N	257720	500	305 억		3831913	N	N	3434	N	00	N
61	20240912	130947	57	100.00	KSQ150		유통	N	N	N	N		N	43550	2700	2	6.61	64396869250	1497214	81.75	41700	44200	41100	53100	28600	40850	43011.13	6.29	0	281776	45850	43350	42050	39550	38250	42700	38900	305	12250	500	29410	50	1	60873234	26510	69.02	19.49	12	2.46	631.00	2235.00	54200	20240619	-19.65	7330	20231101	494.13	54200	-19.65	20240619	7570	475.30	20240102	54200	-19.65	20240619	7330	494.13	20231101	2.34	N	257720	500	305 억		3831913	N	N	3434	N	00	N
62	20240912	120945	57	100.00	KSQ150		유통	N	N	N	N		N	43400	2550	2	6.24	58345350400	1358811	74.19	41700	44200	41100	53100	28600	40850	42938.53	6.29	0	246032	45850	43350	42050	39550	38250	42700	38900	305	12250	500	29410	50	1	60873234	26419	68.78	19.42	12	2.23	631.00	2235.00	54200	20240619	-19.93	7330	20231101	492.09	54200	-19.93	20240619	7570	473.32	20240102	54200	-19.93	20240619	7330	492.09	20231101	2.34	N	257720	500	305 억		3831913	N	N	3434	N	00	N
63	20240912	110945	57	100.00	KSQ150		유통	N	N	N	N		N	43600	2750	2	6.73	39647344650	932029	50.89	41700	43700	41100	53100	28600	40850	42538.75	6.29	0	152567	45850	43350	42050	39550	38250	42700	38900	305	12250	500	29410	50	1	60873234	26541	69.10	19.51	12	1.53	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	2.34	N	257720	500	305 억		3831913	N	N	3434	N	00	N
64	20240912	100948	57	100.00	KSQ150		유통	N	N	N	N		N	42550	1700	2	4.16	22022472600	523488	28.58	41700	42800	41100	53100	28600	40850	42068.73	6.29	0	83227	45850	43350	42050	39550	38250	42700	38900	305	12250	500	29410	50	1	60873234	25902	67.43	19.04	12	0.86	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	2.34	N	257720	500	305 억		3831913	N	N	3434	N	00	N
65	20240912	090947	57	100.00	KSQ150		유통	N	N	N	N		N	41800	950	2	2.33	4341559450	104509	5.71	41700	41800	41100	53100	28600	40850	41542.45	6.29	0	-12777	45850	43350	42050	39550	38250	42700	38900	305	12250	500	29410	50	1	60873234	25445	66.24	18.70	12	0.17	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	2.34	N	257720	500	305 억		3831913	N	N	3434	N	00	N
66	20240911	160926	57	100.00	KSQ150		유통	N	N	N	N		N	40850	-1700	5	-4.00	77766626150	1818719	78.15	42850	44550	40750	55300	29800	42550	42763.85	6.67	0	-231296	46416	44482	43316	41382	40216	43900	40800	305	12750	500	30630	50	1	60873234	24867	64.74	18.28	12	2.99	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	2.31	N	257720	500	305 억		4058277	N	N	3434	N	00	N
67	20240911	150932	57	100.00	KSQ150		유통	N	N	N	N		N	40800	-1750	5	-4.11	73318220600	1709995	73.48	42850	44550	40750	55300	29800	42550	42876.28	6.67	0	-226386	46416	44482	43316	41382	40216	43900	40800	305	12750	500	30630	50	1	60873234	24836	64.66	18.26	12	2.81	631.00	2235.00	54200	20240619	-24.72	7330	20231101	456.62	54200	-24.72	20240619	7570	438.97	20240102	54200	-24.72	20240619	7330	456.62	20231101	2.31	N	257720	500	305 억		4058277	N	N	4938	N	00	N
68	20240911	140935	57	100.00	KSQ150		유통	N	N	N	N		N	42050	-500	5	-1.18	61622966650	1427112	61.33	42850	44550	41700	55300	29800	42550	43180.19	6.67	0	-212289	46416	44482	43316	41382	40216	43900	40800	305	12750	500	30630	50	1	60873234	25597	66.64	18.81	12	2.34	631.00	2235.00	54200	20240619	-22.42	7330	20231101	473.67	54200	-22.42	20240619	7570	455.48	20240102	54200	-22.42	20240619	7330	473.67	20231101	2.31	N	257720	500	305 억		4058277	N	N	4938	N	00	N
69	20240911	130931	57	100.00	KSQ150		유통	N	N	N	N		N	42200	-350	5	-0.82	53009770300	1222027	52.51	42850	44550	42100	55300	29800	42550	43378.56	6.67	0	-160464	46416	44482	43316	41382	40216	43900	40800	305	12750	500	30630	50	1	60873234	25689	66.88	18.88	12	2.01	631.00	2235.00	54200	20240619	-22.14	7330	20231101	475.72	54200	-22.14	20240619	7570	457.46	20240102	54200	-22.14	20240619	7330	475.72	20231101	2.31	N	257720	500	305 억		4058277	N	N	4938	N	00	N
70	20240911	120934	57	100.00	KSQ150		유통	N	N	N	N		N	42650	100	2	0.24	49189438850	1132175	48.65	42850	44550	42100	55300	29800	42550	43446.85	6.67	0	-140062	46416	44482	43316	41382	40216	43900	40800	305	12750	500	30630	50	1	60873234	25962	67.59	19.08	12	1.86	631.00	2235.00	54200	20240619	-21.31	7330	20231101	481.86	54200	-21.31	20240619	7570	463.41	20240102	54200	-21.31	20240619	7330	481.86	20231101	2.31	N	257720	500	305 억		4058277	N	N	4938	N	00	N
71	20240911	110926	57	100.00	KSQ150		유통	N	N	N	N		N	43000	450	2	1.06	42944481800	985509	42.35	42850	44550	42500	55300	29800	42550	43575.94	6.67	0	-129273	46416	44482	43316	41382	40216	43900	40800	305	12750	500	30630	50	1	60873234	26175	68.15	19.24	12	1.62	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	2.31	N	257720	500	305 억		4058277	N	N	4938	N	00	N
72	20240911	100922	57	100.00	KSQ150		유통	N	N	N	N		N	43650	1100	2	2.59	33616904200	769491	33.07	42850	44550	42500	55300	29800	42550	43687.20	6.67	0	-80165	46416	44482	43316	41382	40216	43900	40800	305	12750	500	30630	50	1	60873234	26571	69.18	19.53	12	1.26	631.00	2235.00	54200	20240619	-19.46	7330	20231101	495.50	54200	-19.46	20240619	7570	476.62	20240102	54200	-19.46	20240619	7330	495.50	20231101	2.31	N	257720	500	305 억		4058277	N	N	4938	N	00	N
73	20240911	090937	57	100.00	KSQ150		유통	N	N	N	N		N	43350	800	2	1.88	5895696850	137376	5.90	42850	43550	42500	55300	29800	42550	42916.50	6.67	0	-50822	46416	44482	43316	41382	40216	43900	40800	305	12750	500	30630	50	1	60873234	26389	68.70	19.40	12	0.23	631.00	2235.00	54200	20240619	-20.02	7330	20231101	491.41	54200	-20.02	20240619	7570	472.66	20240102	54200	-20.02	20240619	7330	491.41	20231101	2.31	N	257720	500	305 억		4058277	N	N	4938	N	00	N
74	20240910	160926	57	100.00	KSQ150		유통	N	N	N	N		N	42550	-850	5	-1.96	101300974550	2315791	88.97	43850	45250	42150	56400	30400	43400	43745.66	6.81	0	-89483	47066	45232	41666	39832	36266	46150	40750	305	13000	500	31240	50	1	60873234	25902	67.43	19.04	12	3.80	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	2.32	N	257720	500	305 억		4142858	N	N	4938	N	00	N
75	20240910	150935	57	100.00	KSQ150		유통	N	N	N	N		N	42300	-1100	5	-2.53	97874661500	2234899	85.86	43850	45250	42200	56400	30400	43400	43793.77	6.81	0	-104551	47066	45232	41666	39832	36266	46150	40750	305	13000	500	31240	50	1	60873234	25749	67.04	18.93	12	3.67	631.00	2235.00	54200	20240619	-21.96	7330	20231101	477.08	54200	-21.96	20240619	7570	458.78	20240102	54200	-21.96	20240619	7330	477.08	20231101	2.32	N	257720	500	305 억		4142858	N	N	1407	N	00	N
76	20240910	140927	57	100.00	KSQ150		유통	N	N	N	N		N	42700	-700	5	-1.61	87027081550	1979771	76.06	43850	45250	42600	56400	30400	43400	43958.16	6.81	0	-106114	47066	45232	41666	39832	36266	46150	40750	305	13000	500	31240	50	1	60873234	25993	67.67	19.11	12	3.25	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	2.32	N	257720	500	305 억		4142858	N	N	1407	N	00	N
77	20240910	130927	57	100.00	KSQ150		유통	N	N	N	N		N	43450	50	2	0.12	78529610200	1782335	68.47	43850	45250	42600	56400	30400	43400	44059.96	6.81	0	-120233	47066	45232	41666	39832	36266	46150	40750	305	13000	500	31240	50	1	60873234	26449	68.86	19.44	12	2.93	631.00	2235.00	54200	20240619	-19.83	7330	20231101	492.77	54200	-19.83	20240619	7570	473.98	20240102	54200	-19.83	20240619	7330	492.77	20231101	2.32	N	257720	500	305 억		4142858	N	N	1407	N	00	N
78	20240910	120928	57	100.00	KSQ150		유통	N	N	N	N		N	43500	100	2	0.23	73859168200	1675038	64.35	43850	45250	42600	56400	30400	43400	44094.03	6.81	0	-110532	47066	45232	41666	39832	36266	46150	40750	305	13000	500	31240	50	1	60873234	26480	68.94	19.46	12	2.75	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	2.32	N	257720	500	305 억		4142858	N	N	1407	N	00	N
79	20240910	110926	57	100.00	KSQ150		유통	N	N	N	N		N	43850	450	2	1.04	64200360200	1454163	55.86	43850	45250	42600	56400	30400	43400	44149.36	6.81	0	-152423	47066	45232	41666	39832	36266	46150	40750	305	13000	500	31240	50	1	60873234	26693	69.49	19.62	12	2.39	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	2.32	N	257720	500	305 억		4142858	N	N	1407	N	00	N
80	20240910	100930	57	100.00	KSQ150		유통	N	N	N	N		N	44450	1050	2	2.42	54775404350	1241456	47.69	43850	45250	42600	56400	30400	43400	44121.91	6.81	0	-153390	47066	45232	41666	39832	36266	46150	40750	305	13000	500	31240	50	1	60873234	27058	70.44	19.89	12	2.04	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	2.32	N	257720	500	305 억		4142858	N	N	1407	N	00	N
81	20240910	090926	57	100.00	KSQ150		유통	N	N	N	N		N	43100	-300	5	-0.69	11026458150	254415	9.77	43850	43900	42600	56400	30400	43400	43340.44	6.81	0	-92975	47066	45232	41666	39832	36266	46150	40750	305	13000	500	31240	50	1	60873234	26236	68.30	19.28	12	0.42	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	2.32	N	257720	500	305 억		4142858	N	N	1407	N	00	N
82	20240909	160909	57	100.00	KSQ150		유통	N	N	N	N		N	43400	4000	2	10.15	106056840800	2535042	199.86	38100	43500	38100	51200	27600	39400	41833.29	6.09	0	568388	41733	40566	39433	38266	37133	40000	37700	305	11800	500	28360	50	1	60873234	26419	68.78	19.42	12	4.16	631.00	2235.00	54200	20240619	-19.93	7330	20231101	492.09	54200	-19.93	20240619	7570	473.32	20240102	54200	-19.93	20240619	7330	492.09	20231101	2.32	N	257720	500	305 억		3704267	N	N	1407	N	00	N
83	20240909	150919	57	100.00	KSQ150		유통	N	N	N	N		N	43150	3750	2	9.52	99945951900	2394050	188.75	38100	43500	38100	51200	27600	39400	41747.75	6.09	0	541216	41733	40566	39433	38266	37133	40000	37700	305	11800	500	28360	50	1	60873234	26267	68.38	19.31	12	3.93	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	2.32	N	257720	500	305 억		3704267	N	N	1029	N	00	N
84	20240909	140921	57	100.00	KSQ150		유통	N	N	N	N		N	43150	3750	2	9.52	82354157000	1987629	156.70	38100	43250	38100	51200	27600	39400	41433.48	6.09	0	430471	41733	40566	39433	38266	37133	40000	37700	305	11800	500	28360	50	1	60873234	26267	68.38	19.31	12	3.27	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	2.32	N	257720	500	305 억		3704267	N	N	1029	N	00	N
85	20240909	130916	57	100.00	KSQ150		유통	N	N	N	N		N	42100	2700	2	6.85	59033670800	1442042	113.69	38100	42100	38100	51200	27600	39400	40937.67	6.09	0	242583	41733	40566	39433	38266	37133	40000	37700	305	11800	500	28360	50	1	60873234	25628	66.72	18.84	12	2.37	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	2.32	N	257720	500	305 억		3704267	N	N	1029	N	00	N
86	20240909	120913	57	100.00	KSQ150		유통	N	N	N	N		N	41750	2350	2	5.96	52495594250	1285731	101.37	38100	42050	38100	51200	27600	39400	40829.50	6.09	0	214538	41733	40566	39433	38266	37133	40000	37700	305	11800	500	28360	50	1	60873234	25415	66.16	18.68	12	2.11	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	2.32	N	257720	500	305 억		3704267	N	N	1029	N	00	N
87	20240909	110914	57	100.00	KSQ150		유통	N	N	N	N		N	41450	2050	2	5.20	40602472600	1000515	78.88	38100	41700	38100	51200	27600	39400	40581.70	6.09	0	197346	41733	40566	39433	38266	37133	40000	37700	305	11800	500	28360	50	1	60873234	25232	65.69	18.55	12	1.64	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	2.32	N	257720	500	305 억		3704267	N	N	1029	N	00	N
88	20240909	100917	57	100.00	KSQ150		유통	N	N	N	N		N	41200	1800	2	4.57	31658503000	783463	61.77	38100	41700	38100	51200	27600	39400	40408.56	6.09	0	149247	41733	40566	39433	38266	37133	40000	37700	305	11800	500	28360	50	1	60873234	25080	65.29	18.43	12	1.29	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	2.32	N	257720	500	305 억		3704267	N	N	1029	N	00	N
89	20240909	090910	57	100.00	KSQ150		유통	N	N	N	N		N	39400	0	3	0.00	4897137200	125723	9.91	38100	39600	38100	51200	27600	39400	38951.41	6.09	0	21108	41733	40566	39433	38266	37133	40000	37700	305	11800	500	28360	50	1	60873234	23984	62.44	17.63	12	0.21	631.00	2235.00	54200	20240619	-27.31	7330	20231101	437.52	54200	-27.31	20240619	7570	420.48	20240102	54200	-27.31	20240619	7330	437.52	20231101	2.32	N	257720	500	305 억		3704267	N	N	1029	N	00	N
90	20240906	160858	57	100.00	KSQ150		유통	N	N	N	N		N	39400	-1000	5	-2.48	49321819650	1254901	74.48	40400	40600	38300	52500	28300	40400	39302.97	5.97	0	87016	43866	42132	41166	39432	38466	41650	38950	305	12100	500	29080	50	1	60873234	23984	62.44	17.63	12	2.06	631.00	2235.00	54200	20240619	-27.31	7330	20231101	437.52	54200	-27.31	20240619	7570	420.48	20240102	54200	-27.31	20240619	7330	437.52	20231101	2.39	N	257720	500	305 억		3634573	N	N	1029	N	00	N
91	20240906	150913	57	100.00	KSQ150		유통	N	N	N	N		N	39350	-1050	5	-2.60	47276161250	1202870	71.40	40400	40600	38300	52500	28300	40400	39302.63	5.97	0	78940	43866	42132	41166	39432	38466	41650	38950	305	12100	500	29080	50	1	60873234	23954	62.36	17.61	12	1.98	631.00	2235.00	54200	20240619	-27.40	7330	20231101	436.83	54200	-27.40	20240619	7570	419.82	20240102	54200	-27.40	20240619	7330	436.83	20231101	2.39	N	257720	500	305 억		3634573	N	N	1171	N	00	N
92	20240906	140922	57	100.00	KSQ150		유통	N	N	N	N		N	39700	-700	5	-1.73	42308963450	1076829	63.92	40400	40600	38300	52500	28300	40400	39290.14	5.97	0	67713	43866	42132	41166	39432	38466	41650	38950	305	12100	500	29080	50	1	60873234	24167	62.92	17.76	12	1.77	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	2.39	N	257720	500	305 억		3634573	N	N	1171	N	00	N
93	20240906	130914	57	100.00	KSQ150		유통	N	N	N	N		N	39300	-1100	5	-2.72	37228192550	949315	56.35	40400	40600	38300	52500	28300	40400	39215.62	5.97	0	71223	43866	42132	41166	39432	38466	41650	38950	305	12100	500	29080	50	1	60873234	23923	62.28	17.58	12	1.56	631.00	2235.00	54200	20240619	-27.49	7330	20231101	436.15	54200	-27.49	20240619	7570	419.15	20240102	54200	-27.49	20240619	7330	436.15	20231101	2.39	N	257720	500	305 억		3634573	N	N	1171	N	00	N
94	20240906	120914	57	100.00	KSQ150		유통	N	N	N	N		N	39500	-900	5	-2.23	33636704650	858432	50.95	40400	40600	38300	52500	28300	40400	39183.63	5.97	0	64340	43866	42132	41166	39432	38466	41650	38950	305	12100	500	29080	50	1	60873234	24045	62.60	17.67	12	1.41	631.00	2235.00	54200	20240619	-27.12	7330	20231101	438.88	54200	-27.12	20240619	7570	421.80	20240102	54200	-27.12	20240619	7330	438.88	20231101	2.39	N	257720	500	305 억		3634573	N	N	1171	N	00	N
95	20240906	110916	57	100.00	KSQ150		유통	N	N	N	N		N	39450	-950	5	-2.35	29887418950	763292	45.31	40400	40600	38300	52500	28300	40400	39155.64	5.97	0	67614	43866	42132	41166	39432	38466	41650	38950	305	12100	500	29080	50	1	60873234	24014	62.52	17.65	12	1.25	631.00	2235.00	54200	20240619	-27.21	7330	20231101	438.20	54200	-27.21	20240619	7570	421.14	20240102	54200	-27.21	20240619	7330	438.20	20231101	2.39	N	257720	500	305 억		3634573	N	N	1171	N	00	N
96	20240906	100911	57	100.00	KSQ150		유통	N	N	N	N		N	38350	-2050	5	-5.07	22935687850	584543	34.70	40400	40600	38300	52500	28300	40400	39236.59	5.97	0	38868	43866	42132	41166	39432	38466	41650	38950	305	12100	500	29080	50	1	60873234	23345	60.78	17.16	12	0.96	631.00	2235.00	54200	20240619	-29.24	7330	20231101	423.19	54200	-29.24	20240619	7570	406.61	20240102	54200	-29.24	20240619	7330	423.19	20231101	2.39	N	257720	500	305 억		3634573	N	N	1171	N	00	N
97	20240906	090912	57	100.00	KSQ150		유통	N	N	N	N		N	39750	-650	5	-1.61	3176482300	79174	4.70	40400	40600	39550	52500	28300	40400	40119.61	5.97	0	-7304	43866	42132	41166	39432	38466	41650	38950	305	12100	500	29080	50	1	60873234	24197	63.00	17.79	12	0.13	631.00	2235.00	54200	20240619	-26.66	7330	20231101	442.29	54200	-26.66	20240619	7570	425.10	20240102	54200	-26.66	20240619	7330	442.29	20231101	2.39	N	257720	500	305 억		3634573	N	N	1171	N	00	N
98	20240905	160857	57	100.00	KSQ150		유통	N	N	N	N		N	40400	-900	5	-2.18	69367263400	1667988	91.90	42150	42900	40200	53600	28950	41300	41591.42	5.87	0	149854	43900	42600	41600	40300	39300	43250	40950	305	12300	500	29730	50	1	60873234	24593	64.03	18.08	12	2.74	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	2.41	N	257720	500	305 억		3571617	N	N	1171	N	00	N
99	20240905	150913	57	100.00	KSQ150		유통	N	N	N	N		N	40500	-800	5	-1.94	66560365500	1598546	88.07	42150	42900	40200	53600	28950	41300	41638.10	5.87	0	144080	43900	42600	41600	40300	39300	43250	40950	305	12300	500	29730	50	1	60873234	24654	64.18	18.12	12	2.63	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	2.41	N	257720	500	305 억		3571617	N	N	4787	N	00	N
100	20240905	140908	57	100.00	KSQ150		유통	N	N	N	N		N	40400	-900	5	-2.18	58399487250	1397480	76.99	42150	42900	40200	53600	28950	41300	41789.20	5.87	0	104989	43900	42600	41600	40300	39300	43250	40950	305	12300	500	29730	50	1	60873234	24593	64.03	18.08	12	2.30	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	2.41	N	257720	500	305 억		3571617	N	N	4787	N	00	N
101	20240905	130908	57	100.00	KSQ150		유통	N	N	N	N		N	41350	50	2	0.12	49018106700	1167642	64.33	42150	42900	41000	53600	28950	41300	41980.52	5.87	0	83290	43900	42600	41600	40300	39300	43250	40950	305	12300	500	29730	50	1	60873234	25171	65.53	18.50	12	1.92	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	2.41	N	257720	500	305 억		3571617	N	N	4787	N	00	N
102	20240905	120908	57	100.00	KSQ150		유통	N	N	N	N		N	41850	550	2	1.33	39540895950	939012	51.73	42150	42900	41250	53600	28950	41300	42109.19	5.87	0	51680	43900	42600	41600	40300	39300	43250	40950	305	12300	500	29730	50	1	60873234	25475	66.32	18.72	12	1.54	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	2.41	N	257720	500	305 억		3571617	N	N	4787	N	00	N
103	20240905	110905	57	100.00	KSQ150		유통	N	N	N	N		N	42050	750	2	1.82	33059256450	784743	43.24	42150	42900	41250	53600	28950	41300	42127.67	5.87	0	28311	43900	42600	41600	40300	39300	43250	40950	305	12300	500	29730	50	1	60873234	25597	66.64	18.81	12	1.29	631.00	2235.00	54200	20240619	-22.42	7330	20231101	473.67	54200	-22.42	20240619	7570	455.48	20240102	54200	-22.42	20240619	7330	473.67	20231101	2.41	N	257720	500	305 억		3571617	N	N	4787	N	00	N
104	20240905	100905	57	100.00	KSQ150		유통	N	N	N	N		N	42050	750	2	1.82	17521941350	417884	23.02	42150	42550	41250	53600	28950	41300	41930.41	5.87	0	-97860	43900	42600	41600	40300	39300	43250	40950	305	12300	500	29730	50	1	60873234	25597	66.64	18.81	12	0.69	631.00	2235.00	54200	20240619	-22.42	7330	20231101	473.67	54200	-22.42	20240619	7570	455.48	20240102	54200	-22.42	20240619	7330	473.67	20231101	2.41	N	257720	500	305 억		3571617	N	N	4787	N	00	N
105	20240905	090912	57	100.00	KSQ150		유통	N	N	N	N		N	41500	200	2	0.48	3564207200	85193	4.69	42150	42150	41450	53600	28950	41300	41837.93	5.87	0	-46295	43900	42600	41600	40300	39300	43250	40950	305	12300	500	29730	50	1	60873234	25262	65.77	18.57	12	0.14	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	2.41	N	257720	500	305 억		3571617	N	N	4787	N	00	N
106	20240904	160849	57	100.00	KSQ150		유통	N	N	N	N		N	41300	-1350	5	-3.17	74921075900	1800928	64.31	40650	42900	40600	55400	29900	42650	41601.60	5.72	0	-41055	46150	44400	42450	40700	38750	45275	41575	305	12750	500	30700	50	1	60873234	25141	65.45	18.48	12	2.96	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	2.41	N	257720	500	305 억		3479166	N	N	4787	N	00	N
107	20240904	150856	57	100.00	KSQ150		유통	N	N	N	N		N	41400	-1250	5	-2.93	71362579350	1714729	61.23	40650	42900	40600	55400	29900	42650	41617.20	5.72	0	-43074	46150	44400	42450	40700	38750	45275	41575	305	12750	500	30700	50	1	60873234	25202	65.61	18.52	12	2.82	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	2.41	N	257720	500	305 억		3479166	N	N	28010	N	00	N
108	20240904	140900	57	100.00	KSQ150		유통	N	N	N	N		N	41150	-1500	5	-3.52	64777026000	1555731	55.56	40650	42900	40600	55400	29900	42650	41637.45	5.72	0	-50089	46150	44400	42450	40700	38750	45275	41575	305	12750	500	30700	50	1	60873234	25049	65.21	18.41	12	2.56	631.00	2235.00	54200	20240619	-24.08	7330	20231101	461.39	54200	-24.08	20240619	7570	443.59	20240102	54200	-24.08	20240619	7330	461.39	20231101	2.41	N	257720	500	305 억		3479166	N	N	28010	N	00	N
109	20240904	130858	57	100.00	KSQ150		유통	N	N	N	N		N	41200	-1450	5	-3.40	59835451200	1435911	51.28	40650	42900	40600	55400	29900	42650	41670.48	5.72	0	-48905	46150	44400	42450	40700	38750	45275	41575	305	12750	500	30700	50	1	60873234	25080	65.29	18.43	12	2.36	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	2.41	N	257720	500	305 억		3479166	N	N	28010	N	00	N
110	20240904	120855	57	100.00	KSQ150		유통	N	N	N	N		N	41850	-800	5	-1.88	53159795900	1274561	45.52	40650	42900	40600	55400	29900	42650	41708.06	5.72	0	-36399	46150	44400	42450	40700	38750	45275	41575	305	12750	500	30700	50	1	60873234	25475	66.32	18.72	12	2.09	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	2.41	N	257720	500	305 억		3479166	N	N	28010	N	00	N
111	20240904	110852	57	100.00	KSQ150		유통	N	N	N	N		N	42250	-400	5	-0.94	45614167450	1093724	39.06	40650	42900	40600	55400	29900	42650	41705.07	5.72	0	2935	46150	44400	42450	40700	38750	45275	41575	305	12750	500	30700	50	1	60873234	25719	66.96	18.90	12	1.80	631.00	2235.00	54200	20240619	-22.05	7330	20231101	476.40	54200	-22.05	20240619	7570	458.12	20240102	54200	-22.05	20240619	7330	476.40	20231101	2.41	N	257720	500	305 억		3479166	N	N	28010	N	00	N
112	20240904	100854	57	100.00	KSQ150		유통	N	N	N	N		N	42050	-600	5	-1.41	32456698250	782982	27.96	40650	42500	40600	55400	29900	42650	41452.13	5.72	0	46821	46150	44400	42450	40700	38750	45275	41575	305	12750	500	30700	50	1	60873234	25597	66.64	18.81	12	1.29	631.00	2235.00	54200	20240619	-22.42	7330	20231101	473.67	54200	-22.42	20240619	7570	455.48	20240102	54200	-22.42	20240619	7330	473.67	20231101	2.41	N	257720	500	305 억		3479166	N	N	28010	N	00	N
113	20240904	090858	57	100.00	KSQ150		유통	N	N	N	N		N	41800	-850	5	-1.99	10369699800	252144	9.00	40650	41850	40600	55400	29900	42650	41123.95	5.72	0	63084	46150	44400	42450	40700	38750	45275	41575	305	12750	500	30700	50	1	60873234	25445	66.24	18.70	12	0.41	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	2.41	N	257720	500	305 억		3479166	N	N	28010	N	00	N
114	20240903	160842	57	100.00	KSQ150		유통	N	N	N	N		N	42650	1700	2	4.15	118664825050	2771172	101.68	41000	44200	40500	53200	28700	40950	42821.63	5.54	0	123100	42783	41866	41183	40266	39583	41525	39925	305	12250	500	29480	50	1	60873234	25962	67.59	19.08	12	4.55	631.00	2235.00	54200	20240619	-21.31	7330	20231101	481.86	54200	-21.31	20240619	7570	463.41	20240102	54200	-21.31	20240619	7330	481.86	20231101	2.48	N	257720	500	305 억		3374232	N	N	28009	N	00	N
115	20240903	150850	57	100.00	KSQ150		유통	N	N	N	N		N	42750	1800	2	4.40	114681997250	2677966	98.26	41000	44200	40500	53200	28700	40950	42824.29	5.54	0	99630	42783	41866	41183	40266	39583	41525	39925	305	12250	500	29480	50	1	60873234	26023	67.75	19.13	12	4.40	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	2.48	N	257720	500	305 억		3374232	N	N	30765	N	00	N
116	20240903	140851	57	100.00	KSQ150		유통	N	N	N	N		N	42750	1800	2	4.40	103454972400	2415507	88.63	41000	44200	40500	53200	28700	40950	42829.51	5.54	0	98495	42783	41866	41183	40266	39583	41525	39925	305	12250	500	29480	50	1	60873234	26023	67.75	19.13	12	3.97	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	2.48	N	257720	500	305 억		3374232	N	N	30765	N	00	N
117	20240903	130851	57	100.00	KSQ150		유통	N	N	N	N		N	42750	1800	2	4.40	94785871000	2214138	81.24	41000	44200	40500	53200	28700	40950	42809.38	5.54	0	92399	42783	41866	41183	40266	39583	41525	39925	305	12250	500	29480	50	1	60873234	26023	67.75	19.13	12	3.64	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	2.48	N	257720	500	305 억		3374232	N	N	30765	N	00	N
118	20240903	120839	57	100.00	KSQ150		유통	N	N	N	N		N	43300	2350	2	5.74	84659609250	1979686	72.64	41000	44200	40500	53200	28700	40950	42764.16	5.54	0	114430	42783	41866	41183	40266	39583	41525	39925	305	12250	500	29480	50	1	60873234	26358	68.62	19.37	12	3.25	631.00	2235.00	54200	20240619	-20.11	7330	20231101	490.72	54200	-20.11	20240619	7570	471.99	20240102	54200	-20.11	20240619	7330	490.72	20231101	2.48	N	257720	500	305 억		3374232	N	N	30765	N	00	N
119	20240903	110839	57	100.00	KSQ150		유통	N	N	N	N		N	44100	3150	2	7.69	68625713300	1611683	59.13	41000	44200	40500	53200	28700	40950	42580.16	5.54	0	151969	42783	41866	41183	40266	39583	41525	39925	305	12250	500	29480	50	1	60873234	26845	69.89	19.73	12	2.65	631.00	2235.00	54200	20240619	-18.63	7330	20231101	501.64	54200	-18.63	20240619	7570	482.56	20240102	54200	-18.63	20240619	7330	501.64	20231101	2.48	N	257720	500	305 억		3374232	N	N	30765	N	00	N
120	20240903	100839	57	100.00	KSQ150		유통	N	N	N	N		N	42200	1250	2	3.05	32916776350	783297	28.74	41000	42750	40500	53200	28700	40950	42023.37	5.54	0	80767	42783	41866	41183	40266	39583	41525	39925	305	12250	500	29480	50	1	60873234	25689	66.88	18.88	12	1.29	631.00	2235.00	54200	20240619	-22.14	7330	20231101	475.72	54200	-22.14	20240619	7570	457.46	20240102	54200	-22.14	20240619	7330	475.72	20231101	2.48	N	257720	500	305 억		3374232	N	N	30765	N	00	N
121	20240903	090842	57	100.00	KSQ150		유통	N	N	N	N		N	40650	-300	5	-0.73	3728825550	91270	3.35	41000	41250	40500	53200	28700	40950	40854.89	5.54	0	-4313	42783	41866	41183	40266	39583	41525	39925	305	12250	500	29480	50	1	60873234	24745	64.42	18.19	12	0.15	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	2.48	N	257720	500	305 억		3374232	N	N	30765	N	00	N
122	20240902	160833	57	100.00	KSQ150		유통	N	N	N	N		N	40950	2350	2	6.09	111536484100	2700076	184.56	41000	42100	40500	50100	27050	38600	41309.48	5.68	0	-52955	40066	39332	37916	37182	35766	39700	37550	305	11500	500	27790	50	1	60873234	24928	64.90	18.32	12	4.44	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	2.50	N	257720	500	305 억		3459348	N	N	30765	N	00	N
123	20240902	150846	57	100.00	KSQ150		유통	N	N	N	N		N	41150	2550	2	6.61	108597419150	2628320	179.65	41000	42100	40500	50100	27050	38600	41318.19	5.68	0	-64261	40066	39332	37916	37182	35766	39700	37550	305	11500	500	27790	50	1	60873234	25049	65.21	18.41	12	4.32	631.00	2235.00	54200	20240619	-24.08	7330	20231101	461.39	54200	-24.08	20240619	7570	443.59	20240102	54200	-24.08	20240619	7330	461.39	20231101	2.50	N	257720	500	305 억		3459348	N	N	1470	N	00	N
124	20240902	140844	57	100.00	KSQ150		유통	N	N	N	N		N	40850	2250	2	5.83	102111450450	2470491	168.87	41000	42100	40500	50100	27050	38600	41332.45	5.68	0	-64609	40066	39332	37916	37182	35766	39700	37550	305	11500	500	27790	50	1	60873234	24867	64.74	18.28	12	4.06	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	2.50	N	257720	500	305 억		3459348	N	N	1470	N	00	N
125	20240902	130840	57	100.00	KSQ150		유통	N	N	N	N		N	41300	2700	2	6.99	93399038300	2259692	154.46	41000	42100	40500	50100	27050	38600	41332.64	5.68	0	-31598	40066	39332	37916	37182	35766	39700	37550	305	11500	500	27790	50	1	60873234	25141	65.45	18.48	12	3.71	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	2.50	N	257720	500	305 억		3459348	N	N	1470	N	00	N
126	20240902	120843	57	100.00	KSQ150		유통	N	N	N	N		N	41600	3000	2	7.77	89669628650	2169747	148.31	41000	42100	40500	50100	27050	38600	41327.23	5.68	0	-17644	40066	39332	37916	37182	35766	39700	37550	305	11500	500	27790	50	1	60873234	25323	65.93	18.61	12	3.56	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	2.50	N	257720	500	305 억		3459348	N	N	1470	N	00	N
127	20240902	110834	57	100.00	KSQ150		유통	N	N	N	N		N	41100	2500	2	6.48	82529548450	1997718	136.55	41000	42100	40500	50100	27050	38600	41311.91	5.68	0	-26620	40066	39332	37916	37182	35766	39700	37550	305	11500	500	27790	50	1	60873234	25019	65.13	18.39	12	3.28	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	2.50	N	257720	500	305 억		3459348	N	N	1470	N	00	N
128	20240902	100834	57	100.00	KSQ150		유통	N	N	N	N		N	41300	2700	2	6.99	73432253150	1778020	121.53	41000	42100	40500	50100	27050	38600	41300.02	5.68	0	-47711	40066	39332	37916	37182	35766	39700	37550	305	11500	500	27790	50	1	60873234	25141	65.45	18.48	12	2.92	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	2.50	N	257720	500	305 억		3459348	N	N	1470	N	00	N
129	20240902	090829	57	100.00	KSQ150		유통	N	N	N	N		N	41700	3100	2	8.03	37065743150	896676	61.29	41000	42100	40600	50100	27050	38600	41336.83	5.68	0	-30903	40066	39332	37916	37182	35766	39700	37550	305	11500	500	27790	50	1	60873234	25384	66.09	18.66	12	1.47	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	2.50	N	257720	500	305 억		3459348	N	N	1470	N	00	N