KissMeData/032190/price/prices-20250401.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	20250430	160408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11850	-10	5	-0.08	571610065	48151	61.60	11800	11960	11770	15410	8310	11860	11871.20	9.68	0	8201	12120	11990	11830	11700	11540	12055	11765	192	3550	500	8770	10	1	38300000	4539	2.76	0.33	12	0.13	4290.00	35393.00	12670	20240507	-6.47	9550	20241210	24.08	12120	-2.23	20250324	9690	22.29	20250203	12670	-6.47	20240507	9550	24.08	20241210	0.15	Y	032190	500	191 억		3706033	N	N	2059	N	00	N
3	20250430	150411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11840	-20	5	-0.17	555640235	46801	59.87	11800	11960	11770	15410	8310	11860	11872.40	9.68	0	7739	12120	11990	11830	11700	11540	12055	11765	192	3550	500	8770	10	1	38300000	4535	2.76	0.33	12	0.12	4290.00	35393.00	12670	20240507	-6.55	9550	20241210	23.98	12120	-2.31	20250324	9690	22.19	20250203	12670	-6.55	20240507	9550	23.98	20241210	0.15	Y	032190	500	191 억		3706033	N	N	2730	N	00	N
4	20250430	140412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11830	-30	5	-0.25	465430845	39156	50.09	11800	11960	11800	15410	8310	11860	11886.58	9.68	0	9540	12120	11990	11830	11700	11540	12055	11765	192	3550	500	8770	10	1	38300000	4531	2.76	0.33	12	0.10	4290.00	35393.00	12670	20240507	-6.63	9550	20241210	23.87	12120	-2.39	20250324	9690	22.08	20250203	12670	-6.63	20240507	9550	23.87	20241210	0.15	Y	032190	500	191 억		3706033	N	N	2730	N	00	N
5	20250430	130412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11820	-40	5	-0.34	413207145	34748	44.45	11800	11960	11800	15410	8310	11860	11891.54	9.68	0	10888	12120	11990	11830	11700	11540	12055	11765	192	3550	500	8770	10	1	38300000	4527	2.76	0.33	12	0.09	4290.00	35393.00	12670	20240507	-6.71	9550	20241210	23.77	12120	-2.48	20250324	9690	21.98	20250203	12670	-6.71	20240507	9550	23.77	20241210	0.15	Y	032190	500	191 억		3706033	N	N	2730	N	00	N
6	20250430	120413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11820	-40	5	-0.34	388087475	32622	41.73	11800	11960	11800	15410	8310	11860	11896.50	9.68	0	10853	12120	11990	11830	11700	11540	12055	11765	192	3550	500	8770	10	1	38300000	4527	2.76	0.33	12	0.09	4290.00	35393.00	12670	20240507	-6.71	9550	20241210	23.77	12120	-2.48	20250324	9690	21.98	20250203	12670	-6.71	20240507	9550	23.77	20241210	0.15	Y	032190	500	191 억		3706033	N	N	2730	N	00	N
7	20250430	110411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11850	-10	5	-0.08	315544930	26488	33.88	11800	11960	11800	15410	8310	11860	11912.75	9.68	0	9433	12120	11990	11830	11700	11540	12055	11765	192	3550	500	8770	10	1	38300000	4539	2.76	0.33	12	0.07	4290.00	35393.00	12670	20240507	-6.47	9550	20241210	24.08	12120	-2.23	20250324	9690	22.29	20250203	12670	-6.47	20240507	9550	24.08	20241210	0.15	Y	032190	500	191 억		3706033	N	N	2730	N	00	N
8	20250430	100414	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11930	70	2	0.59	198064950	16627	21.27	11800	11950	11800	15410	8310	11860	11912.25	9.68	0	5593	12120	11990	11830	11700	11540	12055	11765	192	3550	500	8770	10	1	38300000	4569	2.78	0.34	12	0.04	4290.00	35393.00	12670	20240507	-5.84	9550	20241210	24.92	12120	-1.57	20250324	9690	23.12	20250203	12670	-5.84	20240507	9550	24.92	20241210	0.15	Y	032190	500	191 억		3706033	N	N	2730	N	00	N
9	20250430	090413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11920	60	2	0.51	38784600	3266	4.18	11800	11930	11800	15410	8310	11860	11875.26	9.68	0	770	12120	11990	11830	11700	11540	12055	11765	192	3550	500	8770	10	1	38300000	4565	2.78	0.34	12	0.01	4290.00	35393.00	12670	20240507	-5.92	9550	20241210	24.82	12120	-1.65	20250324	9690	23.01	20250203	12670	-5.92	20240507	9550	24.82	20241210	0.15	Y	032190	500	191 억		3706033	N	N	2730	N	00	N
10	20250429	160407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	190	2	1.63	928860345	78172	232.98	11670	11960	11670	15170	8170	11670	11882.26	9.63	0	17737	11843	11756	11693	11606	11543	11800	11650	192	3500	500	8630	10	1	38300000	4542	2.76	0.34	12	0.20	4290.00	35393.00	12670	20240507	-6.39	9550	20241210	24.19	12120	-2.15	20250324	9690	22.39	20250203	12670	-6.39	20240507	9550	24.19	20241210	0.14	Y	032190	500	191 억		3688835	N	N	2730	N	00	N
11	20250429	150410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11880	210	2	1.80	909845075	76569	228.20	11670	11960	11670	15170	8170	11670	11882.68	9.63	0	18072	11843	11756	11693	11606	11543	11800	11650	192	3500	500	8630	10	1	38300000	4550	2.77	0.34	12	0.20	4290.00	35393.00	12670	20240507	-6.24	9550	20241210	24.40	12120	-1.98	20250324	9690	22.60	20250203	12670	-6.24	20240507	9550	24.40	20241210	0.14	Y	032190	500	191 억		3688835	N	N	1288	N	00	N
12	20250429	140410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	230	2	1.97	816008915	68679	204.69	11670	11960	11670	15170	8170	11670	11881.49	9.63	0	20889	11843	11756	11693	11606	11543	11800	11650	192	3500	500	8630	10	1	38300000	4558	2.77	0.34	12	0.18	4290.00	35393.00	12670	20240507	-6.08	9550	20241210	24.61	12120	-1.82	20250324	9690	22.81	20250203	12670	-6.08	20240507	9550	24.61	20241210	0.14	Y	032190	500	191 억		3688835	N	N	1288	N	00	N
13	20250429	130412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	230	2	1.97	776671865	65375	194.84	11670	11960	11670	15170	8170	11670	11880.26	9.63	0	19149	11843	11756	11693	11606	11543	11800	11650	192	3500	500	8630	10	1	38300000	4558	2.77	0.34	12	0.17	4290.00	35393.00	12670	20240507	-6.08	9550	20241210	24.61	12120	-1.82	20250324	9690	22.81	20250203	12670	-6.08	20240507	9550	24.61	20241210	0.14	Y	032190	500	191 억		3688835	N	N	1288	N	00	N
14	20250429	120411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11890	220	2	1.89	670263050	56429	168.18	11670	11960	11670	15170	8170	11670	11877.99	9.63	0	19508	11843	11756	11693	11606	11543	11800	11650	192	3500	500	8630	10	1	38300000	4554	2.77	0.34	12	0.15	4290.00	35393.00	12670	20240507	-6.16	9550	20241210	24.50	12120	-1.90	20250324	9690	22.70	20250203	12670	-6.16	20240507	9550	24.50	20241210	0.14	Y	032190	500	191 억		3688835	N	N	1288	N	00	N
15	20250429	110410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11900	230	2	1.97	635061090	53467	159.35	11670	11960	11670	15170	8170	11670	11877.63	9.63	0	17736	11843	11756	11693	11606	11543	11800	11650	192	3500	500	8630	10	1	38300000	4558	2.77	0.34	12	0.14	4290.00	35393.00	12670	20240507	-6.08	9550	20241210	24.61	12120	-1.82	20250324	9690	22.81	20250203	12670	-6.08	20240507	9550	24.61	20241210	0.14	Y	032190	500	191 억		3688835	N	N	1288	N	00	N
16	20250429	100412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11920	250	2	2.14	497355180	41902	124.88	11670	11960	11670	15170	8170	11670	11869.49	9.63	0	13327	11843	11756	11693	11606	11543	11800	11650	192	3500	500	8630	10	1	38300000	4565	2.78	0.34	12	0.11	4290.00	35393.00	12670	20240507	-5.92	9550	20241210	24.82	12120	-1.65	20250324	9690	23.01	20250203	12670	-5.92	20240507	9550	24.82	20241210	0.14	Y	032190	500	191 억		3688835	N	N	1288	N	00	N
17	20250429	090412	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	190	2	1.63	58530710	4962	14.79	11670	11890	11670	15170	8170	11670	11795.79	9.63	0	2722	11843	11756	11693	11606	11543	11800	11650	192	3500	500	8630	10	1	38300000	4542	2.76	0.34	12	0.01	4290.00	35393.00	12670	20240507	-6.39	9550	20241210	24.19	12120	-2.15	20250324	9690	22.39	20250203	12670	-6.39	20240507	9550	24.19	20241210	0.14	Y	032190	500	191 억		3688835	N	N	1288	N	00	N
18	20250428	160407	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11670	0	3	0.00	392504525	33553	63.54	11630	11780	11630	15170	8170	11670	11698.05	9.99	0	2798	11836	11752	11696	11612	11556	11795	11655	192	3500	500	8630	10	1	38300000	4470	2.72	0.33	12	0.09	4290.00	35393.00	12670	20240507	-7.89	9550	20241210	22.20	12120	-3.71	20250324	9690	20.43	20250203	12670	-7.89	20240507	9550	22.20	20241210	0.14	Y	032190	500	191 억		3827992	N	N	1288	N	00	N
19	20250428	150410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11660	-10	5	-0.09	346064560	29574	56.01	11630	11780	11630	15170	8170	11670	11701.65	9.99	0	3176	11836	11752	11696	11612	11556	11795	11655	192	3500	500	8630	10	1	38300000	4466	2.72	0.33	12	0.08	4290.00	35393.00	12670	20240507	-7.97	9550	20241210	22.09	12120	-3.80	20250324	9690	20.33	20250203	12670	-7.97	20240507	9550	22.09	20241210	0.14	Y	032190	500	191 억		3827992	N	N	1640	N	00	N
20	20250428	140410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11670	0	3	0.00	261983600	22371	42.37	11630	11780	11630	15170	8170	11670	11710.86	9.99	0	2343	11836	11752	11696	11612	11556	11795	11655	192	3500	500	8630	10	1	38300000	4470	2.72	0.33	12	0.06	4290.00	35393.00	12670	20240507	-7.89	9550	20241210	22.20	12120	-3.71	20250324	9690	20.43	20250203	12670	-7.89	20240507	9550	22.20	20241210	0.14	Y	032190	500	191 억		3827992	N	N	1640	N	00	N
21	20250428	130409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11700	30	2	0.26	216874190	18513	35.06	11630	11780	11630	15170	8170	11670	11714.70	9.99	0	3127	11836	11752	11696	11612	11556	11795	11655	192	3500	500	8630	10	1	38300000	4481	2.73	0.33	12	0.05	4290.00	35393.00	12670	20240507	-7.66	9550	20241210	22.51	12120	-3.47	20250324	9690	20.74	20250203	12670	-7.66	20240507	9550	22.51	20241210	0.14	Y	032190	500	191 억		3827992	N	N	1640	N	00	N
22	20250428	120409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11700	30	2	0.26	181623310	15504	29.36	11630	11780	11630	15170	8170	11670	11714.61	9.99	0	2817	11836	11752	11696	11612	11556	11795	11655	192	3500	500	8630	10	1	38300000	4481	2.73	0.33	12	0.04	4290.00	35393.00	12670	20240507	-7.66	9550	20241210	22.51	12120	-3.47	20250324	9690	20.74	20250203	12670	-7.66	20240507	9550	22.51	20241210	0.14	Y	032190	500	191 억		3827992	N	N	1640	N	00	N
23	20250428	110409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11680	10	2	0.09	161046410	13746	26.03	11630	11780	11630	15170	8170	11670	11715.87	9.99	0	2700	11836	11752	11696	11612	11556	11795	11655	192	3500	500	8630	10	1	38300000	4473	2.72	0.33	12	0.04	4290.00	35393.00	12670	20240507	-7.81	9550	20241210	22.30	12120	-3.63	20250324	9690	20.54	20250203	12670	-7.81	20240507	9550	22.30	20241210	0.14	Y	032190	500	191 억		3827992	N	N	1640	N	00	N
24	20250428	100408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11740	70	2	0.60	117580030	10029	18.99	11630	11780	11630	15170	8170	11670	11724.00	9.99	0	1884	11836	11752	11696	11612	11556	11795	11655	192	3500	500	8630	10	1	38300000	4496	2.74	0.33	12	0.03	4290.00	35393.00	12670	20240507	-7.34	9550	20241210	22.93	12120	-3.14	20250324	9690	21.16	20250203	12670	-7.34	20240507	9550	22.93	20241210	0.14	Y	032190	500	191 억		3827992	N	N	1640	N	00	N
25	20250428	090410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11740	70	2	0.60	14421520	1230	2.33	11630	11760	11630	15170	8170	11670	11724.81	9.99	0	188	11836	11752	11696	11612	11556	11795	11655	192	3500	500	8630	10	1	38300000	4496	2.74	0.33	12	0.00	4290.00	35393.00	12670	20240507	-7.34	9550	20241210	22.93	12120	-3.14	20250324	9690	21.16	20250203	12670	-7.34	20240507	9550	22.93	20241210	0.14	Y	032190	500	191 억		3827992	N	N	1640	N	00	N
26	20250425	160408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11670	0	3	0.00	619011200	52805	141.22	11640	11780	11640	15170	8170	11670	11722.59	9.72	0	17799	11810	11740	11630	11560	11450	11775	11595	192	3500	500	8630	10	1	38300000	4470	2.72	0.33	12	0.14	4290.00	35393.00	12670	20240507	-7.89	9550	20241210	22.20	12120	-3.71	20250324	9690	20.43	20250203	12670	-7.89	20240507	9550	22.20	20241210	0.14	Y	032190	500	191 억		3724041	N	N	1640	N	00	N
27	20250425	150410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11690	20	2	0.17	549566450	46866	125.34	11640	11780	11640	15170	8170	11670	11726.34	9.72	0	16153	11810	11740	11630	11560	11450	11775	11595	192	3500	500	8630	10	1	38300000	4477	2.72	0.33	12	0.12	4290.00	35393.00	12670	20240507	-7.73	9550	20241210	22.41	12120	-3.55	20250324	9690	20.64	20250203	12670	-7.73	20240507	9550	22.41	20241210	0.14	Y	032190	500	191 억		3724041	N	N	1674	N	00	N
28	20250425	140410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11760	90	2	0.77	506878930	43226	115.61	11640	11780	11640	15170	8170	11670	11726.25	9.72	0	15271	11810	11740	11630	11560	11450	11775	11595	192	3500	500	8630	10	1	38300000	4504	2.74	0.33	12	0.11	4290.00	35393.00	12670	20240507	-7.18	9550	20241210	23.14	12120	-2.97	20250324	9690	21.36	20250203	12670	-7.18	20240507	9550	23.14	20241210	0.14	Y	032190	500	191 억		3724041	N	N	1674	N	00	N
29	20250425	130411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	80	2	0.69	473045570	40349	107.91	11640	11780	11640	15170	8170	11670	11723.85	9.72	0	13557	11810	11740	11630	11560	11450	11775	11595	192	3500	500	8630	10	1	38300000	4500	2.74	0.33	12	0.11	4290.00	35393.00	12670	20240507	-7.26	9550	20241210	23.04	12120	-3.05	20250324	9690	21.26	20250203	12670	-7.26	20240507	9550	23.04	20241210	0.14	Y	032190	500	191 억		3724041	N	N	1674	N	00	N
30	20250425	120409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11740	70	2	0.60	429143060	36611	97.91	11640	11780	11640	15170	8170	11670	11721.70	9.72	0	11828	11810	11740	11630	11560	11450	11775	11595	192	3500	500	8630	10	1	38300000	4496	2.74	0.33	12	0.10	4290.00	35393.00	12670	20240507	-7.34	9550	20241210	22.93	12120	-3.14	20250324	9690	21.16	20250203	12670	-7.34	20240507	9550	22.93	20241210	0.14	Y	032190	500	191 억		3724041	N	N	1674	N	00	N
31	20250425	110410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11730	60	2	0.51	327085100	27919	74.67	11640	11770	11640	15170	8170	11670	11715.50	9.72	0	10306	11810	11740	11630	11560	11450	11775	11595	192	3500	500	8630	10	1	38300000	4493	2.73	0.33	12	0.07	4290.00	35393.00	12670	20240507	-7.42	9550	20241210	22.83	12120	-3.22	20250324	9690	21.05	20250203	12670	-7.42	20240507	9550	22.83	20241210	0.14	Y	032190	500	191 억		3724041	N	N	1674	N	00	N
32	20250425	100410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11760	90	2	0.77	176487940	15055	40.26	11640	11770	11640	15170	8170	11670	11722.88	9.72	0	6725	11810	11740	11630	11560	11450	11775	11595	192	3500	500	8630	10	1	38300000	4504	2.74	0.33	12	0.04	4290.00	35393.00	12670	20240507	-7.18	9550	20241210	23.14	12120	-2.97	20250324	9690	21.36	20250203	12670	-7.18	20240507	9550	23.14	20241210	0.14	Y	032190	500	191 억		3724041	N	N	1674	N	00	N
33	20250425	090410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11720	50	2	0.43	20260640	1735	4.64	11640	11720	11640	15170	8170	11670	11677.60	9.72	0	895	11810	11740	11630	11560	11450	11775	11595	192	3500	500	8630	10	1	38300000	4489	2.73	0.33	12	0.00	4290.00	35393.00	12670	20240507	-7.50	9550	20241210	22.72	12120	-3.30	20250324	9690	20.95	20250203	12670	-7.50	20240507	9550	22.72	20241210	0.14	Y	032190	500	191 억		3724041	N	N	1674	N	00	N
34	20250424	160403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11670	-40	5	-0.34	434633750	37391	65.64	11630	11700	11520	15220	8200	11710	11624.02	9.90	0	8289	11930	11820	11640	11530	11350	11875	11585	192	3510	500	8660	10	1	38300000	4470	2.72	0.33	12	0.10	4290.00	35393.00	12670	20240507	-7.89	9550	20241210	22.20	12120	-3.71	20250324	9690	20.43	20250203	12670	-7.89	20240507	9550	22.20	20241210	0.14	Y	032190	500	191 억		3792057	N	N	1674	N	00	N
35	20250424	150409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11640	-70	5	-0.60	420441650	36171	63.50	11630	11700	11520	15220	8200	11710	11623.72	9.90	0	7952	11930	11820	11640	11530	11350	11875	11585	192	3510	500	8660	10	1	38300000	4458	2.71	0.33	12	0.09	4290.00	35393.00	12670	20240507	-8.13	9550	20241210	21.88	12120	-3.96	20250324	9690	20.12	20250203	12670	-8.13	20240507	9550	21.88	20241210	0.14	Y	032190	500	191 억		3792057	N	N	169	N	00	N
36	20250424	140409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11660	-50	5	-0.43	369393220	31777	55.79	11630	11700	11520	15220	8200	11710	11624.55	9.90	0	6929	11930	11820	11640	11530	11350	11875	11585	192	3510	500	8660	10	1	38300000	4466	2.72	0.33	12	0.08	4290.00	35393.00	12670	20240507	-7.97	9550	20241210	22.09	12120	-3.80	20250324	9690	20.33	20250203	12670	-7.97	20240507	9550	22.09	20241210	0.14	Y	032190	500	191 억		3792057	N	N	169	N	00	N
37	20250424	130408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11680	-30	5	-0.26	303698990	26130	45.87	11630	11700	11520	15220	8200	11710	11622.62	9.90	0	4219	11930	11820	11640	11530	11350	11875	11585	192	3510	500	8660	10	1	38300000	4473	2.72	0.33	12	0.07	4290.00	35393.00	12670	20240507	-7.81	9550	20241210	22.30	12120	-3.63	20250324	9690	20.54	20250203	12670	-7.81	20240507	9550	22.30	20241210	0.14	Y	032190	500	191 억		3792057	N	N	169	N	00	N
38	20250424	120409	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11620	-90	5	-0.77	270536200	23288	40.88	11630	11690	11520	15220	8200	11710	11616.98	9.90	0	4450	11930	11820	11640	11530	11350	11875	11585	192	3510	500	8660	10	1	38300000	4450	2.71	0.33	12	0.06	4290.00	35393.00	12670	20240507	-8.29	9550	20241210	21.68	12120	-4.13	20250324	9690	19.92	20250203	12670	-8.29	20240507	9550	21.68	20241210	0.14	Y	032190	500	191 억		3792057	N	N	169	N	00	N
39	20250424	110408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11610	-100	5	-0.85	180086570	15515	27.24	11630	11660	11520	15220	8200	11710	11607.26	9.90	0	629	11930	11820	11640	11530	11350	11875	11585	192	3510	500	8660	10	1	38300000	4447	2.71	0.33	12	0.04	4290.00	35393.00	12670	20240507	-8.37	9550	20241210	21.57	12120	-4.21	20250324	9690	19.81	20250203	12670	-8.37	20240507	9550	21.57	20241210	0.14	Y	032190	500	191 억		3792057	N	N	169	N	00	N
40	20250424	100408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11630	-80	5	-0.68	134952960	11628	20.41	11630	11660	11520	15220	8200	11710	11605.86	9.90	0	-153	11930	11820	11640	11530	11350	11875	11585	192	3510	500	8660	10	1	38300000	4454	2.71	0.33	12	0.03	4290.00	35393.00	12670	20240507	-8.21	9550	20241210	21.78	12120	-4.04	20250324	9690	20.02	20250203	12670	-8.21	20240507	9550	21.78	20241210	0.14	Y	032190	500	191 억		3792057	N	N	169	N	00	N
41	20250424	090410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11640	-70	5	-0.60	34283650	2956	5.19	11630	11640	11520	15220	8200	11710	11597.99	9.90	0	-220	11930	11820	11640	11530	11350	11875	11585	192	3510	500	8660	10	1	38300000	4458	2.71	0.33	12	0.01	4290.00	35393.00	12670	20240507	-8.13	9550	20241210	21.88	12120	-3.96	20250324	9690	20.12	20250203	12670	-8.13	20240507	9550	21.88	20241210	0.14	Y	032190	500	191 억		3792057	N	N	169	N	00	N
42	20250423	160400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11710	260	2	2.27	663231360	56961	169.80	11550	11750	11460	14880	8020	11450	11643.60	9.88	0	9679	11623	11536	11493	11406	11363	11515	11385	192	3430	500	8470	10	1	38300000	4485	2.73	0.33	12	0.15	4290.00	35393.00	12670	20240507	-7.58	9550	20241210	22.62	12120	-3.38	20250324	9690	20.85	20250203	12670	-7.58	20240507	9550	22.62	20241210	0.14	Y	032190	500	191 억		3783574	N	N	169	N	00	N
43	20250423	150408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11650	200	2	1.75	590541510	50740	151.26	11550	11750	11460	14880	8020	11450	11638.58	9.88	0	10353	11623	11536	11493	11406	11363	11515	11385	192	3430	500	8470	10	1	38300000	4462	2.72	0.33	12	0.13	4290.00	35393.00	12670	20240507	-8.05	9550	20241210	21.99	12120	-3.88	20250324	9690	20.23	20250203	12670	-8.05	20240507	9550	21.99	20241210	0.14	Y	032190	500	191 억		3783574	N	N	164	N	00	N
44	20250423	140408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11680	230	2	2.01	490262280	42140	125.62	11550	11750	11460	14880	8020	11450	11634.13	9.88	0	8494	11623	11536	11493	11406	11363	11515	11385	192	3430	500	8470	10	1	38300000	4473	2.72	0.33	12	0.11	4290.00	35393.00	12670	20240507	-7.81	9550	20241210	22.30	12120	-3.63	20250324	9690	20.54	20250203	12670	-7.81	20240507	9550	22.30	20241210	0.14	Y	032190	500	191 억		3783574	N	N	164	N	00	N
45	20250423	130405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11750	300	2	2.62	406939050	35019	104.39	11550	11750	11460	14880	8020	11450	11620.52	9.88	0	8224	11623	11536	11493	11406	11363	11515	11385	192	3430	500	8470	10	1	38300000	4500	2.74	0.33	12	0.09	4290.00	35393.00	12670	20240507	-7.26	9550	20241210	23.04	12120	-3.05	20250324	9690	21.26	20250203	12670	-7.26	20240507	9550	23.04	20241210	0.14	Y	032190	500	191 억		3783574	N	N	164	N	00	N
46	20250423	120408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11690	240	2	2.10	363568770	31320	93.37	11550	11730	11460	14880	8020	11450	11608.20	9.88	0	7655	11623	11536	11493	11406	11363	11515	11385	192	3430	500	8470	10	1	38300000	4477	2.72	0.33	12	0.08	4290.00	35393.00	12670	20240507	-7.73	9550	20241210	22.41	12120	-3.55	20250324	9690	20.64	20250203	12670	-7.73	20240507	9550	22.41	20241210	0.14	Y	032190	500	191 억		3783574	N	N	164	N	00	N
47	20250423	110408	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11720	270	2	2.36	314597630	27134	80.89	11550	11720	11460	14880	8020	11450	11594.22	9.88	0	5609	11623	11536	11493	11406	11363	11515	11385	192	3430	500	8470	10	1	38300000	4489	2.73	0.33	12	0.07	4290.00	35393.00	12670	20240507	-7.50	9550	20241210	22.72	12120	-3.30	20250324	9690	20.95	20250203	12670	-7.50	20240507	9550	22.72	20241210	0.14	Y	032190	500	191 억		3783574	N	N	164	N	00	N
48	20250423	100410	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11640	190	2	1.66	171017200	14826	44.20	11550	11640	11460	14880	8020	11450	11534.95	9.88	0	2434	11623	11536	11493	11406	11363	11515	11385	192	3430	500	8470	10	1	38300000	4458	2.71	0.33	12	0.04	4290.00	35393.00	12670	20240507	-8.13	9550	20241210	21.88	12120	-3.96	20250324	9690	20.12	20250203	12670	-8.13	20240507	9550	21.88	20241210	0.14	Y	032190	500	191 억		3783574	N	N	164	N	00	N
49	20250423	090411	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11540	90	2	0.79	14274630	1239	3.69	11550	11570	11500	14880	8020	11450	11521.09	9.88	0	-561	11623	11536	11493	11406	11363	11515	11385	192	3430	500	8470	10	1	38300000	4420	2.69	0.33	12	0.00	4290.00	35393.00	12670	20240507	-8.92	9550	20241210	20.84	12120	-4.79	20250324	9690	19.09	20250203	12670	-8.92	20240507	9550	20.84	20241210	0.14	Y	032190	500	191 억		3783574	N	N	164	N	00	N
50	20250422	160359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	-30	5	-0.26	385993715	33545	136.25	11490	11580	11450	14920	8040	11480	11506.86	9.86	0	5329	11666	11572	11446	11352	11226	11620	11400	192	3440	500	8490	10	1	38300000	4385	2.67	0.32	12	0.09	4290.00	35393.00	12670	20240507	-9.63	9550	20241210	19.90	12120	-5.53	20250324	9690	18.16	20250203	12670	-9.63	20240507	9550	19.90	20241210	0.15	Y	032190	500	191 억		3777655	N	N	164	N	00	N
51	20250422	150406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	0	3	0.00	331228225	28766	116.84	11490	11580	11450	14920	8040	11480	11514.57	9.86	0	5759	11666	11572	11446	11352	11226	11620	11400	192	3440	500	8490	10	1	38300000	4397	2.68	0.32	12	0.08	4290.00	35393.00	12670	20240507	-9.39	9550	20241210	20.21	12120	-5.28	20250324	9690	18.47	20250203	12670	-9.39	20240507	9550	20.21	20241210	0.15	Y	032190	500	191 억		3777655	N	N	630	N	00	N
52	20250422	140406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	20	2	0.17	304258105	26422	107.32	11490	11580	11450	14920	8040	11480	11515.33	9.86	0	6043	11666	11572	11446	11352	11226	11620	11400	192	3440	500	8490	10	1	38300000	4405	2.68	0.32	12	0.07	4290.00	35393.00	12670	20240507	-9.23	9550	20241210	20.42	12120	-5.12	20250324	9690	18.68	20250203	12670	-9.23	20240507	9550	20.42	20241210	0.15	Y	032190	500	191 억		3777655	N	N	630	N	00	N
53	20250422	130405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11520	40	2	0.35	210736260	18322	74.42	11490	11550	11450	14920	8040	11480	11501.82	9.86	0	3390	11666	11572	11446	11352	11226	11620	11400	192	3440	500	8490	10	1	38300000	4412	2.69	0.33	12	0.05	4290.00	35393.00	12670	20240507	-9.08	9550	20241210	20.63	12120	-4.95	20250324	9690	18.89	20250203	12670	-9.08	20240507	9550	20.63	20241210	0.15	Y	032190	500	191 억		3777655	N	N	630	N	00	N
54	20250422	120406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	20	2	0.17	121487850	10569	42.93	11490	11550	11450	14920	8040	11480	11494.73	9.86	0	2099	11666	11572	11446	11352	11226	11620	11400	192	3440	500	8490	10	1	38300000	4405	2.68	0.32	12	0.03	4290.00	35393.00	12670	20240507	-9.23	9550	20241210	20.42	12120	-5.12	20250324	9690	18.68	20250203	12670	-9.23	20240507	9550	20.42	20241210	0.15	Y	032190	500	191 억		3777655	N	N	630	N	00	N
55	20250422	110405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	20	2	0.17	110356760	9601	39.00	11490	11550	11450	14920	8040	11480	11494.30	9.86	0	2001	11666	11572	11446	11352	11226	11620	11400	192	3440	500	8490	10	1	38300000	4405	2.68	0.32	12	0.03	4290.00	35393.00	12670	20240507	-9.23	9550	20241210	20.42	12120	-5.12	20250324	9690	18.68	20250203	12670	-9.23	20240507	9550	20.42	20241210	0.15	Y	032190	500	191 억		3777655	N	N	630	N	00	N
56	20250422	100406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11490	10	2	0.09	91264760	7939	32.25	11490	11550	11450	14920	8040	11480	11495.75	9.86	0	1902	11666	11572	11446	11352	11226	11620	11400	192	3440	500	8490	10	1	38300000	4401	2.68	0.32	12	0.02	4290.00	35393.00	12670	20240507	-9.31	9550	20241210	20.31	12120	-5.20	20250324	9690	18.58	20250203	12670	-9.31	20240507	9550	20.31	20241210	0.15	Y	032190	500	191 억		3777655	N	N	630	N	00	N
57	20250422	090406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11510	30	2	0.26	19480380	1695	6.88	11490	11510	11470	14920	8040	11480	11492.85	9.86	0	807	11666	11572	11446	11352	11226	11620	11400	192	3440	500	8490	10	1	38300000	4408	2.68	0.33	12	0.00	4290.00	35393.00	12670	20240507	-9.16	9550	20241210	20.52	12120	-5.03	20250324	9690	18.78	20250203	12670	-9.16	20240507	9550	20.52	20241210	0.15	Y	032190	500	191 억		3777655	N	N	630	N	00	N
58	20250421	160358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	30	2	0.26	281937340	24620	64.43	11380	11540	11320	14880	8020	11450	11451.56	9.85	0	-1908	11663	11556	11343	11236	11023	11610	11290	192	3430	500	8470	10	1	38300000	4397	2.68	0.32	12	0.06	4290.00	35393.00	12670	20240507	-9.39	9550	20241210	20.21	12120	-5.28	20250324	9690	18.47	20250203	12670	-9.39	20240507	9550	20.21	20241210	0.13	Y	032190	500	191 억		3774293	N	N	630	N	00	N
59	20250421	150404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	10	2	0.09	271927830	23748	62.15	11380	11540	11320	14880	8020	11450	11450.56	9.85	0	-2425	11663	11556	11343	11236	11023	11610	11290	192	3430	500	8470	10	1	38300000	4389	2.67	0.32	12	0.06	4290.00	35393.00	12670	20240507	-9.55	9550	20241210	20.00	12120	-5.45	20250324	9690	18.27	20250203	12670	-9.55	20240507	9550	20.00	20241210	0.13	Y	032190	500	191 억		3774293	N	N	580	N	00	N
60	20250421	140404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	-10	5	-0.09	258585850	22584	59.10	11380	11540	11320	14880	8020	11450	11449.96	9.85	0	-2742	11663	11556	11343	11236	11023	11610	11290	192	3430	500	8470	10	1	38300000	4382	2.67	0.32	12	0.06	4290.00	35393.00	12670	20240507	-9.71	9550	20241210	19.79	12120	-5.61	20250324	9690	18.06	20250203	12670	-9.71	20240507	9550	19.79	20241210	0.13	Y	032190	500	191 억		3774293	N	N	580	N	00	N
61	20250421	130405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	0	3	0.00	240693740	21023	55.02	11380	11540	11320	14880	8020	11450	11449.07	9.85	0	-3181	11663	11556	11343	11236	11023	11610	11290	192	3430	500	8470	10	1	38300000	4385	2.67	0.32	12	0.05	4290.00	35393.00	12670	20240507	-9.63	9550	20241210	19.90	12120	-5.53	20250324	9690	18.16	20250203	12670	-9.63	20240507	9550	19.90	20241210	0.13	Y	032190	500	191 억		3774293	N	N	580	N	00	N
62	20250421	120404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	0	3	0.00	208314650	18194	47.61	11380	11540	11320	14880	8020	11450	11449.63	9.85	0	-3229	11663	11556	11343	11236	11023	11610	11290	192	3430	500	8470	10	1	38300000	4385	2.67	0.32	12	0.05	4290.00	35393.00	12670	20240507	-9.63	9550	20241210	19.90	12120	-5.53	20250324	9690	18.16	20250203	12670	-9.63	20240507	9550	19.90	20241210	0.13	Y	032190	500	191 억		3774293	N	N	580	N	00	N
63	20250421	110405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11490	40	2	0.35	174962360	15281	39.99	11380	11540	11320	14880	8020	11450	11449.67	9.85	0	-1333	11663	11556	11343	11236	11023	11610	11290	192	3430	500	8470	10	1	38300000	4401	2.68	0.32	12	0.04	4290.00	35393.00	12670	20240507	-9.31	9550	20241210	20.31	12120	-5.20	20250324	9690	18.58	20250203	12670	-9.31	20240507	9550	20.31	20241210	0.13	Y	032190	500	191 억		3774293	N	N	580	N	00	N
64	20250421	100401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11500	50	2	0.44	159868950	13967	36.55	11380	11540	11320	14880	8020	11450	11446.19	9.85	0	-898	11663	11556	11343	11236	11023	11610	11290	192	3430	500	8470	10	1	38300000	4405	2.68	0.32	12	0.04	4290.00	35393.00	12670	20240507	-9.23	9550	20241210	20.42	12120	-5.12	20250324	9690	18.68	20250203	12670	-9.23	20240507	9550	20.42	20241210	0.13	Y	032190	500	191 억		3774293	N	N	580	N	00	N
65	20250421	090413	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	-30	5	-0.26	52276430	4612	12.07	11380	11430	11320	14880	8020	11450	11334.87	9.85	0	2196	11663	11556	11343	11236	11023	11610	11290	192	3430	500	8470	10	1	38300000	4374	2.66	0.32	12	0.01	4290.00	35393.00	12670	20240507	-9.87	9550	20241210	19.58	12120	-5.78	20250324	9690	17.85	20250203	12670	-9.87	20240507	9550	19.58	20241210	0.13	Y	032190	500	191 억		3774293	N	N	580	N	00	N
66	20250418	160358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11450	240	2	2.14	432800450	38213	142.14	11130	11450	11130	14570	7850	11210	11325.99	9.81	0	13497	11383	11296	11233	11146	11083	11265	11115	192	3360	500	8290	10	1	38300000	4385	2.67	0.32	12	0.10	4290.00	35393.00	12670	20240507	-9.63	9550	20241210	19.90	12120	-5.53	20250324	9690	18.16	20250203	12670	-9.63	20240507	9550	19.90	20241210	0.13	Y	032190	500	191 억		3758640	N	N	580	N	00	N
67	20250418	150402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	230	2	2.05	398024330	35174	130.84	11130	11450	11130	14570	7850	11210	11315.87	9.81	0	11289	11383	11296	11233	11146	11083	11265	11115	192	3360	500	8290	10	1	38300000	4382	2.67	0.32	12	0.09	4290.00	35393.00	12670	20240507	-9.71	9550	20241210	19.79	12120	-5.61	20250324	9690	18.06	20250203	12670	-9.71	20240507	9550	19.79	20241210	0.13	Y	032190	500	191 억		3758640	N	N	38	N	00	N
68	20250418	140404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11390	180	2	1.61	300367290	26621	99.02	11130	11420	11130	14570	7850	11210	11283.10	9.81	0	5809	11383	11296	11233	11146	11083	11265	11115	192	3360	500	8290	10	1	38300000	4362	2.66	0.32	12	0.07	4290.00	35393.00	12670	20240507	-10.10	9550	20241210	19.27	12120	-6.02	20250324	9690	17.54	20250203	12670	-10.10	20240507	9550	19.27	20241210	0.13	Y	032190	500	191 억		3758640	N	N	38	N	00	N
69	20250418	130403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11370	160	2	1.43	255306900	22665	84.31	11130	11400	11130	14570	7850	11210	11264.37	9.81	0	3819	11383	11296	11233	11146	11083	11265	11115	192	3360	500	8290	10	1	38300000	4355	2.65	0.32	12	0.06	4290.00	35393.00	12670	20240507	-10.26	9550	20241210	19.06	12120	-6.19	20250324	9690	17.34	20250203	12670	-10.26	20240507	9550	19.06	20241210	0.13	Y	032190	500	191 억		3758640	N	N	38	N	00	N
70	20250418	120402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11330	120	2	1.07	203131290	18075	67.23	11130	11360	11130	14570	7850	11210	11238.25	9.81	0	1413	11383	11296	11233	11146	11083	11265	11115	192	3360	500	8290	10	1	38300000	4339	2.64	0.32	12	0.05	4290.00	35393.00	12670	20240507	-10.58	9550	20241210	18.64	12120	-6.52	20250324	9690	16.92	20250203	12670	-10.58	20240507	9550	18.64	20241210	0.13	Y	032190	500	191 억		3758640	N	N	38	N	00	N
71	20250418	110404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	110	2	0.98	169214910	15080	56.09	11130	11320	11130	14570	7850	11210	11221.15	9.81	0	234	11383	11296	11233	11146	11083	11265	11115	192	3360	500	8290	10	1	38300000	4336	2.64	0.32	12	0.04	4290.00	35393.00	12670	20240507	-10.66	9550	20241210	18.53	12120	-6.60	20250324	9690	16.82	20250203	12670	-10.66	20240507	9550	18.53	20241210	0.13	Y	032190	500	191 억		3758640	N	N	38	N	00	N
72	20250418	100403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	-10	5	-0.09	135160810	12055	44.84	11130	11320	11130	14570	7850	11210	11212.01	9.81	0	-637	11383	11296	11233	11146	11083	11265	11115	192	3360	500	8290	10	1	38300000	4290	2.61	0.32	12	0.03	4290.00	35393.00	12670	20240507	-11.60	9550	20241210	17.28	12120	-7.59	20250324	9690	15.58	20250203	12670	-11.60	20240507	9550	17.28	20241210	0.13	Y	032190	500	191 억		3758640	N	N	38	N	00	N
73	20250418	090405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11140	-70	5	-0.62	19426100	1744	6.49	11130	11210	11130	14570	7850	11210	11138.82	9.81	0	-911	11383	11296	11233	11146	11083	11265	11115	192	3360	500	8290	10	1	38300000	4267	2.60	0.31	12	0.00	4290.00	35393.00	12670	20240507	-12.08	9550	20241210	16.65	12120	-8.09	20250324	9690	14.96	20250203	12670	-12.08	20240507	9550	16.65	20241210	0.13	Y	032190	500	191 억		3758640	N	N	38	N	00	N
74	20250417	160401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11210	50	2	0.45	302490400	26884	93.19	11250	11320	11170	14500	7820	11160	11251.69	9.80	0	3242	11466	11312	11196	11042	10926	11255	10985	192	3340	500	8250	10	1	38300000	4293	2.61	0.32	12	0.07	4290.00	35393.00	12670	20240507	-11.52	9550	20241210	17.38	12120	-7.51	20250324	9690	15.69	20250203	12670	-11.52	20240507	9550	17.38	20241210	0.12	Y	032190	500	191 억		3755085	N	N	38	N	00	N
75	20250417	150404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11220	60	2	0.54	278749370	24768	85.85	11250	11320	11170	14500	7820	11160	11254.42	9.80	0	4393	11466	11312	11196	11042	10926	11255	10985	192	3340	500	8250	10	1	38300000	4297	2.62	0.32	12	0.06	4290.00	35393.00	12670	20240507	-11.44	9550	20241210	17.49	12120	-7.43	20250324	9690	15.79	20250203	12670	-11.44	20240507	9550	17.49	20241210	0.12	Y	032190	500	191 억		3755085	N	N	947	N	00	N
76	20250417	140405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11230	70	2	0.63	195645790	17370	60.21	11250	11320	11170	14500	7820	11160	11263.43	9.80	0	8280	11466	11312	11196	11042	10926	11255	10985	192	3340	500	8250	10	1	38300000	4301	2.62	0.32	12	0.05	4290.00	35393.00	12670	20240507	-11.37	9550	20241210	17.59	12120	-7.34	20250324	9690	15.89	20250203	12670	-11.37	20240507	9550	17.59	20241210	0.12	Y	032190	500	191 억		3755085	N	N	947	N	00	N
77	20250417	130405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11300	140	2	1.25	169926640	15086	52.29	11250	11320	11170	14500	7820	11160	11263.86	9.80	0	7379	11466	11312	11196	11042	10926	11255	10985	192	3340	500	8250	10	1	38300000	4328	2.63	0.32	12	0.04	4290.00	35393.00	12670	20240507	-10.81	9550	20241210	18.32	12120	-6.77	20250324	9690	16.62	20250203	12670	-10.81	20240507	9550	18.32	20241210	0.12	Y	032190	500	191 억		3755085	N	N	947	N	00	N
78	20250417	120403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11290	130	2	1.16	143411550	12737	44.15	11250	11320	11170	14500	7820	11160	11259.44	9.80	0	6726	11466	11312	11196	11042	10926	11255	10985	192	3340	500	8250	10	1	38300000	4324	2.63	0.32	12	0.03	4290.00	35393.00	12670	20240507	-10.89	9550	20241210	18.22	12120	-6.85	20250324	9690	16.51	20250203	12670	-10.89	20240507	9550	18.22	20241210	0.12	Y	032190	500	191 억		3755085	N	N	947	N	00	N
79	20250417	110403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11290	130	2	1.16	114555170	10183	35.30	11250	11320	11170	14500	7820	11160	11249.65	9.80	0	5113	11466	11312	11196	11042	10926	11255	10985	192	3340	500	8250	10	1	38300000	4324	2.63	0.32	12	0.03	4290.00	35393.00	12670	20240507	-10.89	9550	20241210	18.22	12120	-6.85	20250324	9690	16.51	20250203	12670	-10.89	20240507	9550	18.22	20241210	0.12	Y	032190	500	191 억		3755085	N	N	947	N	00	N
80	20250417	100403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11230	70	2	0.63	51440660	4577	15.86	11250	11280	11170	14500	7820	11160	11238.95	9.80	0	2384	11466	11312	11196	11042	10926	11255	10985	192	3340	500	8250	10	1	38300000	4301	2.62	0.32	12	0.01	4290.00	35393.00	12670	20240507	-11.37	9550	20241210	17.59	12120	-7.34	20250324	9690	15.89	20250203	12670	-11.37	20240507	9550	17.59	20241210	0.12	Y	032190	500	191 억		3755085	N	N	947	N	00	N
81	20250417	090405	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	40	2	0.36	3552540	317	1.10	11250	11250	11170	14500	7820	11160	11206.75	9.80	0	-3	11466	11312	11196	11042	10926	11255	10985	192	3340	500	8250	10	1	38300000	4290	2.61	0.32	12	0.00	4290.00	35393.00	12670	20240507	-11.60	9550	20241210	17.28	12120	-7.59	20250324	9690	15.58	20250203	12670	-11.60	20240507	9550	17.28	20241210	0.12	Y	032190	500	191 억		3755085	N	N	947	N	00	N
82	20250416	160359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11160	-190	5	-1.67	323630280	28850	76.53	11220	11350	11080	14750	7950	11350	11217.69	9.81	0	-7408	11583	11466	11253	11136	10923	11525	11195	192	3400	500	8390	10	1	38300000	4274	2.60	0.32	12	0.08	4290.00	35393.00	12670	20240507	-11.92	9550	20241210	16.86	12120	-7.92	20250324	9690	15.17	20250203	12670	-11.92	20240507	9550	16.86	20241210	0.13	Y	032190	500	191 억		3756817	N	N	947	N	00	N
83	20250416	150404	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11150	-200	5	-1.76	297502790	26510	70.32	11220	11350	11080	14750	7950	11350	11222.29	9.81	0	-6765	11583	11466	11253	11136	10923	11525	11195	192	3400	500	8390	10	1	38300000	4270	2.60	0.32	12	0.07	4290.00	35393.00	12670	20240507	-12.00	9550	20241210	16.75	12120	-8.00	20250324	9690	15.07	20250203	12670	-12.00	20240507	9550	16.75	20241210	0.13	Y	032190	500	191 억		3756817	N	N	1105	N	00	N
84	20250416	140403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11190	-160	5	-1.41	238762140	21240	56.34	11220	11350	11170	14750	7950	11350	11241.16	9.81	0	-6865	11583	11466	11253	11136	10923	11525	11195	192	3400	500	8390	10	1	38300000	4286	2.61	0.32	12	0.06	4290.00	35393.00	12670	20240507	-11.68	9550	20241210	17.17	12120	-7.67	20250324	9690	15.48	20250203	12670	-11.68	20240507	9550	17.17	20241210	0.13	Y	032190	500	191 억		3756817	N	N	1105	N	00	N
85	20250416	130402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	-150	5	-1.32	202174340	17973	47.68	11220	11350	11170	14750	7950	11350	11248.78	9.81	0	-6164	11583	11466	11253	11136	10923	11525	11195	192	3400	500	8390	10	1	38300000	4290	2.61	0.32	12	0.05	4290.00	35393.00	12670	20240507	-11.60	9550	20241210	17.28	12120	-7.59	20250324	9690	15.58	20250203	12670	-11.60	20240507	9550	17.28	20241210	0.13	Y	032190	500	191 억		3756817	N	N	1105	N	00	N
86	20250416	120403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	-150	5	-1.32	176199000	15654	41.53	11220	11350	11180	14750	7950	11350	11255.85	9.81	0	-5558	11583	11466	11253	11136	10923	11525	11195	192	3400	500	8390	10	1	38300000	4290	2.61	0.32	12	0.04	4290.00	35393.00	12670	20240507	-11.60	9550	20241210	17.28	12120	-7.59	20250324	9690	15.58	20250203	12670	-11.60	20240507	9550	17.28	20241210	0.13	Y	032190	500	191 억		3756817	N	N	1105	N	00	N
87	20250416	110402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11310	-40	5	-0.35	94953550	8422	22.34	11220	11350	11220	14750	7950	11350	11274.47	9.81	0	-2698	11583	11466	11253	11136	10923	11525	11195	192	3400	500	8390	10	1	38300000	4332	2.64	0.32	12	0.02	4290.00	35393.00	12670	20240507	-10.73	9550	20241210	18.43	12120	-6.68	20250324	9690	16.72	20250203	12670	-10.73	20240507	9550	18.43	20241210	0.13	Y	032190	500	191 억		3756817	N	N	1105	N	00	N
88	20250416	100402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	-70	5	-0.62	71928220	6387	16.94	11220	11350	11220	14750	7950	11350	11261.66	9.81	0	-2312	11583	11466	11253	11136	10923	11525	11195	192	3400	500	8390	10	1	38300000	4320	2.63	0.32	12	0.02	4290.00	35393.00	12670	20240507	-10.97	9550	20241210	18.12	12120	-6.93	20250324	9690	16.41	20250203	12670	-10.97	20240507	9550	18.12	20241210	0.13	Y	032190	500	191 억		3756817	N	N	1105	N	00	N
89	20250416	090406	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	-90	5	-0.79	21341040	1900	5.04	11220	11350	11220	14750	7950	11350	11232.13	9.81	0	-324	11583	11466	11253	11136	10923	11525	11195	192	3400	500	8390	10	1	38300000	4313	2.62	0.32	12	0.00	4290.00	35393.00	12670	20240507	-11.13	9550	20241210	17.91	12120	-7.10	20250324	9690	16.20	20250203	12670	-11.13	20240507	9550	17.91	20241210	0.13	Y	032190	500	191 억		3756817	N	N	1105	N	00	N
90	20250415	160359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11350	230	2	2.07	424553430	37697	116.93	11040	11370	11040	14450	7790	11120	11262.26	9.76	0	16780	11346	11232	11076	10962	10806	11290	11020	192	3330	500	8220	10	1	38300000	4347	2.65	0.32	12	0.10	4290.00	35393.00	12670	20240507	-10.42	9550	20241210	18.85	12120	-6.35	20250324	9690	17.13	20250203	12670	-10.42	20240507	9550	18.85	20241210	0.11	Y	032190	500	191 억		3736376	N	N	1105	N	00	N
91	20250415	150401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11340	220	2	1.98	400952300	35616	110.47	11040	11370	11040	14450	7790	11120	11257.65	9.76	0	16796	11346	11232	11076	10962	10806	11290	11020	192	3330	500	8220	10	1	38300000	4343	2.64	0.32	12	0.09	4290.00	35393.00	12670	20240507	-10.50	9550	20241210	18.74	12120	-6.44	20250324	9690	17.03	20250203	12670	-10.50	20240507	9550	18.74	20241210	0.11	Y	032190	500	191 억		3736376	N	N	1859	N	00	N
92	20250415	140402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11330	210	2	1.89	354241780	31496	97.69	11040	11370	11040	14450	7790	11120	11247.20	9.76	0	15638	11346	11232	11076	10962	10806	11290	11020	192	3330	500	8220	10	1	38300000	4339	2.64	0.32	12	0.08	4290.00	35393.00	12670	20240507	-10.58	9550	20241210	18.64	12120	-6.52	20250324	9690	16.92	20250203	12670	-10.58	20240507	9550	18.64	20241210	0.11	Y	032190	500	191 억		3736376	N	N	1859	N	00	N
93	20250415	130402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11310	190	2	1.71	313669770	27913	86.58	11040	11310	11040	14450	7790	11120	11237.41	9.76	0	13968	11346	11232	11076	10962	10806	11290	11020	192	3330	500	8220	10	1	38300000	4332	2.64	0.32	12	0.07	4290.00	35393.00	12670	20240507	-10.73	9550	20241210	18.43	12120	-6.68	20250324	9690	16.72	20250203	12670	-10.73	20240507	9550	18.43	20241210	0.11	Y	032190	500	191 억		3736376	N	N	1859	N	00	N
94	20250415	120401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11290	170	2	1.53	290696240	25878	80.27	11040	11310	11040	14450	7790	11120	11233.33	9.76	0	12531	11346	11232	11076	10962	10806	11290	11020	192	3330	500	8220	10	1	38300000	4324	2.63	0.32	12	0.07	4290.00	35393.00	12670	20240507	-10.89	9550	20241210	18.22	12120	-6.85	20250324	9690	16.51	20250203	12670	-10.89	20240507	9550	18.22	20241210	0.11	Y	032190	500	191 억		3736376	N	N	1859	N	00	N
95	20250415	110402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	150	2	1.35	202172490	18029	55.92	11040	11300	11040	14450	7790	11120	11213.74	9.76	0	10584	11346	11232	11076	10962	10806	11290	11020	192	3330	500	8220	10	1	38300000	4316	2.63	0.32	12	0.05	4290.00	35393.00	12670	20240507	-11.05	9550	20241210	18.01	12120	-7.01	20250324	9690	16.31	20250203	12670	-11.05	20240507	9550	18.01	20241210	0.11	Y	032190	500	191 억		3736376	N	N	1859	N	00	N
96	20250415	100402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11190	70	2	0.63	64629010	5793	17.97	11040	11220	11040	14450	7790	11120	11156.40	9.76	0	2216	11346	11232	11076	10962	10806	11290	11020	192	3330	500	8220	10	1	38300000	4286	2.61	0.32	12	0.02	4290.00	35393.00	12670	20240507	-11.68	9550	20241210	17.17	12120	-7.67	20250324	9690	15.48	20250203	12670	-11.68	20240507	9550	17.17	20241210	0.11	Y	032190	500	191 억		3736376	N	N	1859	N	00	N
97	20250415	090403	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11100	-20	5	-0.18	11034070	996	3.09	11040	11150	11040	14450	7790	11120	11078.38	9.76	0	-55	11346	11232	11076	10962	10806	11290	11020	192	3330	500	8220	10	1	38300000	4251	2.59	0.31	12	0.00	4290.00	35393.00	12670	20240507	-12.39	9550	20241210	16.23	12120	-8.42	20250324	9690	14.55	20250203	12670	-12.39	20240507	9550	16.23	20241210	0.11	Y	032190	500	191 억		3736376	N	N	1859	N	00	N
98	20250414	160358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11120	160	2	1.46	357864150	32240	81.46	10960	11190	10920	14240	7680	10960	11099.95	9.72	0	7850	11286	11122	10986	10822	10686	11055	10755	192	3280	500	8110	10	1	38300000	4259	2.59	0.31	12	0.08	4290.00	35393.00	12670	20240507	-12.23	9550	20241210	16.44	12120	-8.25	20250324	9690	14.76	20250203	12670	-12.23	20240507	9550	16.44	20241210	0.17	Y	032190	500	191 억		3724420	N	N	1778	N	00	N
99	20250414	150400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11170	210	2	1.92	335668390	30247	76.42	10960	11190	10920	14240	7680	10960	11097.58	9.72	0	8034	11286	11122	10986	10822	10686	11055	10755	192	3280	500	8110	10	1	38300000	4278	2.60	0.32	12	0.08	4290.00	35393.00	12670	20240507	-11.84	9550	20241210	16.96	12120	-7.84	20250324	9690	15.27	20250203	12670	-11.84	20240507	9550	16.96	20241210	0.17	Y	032190	500	191 억		3724420	N	N	3460	N	00	N
100	20250414	140400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11190	230	2	2.10	305099930	27511	69.51	10960	11190	10920	14240	7680	10960	11090.11	9.72	0	7379	11286	11122	10986	10822	10686	11055	10755	192	3280	500	8110	10	1	38300000	4286	2.61	0.32	12	0.07	4290.00	35393.00	12670	20240507	-11.68	9550	20241210	17.17	12120	-7.67	20250324	9690	15.48	20250203	12670	-11.68	20240507	9550	17.17	20241210	0.17	Y	032190	500	191 억		3724420	N	N	3460	N	00	N
101	20250414	130400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11150	190	2	1.73	238755840	21572	54.50	10960	11170	10920	14240	7680	10960	11067.86	9.72	0	4494	11286	11122	10986	10822	10686	11055	10755	192	3280	500	8110	10	1	38300000	4270	2.60	0.32	12	0.06	4290.00	35393.00	12670	20240507	-12.00	9550	20241210	16.75	12120	-8.00	20250324	9690	15.07	20250203	12670	-12.00	20240507	9550	16.75	20241210	0.17	Y	032190	500	191 억		3724420	N	N	3460	N	00	N
102	20250414	120401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11130	170	2	1.55	192236200	17397	43.96	10960	11160	10920	14240	7680	10960	11049.96	9.72	0	2472	11286	11122	10986	10822	10686	11055	10755	192	3280	500	8110	10	1	38300000	4263	2.59	0.31	12	0.05	4290.00	35393.00	12670	20240507	-12.15	9550	20241210	16.54	12120	-8.17	20250324	9690	14.86	20250203	12670	-12.15	20240507	9550	16.54	20241210	0.17	Y	032190	500	191 억		3724420	N	N	3460	N	00	N
103	20250414	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11080	120	2	1.09	147122500	13338	33.70	10960	11100	10920	14240	7680	10960	11030.33	9.72	0	158	11286	11122	10986	10822	10686	11055	10755	192	3280	500	8110	10	1	38300000	4244	2.58	0.31	12	0.03	4290.00	35393.00	12670	20240507	-12.55	9550	20241210	16.02	12120	-8.58	20250324	9690	14.34	20250203	12670	-12.55	20240507	9550	16.02	20241210	0.17	Y	032190	500	191 억		3724420	N	N	3460	N	00	N
104	20250414	100359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11000	40	2	0.36	121881080	11057	27.94	10960	11100	10920	14240	7680	10960	11022.98	9.72	0	-1386	11286	11122	10986	10822	10686	11055	10755	192	3280	500	8110	10	1	38300000	4213	2.56	0.31	12	0.03	4290.00	35393.00	12670	20240507	-13.18	9550	20241210	15.18	12120	-9.24	20250324	9690	13.52	20250203	12670	-13.18	20240507	9550	15.18	20241210	0.17	Y	032190	500	191 억		3724420	N	N	3460	N	00	N
105	20250414	090400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10960	0	3	0.00	11375170	1038	2.62	10960	10990	10920	14240	7680	10960	10958.74	9.72	0	-761	11286	11122	10986	10822	10686	11055	10755	192	3280	500	8110	10	1	38300000	4198	2.55	0.31	12	0.00	4290.00	35393.00	12670	20240507	-13.50	9550	20241210	14.76	12120	-9.57	20250324	9690	13.11	20250203	12670	-13.50	20240507	9550	14.76	20241210	0.17	Y	032190	500	191 억		3724420	N	N	3460	N	00	N
106	20250411	160356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10960	-190	5	-1.70	433388270	39579	59.57	11000	11150	10850	14490	7810	11150	10949.96	9.74	0	-11495	11343	11246	11073	10976	10803	11295	11025	192	3340	500	8250	10	1	38300000	4198	2.55	0.31	12	0.10	4290.00	35393.00	12670	20240507	-13.50	9550	20241210	14.76	12120	-9.57	20250324	9690	13.11	20250203	12670	-13.50	20240507	9550	14.76	20241210	0.14	Y	032190	500	191 억		3730358	N	N	3460	N	00	N
107	20250411	150359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10950	-200	5	-1.79	387087570	35358	53.21	11000	11150	10850	14490	7810	11150	10947.67	9.74	0	-9230	11343	11246	11073	10976	10803	11295	11025	192	3340	500	8250	10	1	38300000	4194	2.55	0.31	12	0.09	4290.00	35393.00	12670	20240507	-13.58	9550	20241210	14.66	12120	-9.65	20250324	9690	13.00	20250203	12670	-13.58	20240507	9550	14.66	20241210	0.14	Y	032190	500	191 억		3730358	N	N	446	N	00	N
108	20250411	140359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10930	-220	5	-1.97	293487985	26783	40.31	11000	11150	10850	14490	7810	11150	10958.00	9.74	0	-9903	11343	11246	11073	10976	10803	11295	11025	192	3340	500	8250	10	1	38300000	4186	2.55	0.31	12	0.07	4290.00	35393.00	12670	20240507	-13.73	9550	20241210	14.45	12120	-9.82	20250324	9690	12.80	20250203	12670	-13.73	20240507	9550	14.45	20241210	0.14	Y	032190	500	191 억		3730358	N	N	446	N	00	N
109	20250411	130359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10930	-220	5	-1.97	268679555	24515	36.89	11000	11150	10850	14490	7810	11150	10959.80	9.74	0	-9026	11343	11246	11073	10976	10803	11295	11025	192	3340	500	8250	10	1	38300000	4186	2.55	0.31	12	0.06	4290.00	35393.00	12670	20240507	-13.73	9550	20241210	14.45	12120	-9.82	20250324	9690	12.80	20250203	12670	-13.73	20240507	9550	14.45	20241210	0.14	Y	032190	500	191 억		3730358	N	N	446	N	00	N
110	20250411	120359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10890	-260	5	-2.33	225421750	20548	30.92	11000	11150	10850	14490	7810	11150	10970.50	9.74	0	-7582	11343	11246	11073	10976	10803	11295	11025	192	3340	500	8250	10	1	38300000	4171	2.54	0.31	12	0.05	4290.00	35393.00	12670	20240507	-14.05	9550	20241210	14.03	12120	-10.15	20250324	9690	12.38	20250203	12670	-14.05	20240507	9550	14.03	20241210	0.14	Y	032190	500	191 억		3730358	N	N	446	N	00	N
111	20250411	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10900	-250	5	-2.24	178894380	16276	24.50	11000	11150	10860	14490	7810	11150	10991.30	9.74	0	-5756	11343	11246	11073	10976	10803	11295	11025	192	3340	500	8250	10	1	38300000	4175	2.54	0.31	12	0.04	4290.00	35393.00	12670	20240507	-13.97	9550	20241210	14.14	12120	-10.07	20250324	9690	12.49	20250203	12670	-13.97	20240507	9550	14.14	20241210	0.14	Y	032190	500	191 억		3730358	N	N	446	N	00	N
112	20250411	100359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10930	-220	5	-1.97	115590240	10468	15.75	11000	11150	10910	14490	7810	11150	11042.25	9.74	0	-2177	11343	11246	11073	10976	10803	11295	11025	192	3340	500	8250	10	1	38300000	4186	2.55	0.31	12	0.03	4290.00	35393.00	12670	20240507	-13.73	9550	20241210	14.45	12120	-9.82	20250324	9690	12.80	20250203	12670	-13.73	20240507	9550	14.45	20241210	0.14	Y	032190	500	191 억		3730358	N	N	446	N	00	N
113	20250411	090401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11050	-100	5	-0.90	6896720	626	0.94	11000	11070	10960	14490	7810	11150	11017.12	9.74	0	360	11343	11246	11073	10976	10803	11295	11025	192	3340	500	8250	10	1	38300000	4232	2.58	0.31	12	0.00	4290.00	35393.00	12670	20240507	-12.79	9550	20241210	15.71	12120	-8.83	20250324	9690	14.04	20250203	12670	-12.79	20240507	9550	15.71	20241210	0.14	Y	032190	500	191 억		3730358	N	N	446	N	00	N
114	20250410	160357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11150	500	2	4.69	734439445	66446	104.71	11060	11170	10900	13840	7460	10650	11053.18	9.71	0	19198	11183	10916	10723	10456	10263	10820	10360	192	3190	500	7880	10	1	38300000	4270	2.60	0.32	12	0.17	4290.00	35393.00	12760	20240329	-12.62	9550	20241210	16.75	12120	-8.00	20250324	9690	15.07	20250203	12670	-12.00	20240507	9550	16.75	20241210	0.17	Y	032190	500	191 억		3717133	N	N	446	N	00	N
115	20250410	150358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11130	480	2	4.51	691880775	62628	98.70	11060	11170	10900	13840	7460	10650	11047.47	9.71	0	17059	11183	10916	10723	10456	10263	10820	10360	192	3190	500	7880	10	1	38300000	4263	2.59	0.31	12	0.16	4290.00	35393.00	12760	20240329	-12.77	9550	20241210	16.54	12120	-8.17	20250324	9690	14.86	20250203	12670	-12.15	20240507	9550	16.54	20241210	0.17	Y	032190	500	191 억		3717133	N	N	3536	N	00	N
116	20250410	140358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11120	470	2	4.41	475258145	43140	67.99	11060	11170	10900	13840	7460	10650	11016.65	9.71	0	5720	11183	10916	10723	10456	10263	10820	10360	192	3190	500	7880	10	1	38300000	4259	2.59	0.31	12	0.11	4290.00	35393.00	12760	20240329	-12.85	9550	20241210	16.44	12120	-8.25	20250324	9690	14.76	20250203	12670	-12.23	20240507	9550	16.44	20241210	0.17	Y	032190	500	191 억		3717133	N	N	3536	N	00	N
117	20250410	130358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11070	420	2	3.94	375260975	34137	53.80	11060	11070	10900	13840	7460	10650	10992.79	9.71	0	2785	11183	10916	10723	10456	10263	10820	10360	192	3190	500	7880	10	1	38300000	4240	2.58	0.31	12	0.09	4290.00	35393.00	12760	20240329	-13.24	9550	20241210	15.92	12120	-8.66	20250324	9690	14.24	20250203	12670	-12.63	20240507	9550	15.92	20241210	0.17	Y	032190	500	191 억		3717133	N	N	3536	N	00	N
118	20250410	120358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11040	390	2	3.66	322202815	29333	46.23	11060	11070	10900	13840	7460	10650	10984.31	9.71	0	4085	11183	10916	10723	10456	10263	10820	10360	192	3190	500	7880	10	1	38300000	4228	2.57	0.31	12	0.08	4290.00	35393.00	12760	20240329	-13.48	9550	20241210	15.60	12120	-8.91	20250324	9690	13.93	20250203	12670	-12.87	20240507	9550	15.60	20241210	0.17	Y	032190	500	191 억		3717133	N	N	3536	N	00	N
119	20250410	110358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11000	350	2	3.29	254819335	23215	36.58	11060	11060	10900	13840	7460	10650	10976.50	9.71	0	4981	11183	10916	10723	10456	10263	10820	10360	192	3190	500	7880	10	1	38300000	4213	2.56	0.31	12	0.06	4290.00	35393.00	12760	20240329	-13.79	9550	20241210	15.18	12120	-9.24	20250324	9690	13.52	20250203	12670	-13.18	20240507	9550	15.18	20241210	0.17	Y	032190	500	191 억		3717133	N	N	3536	N	00	N
120	20250410	100357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10970	320	2	3.00	165133085	15047	23.71	11060	11060	10900	13840	7460	10650	10974.49	9.71	0	1120	11183	10916	10723	10456	10263	10820	10360	192	3190	500	7880	10	1	38300000	4202	2.56	0.31	12	0.04	4290.00	35393.00	12760	20240329	-14.03	9550	20241210	14.87	12120	-9.49	20250324	9690	13.21	20250203	12670	-13.42	20240507	9550	14.87	20241210	0.17	Y	032190	500	191 억		3717133	N	N	3536	N	00	N
121	20250410	090400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11010	360	2	3.38	32135480	2914	4.59	11060	11060	10980	13840	7460	10650	11027.96	9.71	0	211	11183	10916	10723	10456	10263	10820	10360	192	3190	500	7880	10	1	38300000	4217	2.57	0.31	12	0.01	4290.00	35393.00	12760	20240329	-13.71	9550	20241210	15.29	12120	-9.16	20250324	9690	13.62	20250203	12670	-13.10	20240507	9550	15.29	20241210	0.17	Y	032190	500	191 억		3717133	N	N	3536	N	00	N
122	20250409	160356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10650	-170	5	-1.57	675584485	63455	103.08	10990	10990	10530	14060	7580	10820	10646.67	9.72	0	-1835	11593	11206	10683	10296	9773	11400	10490	192	3240	500	8000	10	1	38300000	4079	2.48	0.30	12	0.17	4290.00	35393.00	12900	20240328	-17.44	9550	20241210	11.52	12120	-12.13	20250324	9690	9.91	20250203	12670	-15.94	20240507	9550	11.52	20241210	0.19	Y	032190	500	191 억		3721792	N	N	3536	N	00	N
123	20250409	150320	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10670	-150	5	-1.39	618544815	58101	94.38	10990	10990	10530	14060	7580	10820	10646.03	9.72	0	-284	11593	11206	10683	10296	9773	11400	10490	192	3240	500	8000	10	1	38300000	4087	2.49	0.30	12	0.15	4290.00	35393.00	12900	20240328	-17.29	9550	20241210	11.73	12120	-11.96	20250324	9690	10.11	20250203	12670	-15.79	20240507	9550	11.73	20241210	0.19	Y	032190	500	191 억		3721792	N	N	1424	N	00	N
124	20250409	140354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10580	-240	5	-2.22	556943555	52294	84.95	10990	10990	10540	14060	7580	10820	10650.24	9.72	0	2298	11593	11206	10683	10296	9773	11400	10490	192	3240	500	8000	10	1	38300000	4052	2.47	0.30	12	0.14	4290.00	35393.00	12900	20240328	-17.98	9550	20241210	10.79	12120	-12.71	20250324	9690	9.18	20250203	12670	-16.50	20240507	9550	10.79	20241210	0.19	Y	032190	500	191 억		3721792	N	N	1424	N	00	N
125	20250409	130353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10700	-120	5	-1.11	397757025	37260	60.53	10990	10990	10550	14060	7580	10820	10675.18	9.72	0	1446	11593	11206	10683	10296	9773	11400	10490	192	3240	500	8000	10	1	38300000	4098	2.49	0.30	12	0.10	4290.00	35393.00	12900	20240328	-17.05	9550	20241210	12.04	12120	-11.72	20250324	9690	10.42	20250203	12670	-15.55	20240507	9550	12.04	20241210	0.19	Y	032190	500	191 억		3721792	N	N	1424	N	00	N
126	20250409	120354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10650	-170	5	-1.57	261962070	24449	39.72	10990	10990	10600	14060	7580	10820	10714.63	9.72	0	-3673	11593	11206	10683	10296	9773	11400	10490	192	3240	500	8000	10	1	38300000	4079	2.48	0.30	12	0.06	4290.00	35393.00	12900	20240328	-17.44	9550	20241210	11.52	12120	-12.13	20250324	9690	9.91	20250203	12670	-15.94	20240507	9550	11.52	20241210	0.19	Y	032190	500	191 억		3721792	N	N	1424	N	00	N
127	20250409	110354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10710	-110	5	-1.02	224673630	20960	34.05	10990	10990	10600	14060	7580	10820	10719.16	9.72	0	-3347	11593	11206	10683	10296	9773	11400	10490	192	3240	500	8000	10	1	38300000	4102	2.50	0.30	12	0.05	4290.00	35393.00	12900	20240328	-16.98	9550	20241210	12.15	12120	-11.63	20250324	9690	10.53	20250203	12670	-15.47	20240507	9550	12.15	20241210	0.19	Y	032190	500	191 억		3721792	N	N	1424	N	00	N
128	20250409	100355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10670	-150	5	-1.39	137719570	12797	20.79	10990	10990	10640	14060	7580	10820	10761.86	9.72	0	-4038	11593	11206	10683	10296	9773	11400	10490	192	3240	500	8000	10	1	38300000	4087	2.49	0.30	12	0.03	4290.00	35393.00	12900	20240328	-17.29	9550	20241210	11.73	12120	-11.96	20250324	9690	10.11	20250203	12670	-15.79	20240507	9550	11.73	20241210	0.19	Y	032190	500	191 억		3721792	N	N	1424	N	00	N
129	20250409	090356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10930	110	2	1.02	12845190	1175	1.91	10990	10990	10810	14060	7580	10820	10932.08	9.72	0	265	11593	11206	10683	10296	9773	11400	10490	192	3240	500	8000	10	1	38300000	4186	2.55	0.31	12	0.00	4290.00	35393.00	12900	20240328	-15.27	9550	20241210	14.45	12120	-9.82	20250324	9690	12.80	20250203	12670	-13.73	20240507	9550	14.45	20241210	0.19	Y	032190	500	191 억		3721792	N	N	1424	N	00	N
130	20250408	160351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10820	230	2	2.17	665005380	61559	85.57	10760	11070	10160	13760	7420	10590	10802.73	9.69	0	19467	11070	10830	10680	10440	10290	10755	10365	192	3170	500	7830	10	1	38300000	4144	2.52	0.31	12	0.16	4290.00	35393.00	12900	20240328	-16.12	9550	20241210	13.30	12120	-10.73	20250324	9690	11.66	20250203	12670	-14.60	20240507	9550	13.30	20241210	0.18	Y	032190	500	191 억		3710015	N	N	1424	N	00	N
131	20250408	150354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10870	280	2	2.64	591358410	54740	76.09	10760	11070	10160	13760	7420	10590	10803.04	9.69	0	14608	11070	10830	10680	10440	10290	10755	10365	192	3170	500	7830	10	1	38300000	4163	2.53	0.31	12	0.14	4290.00	35393.00	12900	20240328	-15.74	9550	20241210	13.82	12120	-10.31	20250324	9690	12.18	20250203	12670	-14.21	20240507	9550	13.82	20241210	0.18	Y	032190	500	191 억		3710015	N	N	4889	N	00	N
132	20250408	140353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10850	260	2	2.46	463702960	42977	59.74	10760	11070	10160	13760	7420	10590	10789.56	9.69	0	5575	11070	10830	10680	10440	10290	10755	10365	192	3170	500	7830	10	1	38300000	4156	2.53	0.31	12	0.11	4290.00	35393.00	12900	20240328	-15.89	9550	20241210	13.61	12120	-10.48	20250324	9690	11.97	20250203	12670	-14.36	20240507	9550	13.61	20241210	0.18	Y	032190	500	191 억		3710015	N	N	4889	N	00	N
133	20250408	130353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10910	320	2	3.02	435272930	40363	56.11	10760	11070	10160	13760	7420	10590	10783.96	9.69	0	5668	11070	10830	10680	10440	10290	10755	10365	192	3170	500	7830	10	1	38300000	4179	2.54	0.31	12	0.11	4290.00	35393.00	12900	20240328	-15.43	9550	20241210	14.24	12120	-9.98	20250324	9690	12.59	20250203	12670	-13.89	20240507	9550	14.24	20241210	0.18	Y	032190	500	191 억		3710015	N	N	4889	N	00	N
134	20250408	120353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11010	420	2	3.97	408888070	37951	52.75	10760	11070	10160	13760	7420	10590	10774.11	9.69	0	5234	11070	10830	10680	10440	10290	10755	10365	192	3170	500	7830	10	1	38300000	4217	2.57	0.31	12	0.10	4290.00	35393.00	12900	20240328	-14.65	9550	20241210	15.29	12120	-9.16	20250324	9690	13.62	20250203	12670	-13.10	20240507	9550	15.29	20241210	0.18	Y	032190	500	191 억		3710015	N	N	4889	N	00	N
135	20250408	110353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10960	370	2	3.49	302920100	28323	39.37	10760	10960	10160	13760	7420	10590	10695.20	9.69	0	7315	11070	10830	10680	10440	10290	10755	10365	192	3170	500	7830	10	1	38300000	4198	2.55	0.31	12	0.07	4290.00	35393.00	12900	20240328	-15.04	9550	20241210	14.76	12120	-9.57	20250324	9690	13.11	20250203	12670	-13.50	20240507	9550	14.76	20241210	0.18	Y	032190	500	191 억		3710015	N	N	4889	N	00	N
136	20250408	100353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10760	170	2	1.61	213542810	20073	27.90	10760	10820	10160	13760	7420	10590	10638.31	9.69	0	3707	11070	10830	10680	10440	10290	10755	10365	192	3170	500	7830	10	1	38300000	4121	2.51	0.30	12	0.05	4290.00	35393.00	12900	20240328	-16.59	9550	20241210	12.67	12120	-11.22	20250324	9690	11.04	20250203	12670	-15.07	20240507	9550	12.67	20241210	0.18	Y	032190	500	191 억		3710015	N	N	4889	N	00	N
137	20250408	090354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10760	170	2	1.61	8715470	810	1.13	10760	10770	10690	13760	7420	10590	10759.84	9.69	0	-675	11070	10830	10680	10440	10290	10755	10365	192	3170	500	7830	10	1	38300000	4121	2.51	0.30	12	0.00	4290.00	35393.00	12900	20240328	-16.59	9550	20241210	12.67	12120	-11.22	20250324	9690	11.04	20250203	12670	-15.07	20240507	9550	12.67	20241210	0.18	Y	032190	500	191 억		3710015	N	N	4889	N	00	N
138	20250407	160349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10590	-550	5	-4.94	766046265	71940	144.07	10770	10920	10530	14480	7800	11140	10648.41	9.75	0	-19023	11560	11350	11120	10910	10680	11455	11015	192	3340	500	8240	10	1	38300000	4056	2.47	0.30	12	0.19	4290.00	35393.00	12940	20240326	-18.16	9550	20241210	10.89	12120	-12.62	20250324	9690	9.29	20250203	12670	-16.42	20240507	9550	10.89	20241210	0.18	Y	032190	500	191 억		3734920	N	N	4889	N	00	N
139	20250407	150352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10650	-490	5	-4.40	713611095	66990	134.16	10770	10920	10530	14480	7800	11140	10652.50	9.75	0	-19160	11560	11350	11120	10910	10680	11455	11015	192	3340	500	8240	10	1	38300000	4079	2.48	0.30	12	0.17	4290.00	35393.00	12940	20240326	-17.70	9550	20241210	11.52	12120	-12.13	20250324	9690	9.91	20250203	12670	-15.94	20240507	9550	11.52	20241210	0.18	Y	032190	500	191 억		3734920	N	N	3299	N	00	N
140	20250407	140351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10620	-520	5	-4.67	636636860	59751	119.66	10770	10920	10530	14480	7800	11140	10654.83	9.75	0	-22058	11560	11350	11120	10910	10680	11455	11015	192	3340	500	8240	10	1	38300000	4067	2.48	0.30	12	0.16	4290.00	35393.00	12940	20240326	-17.93	9550	20241210	11.20	12120	-12.38	20250324	9690	9.60	20250203	12670	-16.18	20240507	9550	11.20	20241210	0.18	Y	032190	500	191 억		3734920	N	N	3299	N	00	N
141	20250407	130349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10620	-520	5	-4.67	544582930	51063	102.26	10770	10920	10570	14480	7800	11140	10664.92	9.75	0	-20329	11560	11350	11120	10910	10680	11455	11015	192	3340	500	8240	10	1	38300000	4067	2.48	0.30	12	0.13	4290.00	35393.00	12940	20240326	-17.93	9550	20241210	11.20	12120	-12.38	20250324	9690	9.60	20250203	12670	-16.18	20240507	9550	11.20	20241210	0.18	Y	032190	500	191 억		3734920	N	N	3299	N	00	N
142	20250407	120350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10640	-500	5	-4.49	484935440	45444	91.01	10770	10920	10580	14480	7800	11140	10671.06	9.75	0	-15798	11560	11350	11120	10910	10680	11455	11015	192	3340	500	8240	10	1	38300000	4075	2.48	0.30	12	0.12	4290.00	35393.00	12940	20240326	-17.77	9550	20241210	11.41	12120	-12.21	20250324	9690	9.80	20250203	12670	-16.02	20240507	9550	11.41	20241210	0.18	Y	032190	500	191 억		3734920	N	N	3299	N	00	N
143	20250407	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10680	-460	5	-4.13	412855050	38673	77.45	10770	10920	10580	14480	7800	11140	10675.54	9.75	0	-11721	11560	11350	11120	10910	10680	11455	11015	192	3340	500	8240	10	1	38300000	4090	2.49	0.30	12	0.10	4290.00	35393.00	12940	20240326	-17.47	9550	20241210	11.83	12120	-11.88	20250324	9690	10.22	20250203	12670	-15.71	20240507	9550	11.83	20241210	0.18	Y	032190	500	191 억		3734920	N	N	3299	N	00	N
144	20250407	100351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10620	-520	5	-4.67	319356500	29888	59.86	10770	10920	10580	14480	7800	11140	10685.11	9.75	0	-8499	11560	11350	11120	10910	10680	11455	11015	192	3340	500	8240	10	1	38300000	4067	2.48	0.30	12	0.08	4290.00	35393.00	12940	20240326	-17.93	9550	20241210	11.20	12120	-12.38	20250324	9690	9.60	20250203	12670	-16.18	20240507	9550	11.20	20241210	0.18	Y	032190	500	191 억		3734920	N	N	3299	N	00	N
145	20250407	090351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10790	-350	5	-3.14	94109360	8788	17.60	10770	10920	10610	14480	7800	11140	10708.85	9.75	0	-1877	11560	11350	11120	10910	10680	11455	11015	192	3340	500	8240	10	1	38300000	4133	2.52	0.30	12	0.02	4290.00	35393.00	12940	20240326	-16.62	9550	20241210	12.98	12120	-10.97	20250324	9690	11.35	20250203	12670	-14.84	20240507	9550	12.98	20241210	0.18	Y	032190	500	191 억		3734920	N	N	3299	N	00	N
146	20250404	160350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11140	10	2	0.09	553253100	49933	141.35	11110	11330	10890	14460	7800	11130	11079.86	9.77	0	-1143	11303	11216	11063	10976	10823	11260	11020	192	3330	500	8230	10	1	38300000	4267	2.60	0.31	12	0.13	4290.00	35393.00	13090	20240325	-14.90	9550	20241210	16.65	12120	-8.09	20250324	9690	14.96	20250203	12670	-12.08	20240507	9550	16.65	20241210	0.18	Y	032190	500	191 억		3740568	N	N	3299	N	00	N
147	20250404	150352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11150	20	2	0.18	536125080	48395	137.00	11110	11330	10890	14460	7800	11130	11078.11	9.77	0	-1662	11303	11216	11063	10976	10823	11260	11020	192	3330	500	8230	10	1	38300000	4270	2.60	0.32	12	0.13	4290.00	35393.00	13090	20240325	-14.82	9550	20241210	16.75	12120	-8.00	20250324	9690	15.07	20250203	12670	-12.00	20240507	9550	16.75	20241210	0.18	Y	032190	500	191 억		3740568	N	N	2742	N	00	N
148	20250404	140353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11030	-100	5	-0.90	461057770	41615	117.81	11110	11330	10890	14460	7800	11130	11079.12	9.77	0	-2698	11303	11216	11063	10976	10823	11260	11020	192	3330	500	8230	10	1	38300000	4224	2.57	0.31	12	0.11	4290.00	35393.00	13090	20240325	-15.74	9550	20241210	15.50	12120	-8.99	20250324	9690	13.83	20250203	12670	-12.94	20240507	9550	15.50	20241210	0.18	Y	032190	500	191 억		3740568	N	N	2742	N	00	N
149	20250404	130353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11040	-90	5	-0.81	371905630	33530	94.92	11110	11330	10890	14460	7800	11130	11091.73	9.77	0	-2433	11303	11216	11063	10976	10823	11260	11020	192	3330	500	8230	10	1	38300000	4228	2.57	0.31	12	0.09	4290.00	35393.00	13090	20240325	-15.66	9550	20241210	15.60	12120	-8.91	20250324	9690	13.93	20250203	12670	-12.87	20240507	9550	15.60	20241210	0.18	Y	032190	500	191 억		3740568	N	N	2742	N	00	N
150	20250404	120350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11090	-40	5	-0.36	325795470	29361	83.12	11110	11330	10890	14460	7800	11130	11096.20	9.77	0	-215	11303	11216	11063	10976	10823	11260	11020	192	3330	500	8230	10	1	38300000	4247	2.59	0.31	12	0.08	4290.00	35393.00	13090	20240325	-15.28	9550	20241210	16.13	12120	-8.50	20250324	9690	14.45	20250203	12670	-12.47	20240507	9550	16.13	20241210	0.18	Y	032190	500	191 억		3740568	N	N	2742	N	00	N
151	20250404	110352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11200	70	2	0.63	220351430	19937	56.44	11110	11200	10890	14460	7800	11130	11052.39	9.77	0	-1658	11303	11216	11063	10976	10823	11260	11020	192	3330	500	8230	10	1	38300000	4290	2.61	0.32	12	0.05	4290.00	35393.00	13090	20240325	-14.44	9550	20241210	17.28	12120	-7.59	20250324	9690	15.58	20250203	12670	-11.60	20240507	9550	17.28	20241210	0.18	Y	032190	500	191 억		3740568	N	N	2742	N	00	N
152	20250404	100352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11110	-20	5	-0.18	149129390	13553	38.37	11110	11140	10890	14460	7800	11130	11003.42	9.77	0	-2749	11303	11216	11063	10976	10823	11260	11020	192	3330	500	8230	10	1	38300000	4255	2.59	0.31	12	0.04	4290.00	35393.00	13090	20240325	-15.13	9550	20241210	16.34	12120	-8.33	20250324	9690	14.65	20250203	12670	-12.31	20240507	9550	16.34	20241210	0.18	Y	032190	500	191 억		3740568	N	N	2742	N	00	N
153	20250404	090352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	10930	-200	5	-1.80	29666500	2702	7.65	11110	11110	10920	14460	7800	11130	10979.46	9.77	0	438	11303	11216	11063	10976	10823	11260	11020	192	3330	500	8230	10	1	38300000	4186	2.55	0.31	12	0.01	4290.00	35393.00	13090	20240325	-16.50	9550	20241210	14.45	12120	-9.82	20250324	9690	12.80	20250203	12670	-13.73	20240507	9550	14.45	20241210	0.18	Y	032190	500	191 억		3740568	N	N	2742	N	00	N
154	20250403	160346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11130	-140	5	-1.24	390120070	35325	116.06	11050	11150	10910	14650	7890	11270	11043.74	9.80	0	-10647	11603	11436	11333	11166	11063	11385	11115	192	3380	500	8330	10	1	38300000	4263	2.59	0.31	12	0.09	4290.00	35393.00	13170	20240322	-15.49	9550	20241210	16.54	12120	-8.17	20250324	9690	14.86	20250203	12670	-12.15	20240507	9550	16.54	20241210	0.19	Y	032190	500	191 억		3752080	N	N	2742	N	00	N
155	20250403	150349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11100	-170	5	-1.51	359850200	32601	107.11	11050	11150	10910	14650	7890	11270	11038.01	9.80	0	-10520	11603	11436	11333	11166	11063	11385	11115	192	3380	500	8330	10	1	38300000	4251	2.59	0.31	12	0.09	4290.00	35393.00	13170	20240322	-15.72	9550	20241210	16.23	12120	-8.42	20250324	9690	14.55	20250203	12670	-12.39	20240507	9550	16.23	20241210	0.19	Y	032190	500	191 억		3752080	N	N	921	N	00	N
156	20250403	140349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11120	-150	5	-1.33	336137440	30463	100.09	11050	11150	10910	14650	7890	11270	11034.29	9.80	0	-10247	11603	11436	11333	11166	11063	11385	11115	192	3380	500	8330	10	1	38300000	4259	2.59	0.31	12	0.08	4290.00	35393.00	13170	20240322	-15.57	9550	20241210	16.44	12120	-8.25	20250324	9690	14.76	20250203	12670	-12.23	20240507	9550	16.44	20241210	0.19	Y	032190	500	191 억		3752080	N	N	921	N	00	N
157	20250403	130349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11110	-160	5	-1.42	315008670	28563	93.84	11050	11130	10910	14650	7890	11270	11028.56	9.80	0	-10432	11603	11436	11333	11166	11063	11385	11115	192	3380	500	8330	10	1	38300000	4255	2.59	0.31	12	0.07	4290.00	35393.00	13170	20240322	-15.64	9550	20241210	16.34	12120	-8.33	20250324	9690	14.65	20250203	12670	-12.31	20240507	9550	16.34	20241210	0.19	Y	032190	500	191 억		3752080	N	N	921	N	00	N
158	20250403	120348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11090	-180	5	-1.60	286566210	25998	85.42	11050	11090	10910	14650	7890	11270	11022.63	9.80	0	-10345	11603	11436	11333	11166	11063	11385	11115	192	3380	500	8330	10	1	38300000	4247	2.59	0.31	12	0.07	4290.00	35393.00	13170	20240322	-15.79	9550	20241210	16.13	12120	-8.50	20250324	9690	14.45	20250203	12670	-12.47	20240507	9550	16.13	20241210	0.19	Y	032190	500	191 억		3752080	N	N	921	N	00	N
159	20250403	110349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11050	-220	5	-1.95	260181820	23614	77.58	11050	11090	10910	14650	7890	11270	11018.12	9.80	0	-9919	11603	11436	11333	11166	11063	11385	11115	192	3380	500	8330	10	1	38300000	4232	2.58	0.31	12	0.06	4290.00	35393.00	13170	20240322	-16.10	9550	20241210	15.71	12120	-8.83	20250324	9690	14.04	20250203	12670	-12.79	20240507	9550	15.71	20241210	0.19	Y	032190	500	191 억		3752080	N	N	921	N	00	N
160	20250403	100349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11040	-230	5	-2.04	207434900	18825	61.85	11050	11090	10910	14650	7890	11270	11019.12	9.80	0	-6479	11603	11436	11333	11166	11063	11385	11115	192	3380	500	8330	10	1	38300000	4228	2.57	0.31	12	0.05	4290.00	35393.00	13170	20240322	-16.17	9550	20241210	15.60	12120	-8.91	20250324	9690	13.93	20250203	12670	-12.87	20240507	9550	15.60	20241210	0.19	Y	032190	500	191 억		3752080	N	N	921	N	00	N
161	20250403	090350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11090	-180	5	-1.60	14929510	1351	4.44	11050	11090	11030	14650	7890	11270	11050.71	9.80	0	-488	11603	11436	11333	11166	11063	11385	11115	192	3380	500	8330	10	1	38300000	4247	2.59	0.31	12	0.00	4290.00	35393.00	13170	20240322	-15.79	9550	20241210	16.13	12120	-8.50	20250324	9690	14.45	20250203	12670	-12.47	20240507	9550	16.13	20241210	0.19	Y	032190	500	191 억		3752080	N	N	921	N	00	N
162	20250402	160342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	-190	5	-1.66	344137720	30437	63.87	11460	11500	11230	14890	8030	11460	11306.56	9.83	0	-11756	11646	11552	11406	11312	11166	11600	11360	192	3430	500	8480	10	1	38300000	4316	2.63	0.32	12	0.08	4290.00	35393.00	13170	20240322	-14.43	9550	20241210	18.01	12120	-7.01	20250324	9690	16.31	20250203	12670	-11.05	20240507	9550	18.01	20241210	0.19	Y	032190	500	191 억		3764453	N	N	921	N	00	N
163	20250402	150342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	-200	5	-1.75	318692100	28179	59.13	11460	11500	11230	14890	8030	11460	11309.56	9.83	0	-12099	11646	11552	11406	11312	11166	11600	11360	192	3430	500	8480	10	1	38300000	4313	2.62	0.32	12	0.07	4290.00	35393.00	13170	20240322	-14.50	9550	20241210	17.91	12120	-7.10	20250324	9690	16.20	20250203	12670	-11.13	20240507	9550	17.91	20241210	0.19	Y	032190	500	191 억		3764453	N	N	3016	N	00	N
164	20250402	140343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11270	-190	5	-1.66	277991730	24563	51.54	11460	11500	11240	14890	8030	11460	11317.50	9.83	0	-11562	11646	11552	11406	11312	11166	11600	11360	192	3430	500	8480	10	1	38300000	4316	2.63	0.32	12	0.06	4290.00	35393.00	13170	20240322	-14.43	9550	20241210	18.01	12120	-7.01	20250324	9690	16.31	20250203	12670	-11.05	20240507	9550	18.01	20241210	0.19	Y	032190	500	191 억		3764453	N	N	3016	N	00	N
165	20250402	130344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11360	-100	5	-0.87	236160440	20860	43.77	11460	11500	11240	14890	8030	11460	11321.21	9.83	0	-10088	11646	11552	11406	11312	11166	11600	11360	192	3430	500	8480	10	1	38300000	4351	2.65	0.32	12	0.05	4290.00	35393.00	13170	20240322	-13.74	9550	20241210	18.95	12120	-6.27	20250324	9690	17.23	20250203	12670	-10.34	20240507	9550	18.95	20241210	0.19	Y	032190	500	191 억		3764453	N	N	3016	N	00	N
166	20250402	120343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11320	-140	5	-1.22	227498880	20096	42.17	11460	11500	11240	14890	8030	11460	11320.61	9.83	0	-9886	11646	11552	11406	11312	11166	11600	11360	192	3430	500	8480	10	1	38300000	4336	2.64	0.32	12	0.05	4290.00	35393.00	13170	20240322	-14.05	9550	20241210	18.53	12120	-6.60	20250324	9690	16.82	20250203	12670	-10.66	20240507	9550	18.53	20241210	0.19	Y	032190	500	191 억		3764453	N	N	3016	N	00	N
167	20250402	110343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11340	-120	5	-1.05	189753300	16762	35.17	11460	11500	11240	14890	8030	11460	11320.45	9.83	0	-8398	11646	11552	11406	11312	11166	11600	11360	192	3430	500	8480	10	1	38300000	4343	2.64	0.32	12	0.04	4290.00	35393.00	13170	20240322	-13.90	9550	20241210	18.74	12120	-6.44	20250324	9690	17.03	20250203	12670	-10.50	20240507	9550	18.74	20241210	0.19	Y	032190	500	191 억		3764453	N	N	3016	N	00	N
168	20250402	100342	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11260	-200	5	-1.75	137899070	12175	25.55	11460	11500	11240	14890	8030	11460	11326.41	9.83	0	-7502	11646	11552	11406	11312	11166	11600	11360	192	3430	500	8480	10	1	38300000	4313	2.62	0.32	12	0.03	4290.00	35393.00	13170	20240322	-14.50	9550	20241210	17.91	12120	-7.10	20250324	9690	16.20	20250203	12670	-11.13	20240507	9550	17.91	20241210	0.19	Y	032190	500	191 억		3764453	N	N	3016	N	00	N
169	20250402	090344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11470	10	2	0.09	4689190	409	0.86	11460	11500	11450	14890	8030	11460	11465.01	9.83	0	-365	11646	11552	11406	11312	11166	11600	11360	192	3430	500	8480	10	1	38300000	4393	2.67	0.32	12	0.00	4290.00	35393.00	13170	20240322	-12.91	9550	20241210	20.10	12120	-5.36	20250324	9690	18.37	20250203	12670	-9.47	20240507	9550	20.10	20241210	0.19	Y	032190	500	191 억		3764453	N	N	3016	N	00	N
170	20250401	160344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	180	2	1.60	543574635	47654	65.45	11450	11500	11260	14660	7900	11280	11406.69	9.85	0	65	11653	11466	11263	11076	10873	11365	10975	192	3380	500	8340	10	1	38300000	4389	2.67	0.32	12	0.12	4290.00	35393.00	13180	20240320	-13.05	9550	20241210	20.00	12120	-5.45	20250324	9690	18.27	20250203	12670	-9.55	20240507	9550	20.00	20241210	0.19	Y	032190	500	191 억		3773375	N	N	3016	N	00	N
171	20250401	150345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11420	140	2	1.24	524205045	45960	63.12	11450	11500	11260	14660	7900	11280	11405.68	9.85	0	460	11653	11466	11263	11076	10873	11365	10975	192	3380	500	8340	10	1	38300000	4374	2.66	0.32	12	0.12	4290.00	35393.00	13180	20240320	-13.35	9550	20241210	19.58	12120	-5.78	20250324	9690	17.85	20250203	12670	-9.87	20240507	9550	19.58	20241210	0.19	Y	032190	500	191 억		3773375	N	N	715	N	00	N
172	20250401	140344	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	200	2	1.77	466265115	40891	56.16	11450	11500	11260	14660	7900	11280	11402.63	9.85	0	1877	11653	11466	11263	11076	10873	11365	10975	192	3380	500	8340	10	1	38300000	4397	2.68	0.32	12	0.11	4290.00	35393.00	13180	20240320	-12.90	9550	20241210	20.21	12120	-5.28	20250324	9690	18.47	20250203	12670	-9.39	20240507	9550	20.21	20241210	0.19	Y	032190	500	191 억		3773375	N	N	715	N	00	N
173	20250401	130345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	180	2	1.60	424390240	37239	51.15	11450	11500	11260	14660	7900	11280	11396.39	9.85	0	1831	11653	11466	11263	11076	10873	11365	10975	192	3380	500	8340	10	1	38300000	4389	2.67	0.32	12	0.10	4290.00	35393.00	13180	20240320	-13.05	9550	20241210	20.00	12120	-5.45	20250324	9690	18.27	20250203	12670	-9.55	20240507	9550	20.00	20241210	0.19	Y	032190	500	191 억		3773375	N	N	715	N	00	N
174	20250401	120345	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11460	180	2	1.60	393400300	34535	47.43	11450	11500	11260	14660	7900	11280	11391.35	9.85	0	2314	11653	11466	11263	11076	10873	11365	10975	192	3380	500	8340	10	1	38300000	4389	2.67	0.32	12	0.09	4290.00	35393.00	13180	20240320	-13.05	9550	20241210	20.00	12120	-5.45	20250324	9690	18.27	20250203	12670	-9.55	20240507	9550	20.00	20241210	0.19	Y	032190	500	191 억		3773375	N	N	715	N	00	N
175	20250401	110343	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11480	200	2	1.77	328840250	28906	39.70	11450	11480	11260	14660	7900	11280	11376.19	9.85	0	2099	11653	11466	11263	11076	10873	11365	10975	192	3380	500	8340	10	1	38300000	4397	2.68	0.32	12	0.08	4290.00	35393.00	13180	20240320	-12.90	9550	20241210	20.21	12120	-5.28	20250324	9690	18.47	20250203	12670	-9.39	20240507	9550	20.21	20241210	0.19	Y	032190	500	191 억		3773375	N	N	715	N	00	N
176	20250401	100339	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11280	0	3	0.00	118021420	10418	14.31	11450	11450	11260	14660	7900	11280	11328.61	9.85	0	-4906	11653	11466	11263	11076	10873	11365	10975	192	3380	500	8340	10	1	38300000	4320	2.63	0.32	12	0.03	4290.00	35393.00	13180	20240320	-14.42	9550	20241210	18.12	12120	-6.93	20250324	9690	16.41	20250203	12670	-10.97	20240507	9550	18.12	20241210	0.19	Y	032190	500	191 억		3773375	N	N	715	N	00	N
177	20250401	090341	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11440	160	2	1.42	7363610	645	0.89	11450	11450	11350	14660	7900	11280	11416.45	9.85	0	-157	11653	11466	11263	11076	10873	11365	10975	192	3380	500	8340	10	1	38300000	4382	2.67	0.32	12	0.00	4290.00	35393.00	13180	20240320	-13.20	9550	20241210	19.79	12120	-5.61	20250324	9690	18.06	20250203	12670	-9.71	20240507	9550	19.79	20241210	0.19	Y	032190	500	191 억		3773375	N	N	715	N	00	N