KissMeData/257720/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	20250429	161035	55	30.00	KSQ150		유통	N	N	N	Y	40	N	36400	1000	2	2.82	25092946000	695275	74.44	35950	36900	35150	46000	24800	35400	36090.67	4.32	0	-23205	37033	36216	35533	34716	34033	35875	34375	307	10600	500	24780	50	1	61171908	22267	18.29	8.47	12	1.14	1990.00	4297.00	54200	20240619	-32.84	12380	20240419	194.02	36900	-1.36	20250429	23600	54.24	20250311	54200	-32.84	20240619	13600	167.65	20240429	4.15	Y	257720	500	306 억		2643520	N	N	86975	N	00	N
3	20250429	151040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	36450	1050	2	2.97	23820364900	660313	70.70	35950	36900	35150	46000	24800	35400	36074.35	4.32	0	-26381	37033	36216	35533	34716	34033	35875	34375	307	10600	500	24780	50	1	61171908	22297	18.32	8.48	12	1.08	1990.00	4297.00	54200	20240619	-32.75	12380	20240419	194.43	36900	-1.22	20250429	23600	54.45	20250311	54200	-32.75	20240619	13600	168.01	20240429	4.15	Y	257720	500	306 억		2643520	N	N	69094	N	00	N
4	20250429	141042	55	30.00	KSQ150		유통	N	N	N	Y	40	N	36300	900	2	2.54	17100218075	476092	50.97	35950	36900	35150	46000	24800	35400	35917.89	4.32	0	-37657	37033	36216	35533	34716	34033	35875	34375	307	10600	500	24780	50	1	61171908	22205	18.24	8.45	12	0.78	1990.00	4297.00	54200	20240619	-33.03	12380	20240419	193.21	36900	-1.63	20250429	23600	53.81	20250311	54200	-33.03	20240619	13600	166.91	20240429	4.15	Y	257720	500	306 억		2643520	N	N	69094	N	00	N
5	20250429	131039	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35850	450	2	1.27	14013324225	390618	41.82	35950	36900	35150	46000	24800	35400	35874.75	4.32	0	-52459	37033	36216	35533	34716	34033	35875	34375	307	10600	500	24780	50	1	61171908	21930	18.02	8.34	12	0.64	1990.00	4297.00	54200	20240619	-33.86	12380	20240419	189.58	36900	-2.85	20250429	23600	51.91	20250311	54200	-33.86	20240619	13600	163.60	20240429	4.15	Y	257720	500	306 억		2643520	N	N	69094	N	00	N
6	20250429	121043	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35800	400	2	1.13	12725991325	354623	37.97	35950	36900	35150	46000	24800	35400	35885.97	4.32	0	-60888	37033	36216	35533	34716	34033	35875	34375	307	10600	500	24780	50	1	61171908	21900	17.99	8.33	12	0.58	1990.00	4297.00	54200	20240619	-33.95	12380	20240419	189.18	36900	-2.98	20250429	23600	51.69	20250311	54200	-33.95	20240619	13600	163.24	20240429	4.15	Y	257720	500	306 억		2643520	N	N	69094	N	00	N
7	20250429	111042	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35350	-50	5	-0.14	10943849025	304604	32.61	35950	36900	35150	46000	24800	35400	35928.12	4.32	0	-58108	37033	36216	35533	34716	34033	35875	34375	307	10600	500	24780	50	1	61171908	21624	17.76	8.23	12	0.50	1990.00	4297.00	54200	20240619	-34.78	12380	20240419	185.54	36900	-4.20	20250429	23600	49.79	20250311	54200	-34.78	20240619	13600	159.93	20240429	4.15	Y	257720	500	306 억		2643520	N	N	69094	N	00	N
8	20250429	101043	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35800	400	2	1.13	9127430975	253480	27.14	35950	36900	35150	46000	24800	35400	36008.49	4.32	0	-42364	37033	36216	35533	34716	34033	35875	34375	307	10600	500	24780	50	1	61171908	21900	17.99	8.33	12	0.41	1990.00	4297.00	54200	20240619	-33.95	12380	20240419	189.18	36900	-2.98	20250429	23600	51.69	20250311	54200	-33.95	20240619	13600	163.24	20240429	4.15	Y	257720	500	306 억		2643520	N	N	69094	N	00	N
9	20250429	091045	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35950	550	2	1.55	4512899250	123959	13.27	35950	36900	35750	46000	24800	35400	36406.39	4.32	0	-23020	37033	36216	35533	34716	34033	35875	34375	307	10600	500	24780	50	1	61171908	21991	18.07	8.37	12	0.20	1990.00	4297.00	54200	20240619	-33.67	12380	20240419	190.39	36900	-2.57	20250429	23600	52.33	20250311	54200	-33.67	20240619	13600	164.34	20240429	4.15	Y	257720	500	306 억		2643520	N	N	69094	N	00	N
10	20250428	161034	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35400	650	2	1.87	33246340550	934030	57.75	35550	36350	34850	45150	24350	34750	35594.54	4.65	0	-180021	36650	35700	34000	33050	31350	36175	33525	307	10400	500	24320	50	1	61171908	21655	17.79	8.24	12	1.53	1990.00	4297.00	54200	20240619	-34.69	12380	20240419	185.95	36800	-3.80	20250224	23600	50.00	20250311	54200	-34.69	20240619	13600	160.29	20240429	4.23	Y	257720	500	306 억		2847533	N	N	69094	N	00	N
11	20250428	151038	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35350	600	2	1.73	32111999900	901996	55.77	35550	36350	34850	45150	24350	34750	35601.05	4.65	0	-196232	36650	35700	34000	33050	31350	36175	33525	307	10400	500	24320	50	1	61171908	21624	17.76	8.23	12	1.47	1990.00	4297.00	54200	20240619	-34.78	12380	20240419	185.54	36800	-3.94	20250224	23600	49.79	20250311	54200	-34.78	20240619	13600	159.93	20240429	4.23	Y	257720	500	306 억		2847533	N	N	53156	N	00	N
12	20250428	141040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35800	1050	2	3.02	28926056600	812499	50.24	35550	36350	34850	45150	24350	34750	35601.35	4.65	0	-169175	36650	35700	34000	33050	31350	36175	33525	307	10400	500	24320	50	1	61171908	21900	17.99	8.33	12	1.33	1990.00	4297.00	54200	20240619	-33.95	12380	20240419	189.18	36800	-2.72	20250224	23600	51.69	20250311	54200	-33.95	20240619	13600	163.24	20240429	4.23	Y	257720	500	306 억		2847533	N	N	53156	N	00	N
13	20250428	131039	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35450	700	2	2.01	25974655725	729331	45.09	35550	36350	34850	45150	24350	34750	35614.36	4.65	0	-163428	36650	35700	34000	33050	31350	36175	33525	307	10400	500	24320	50	1	61171908	21685	17.81	8.25	12	1.19	1990.00	4297.00	54200	20240619	-34.59	12380	20240419	186.35	36800	-3.67	20250224	23600	50.21	20250311	54200	-34.59	20240619	13600	160.66	20240429	4.23	Y	257720	500	306 억		2847533	N	N	53156	N	00	N
14	20250428	121035	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35150	400	2	1.15	23948299700	671865	41.54	35550	36350	34850	45150	24350	34750	35644.51	4.65	0	-160412	36650	35700	34000	33050	31350	36175	33525	307	10400	500	24320	50	1	61171908	21502	17.66	8.18	12	1.10	1990.00	4297.00	54200	20240619	-35.15	12380	20240419	183.93	36800	-4.48	20250224	23600	48.94	20250311	54200	-35.15	20240619	13600	158.46	20240429	4.23	Y	257720	500	306 억		2847533	N	N	53156	N	00	N
15	20250428	111037	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35200	450	2	1.29	21749757275	609185	37.67	35550	36350	34900	45150	24350	34750	35703.04	4.65	0	-143446	36650	35700	34000	33050	31350	36175	33525	307	10400	500	24320	50	1	61171908	21533	17.69	8.19	12	1.00	1990.00	4297.00	54200	20240619	-35.06	12380	20240419	184.33	36800	-4.35	20250224	23600	49.15	20250311	54200	-35.06	20240619	13600	158.82	20240429	4.23	Y	257720	500	306 억		2847533	N	N	53156	N	00	N
16	20250428	101034	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35500	750	2	2.16	18340163450	512505	31.69	35550	36350	34900	45150	24350	34750	35785.34	4.65	0	-125044	36650	35700	34000	33050	31350	36175	33525	307	10400	500	24320	50	1	61171908	21716	17.84	8.26	12	0.84	1990.00	4297.00	54200	20240619	-34.50	12380	20240419	186.75	36800	-3.53	20250224	23600	50.42	20250311	54200	-34.50	20240619	13600	161.03	20240429	4.23	Y	257720	500	306 억		2847533	N	N	53156	N	00	N
17	20250428	091037	55	30.00	KSQ150		유통	N	N	N	Y	40	N	35800	1050	2	3.02	6181016875	172983	10.70	35550	36300	34900	45150	24350	34750	35731.94	4.65	0	-51182	36650	35700	34000	33050	31350	36175	33525	307	10400	500	24320	50	1	61171908	21900	17.99	8.33	12	0.28	1990.00	4297.00	54200	20240619	-33.95	12380	20240419	189.18	36800	-2.72	20250224	23600	51.69	20250311	54200	-33.95	20240619	13600	163.24	20240429	4.23	Y	257720	500	306 억		2847533	N	N	53156	N	00	N
18	20250425	161031	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34750	2900	2	9.11	54858000975	1617341	234.97	32500	34950	32300	41400	22300	31850	33918.34	4.34	0	133028	33783	32816	32233	31266	30683	32525	30975	307	9550	500	22290	50	1	61171908	21257	17.46	8.09	12	2.64	1990.00	4297.00	54200	20240619	-35.89	12130	20240416	186.48	36800	-5.57	20250224	23600	47.25	20250311	54200	-35.89	20240619	12910	169.17	20240425	4.17	Y	257720	500	306 억		2653153	N	N	53156	N	00	N
19	20250425	151040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34700	2850	2	8.95	53254167225	1571135	228.26	32500	34950	32300	41400	22300	31850	33895.35	4.34	0	130035	33783	32816	32233	31266	30683	32525	30975	307	9550	500	22290	50	1	61171908	21227	17.44	8.08	12	2.57	1990.00	4297.00	54200	20240619	-35.98	12130	20240416	186.07	36800	-5.71	20250224	23600	47.03	20250311	54200	-35.98	20240619	12910	168.78	20240425	4.17	Y	257720	500	306 억		2653153	N	N	67878	N	00	N
20	20250425	141038	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34800	2950	2	9.26	44659588750	1324150	192.38	32500	34950	32300	41400	22300	31850	33726.99	4.34	0	134173	33783	32816	32233	31266	30683	32525	30975	307	9550	500	22290	50	1	61171908	21288	17.49	8.10	12	2.16	1990.00	4297.00	54200	20240619	-35.79	12130	20240416	186.89	36800	-5.43	20250224	23600	47.46	20250311	54200	-35.79	20240619	12910	169.56	20240425	4.17	Y	257720	500	306 억		2653153	N	N	67878	N	00	N
21	20250425	131040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34200	2350	2	7.38	35920273300	1070862	155.58	32500	34450	32300	41400	22300	31850	33543.33	4.34	0	120984	33783	32816	32233	31266	30683	32525	30975	307	9550	500	22290	50	1	61171908	20921	17.19	7.96	12	1.75	1990.00	4297.00	54200	20240619	-36.90	12130	20240416	181.95	36800	-7.07	20250224	23600	44.92	20250311	54200	-36.90	20240619	12910	164.91	20240425	4.17	Y	257720	500	306 억		2653153	N	N	67878	N	00	N
22	20250425	121036	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34050	2200	2	6.91	28479756325	853695	124.03	32500	34100	32300	41400	22300	31850	33360.58	4.34	0	96280	33783	32816	32233	31266	30683	32525	30975	307	9550	500	22290	50	1	61171908	20829	17.11	7.92	12	1.40	1990.00	4297.00	54200	20240619	-37.18	12130	20240416	180.71	36800	-7.47	20250224	23600	44.28	20250311	54200	-37.18	20240619	12910	163.75	20240425	4.17	Y	257720	500	306 억		2653153	N	N	67878	N	00	N
23	20250425	111038	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33500	1650	2	5.18	21230737800	639562	92.92	32500	33700	32300	41400	22300	31850	33195.75	4.34	0	17370	33783	32816	32233	31266	30683	32525	30975	307	9550	500	22290	50	1	61171908	20493	16.83	7.80	12	1.05	1990.00	4297.00	54200	20240619	-38.19	12130	20240416	176.17	36800	-8.97	20250224	23600	41.95	20250311	54200	-38.19	20240619	12910	159.49	20240425	4.17	Y	257720	500	306 억		2653153	N	N	67878	N	00	N
24	20250425	101037	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33350	1500	2	4.71	15111626975	456705	66.35	32500	33550	32300	41400	22300	31850	33088.38	4.34	0	30212	33783	32816	32233	31266	30683	32525	30975	307	9550	500	22290	50	1	61171908	20401	16.76	7.76	12	0.75	1990.00	4297.00	54200	20240619	-38.47	12130	20240416	174.94	36800	-9.38	20250224	23600	41.31	20250311	54200	-38.47	20240619	12910	158.33	20240425	4.17	Y	257720	500	306 억		2653153	N	N	67878	N	00	N
25	20250425	091041	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32550	700	2	2.20	2836125550	86661	12.59	32500	33050	32300	41400	22300	31850	32726.67	4.34	0	8875	33783	32816	32233	31266	30683	32525	30975	307	9550	500	22290	50	1	61171908	19911	16.36	7.58	12	0.14	1990.00	4297.00	54200	20240619	-39.94	12130	20240416	168.34	36800	-11.55	20250224	23600	37.92	20250311	54200	-39.94	20240619	12910	152.13	20240425	4.17	Y	257720	500	306 억		2653153	N	N	67878	N	00	N
26	20250424	161022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31850	100	2	0.31	22237678525	688305	57.32	32050	33200	31650	41250	22250	31750	32308.83	4.43	0	-15692	35016	33382	32266	30632	29516	32825	30075	307	9500	500	22220	50	1	61171908	19483	16.01	7.41	12	1.13	1990.00	4297.00	54200	20240619	-41.24	12130	20240416	162.57	36800	-13.45	20250224	23600	34.96	20250311	54200	-41.24	20240619	12910	146.71	20240425	4.10	Y	257720	500	306 억		2708034	N	N	67801	N	00	N
27	20250424	151034	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31850	100	2	0.31	21404975025	662161	55.14	32050	33200	31650	41250	22250	31750	32325.94	4.43	0	-18843	35016	33382	32266	30632	29516	32825	30075	307	9500	500	22220	50	1	61171908	19483	16.01	7.41	12	1.08	1990.00	4297.00	54200	20240619	-41.24	12130	20240416	162.57	36800	-13.45	20250224	23600	34.96	20250311	54200	-41.24	20240619	12910	146.71	20240425	4.10	Y	257720	500	306 억		2708034	N	N	77408	N	00	N
28	20250424	141034	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31900	150	2	0.47	18747166425	578597	48.18	32050	33200	31850	41250	22250	31750	32401.08	4.43	0	-32904	35016	33382	32266	30632	29516	32825	30075	307	9500	500	22220	50	1	61171908	19514	16.03	7.42	12	0.95	1990.00	4297.00	54200	20240619	-41.14	12130	20240416	162.98	36800	-13.32	20250224	23600	35.17	20250311	54200	-41.14	20240619	12910	147.10	20240425	4.10	Y	257720	500	306 억		2708034	N	N	77408	N	00	N
29	20250424	131032	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32350	600	2	1.89	16635243300	512928	42.71	32050	33200	31850	41250	22250	31750	32431.93	4.43	0	-30537	35016	33382	32266	30632	29516	32825	30075	307	9500	500	22220	50	1	61171908	19789	16.26	7.53	12	0.84	1990.00	4297.00	54200	20240619	-40.31	12130	20240416	166.69	36800	-12.09	20250224	23600	37.08	20250311	54200	-40.31	20240619	12910	150.58	20240425	4.10	Y	257720	500	306 억		2708034	N	N	77408	N	00	N
30	20250424	121031	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32150	400	2	1.26	15477042275	476951	39.72	32050	33200	31850	41250	22250	31750	32449.96	4.43	0	-29343	35016	33382	32266	30632	29516	32825	30075	307	9500	500	22220	50	1	61171908	19667	16.16	7.48	12	0.78	1990.00	4297.00	54200	20240619	-40.68	12130	20240416	165.05	36800	-12.64	20250224	23600	36.23	20250311	54200	-40.68	20240619	12910	149.03	20240425	4.10	Y	257720	500	306 억		2708034	N	N	77408	N	00	N
31	20250424	111034	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32150	400	2	1.26	13901378350	427958	35.64	32050	33200	31850	41250	22250	31750	32483.04	4.43	0	-7997	35016	33382	32266	30632	29516	32825	30075	307	9500	500	22220	50	1	61171908	19667	16.16	7.48	12	0.70	1990.00	4297.00	54200	20240619	-40.68	12130	20240416	165.05	36800	-12.64	20250224	23600	36.23	20250311	54200	-40.68	20240619	12910	149.03	20240425	4.10	Y	257720	500	306 억		2708034	N	N	77408	N	00	N
32	20250424	101031	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32250	500	2	1.57	11693761600	359748	29.96	32050	33200	31850	41250	22250	31750	32505.42	4.43	0	17178	35016	33382	32266	30632	29516	32825	30075	307	9500	500	22220	50	1	61171908	19728	16.21	7.51	12	0.59	1990.00	4297.00	54200	20240619	-40.50	12130	20240416	165.87	36800	-12.36	20250224	23600	36.65	20250311	54200	-40.50	20240619	12910	149.81	20240425	4.10	Y	257720	500	306 억		2708034	N	N	77408	N	00	N
33	20250424	091040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32700	950	2	2.99	2309944425	71445	5.95	32050	32750	31950	41250	22250	31750	32331.79	4.43	0	22126	35016	33382	32266	30632	29516	32825	30075	307	9500	500	22220	50	1	61171908	20003	16.43	7.61	12	0.12	1990.00	4297.00	54200	20240619	-39.67	12130	20240416	169.58	36800	-11.14	20250224	23600	38.56	20250311	54200	-39.67	20240619	12910	153.29	20240425	4.10	Y	257720	500	306 억		2708034	N	N	77408	N	00	N
34	20250423	161012	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31750	-1450	5	-4.37	38267181475	1200828	251.51	33900	33900	31150	43150	23250	33200	31867.37	4.30	0	37491	34033	33616	33033	32616	32033	33825	32825	307	9950	500	23240	50	1	61171908	19422	15.95	7.39	12	1.96	1990.00	4297.00	54200	20240619	-41.42	12130	20240416	161.75	36800	-13.72	20250224	23600	34.53	20250311	54200	-41.42	20240619	12730	149.41	20240423	4.04	Y	257720	500	306 억		2631830	N	N	77408	N	00	N
35	20250423	151032	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31850	-1350	5	-4.07	37288649650	1170059	245.07	33900	33900	31150	43150	23250	33200	31869.03	4.30	0	40813	34033	33616	33033	32616	32033	33825	32825	307	9950	500	23240	50	1	61171908	19483	16.01	7.41	12	1.91	1990.00	4297.00	54200	20240619	-41.24	12130	20240416	162.57	36800	-13.45	20250224	23600	34.96	20250311	54200	-41.24	20240619	12730	150.20	20240423	4.04	Y	257720	500	306 억		2631830	N	N	70225	N	00	N
36	20250423	141030	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31750	-1450	5	-4.37	32361573975	1015237	212.64	33900	33900	31150	43150	23250	33200	31875.88	4.30	0	12339	34033	33616	33033	32616	32033	33825	32825	307	9950	500	23240	50	1	61171908	19422	15.95	7.39	12	1.66	1990.00	4297.00	54200	20240619	-41.42	12130	20240416	161.75	36800	-13.72	20250224	23600	34.53	20250311	54200	-41.42	20240619	12730	149.41	20240423	4.04	Y	257720	500	306 억		2631830	N	N	70225	N	00	N
37	20250423	131029	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31500	-1700	5	-5.12	28070904475	879207	184.15	33900	33900	31150	43150	23250	33200	31927.53	4.30	0	-16662	34033	33616	33033	32616	32033	33825	32825	307	9950	500	23240	50	1	61171908	19269	15.83	7.33	12	1.44	1990.00	4297.00	54200	20240619	-41.88	12130	20240416	159.69	36800	-14.40	20250224	23600	33.47	20250311	54200	-41.88	20240619	12730	147.45	20240423	4.04	Y	257720	500	306 억		2631830	N	N	70225	N	00	N
38	20250423	121032	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31950	-1250	5	-3.77	24297817825	760166	159.22	33900	33900	31150	43150	23250	33200	31963.83	4.30	0	-23985	34033	33616	33033	32616	32033	33825	32825	307	9950	500	23240	50	1	61171908	19544	16.06	7.44	12	1.24	1990.00	4297.00	54200	20240619	-41.05	12130	20240416	163.40	36800	-13.18	20250224	23600	35.38	20250311	54200	-41.05	20240619	12730	150.98	20240423	4.04	Y	257720	500	306 억		2631830	N	N	70225	N	00	N
39	20250423	111033	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31400	-1800	5	-5.42	18694785250	582094	121.92	33900	33900	31150	43150	23250	33200	32116.44	4.30	0	11451	34033	33616	33033	32616	32033	33825	32825	307	9950	500	23240	50	1	61171908	19208	15.78	7.31	12	0.95	1990.00	4297.00	54200	20240619	-42.07	12130	20240416	158.86	36800	-14.67	20250224	23600	33.05	20250311	54200	-42.07	20240619	12730	146.66	20240423	4.04	Y	257720	500	306 억		2631830	N	N	70225	N	00	N
40	20250423	101035	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32150	-1050	5	-3.16	10819610375	332911	69.73	33900	33900	31750	43150	23250	33200	32500.01	4.30	0	12138	34033	33616	33033	32616	32033	33825	32825	307	9950	500	23240	50	1	61171908	19667	16.16	7.48	12	0.54	1990.00	4297.00	54200	20240619	-40.68	12130	20240416	165.05	36800	-12.64	20250224	23600	36.23	20250311	54200	-40.68	20240619	12730	152.55	20240423	4.04	Y	257720	500	306 억		2631830	N	N	70225	N	00	N
41	20250423	091040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32850	-350	5	-1.05	2497960550	74920	15.69	33900	33900	32800	43150	23250	33200	33341.71	4.30	0	-2363	34033	33616	33033	32616	32033	33825	32825	307	9950	500	23240	50	1	61171908	20095	16.51	7.64	12	0.12	1990.00	4297.00	54200	20240619	-39.39	12130	20240416	170.82	36800	-10.73	20250224	23600	39.19	20250311	54200	-39.39	20240619	12730	158.05	20240423	4.04	Y	257720	500	306 억		2631830	N	N	70225	N	00	N
42	20250422	161007	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33200	100	2	0.30	15767599700	477439	69.51	32800	33450	32450	43000	23200	33100	33025.37	4.24	0	33572	34766	33932	33216	32382	31666	33575	32025	307	9900	500	23170	50	1	61171908	20309	16.68	7.73	12	0.78	1990.00	4297.00	54200	20240619	-38.75	12130	20240416	173.70	36800	-9.78	20250224	23600	40.68	20250311	54200	-38.75	20240619	12660	162.24	20240422	3.92	Y	257720	500	306 억		2594953	N	N	70225	N	00	N
43	20250422	151025	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33100	0	3	0.00	15093710150	457108	66.55	32800	33450	32450	43000	23200	33100	33020.01	4.24	0	35103	34766	33932	33216	32382	31666	33575	32025	307	9900	500	23170	50	1	61171908	20248	16.63	7.70	12	0.75	1990.00	4297.00	54200	20240619	-38.93	12130	20240416	172.88	36800	-10.05	20250224	23600	40.25	20250311	54200	-38.93	20240619	12660	161.45	20240422	3.92	Y	257720	500	306 억		2594953	N	N	43633	N	00	N
44	20250422	141026	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33250	150	2	0.45	12636668925	382931	55.75	32800	33450	32450	43000	23200	33100	32999.86	4.24	0	24599	34766	33932	33216	32382	31666	33575	32025	307	9900	500	23170	50	1	61171908	20340	16.71	7.74	12	0.63	1990.00	4297.00	54200	20240619	-38.65	12130	20240416	174.11	36800	-9.65	20250224	23600	40.89	20250311	54200	-38.65	20240619	12660	162.64	20240422	3.92	Y	257720	500	306 억		2594953	N	N	43633	N	00	N
45	20250422	131022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33100	0	3	0.00	10745844075	325924	47.45	32800	33450	32450	43000	23200	33100	32970.40	4.24	0	12353	34766	33932	33216	32382	31666	33575	32025	307	9900	500	23170	50	1	61171908	20248	16.63	7.70	12	0.53	1990.00	4297.00	54200	20240619	-38.93	12130	20240416	172.88	36800	-10.05	20250224	23600	40.25	20250311	54200	-38.93	20240619	12660	161.45	20240422	3.92	Y	257720	500	306 억		2594953	N	N	43633	N	00	N
46	20250422	121026	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33100	0	3	0.00	9537253025	289439	42.14	32800	33450	32450	43000	23200	33100	32950.82	4.24	0	11376	34766	33932	33216	32382	31666	33575	32025	307	9900	500	23170	50	1	61171908	20248	16.63	7.70	12	0.47	1990.00	4297.00	54200	20240619	-38.93	12130	20240416	172.88	36800	-10.05	20250224	23600	40.25	20250311	54200	-38.93	20240619	12660	161.45	20240422	3.92	Y	257720	500	306 억		2594953	N	N	43633	N	00	N
47	20250422	111024	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32850	-250	5	-0.76	6479026975	197091	28.69	32800	33400	32450	43000	23200	33100	32873.28	4.24	0	20383	34766	33932	33216	32382	31666	33575	32025	307	9900	500	23170	50	1	61171908	20095	16.51	7.64	12	0.32	1990.00	4297.00	54200	20240619	-39.39	12130	20240416	170.82	36800	-10.73	20250224	23600	39.19	20250311	54200	-39.39	20240619	12660	159.48	20240422	3.92	Y	257720	500	306 억		2594953	N	N	43633	N	00	N
48	20250422	101024	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32850	-250	5	-0.76	4151911675	126258	18.38	32800	33400	32450	43000	23200	33100	32884.35	4.24	0	26248	34766	33932	33216	32382	31666	33575	32025	307	9900	500	23170	50	1	61171908	20095	16.51	7.64	12	0.21	1990.00	4297.00	54200	20240619	-39.39	12130	20240416	170.82	36800	-10.73	20250224	23600	39.19	20250311	54200	-39.39	20240619	12660	159.48	20240422	3.92	Y	257720	500	306 억		2594953	N	N	43633	N	00	N
49	20250422	091027	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33100	0	3	0.00	1506828950	45484	6.62	32800	33400	32700	43000	23200	33100	33128.77	4.24	0	12332	34766	33932	33216	32382	31666	33575	32025	307	9900	500	23170	50	1	61171908	20248	16.63	7.70	12	0.07	1990.00	4297.00	54200	20240619	-38.93	12130	20240416	172.88	36800	-10.05	20250224	23600	40.25	20250311	54200	-38.93	20240619	12660	161.45	20240422	3.92	Y	257720	500	306 억		2594953	N	N	43633	N	00	N
50	20250421	161004	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33100	-750	5	-2.22	22686054450	686889	101.05	33750	34050	32500	44000	23700	33850	33027.22	4.28	0	-12037	35983	34916	34033	32966	32083	34475	32525	307	10150	500	23690	50	1	61171908	20248	16.63	7.70	12	1.12	1990.00	4297.00	54200	20240619	-38.93	11760	20240409	181.46	36800	-10.05	20250224	23600	40.25	20250311	54200	-38.93	20240619	12660	161.45	20240422	3.94	Y	257720	500	306 억		2615596	N	N	43633	N	00	N
51	20250421	151022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32950	-900	5	-2.66	21611912950	654362	96.26	33750	34050	32500	44000	23700	33850	33027.46	4.28	0	-8826	35983	34916	34033	32966	32083	34475	32525	307	10150	500	23690	50	1	61171908	20156	16.56	7.67	12	1.07	1990.00	4297.00	54200	20240619	-39.21	11760	20240409	180.19	36800	-10.46	20250224	23600	39.62	20250311	54200	-39.21	20240619	12660	160.27	20240422	3.94	Y	257720	500	306 억		2615596	N	N	54051	N	00	N
52	20250421	141021	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32900	-950	5	-2.81	18843740050	570142	83.87	33750	34050	32500	44000	23700	33850	33050.96	4.28	0	-22905	35983	34916	34033	32966	32083	34475	32525	307	10150	500	23690	50	1	61171908	20126	16.53	7.66	12	0.93	1990.00	4297.00	54200	20240619	-39.30	11760	20240409	179.76	36800	-10.60	20250224	23600	39.41	20250311	54200	-39.30	20240619	12660	159.87	20240422	3.94	Y	257720	500	306 억		2615596	N	N	54051	N	00	N
53	20250421	131019	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32850	-1000	5	-2.95	16441605550	497236	73.15	33750	34050	32500	44000	23700	33850	33066.00	4.28	0	-20164	35983	34916	34033	32966	32083	34475	32525	307	10150	500	23690	50	1	61171908	20095	16.51	7.64	12	0.81	1990.00	4297.00	54200	20240619	-39.39	11760	20240409	179.34	36800	-10.73	20250224	23600	39.19	20250311	54200	-39.39	20240619	12660	159.48	20240422	3.94	Y	257720	500	306 억		2615596	N	N	54051	N	00	N
54	20250421	121019	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32825	-1025	5	-3.03	13729223500	414413	60.96	33750	34050	32500	44000	23700	33850	33129.33	4.28	0	-32554	35983	34916	34033	32966	32083	34475	32525	307	10150	500	23690	50	1	61171908	20080	16.49	7.64	12	0.68	1990.00	4297.00	54200	20240619	-39.44	11760	20240409	179.12	36800	-10.80	20250224	23600	39.09	20250311	54200	-39.44	20240619	12660	159.28	20240422	3.94	Y	257720	500	306 억		2615596	N	N	54051	N	00	N
55	20250421	111018	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33075	-775	5	-2.29	11618348500	350219	51.52	33750	34050	32500	44000	23700	33850	33174.52	4.28	0	-33371	35983	34916	34033	32966	32083	34475	32525	307	10150	500	23690	50	1	61171908	20233	16.62	7.70	12	0.57	1990.00	4297.00	54200	20240619	-38.98	11760	20240409	181.25	36800	-10.12	20250224	23600	40.15	20250311	54200	-38.98	20240619	12660	161.26	20240422	3.94	Y	257720	500	306 억		2615596	N	N	54051	N	00	N
56	20250421	101013	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33300	-550	5	-1.62	4597382125	136782	20.12	33750	34050	33250	44000	23700	33850	33611.02	4.28	0	-33398	35983	34916	34033	32966	32083	34475	32525	307	10150	500	23690	50	1	61171908	20370	16.73	7.75	12	0.22	1990.00	4297.00	54200	20240619	-38.56	11760	20240409	183.16	36800	-9.51	20250224	23600	41.10	20250311	54200	-38.56	20240619	12660	163.03	20240422	3.94	Y	257720	500	306 억		2615596	N	N	54051	N	00	N
57	20250421	091048	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33800	-50	5	-0.15	1146355100	34098	5.02	33750	33950	33250	44000	23700	33850	33619.42	4.28	0	-11933	35983	34916	34033	32966	32083	34475	32525	307	10150	500	23690	50	1	61171908	20676	16.98	7.87	12	0.06	1990.00	4297.00	54200	20240619	-37.64	11760	20240409	187.41	36800	-8.15	20250224	23600	43.22	20250311	54200	-37.64	20240619	12660	166.98	20240422	3.94	Y	257720	500	306 억		2615596	N	N	54051	N	00	N
58	20250418	161004	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33850	-450	5	-1.31	22996979850	679772	46.66	34950	35100	33150	44550	24050	34300	33830.36	4.62	0	-232975	36366	35332	34116	33082	31866	35850	33600	307	10250	500	24010	50	1	61171908	20707	17.01	7.88	12	1.11	1990.00	4297.00	54200	20240619	-37.55	11640	20240408	190.81	36800	-8.02	20250224	23600	43.43	20250311	54200	-37.55	20240619	12380	173.42	20240419	3.76	Y	257720	500	306 억		2823292	N	N	54051	N	00	N
59	20250418	151016	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33800	-500	5	-1.46	22266607000	658207	45.18	34950	35100	33150	44550	24050	34300	33829.11	4.62	0	-229130	36366	35332	34116	33082	31866	35850	33600	307	10250	500	24010	50	1	61171908	20676	16.98	7.87	12	1.08	1990.00	4297.00	54200	20240619	-37.64	11640	20240408	190.38	36800	-8.15	20250224	23600	43.22	20250311	54200	-37.64	20240619	12380	173.02	20240419	3.76	Y	257720	500	306 억		2823292	N	N	79954	N	00	N
60	20250418	141020	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33850	-450	5	-1.31	19616070450	579837	39.80	34950	35100	33150	44550	24050	34300	33830.24	4.62	0	-181923	36366	35332	34116	33082	31866	35850	33600	307	10250	500	24010	50	1	61171908	20707	17.01	7.88	12	0.95	1990.00	4297.00	54200	20240619	-37.55	11640	20240408	190.81	36800	-8.02	20250224	23600	43.43	20250311	54200	-37.55	20240619	12380	173.42	20240419	3.76	Y	257720	500	306 억		2823292	N	N	79954	N	00	N
61	20250418	131018	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33700	-600	5	-1.75	17642028025	521570	35.80	34950	35100	33150	44550	24050	34300	33824.76	4.62	0	-162580	36366	35332	34116	33082	31866	35850	33600	307	10250	500	24010	50	1	61171908	20615	16.93	7.84	12	0.85	1990.00	4297.00	54200	20240619	-37.82	11640	20240408	189.52	36800	-8.42	20250224	23600	42.80	20250311	54200	-37.82	20240619	12380	172.21	20240419	3.76	Y	257720	500	306 억		2823292	N	N	79954	N	00	N
62	20250418	121015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33650	-650	5	-1.90	16632927125	491602	33.74	34950	35100	33150	44550	24050	34300	33834.03	4.62	0	-150056	36366	35332	34116	33082	31866	35850	33600	307	10250	500	24010	50	1	61171908	20584	16.91	7.83	12	0.80	1990.00	4297.00	54200	20240619	-37.92	11640	20240408	189.09	36800	-8.56	20250224	23600	42.58	20250311	54200	-37.92	20240619	12380	171.81	20240419	3.76	Y	257720	500	306 억		2823292	N	N	79954	N	00	N
63	20250418	111020	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33550	-750	5	-2.19	14965121550	442077	30.34	34950	35100	33150	44550	24050	34300	33851.74	4.62	0	-124577	36366	35332	34116	33082	31866	35850	33600	307	10250	500	24010	50	1	61171908	20523	16.86	7.81	12	0.72	1990.00	4297.00	54200	20240619	-38.10	11640	20240408	188.23	36800	-8.83	20250224	23600	42.16	20250311	54200	-38.10	20240619	12380	171.00	20240419	3.76	Y	257720	500	306 억		2823292	N	N	79954	N	00	N
64	20250418	101020	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33550	-750	5	-2.19	12125384425	357108	24.51	34950	35100	33150	44550	24050	34300	33954.29	4.62	0	-91764	36366	35332	34116	33082	31866	35850	33600	307	10250	500	24010	50	1	61171908	20523	16.86	7.81	12	0.58	1990.00	4297.00	54200	20240619	-38.10	11640	20240408	188.23	36800	-8.83	20250224	23600	42.16	20250311	54200	-38.10	20240619	12380	171.00	20240419	3.76	Y	257720	500	306 억		2823292	N	N	79954	N	00	N
65	20250418	091025	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34150	-150	5	-0.44	4196140425	121692	8.35	34950	35100	33900	44550	24050	34300	34481.80	4.62	0	-51690	36366	35332	34116	33082	31866	35850	33600	307	10250	500	24010	50	1	61171908	20890	17.16	7.95	12	0.20	1990.00	4297.00	54200	20240619	-36.99	11640	20240408	193.38	36800	-7.20	20250224	23600	44.70	20250311	54200	-36.99	20240619	12380	175.85	20240419	3.76	Y	257720	500	306 억		2823292	N	N	79954	N	00	N
66	20250417	161009	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34300	1700	2	5.21	50053864850	1456879	124.27	33200	35150	32900	42350	22850	32600	34356.93	4.38	0	175085	34433	33516	32633	31716	30833	33975	32175	307	9750	500	22820	50	1	61171908	20982	17.24	7.98	12	2.38	1990.00	4297.00	54200	20240619	-36.72	11640	20240408	194.67	36800	-6.79	20250224	23600	45.34	20250311	54200	-36.72	20240619	12380	177.06	20240419	3.65	Y	257720	500	306 억		2677566	N	N	79954	N	00	N
67	20250417	151020	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34300	1700	2	5.21	48107613425	1400141	119.43	33200	35150	32900	42350	22850	32600	34359.12	4.38	0	165664	34433	33516	32633	31716	30833	33975	32175	307	9750	500	22820	50	1	61171908	20982	17.24	7.98	12	2.29	1990.00	4297.00	54200	20240619	-36.72	11640	20240408	194.67	36800	-6.79	20250224	23600	45.34	20250311	54200	-36.72	20240619	12380	177.06	20240419	3.65	Y	257720	500	306 억		2677566	N	N	196851	N	00	N
68	20250417	141022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34450	1850	2	5.67	44425229025	1293165	110.30	33200	35150	32900	42350	22850	32600	34353.88	4.38	0	158344	34433	33516	32633	31716	30833	33975	32175	307	9750	500	22820	50	1	61171908	21074	17.31	8.02	12	2.11	1990.00	4297.00	54200	20240619	-36.44	11640	20240408	195.96	36800	-6.39	20250224	23600	45.97	20250311	54200	-36.44	20240619	12380	178.27	20240419	3.65	Y	257720	500	306 억		2677566	N	N	196851	N	00	N
69	20250417	131020	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34350	1750	2	5.37	40574927025	1181375	100.77	33200	35150	32900	42350	22850	32600	34345.51	4.38	0	145886	34433	33516	32633	31716	30833	33975	32175	307	9750	500	22820	50	1	61171908	21013	17.26	7.99	12	1.93	1990.00	4297.00	54200	20240619	-36.62	11640	20240408	195.10	36800	-6.66	20250224	23600	45.55	20250311	54200	-36.62	20240619	12380	177.46	20240419	3.65	Y	257720	500	306 억		2677566	N	N	196851	N	00	N
70	20250417	121019	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34275	1675	2	5.14	38222105225	1112792	94.92	33200	35150	32900	42350	22850	32600	34347.93	4.38	0	138124	34433	33516	32633	31716	30833	33975	32175	307	9750	500	22820	50	1	61171908	20967	17.22	7.98	12	1.82	1990.00	4297.00	54200	20240619	-36.76	11640	20240408	194.46	36800	-6.86	20250224	23600	45.23	20250311	54200	-36.76	20240619	12380	176.86	20240419	3.65	Y	257720	500	306 억		2677566	N	N	196851	N	00	N
71	20250417	111017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34050	1450	2	4.45	35282049925	1027079	87.61	33200	35150	32900	42350	22850	32600	34351.84	4.38	0	137416	34433	33516	32633	31716	30833	33975	32175	307	9750	500	22820	50	1	61171908	20829	17.11	7.92	12	1.68	1990.00	4297.00	54200	20240619	-37.18	11640	20240408	192.53	36800	-7.47	20250224	23600	44.28	20250311	54200	-37.18	20240619	12380	175.04	20240419	3.65	Y	257720	500	306 억		2677566	N	N	196851	N	00	N
72	20250417	101019	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34025	1425	2	4.37	29893890125	869314	74.15	33200	35150	32900	42350	22850	32600	34387.91	4.38	0	133019	34433	33516	32633	31716	30833	33975	32175	307	9750	500	22820	50	1	61171908	20814	17.10	7.92	12	1.42	1990.00	4297.00	54200	20240619	-37.22	11640	20240408	192.31	36800	-7.54	20250224	23600	44.17	20250311	54200	-37.22	20240619	12380	174.84	20240419	3.65	Y	257720	500	306 억		2677566	N	N	196851	N	00	N
73	20250417	091023	55	30.00	KSQ150		유통	N	N	N	Y	40	N	34250	1650	2	5.06	6553285700	194401	16.58	33200	34300	32900	42350	22850	32600	33710.14	4.38	0	28911	34433	33516	32633	31716	30833	33975	32175	307	9750	500	22820	50	1	61171908	20951	17.21	7.97	12	0.32	1990.00	4297.00	54200	20240619	-36.81	11640	20240408	194.24	36800	-6.93	20250224	23600	45.13	20250311	54200	-36.81	20240619	12380	176.66	20240419	3.65	Y	257720	500	306 억		2677566	N	N	196851	N	00	N
74	20250416	161006	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32600	600	2	1.88	38673897275	1169364	161.26	31750	33550	31750	41600	22400	32000	33072.68	4.46	0	-63677	33166	32582	31866	31282	30566	32225	30925	307	9600	500	22400	50	1	61171908	19942	16.38	7.59	12	1.91	1990.00	4297.00	54200	20240619	-39.85	11640	20240408	180.07	36800	-11.41	20250224	23600	38.14	20250311	54200	-39.85	20240619	12130	168.76	20240416	3.47	Y	257720	500	306 억		2728524	N	N	193851	N	00	N
75	20250416	151019	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32675	675	2	2.11	37598953425	1136387	156.71	31750	33550	31750	41600	22400	32000	33086.40	4.46	0	-70944	33166	32582	31866	31282	30566	32225	30925	307	9600	500	22400	50	1	61171908	19988	16.42	7.60	12	1.86	1990.00	4297.00	54200	20240619	-39.71	11640	20240408	180.71	36800	-11.21	20250224	23600	38.45	20250311	54200	-39.71	20240619	12130	169.37	20240416	3.47	Y	257720	500	306 억		2728524	N	N	137767	N	00	N
76	20250416	141017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32800	800	2	2.50	32523221925	980489	135.21	31750	33550	31750	41600	22400	32000	33170.41	4.46	0	-60966	33166	32582	31866	31282	30566	32225	30925	307	9600	500	22400	50	1	61171908	20064	16.48	7.63	12	1.60	1990.00	4297.00	54200	20240619	-39.48	11640	20240408	181.79	36800	-10.87	20250224	23600	38.98	20250311	54200	-39.48	20240619	12130	170.40	20240416	3.47	Y	257720	500	306 억		2728524	N	N	137767	N	00	N
77	20250416	131016	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33250	1250	2	3.91	28036792375	844320	116.43	31750	33550	31750	41600	22400	32000	33206.36	4.46	0	-29072	33166	32582	31866	31282	30566	32225	30925	307	9600	500	22400	50	1	61171908	20340	16.71	7.74	12	1.38	1990.00	4297.00	54200	20240619	-38.65	11640	20240408	185.65	36800	-9.65	20250224	23600	40.89	20250311	54200	-38.65	20240619	12130	174.11	20240416	3.47	Y	257720	500	306 억		2728524	N	N	137767	N	00	N
78	20250416	121017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33400	1400	2	4.38	25152948075	757750	104.49	31750	33550	31750	41600	22400	32000	33194.26	4.46	0	-12191	33166	32582	31866	31282	30566	32225	30925	307	9600	500	22400	50	1	61171908	20431	16.78	7.77	12	1.24	1990.00	4297.00	54200	20240619	-38.38	11640	20240408	186.94	36800	-9.24	20250224	23600	41.53	20250311	54200	-38.38	20240619	12130	175.35	20240416	3.47	Y	257720	500	306 억		2728524	N	N	137767	N	00	N
79	20250416	111016	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33200	1200	2	3.75	21353014450	643986	88.81	31750	33550	31750	41600	22400	32000	33157.58	4.46	0	-16589	33166	32582	31866	31282	30566	32225	30925	307	9600	500	22400	50	1	61171908	20309	16.68	7.73	12	1.05	1990.00	4297.00	54200	20240619	-38.75	11640	20240408	185.22	36800	-9.78	20250224	23600	40.68	20250311	54200	-38.75	20240619	12130	173.70	20240416	3.47	Y	257720	500	306 억		2728524	N	N	137767	N	00	N
80	20250416	101016	55	30.00	KSQ150		유통	N	N	N	Y	40	N	33000	1000	2	3.12	16468419275	497165	68.56	31750	33550	31750	41600	22400	32000	33124.66	4.46	0	-16746	33166	32582	31866	31282	30566	32225	30925	307	9600	500	22400	50	1	61171908	20187	16.58	7.68	12	0.81	1990.00	4297.00	54200	20240619	-39.11	11640	20240408	183.51	36800	-10.33	20250224	23600	39.83	20250311	54200	-39.11	20240619	12130	172.05	20240416	3.47	Y	257720	500	306 억		2728524	N	N	137767	N	00	N
81	20250416	091024	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32850	850	2	2.66	6557514575	198673	27.40	31750	33550	31750	41600	22400	32000	33006.57	4.46	0	15655	33166	32582	31866	31282	30566	32225	30925	307	9600	500	22400	50	1	61171908	20095	16.51	7.64	12	0.32	1990.00	4297.00	54200	20240619	-39.39	11640	20240408	182.22	36800	-10.73	20250224	23600	39.19	20250311	54200	-39.39	20240619	12130	170.82	20240416	3.47	Y	257720	500	306 억		2728524	N	N	137767	N	00	N
82	20250415	161004	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32000	-100	5	-0.31	23119287125	725161	63.94	32300	32450	31150	41700	22500	32100	31881.53	4.53	0	-48318	33366	32732	32116	31482	30866	33050	31800	307	9600	500	22470	50	1	61171908	19575	16.08	7.45	12	1.19	1990.00	4297.00	54200	20240619	-40.96	11640	20240408	174.91	36800	-13.04	20250224	23600	35.59	20250311	54200	-40.96	20240619	12130	163.81	20240416	3.48	Y	257720	500	306 억		2768622	N	N	137767	N	00	N
83	20250415	151015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32000	-100	5	-0.31	22018345650	690671	60.90	32300	32450	31150	41700	22500	32100	31879.64	4.53	0	-39874	33366	32732	32116	31482	30866	33050	31800	307	9600	500	22470	50	1	61171908	19575	16.08	7.45	12	1.13	1990.00	4297.00	54200	20240619	-40.96	11640	20240408	174.91	36800	-13.04	20250224	23600	35.59	20250311	54200	-40.96	20240619	12130	163.81	20240416	3.48	Y	257720	500	306 억		2768622	N	N	135186	N	00	N
84	20250415	141014	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32050	-50	5	-0.16	20256724675	635605	56.04	32300	32450	31150	41700	22500	32100	31869.99	4.53	0	-30563	33366	32732	32116	31482	30866	33050	31800	307	9600	500	22470	50	1	61171908	19606	16.11	7.46	12	1.04	1990.00	4297.00	54200	20240619	-40.87	11640	20240408	175.34	36800	-12.91	20250224	23600	35.81	20250311	54200	-40.87	20240619	12130	164.22	20240416	3.48	Y	257720	500	306 억		2768622	N	N	135186	N	00	N
85	20250415	131015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32150	50	2	0.16	18137373050	569490	50.21	32300	32450	31150	41700	22500	32100	31848.45	4.53	0	-22373	33366	32732	32116	31482	30866	33050	31800	307	9600	500	22470	50	1	61171908	19667	16.16	7.48	12	0.93	1990.00	4297.00	54200	20240619	-40.68	11640	20240408	176.20	36800	-12.64	20250224	23600	36.23	20250311	54200	-40.68	20240619	12130	165.05	20240416	3.48	Y	257720	500	306 억		2768622	N	N	135186	N	00	N
86	20250415	121012	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32000	-100	5	-0.31	16100806900	506029	44.62	32300	32450	31150	41700	22500	32100	31817.95	4.53	0	-18767	33366	32732	32116	31482	30866	33050	31800	307	9600	500	22470	50	1	61171908	19575	16.08	7.45	12	0.83	1990.00	4297.00	54200	20240619	-40.96	11640	20240408	174.91	36800	-13.04	20250224	23600	35.59	20250311	54200	-40.96	20240619	12130	163.81	20240416	3.48	Y	257720	500	306 억		2768622	N	N	135186	N	00	N
87	20250415	111015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31900	-200	5	-0.62	13511150850	424768	37.45	32300	32450	31150	41700	22500	32100	31808.31	4.53	0	-10973	33366	32732	32116	31482	30866	33050	31800	307	9600	500	22470	50	1	61171908	19514	16.03	7.42	12	0.69	1990.00	4297.00	54200	20240619	-41.14	11640	20240408	174.05	36800	-13.32	20250224	23600	35.17	20250311	54200	-41.14	20240619	12130	162.98	20240416	3.48	Y	257720	500	306 억		2768622	N	N	135186	N	00	N
88	20250415	101014	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32100	0	3	0.00	11284534000	355101	31.31	32300	32450	31150	41700	22500	32100	31778.38	4.53	0	-14215	33366	32732	32116	31482	30866	33050	31800	307	9600	500	22470	50	1	61171908	19636	16.13	7.47	12	0.58	1990.00	4297.00	54200	20240619	-40.77	11640	20240408	175.77	36800	-12.77	20250224	23600	36.02	20250311	54200	-40.77	20240619	12130	164.63	20240416	3.48	Y	257720	500	306 억		2768622	N	N	135186	N	00	N
89	20250415	091017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31850	-250	5	-0.78	3539760975	111080	9.79	32300	32450	31350	41700	22500	32100	31866.77	4.53	0	-1816	33366	32732	32116	31482	30866	33050	31800	307	9600	500	22470	50	1	61171908	19483	16.01	7.41	12	0.18	1990.00	4297.00	54200	20240619	-41.24	11640	20240408	173.63	36800	-13.45	20250224	23600	34.96	20250311	54200	-41.24	20240619	12130	162.57	20240416	3.48	Y	257720	500	306 억		2768622	N	N	135186	N	00	N
90	20250414	161002	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32100	950	2	3.05	36477949925	1134168	80.87	31850	32750	31500	40450	21850	31150	32162.78	4.74	0	-174625	33550	32350	30700	29500	27850	32950	30100	307	9300	500	21800	50	1	61171908	19636	16.13	7.47	12	1.85	1990.00	4297.00	54200	20240619	-40.77	11640	20240408	175.77	36800	-12.77	20250224	23600	36.02	20250311	54200	-40.77	20240619	12130	164.63	20240416	3.41	Y	257720	500	306 억		2897183	N	N	135186	N	00	N
91	20250414	151010	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31850	700	2	2.25	35574071475	1105950	78.86	31850	32750	31500	40450	21850	31150	32166.10	4.74	0	-177456	33550	32350	30700	29500	27850	32950	30100	307	9300	500	21800	50	1	61171908	19483	16.01	7.41	12	1.81	1990.00	4297.00	54200	20240619	-41.24	11640	20240408	173.63	36800	-13.45	20250224	23600	34.96	20250311	54200	-41.24	20240619	12130	162.57	20240416	3.41	Y	257720	500	306 억		2897183	N	N	172242	N	00	N
92	20250414	141010	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32300	1150	2	3.69	31236686075	970866	69.23	31850	32750	31500	40450	21850	31150	32174.07	4.74	0	-168457	33550	32350	30700	29500	27850	32950	30100	307	9300	500	21800	50	1	61171908	19759	16.23	7.52	12	1.59	1990.00	4297.00	54200	20240619	-40.41	11640	20240408	177.49	36800	-12.23	20250224	23600	36.86	20250311	54200	-40.41	20240619	12130	166.28	20240416	3.41	Y	257720	500	306 억		2897183	N	N	172242	N	00	N
93	20250414	131007	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32500	1350	2	4.33	28135532675	875206	62.41	31850	32750	31500	40450	21850	31150	32147.36	4.74	0	-165342	33550	32350	30700	29500	27850	32950	30100	307	9300	500	21800	50	1	61171908	19881	16.33	7.56	12	1.43	1990.00	4297.00	54200	20240619	-40.04	11640	20240408	179.21	36800	-11.68	20250224	23600	37.71	20250311	54200	-40.04	20240619	12130	167.93	20240416	3.41	Y	257720	500	306 억		2897183	N	N	172242	N	00	N
94	20250414	121010	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32300	1150	2	3.69	23763867600	740548	52.81	31850	32750	31500	40450	21850	31150	32089.61	4.74	0	-154770	33550	32350	30700	29500	27850	32950	30100	307	9300	500	21800	50	1	61171908	19759	16.23	7.52	12	1.21	1990.00	4297.00	54200	20240619	-40.41	11640	20240408	177.49	36800	-12.23	20250224	23600	36.86	20250311	54200	-40.41	20240619	12130	166.28	20240416	3.41	Y	257720	500	306 억		2897183	N	N	172242	N	00	N
95	20250414	111005	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31900	750	2	2.41	20071636750	625553	44.61	31850	32750	31500	40450	21850	31150	32086.27	4.74	0	-121941	33550	32350	30700	29500	27850	32950	30100	307	9300	500	21800	50	1	61171908	19514	16.03	7.42	12	1.02	1990.00	4297.00	54200	20240619	-41.14	11640	20240408	174.05	36800	-13.32	20250224	23600	35.17	20250311	54200	-41.14	20240619	12130	162.98	20240416	3.41	Y	257720	500	306 억		2897183	N	N	172242	N	00	N
96	20250414	101007	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32000	850	2	2.73	16111319600	501005	35.73	31850	32750	31500	40450	21850	31150	32158.06	4.74	0	-92034	33550	32350	30700	29500	27850	32950	30100	307	9300	500	21800	50	1	61171908	19575	16.08	7.45	12	0.82	1990.00	4297.00	54200	20240619	-40.96	11640	20240408	174.91	36800	-13.04	20250224	23600	35.59	20250311	54200	-40.96	20240619	12130	163.81	20240416	3.41	Y	257720	500	306 억		2897183	N	N	172242	N	00	N
97	20250414	091008	55	30.00	KSQ150		유통	N	N	N	Y	40	N	32250	1100	2	3.53	5932185550	185438	13.22	31850	32600	31500	40450	21850	31150	31990.25	4.74	0	-53125	33550	32350	30700	29500	27850	32950	30100	307	9300	500	21800	50	1	61171908	19728	16.21	7.51	12	0.30	1990.00	4297.00	54200	20240619	-40.50	11640	20240408	177.06	36800	-12.36	20250224	23600	36.65	20250311	54200	-40.50	20240619	12130	165.87	20240416	3.41	Y	257720	500	306 억		2897183	N	N	172242	N	00	N
98	20250411	160957	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31150	1650	2	5.59	42951842500	1402388	72.88	29100	31900	29050	38350	20650	29500	30627.39	4.88	0	-95932	31766	30632	29566	28432	27366	31200	29000	307	8850	500	20650	50	1	61171908	19055	15.65	7.25	12	2.29	1990.00	4297.00	54200	20240619	-42.53	11640	20240408	167.61	36800	-15.35	20250224	23600	31.99	20250311	54200	-42.53	20240619	12130	156.80	20240416	3.38	Y	257720	500	306 억		2982743	N	N	172242	N	00	N
99	20250411	151006	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31100	1600	2	5.42	41254123400	1347862	70.04	29100	31900	29050	38350	20650	29500	30607.10	4.88	0	-98191	31766	30632	29566	28432	27366	31200	29000	307	8850	500	20650	50	1	61171908	19024	15.63	7.24	12	2.20	1990.00	4297.00	54200	20240619	-42.62	11640	20240408	167.18	36800	-15.49	20250224	23600	31.78	20250311	54200	-42.62	20240619	12130	156.39	20240416	3.38	Y	257720	500	306 억		2982743	N	N	205435	N	00	N
100	20250411	141004	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31050	1550	2	5.25	36577621600	1196946	62.20	29100	31900	29050	38350	20650	29500	30559.14	4.88	0	-91862	31766	30632	29566	28432	27366	31200	29000	307	8850	500	20650	50	1	61171908	18994	15.60	7.23	12	1.96	1990.00	4297.00	54200	20240619	-42.71	11640	20240408	166.75	36800	-15.62	20250224	23600	31.57	20250311	54200	-42.71	20240619	12130	155.98	20240416	3.38	Y	257720	500	306 억		2982743	N	N	205435	N	00	N
101	20250411	131006	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31000	1500	2	5.08	32301961075	1059309	55.05	29100	31900	29050	38350	20650	29500	30493.45	4.88	0	-72394	31766	30632	29566	28432	27366	31200	29000	307	8850	500	20650	50	1	61171908	18963	15.58	7.21	12	1.73	1990.00	4297.00	54200	20240619	-42.80	11640	20240408	166.32	36800	-15.76	20250224	23600	31.36	20250311	54200	-42.80	20240619	12130	155.56	20240416	3.38	Y	257720	500	306 억		2982743	N	N	205435	N	00	N
102	20250411	121007	55	30.00	KSQ150		유통	N	N	N	Y	40	N	31000	1500	2	5.08	28122481525	924433	48.04	29100	31900	29050	38350	20650	29500	30421.35	4.88	0	-46323	31766	30632	29566	28432	27366	31200	29000	307	8850	500	20650	50	1	61171908	18963	15.58	7.21	12	1.51	1990.00	4297.00	54200	20240619	-42.80	11640	20240408	166.32	36800	-15.76	20250224	23600	31.36	20250311	54200	-42.80	20240619	12130	155.56	20240416	3.38	Y	257720	500	306 억		2982743	N	N	205435	N	00	N
103	20250411	111006	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30300	800	2	2.71	13240094900	443417	23.04	29100	30400	29050	38350	20650	29500	29859.26	4.88	0	-69276	31766	30632	29566	28432	27366	31200	29000	307	8850	500	20650	50	1	61171908	18535	15.23	7.05	12	0.72	1990.00	4297.00	54200	20240619	-44.10	11640	20240408	160.31	36800	-17.66	20250224	23600	28.39	20250311	54200	-44.10	20240619	12130	149.79	20240416	3.38	Y	257720	500	306 억		2982743	N	N	205435	N	00	N
104	20250411	101009	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30100	600	2	2.03	7854222500	264680	13.75	29100	30200	29050	38350	20650	29500	29674.42	4.88	0	-49061	31766	30632	29566	28432	27366	31200	29000	307	8850	500	20650	50	1	61171908	18413	15.13	7.00	12	0.43	1990.00	4297.00	54200	20240619	-44.46	11640	20240408	158.59	36800	-18.21	20250224	23600	27.54	20250311	54200	-44.46	20240619	12130	148.15	20240416	3.38	Y	257720	500	306 억		2982743	N	N	205435	N	00	N
105	20250411	091012	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29550	50	2	0.17	1423068275	48388	2.51	29100	29750	29050	38350	20650	29500	29409.49	4.88	0	-4549	31766	30632	29566	28432	27366	31200	29000	307	8850	500	20650	50	1	61171908	18076	14.85	6.88	12	0.08	1990.00	4297.00	54200	20240619	-45.48	11640	20240408	153.87	36800	-19.70	20250224	23600	25.21	20250311	54200	-45.48	20240619	12130	143.61	20240416	3.38	Y	257720	500	306 억		2982743	N	N	205435	N	00	N
106	20250410	161001	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29500	2450	2	9.06	57021232000	1924316	208.12	28950	30700	28500	35150	18950	27050	29632.06	4.80	0	166798	29350	28200	27400	26250	25450	28775	26825	307	8100	500	18930	50	1	61171908	18046	14.82	6.87	12	3.15	1990.00	4297.00	54200	20240619	-45.57	11480	20240329	156.97	36800	-19.84	20250224	23600	25.00	20250311	54200	-45.57	20240619	12130	143.20	20240416	3.42	Y	257720	500	306 억		2937206	N	N	205239	N	00	N
107	20250410	151005	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29350	2300	2	8.50	55160284700	1861050	201.28	28950	30700	28500	35150	18950	27050	29639.34	4.80	0	157120	29350	28200	27400	26250	25450	28775	26825	307	8100	500	18930	50	1	61171908	17954	14.75	6.83	12	3.04	1990.00	4297.00	54200	20240619	-45.85	11480	20240329	155.66	36800	-20.24	20250224	23600	24.36	20250311	54200	-45.85	20240619	12130	141.96	20240416	3.42	Y	257720	500	306 억		2937206	N	N	117823	N	00	N
108	20250410	141001	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29750	2700	2	9.98	51037770325	1721146	186.15	28950	30700	28500	35150	18950	27050	29653.36	4.80	0	148772	29350	28200	27400	26250	25450	28775	26825	307	8100	500	18930	50	1	61171908	18199	14.95	6.92	12	2.81	1990.00	4297.00	54200	20240619	-45.11	11480	20240329	159.15	36800	-19.16	20250224	23600	26.06	20250311	54200	-45.11	20240619	12130	145.26	20240416	3.42	Y	257720	500	306 억		2937206	N	N	117823	N	00	N
109	20250410	131001	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29400	2350	2	8.69	47370420450	1597519	172.78	28950	30700	28500	35150	18950	27050	29652.49	4.80	0	161008	29350	28200	27400	26250	25450	28775	26825	307	8100	500	18930	50	1	61171908	17985	14.77	6.84	12	2.61	1990.00	4297.00	54200	20240619	-45.76	11480	20240329	156.10	36800	-20.11	20250224	23600	24.58	20250311	54200	-45.76	20240619	12130	142.37	20240416	3.42	Y	257720	500	306 억		2937206	N	N	117823	N	00	N
110	20250410	121001	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29650	2600	2	9.61	42714100200	1439161	155.65	28950	30700	28500	35150	18950	27050	29679.86	4.80	0	161566	29350	28200	27400	26250	25450	28775	26825	307	8100	500	18930	50	1	61171908	18137	14.90	6.90	12	2.35	1990.00	4297.00	54200	20240619	-45.30	11480	20240329	158.28	36800	-19.43	20250224	23600	25.64	20250311	54200	-45.30	20240619	12130	144.44	20240416	3.42	Y	257720	500	306 억		2937206	N	N	117823	N	00	N
111	20250410	111001	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29800	2750	2	10.17	38077171875	1283719	138.84	28950	30700	28500	35150	18950	27050	29661.61	4.80	0	146337	29350	28200	27400	26250	25450	28775	26825	307	8100	500	18930	50	1	61171908	18229	14.97	6.94	12	2.10	1990.00	4297.00	54200	20240619	-45.02	11480	20240329	159.58	36800	-19.02	20250224	23600	26.27	20250311	54200	-45.02	20240619	12130	145.67	20240416	3.42	Y	257720	500	306 억		2937206	N	N	117823	N	00	N
112	20250410	101003	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29400	2350	2	8.69	28320958700	956760	103.48	28950	30700	28500	35150	18950	27050	29600.90	4.80	0	49994	29350	28200	27400	26250	25450	28775	26825	307	8100	500	18930	50	1	61171908	17985	14.77	6.84	12	1.56	1990.00	4297.00	54200	20240619	-45.76	11480	20240329	156.10	36800	-20.11	20250224	23600	24.58	20250311	54200	-45.76	20240619	12130	142.37	20240416	3.42	Y	257720	500	306 억		2937206	N	N	117823	N	00	N
113	20250410	091005	55	30.00	KSQ150		유통	N	N	N	Y	40	N	30250	3200	2	11.83	14292779650	480008	51.91	28950	30700	28500	35150	18950	27050	29776.13	4.80	0	71692	29350	28200	27400	26250	25450	28775	26825	307	8100	500	18930	50	1	61171908	18505	15.20	7.04	12	0.78	1990.00	4297.00	54200	20240619	-44.19	11480	20240329	163.50	36800	-17.80	20250224	23600	28.18	20250311	54200	-44.19	20240619	12130	149.38	20240416	3.42	Y	257720	500	306 억		2937206	N	N	117823	N	00	N
114	20250409	160955	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27050	50	2	0.19	25526752500	924605	122.25	26700	28550	26600	35100	18900	27000	27611.64	4.92	0	-71809	28333	27666	27283	26616	26233	27475	26425	307	8100	500	18900	50	1	61171908	16547	13.59	6.30	12	1.51	1990.00	4297.00	54200	20240619	-50.09	11320	20240328	138.96	36800	-26.49	20250224	23600	14.62	20250311	54200	-50.09	20240619	11760	130.02	20240409	3.48	Y	257720	500	306 억		3006651	N	N	112369	N	00	N
115	20250409	150800	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27100	100	2	0.37	24395603775	882829	116.72	26700	28550	26600	35100	18900	27000	27633.44	4.92	0	-78564	28333	27666	27283	26616	26233	27475	26425	307	8100	500	18900	50	1	61171908	16578	13.62	6.31	12	1.44	1990.00	4297.00	54200	20240619	-50.00	11320	20240328	139.40	36800	-26.36	20250224	23600	14.83	20250311	54200	-50.00	20240619	11760	130.44	20240409	3.48	Y	257720	500	306 억		3006651	N	N	150117	N	00	N
116	20250409	140953	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27050	50	2	0.19	22122120100	798554	105.58	26700	28550	26600	35100	18900	27000	27702.72	4.92	0	-63449	28333	27666	27283	26616	26233	27475	26425	307	8100	500	18900	50	1	61171908	16547	13.59	6.30	12	1.31	1990.00	4297.00	54200	20240619	-50.09	11320	20240328	138.96	36800	-26.49	20250224	23600	14.62	20250311	54200	-50.09	20240619	11760	130.02	20240409	3.48	Y	257720	500	306 억		3006651	N	N	150117	N	00	N
117	20250409	130949	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27100	100	2	0.37	19291632850	693685	91.71	26700	28550	26600	35100	18900	27000	27810.36	4.92	0	-33996	28333	27666	27283	26616	26233	27475	26425	307	8100	500	18900	50	1	61171908	16578	13.62	6.31	12	1.13	1990.00	4297.00	54200	20240619	-50.00	11320	20240328	139.40	36800	-26.36	20250224	23600	14.83	20250311	54200	-50.00	20240619	11760	130.44	20240409	3.48	Y	257720	500	306 억		3006651	N	N	150117	N	00	N
118	20250409	120951	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27575	575	2	2.13	16425875875	588582	77.82	26700	28550	26600	35100	18900	27000	27907.54	4.92	0	-6534	28333	27666	27283	26616	26233	27475	26425	307	8100	500	18900	50	1	61171908	16868	13.86	6.42	12	0.96	1990.00	4297.00	54200	20240619	-49.12	11320	20240328	143.60	36800	-25.07	20250224	23600	16.84	20250311	54200	-49.12	20240619	11760	134.48	20240409	3.48	Y	257720	500	306 억		3006651	N	N	150117	N	00	N
119	20250409	110948	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27900	900	2	3.33	14223722500	509424	67.35	26700	28550	26600	35100	18900	27000	27921.19	4.92	0	10384	28333	27666	27283	26616	26233	27475	26425	307	8100	500	18900	50	1	61171908	17067	14.02	6.49	12	0.83	1990.00	4297.00	54200	20240619	-48.52	11320	20240328	146.47	36800	-24.18	20250224	23600	18.22	20250311	54200	-48.52	20240619	11760	137.24	20240409	3.48	Y	257720	500	306 억		3006651	N	N	150117	N	00	N
120	20250409	100955	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27800	800	2	2.96	11590251325	414854	54.85	26700	28550	26600	35100	18900	27000	27938.15	4.92	0	14650	28333	27666	27283	26616	26233	27475	26425	307	8100	500	18900	50	1	61171908	17006	13.97	6.47	12	0.68	1990.00	4297.00	54200	20240619	-48.71	11320	20240328	145.58	36800	-24.46	20250224	23600	17.80	20250311	54200	-48.71	20240619	11760	136.39	20240409	3.48	Y	257720	500	306 억		3006651	N	N	150117	N	00	N
121	20250409	090958	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27850	850	2	3.15	3293226150	119604	15.81	26700	28150	26600	35100	18900	27000	27534.41	4.92	0	4412	28333	27666	27283	26616	26233	27475	26425	307	8100	500	18900	50	1	61171908	17036	13.99	6.48	12	0.20	1990.00	4297.00	54200	20240619	-48.62	11320	20240328	146.02	36800	-24.32	20250224	23600	18.01	20250311	54200	-48.62	20240619	11760	136.82	20240409	3.48	Y	257720	500	306 억		3006651	N	N	150117	N	00	N
122	20250408	160941	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27000	600	2	2.27	20682627400	756354	93.59	27350	27950	26900	34300	18500	26400	27345.29	5.25	0	-181583	28466	27432	26866	25832	25266	27150	25550	307	7900	500	18480	50	1	61171908	16516	13.57	6.28	12	1.24	1990.00	4297.00	54200	20240619	-50.18	11320	20240328	138.52	36800	-26.63	20250224	23600	14.41	20250311	54200	-50.18	20240619	11640	131.96	20240408	3.54	Y	257720	500	306 억		3212481	N	N	150117	N	00	N
123	20250408	150949	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27100	700	2	2.65	19630626900	717434	88.77	27350	27950	26900	34300	18500	26400	27362.28	5.25	0	-186639	28466	27432	26866	25832	25266	27150	25550	307	7900	500	18480	50	1	61171908	16578	13.62	6.31	12	1.17	1990.00	4297.00	54200	20240619	-50.00	11320	20240328	139.40	36800	-26.36	20250224	23600	14.83	20250311	54200	-50.00	20240619	11640	132.82	20240408	3.54	Y	257720	500	306 억		3212481	N	N	109015	N	00	N
124	20250408	140947	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27400	1000	2	3.79	17305011925	631981	78.20	27350	27950	26900	34300	18500	26400	27382.17	5.25	0	-176963	28466	27432	26866	25832	25266	27150	25550	307	7900	500	18480	50	1	61171908	16761	13.77	6.38	12	1.03	1990.00	4297.00	54200	20240619	-49.45	11320	20240328	142.05	36800	-25.54	20250224	23600	16.10	20250311	54200	-49.45	20240619	11640	135.40	20240408	3.54	Y	257720	500	306 억		3212481	N	N	109015	N	00	N
125	20250408	130943	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27300	900	2	3.41	14493755025	529367	65.50	27350	27950	26900	34300	18500	26400	27379.41	5.25	0	-171528	28466	27432	26866	25832	25266	27150	25550	307	7900	500	18480	50	1	61171908	16700	13.72	6.35	12	0.87	1990.00	4297.00	54200	20240619	-49.63	11320	20240328	141.17	36800	-25.82	20250224	23600	15.68	20250311	54200	-49.63	20240619	11640	134.54	20240408	3.54	Y	257720	500	306 억		3212481	N	N	109015	N	00	N
126	20250408	120949	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27500	1100	2	4.17	12863528700	469571	58.10	27350	27950	26900	34300	18500	26400	27394.21	5.25	0	-146405	28466	27432	26866	25832	25266	27150	25550	307	7900	500	18480	50	1	61171908	16822	13.82	6.40	12	0.77	1990.00	4297.00	54200	20240619	-49.26	11320	20240328	142.93	36800	-25.27	20250224	23600	16.53	20250311	54200	-49.26	20240619	11640	136.25	20240408	3.54	Y	257720	500	306 억		3212481	N	N	109015	N	00	N
127	20250408	110945	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27300	900	2	3.41	8852300300	324673	40.17	27350	27850	26900	34300	18500	26400	27265.28	5.25	0	-106876	28466	27432	26866	25832	25266	27150	25550	307	7900	500	18480	50	1	61171908	16700	13.72	6.35	12	0.53	1990.00	4297.00	54200	20240619	-49.63	11320	20240328	141.17	36800	-25.82	20250224	23600	15.68	20250311	54200	-49.63	20240619	11640	134.54	20240408	3.54	Y	257720	500	306 억		3212481	N	N	109015	N	00	N
128	20250408	100946	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27100	700	2	2.65	6219936975	227706	28.18	27350	27850	26900	34300	18500	26400	27315.65	5.25	0	-65700	28466	27432	26866	25832	25266	27150	25550	307	7900	500	18480	50	1	61171908	16578	13.62	6.31	12	0.37	1990.00	4297.00	54200	20240619	-50.00	11320	20240328	139.40	36800	-26.36	20250224	23600	14.83	20250311	54200	-50.00	20240619	11640	132.82	20240408	3.54	Y	257720	500	306 억		3212481	N	N	109015	N	00	N
129	20250408	090949	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27300	900	2	3.41	1739603125	63877	7.90	27350	27500	27050	34300	18500	26400	27233.64	5.25	0	-22546	28466	27432	26866	25832	25266	27150	25550	307	7900	500	18480	50	1	61171908	16700	13.72	6.35	12	0.10	1990.00	4297.00	54200	20240619	-49.63	11320	20240328	141.17	36800	-25.82	20250224	23600	15.68	20250311	54200	-49.63	20240619	11640	134.54	20240408	3.54	Y	257720	500	306 억		3212481	N	N	109015	N	00	N
130	20250407	160936	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26400	-1900	5	-6.71	21839117250	808159	44.57	27450	27900	26300	36750	19850	28300	27023.46	5.73	0	-171953	30533	29416	27783	26666	25033	29975	27225	307	8450	500	19810	50	1	61171908	16149	13.27	6.14	12	1.32	1990.00	4297.00	54200	20240619	-51.29	11300	20240326	133.63	36800	-28.26	20250224	23600	11.86	20250311	54200	-51.29	20240619	11640	126.80	20240408	3.56	Y	257720	500	306 억		3504620	N	N	109015	N	00	N
131	20250407	150942	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26550	-1750	5	-6.18	20905058650	772871	42.62	27450	27900	26300	36750	19850	28300	27048.57	5.73	0	-171499	30533	29416	27783	26666	25033	29975	27225	307	8450	500	19810	50	1	61171908	16241	13.34	6.18	12	1.26	1990.00	4297.00	54200	20240619	-51.01	11300	20240326	134.96	36800	-27.85	20250224	23600	12.50	20250311	54200	-51.01	20240619	11640	128.09	20240408	3.56	Y	257720	500	306 억		3504620	N	N	118237	N	00	N
132	20250407	140940	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	-1650	5	-5.83	17411851600	642463	35.43	27450	27900	26300	36750	19850	28300	27101.72	5.73	0	-155011	30533	29416	27783	26666	25033	29975	27225	307	8450	500	19810	50	1	61171908	16302	13.39	6.20	12	1.05	1990.00	4297.00	54200	20240619	-50.83	11300	20240326	135.84	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	11640	128.95	20240408	3.56	Y	257720	500	306 억		3504620	N	N	118237	N	00	N
133	20250407	130938	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27050	-1250	5	-4.42	13323956700	489128	26.97	27450	27900	26650	36750	19850	28300	27240.22	5.73	0	-123375	30533	29416	27783	26666	25033	29975	27225	307	8450	500	19810	50	1	61171908	16547	13.59	6.30	12	0.80	1990.00	4297.00	54200	20240619	-50.09	11300	20240326	139.38	36800	-26.49	20250224	23600	14.62	20250311	54200	-50.09	20240619	11640	132.39	20240408	3.56	Y	257720	500	306 억		3504620	N	N	118237	N	00	N
134	20250407	120937	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27400	-900	5	-3.18	11304082825	414710	22.87	27450	27900	26650	36750	19850	28300	27257.80	5.73	0	-106547	30533	29416	27783	26666	25033	29975	27225	307	8450	500	19810	50	1	61171908	16761	13.77	6.38	12	0.68	1990.00	4297.00	54200	20240619	-49.45	11300	20240326	142.48	36800	-25.54	20250224	23600	16.10	20250311	54200	-49.45	20240619	11640	135.40	20240408	3.56	Y	257720	500	306 억		3504620	N	N	118237	N	00	N
135	20250407	110938	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27450	-850	5	-3.00	10384160125	381146	21.02	27450	27900	26650	36750	19850	28300	27244.57	5.73	0	-99802	30533	29416	27783	26666	25033	29975	27225	307	8450	500	19810	50	1	61171908	16792	13.79	6.39	12	0.62	1990.00	4297.00	54200	20240619	-49.35	11300	20240326	142.92	36800	-25.41	20250224	23600	16.31	20250311	54200	-49.35	20240619	11640	135.82	20240408	3.56	Y	257720	500	306 억		3504620	N	N	118237	N	00	N
136	20250407	100938	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27000	-1300	5	-4.59	7681596075	282300	15.57	27450	27900	26650	36750	19850	28300	27210.75	5.73	0	-60802	30533	29416	27783	26666	25033	29975	27225	307	8450	500	19810	50	1	61171908	16516	13.57	6.28	12	0.46	1990.00	4297.00	54200	20240619	-50.18	11300	20240326	138.94	36800	-26.63	20250224	23600	14.41	20250311	54200	-50.18	20240619	11640	131.96	20240408	3.56	Y	257720	500	306 억		3504620	N	N	118237	N	00	N
137	20250407	090940	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27550	-750	5	-2.65	2269821250	82435	4.55	27450	27850	27200	36750	19850	28300	27534.68	5.73	0	-3378	30533	29416	27783	26666	25033	29975	27225	307	8450	500	19810	50	1	61171908	16853	13.84	6.41	12	0.13	1990.00	4297.00	54200	20240619	-49.17	11300	20240326	143.81	36800	-25.14	20250224	23600	16.74	20250311	54200	-49.17	20240619	11640	136.68	20240408	3.56	Y	257720	500	306 억		3504620	N	N	118237	N	00	N
138	20250404	160935	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28300	1500	2	5.60	51022467575	1813403	150.10	26450	28900	26150	34800	18800	26800	28136.17	5.91	0	-261754	28733	27766	27133	26166	25533	27450	25850	307	8000	500	18760	50	1	61171908	17312	14.22	6.59	12	2.96	1990.00	4297.00	54200	20240619	-47.79	11050	20240325	156.11	36800	-23.10	20250224	23600	19.92	20250311	54200	-47.79	20240619	11640	143.13	20240408	3.30	Y	257720	500	306 억		3617791	N	N	118237	N	00	N
139	20250404	150944	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28150	1350	2	5.04	48375475550	1719741	142.35	26450	28900	26150	34800	18800	26800	28129.51	5.91	0	-256844	28733	27766	27133	26166	25533	27450	25850	307	8000	500	18760	50	1	61171908	17220	14.15	6.55	12	2.81	1990.00	4297.00	54200	20240619	-48.06	11050	20240325	154.75	36800	-23.51	20250224	23600	19.28	20250311	54200	-48.06	20240619	11640	141.84	20240408	3.30	Y	257720	500	306 억		3617791	N	N	257665	N	00	N
140	20250404	140948	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27950	1150	2	4.29	41265012225	1467255	121.45	26450	28900	26150	34800	18800	26800	28123.95	5.91	0	-145482	28733	27766	27133	26166	25533	27450	25850	307	8000	500	18760	50	1	61171908	17098	14.05	6.50	12	2.40	1990.00	4297.00	54200	20240619	-48.43	11050	20240325	152.94	36800	-24.05	20250224	23600	18.43	20250311	54200	-48.43	20240619	11640	140.12	20240408	3.30	Y	257720	500	306 억		3617791	N	N	257665	N	00	N
141	20250404	130945	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28650	1850	2	6.90	32975554750	1176975	97.42	26450	28650	26150	34800	18800	26800	28017.21	5.91	0	-87915	28733	27766	27133	26166	25533	27450	25850	307	8000	500	18760	50	1	61171908	17526	14.40	6.67	12	1.92	1990.00	4297.00	54200	20240619	-47.14	11050	20240325	159.28	36800	-22.15	20250224	23600	21.40	20250311	54200	-47.14	20240619	11640	146.13	20240408	3.30	Y	257720	500	306 억		3617791	N	N	257665	N	00	N
142	20250404	120938	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27800	1000	2	3.73	28533591275	1019011	84.35	26450	28600	26150	34800	18800	26800	28001.26	5.91	0	-40314	28733	27766	27133	26166	25533	27450	25850	307	8000	500	18760	50	1	61171908	17006	13.97	6.47	12	1.67	1990.00	4297.00	54200	20240619	-48.71	11050	20240325	151.58	36800	-24.46	20250224	23600	17.80	20250311	54200	-48.71	20240619	11640	138.83	20240408	3.30	Y	257720	500	306 억		3617791	N	N	257665	N	00	N
143	20250404	110943	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28350	1550	2	5.78	22145910025	792922	65.63	26450	28550	26150	34800	18800	26800	27929.49	5.91	0	-19609	28733	27766	27133	26166	25533	27450	25850	307	8000	500	18760	50	1	61171908	17342	14.25	6.60	12	1.30	1990.00	4297.00	54200	20240619	-47.69	11050	20240325	156.56	36800	-22.96	20250224	23600	20.13	20250311	54200	-47.69	20240619	11640	143.56	20240408	3.30	Y	257720	500	306 억		3617791	N	N	257665	N	00	N
144	20250404	100942	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28200	1400	2	5.22	15683946100	562168	46.53	26450	28550	26150	34800	18800	26800	27899.04	5.91	0	-6436	28733	27766	27133	26166	25533	27450	25850	307	8000	500	18760	50	1	61171908	17250	14.17	6.56	12	0.92	1990.00	4297.00	54200	20240619	-47.97	11050	20240325	155.20	36800	-23.37	20250224	23600	19.49	20250311	54200	-47.97	20240619	11640	142.27	20240408	3.30	Y	257720	500	306 억		3617791	N	N	257665	N	00	N
145	20250404	090947	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27750	950	2	3.54	3500014925	128968	10.68	26450	27800	26150	34800	18800	26800	27138.63	5.91	0	5624	28733	27766	27133	26166	25533	27450	25850	307	8000	500	18760	50	1	61171908	16975	13.94	6.46	12	0.21	1990.00	4297.00	54200	20240619	-48.80	11050	20240325	151.13	36800	-24.59	20250224	23600	17.58	20250311	54200	-48.80	20240619	11640	138.40	20240408	3.30	Y	257720	500	306 억		3617791	N	N	257665	N	00	N
146	20250403	160927	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26800	-1700	5	-5.96	32906915800	1208106	43.00	27500	28100	26500	37050	19950	28500	27238.45	6.42	0	-306633	31233	29866	28033	26666	24833	30550	27350	307	8550	500	19950	50	1	61171908	16394	13.47	6.24	12	1.97	1990.00	4297.00	54200	20240619	-50.55	10830	20240322	147.46	36800	-27.17	20250224	23600	13.56	20250311	54200	-50.55	20240619	11640	130.24	20240408	3.35	Y	257720	500	306 억		3930205	N	N	257615	N	00	N
147	20250403	150935	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26750	-1750	5	-6.14	31656665575	1161400	41.34	27500	28100	26500	37050	19950	28500	27257.31	6.42	0	-303394	31233	29866	28033	26666	24833	30550	27350	307	8550	500	19950	50	1	61171908	16363	13.44	6.23	12	1.90	1990.00	4297.00	54200	20240619	-50.65	10830	20240322	147.00	36800	-27.31	20250224	23600	13.35	20250311	54200	-50.65	20240619	11640	129.81	20240408	3.35	Y	257720	500	306 억		3930205	N	N	176797	N	00	N
148	20250403	140934	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26900	-1600	5	-5.61	25540520450	932713	33.20	27500	28100	26850	37050	19950	28500	27383.02	6.42	0	-248157	31233	29866	28033	26666	24833	30550	27350	307	8550	500	19950	50	1	61171908	16455	13.52	6.26	12	1.52	1990.00	4297.00	54200	20240619	-50.37	10830	20240322	148.38	36800	-26.90	20250224	23600	13.98	20250311	54200	-50.37	20240619	11640	131.10	20240408	3.35	Y	257720	500	306 억		3930205	N	N	176797	N	00	N
149	20250403	130933	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27200	-1300	5	-4.56	21008591975	765866	27.26	27500	28100	27000	37050	19950	28500	27431.13	6.42	0	-210039	31233	29866	28033	26666	24833	30550	27350	307	8550	500	19950	50	1	61171908	16639	13.67	6.33	12	1.25	1990.00	4297.00	54200	20240619	-49.82	10830	20240322	151.15	36800	-26.09	20250224	23600	15.25	20250311	54200	-49.82	20240619	11640	133.68	20240408	3.35	Y	257720	500	306 억		3930205	N	N	176797	N	00	N
150	20250403	120930	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27350	-1150	5	-4.04	18489707775	673239	23.96	27500	28100	27000	37050	19950	28500	27463.78	6.42	0	-160950	31233	29866	28033	26666	24833	30550	27350	307	8550	500	19950	50	1	61171908	16731	13.74	6.36	12	1.10	1990.00	4297.00	54200	20240619	-49.54	10830	20240322	152.54	36800	-25.68	20250224	23600	15.89	20250311	54200	-49.54	20240619	11640	134.97	20240408	3.35	Y	257720	500	306 억		3930205	N	N	176797	N	00	N
151	20250403	110934	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27350	-1150	5	-4.04	15651122925	569262	20.26	27500	28100	27000	37050	19950	28500	27493.67	6.42	0	-125811	31233	29866	28033	26666	24833	30550	27350	307	8550	500	19950	50	1	61171908	16731	13.74	6.36	12	0.93	1990.00	4297.00	54200	20240619	-49.54	10830	20240322	152.54	36800	-25.68	20250224	23600	15.89	20250311	54200	-49.54	20240619	11640	134.97	20240408	3.35	Y	257720	500	306 억		3930205	N	N	176797	N	00	N
152	20250403	100934	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27400	-1100	5	-3.86	11639409900	422430	15.04	27500	28100	27000	37050	19950	28500	27553.41	6.42	0	-80255	31233	29866	28033	26666	24833	30550	27350	307	8550	500	19950	50	1	61171908	16761	13.77	6.38	12	0.69	1990.00	4297.00	54200	20240619	-49.45	10830	20240322	153.00	36800	-25.54	20250224	23600	16.10	20250311	54200	-49.45	20240619	11640	135.40	20240408	3.35	Y	257720	500	306 억		3930205	N	N	176797	N	00	N
153	20250403	090937	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27750	-750	5	-2.63	4103561675	147924	5.27	27500	28100	27250	37050	19950	28500	27740.90	6.42	0	-29705	31233	29866	28033	26666	24833	30550	27350	307	8550	500	19950	50	1	61171908	16975	13.94	6.46	12	0.24	1990.00	4297.00	54200	20240619	-48.80	10830	20240322	156.23	36800	-24.59	20250224	23600	17.58	20250311	54200	-48.80	20240619	11640	138.40	20240408	3.35	Y	257720	500	306 억		3930205	N	N	176797	N	00	N
154	20250402	160914	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28500	1500	2	5.56	79685238350	2809513	264.61	26900	29400	26200	35100	18900	27000	28362.65	6.34	0	3223	28633	27816	26283	25466	23933	28225	25875	307	8100	500	18900	50	1	61171908	17434	14.32	6.63	12	4.59	1990.00	4297.00	54200	20240619	-47.42	10010	20240321	184.72	36800	-22.55	20250224	23600	20.76	20250311	54200	-47.42	20240619	11640	144.85	20240408	3.43	Y	257720	500	306 억		3878923	N	N	176797	N	00	N
155	20250402	150915	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28425	1425	2	5.28	77945149450	2748426	258.86	26900	29400	26200	35100	18900	27000	28359.97	6.34	0	-2989	28633	27816	26283	25466	23933	28225	25875	307	8100	500	18900	50	1	61171908	17388	14.28	6.62	12	4.49	1990.00	4297.00	54200	20240619	-47.56	10010	20240321	183.97	36800	-22.76	20250224	23600	20.44	20250311	54200	-47.56	20240619	11640	144.20	20240408	3.43	Y	257720	500	306 억		3878923	N	N	72734	N	00	N
156	20250402	140917	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28250	1250	2	4.63	72979654675	2573248	242.36	26900	29400	26200	35100	18900	27000	28360.96	6.34	0	12091	28633	27816	26283	25466	23933	28225	25875	307	8100	500	18900	50	1	61171908	17281	14.20	6.57	12	4.21	1990.00	4297.00	54200	20240619	-47.88	10010	20240321	182.22	36800	-23.23	20250224	23600	19.70	20250311	54200	-47.88	20240619	11640	142.70	20240408	3.43	Y	257720	500	306 억		3878923	N	N	72734	N	00	N
157	20250402	130918	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28900	1900	2	7.04	66577973550	2349499	221.28	26900	29400	26200	35100	18900	27000	28337.15	6.34	0	31570	28633	27816	26283	25466	23933	28225	25875	307	8100	500	18900	50	1	61171908	17679	14.52	6.73	12	3.84	1990.00	4297.00	54200	20240619	-46.68	10010	20240321	188.71	36800	-21.47	20250224	23600	22.46	20250311	54200	-46.68	20240619	11640	148.28	20240408	3.43	Y	257720	500	306 억		3878923	N	N	72734	N	00	N
158	20250402	120916	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28850	1850	2	6.85	61845710275	2185999	205.89	26900	29400	26200	35100	18900	27000	28291.80	6.34	0	39422	28633	27816	26283	25466	23933	28225	25875	307	8100	500	18900	50	1	61171908	17648	14.50	6.71	12	3.57	1990.00	4297.00	54200	20240619	-46.77	10010	20240321	188.21	36800	-21.60	20250224	23600	22.25	20250311	54200	-46.77	20240619	11640	147.85	20240408	3.43	Y	257720	500	306 억		3878923	N	N	72734	N	00	N
159	20250402	110917	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29250	2250	2	8.33	56180296075	1990585	187.48	26900	29400	26200	35100	18900	27000	28223.07	6.34	0	58213	28633	27816	26283	25466	23933	28225	25875	307	8100	500	18900	50	1	61171908	17893	14.70	6.81	12	3.25	1990.00	4297.00	54200	20240619	-46.03	10010	20240321	192.21	36800	-20.52	20250224	23600	23.94	20250311	54200	-46.03	20240619	11640	151.29	20240408	3.43	Y	257720	500	306 억		3878923	N	N	72734	N	00	N
160	20250402	100915	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28800	1800	2	6.67	36867518275	1323813	124.68	26900	29100	26200	35100	18900	27000	27849.56	6.34	0	24763	28633	27816	26283	25466	23933	28225	25875	307	8100	500	18900	50	1	61171908	17618	14.47	6.70	12	2.16	1990.00	4297.00	54200	20240619	-46.86	10010	20240321	187.71	36800	-21.74	20250224	23600	22.03	20250311	54200	-46.86	20240619	11640	147.42	20240408	3.43	Y	257720	500	306 억		3878923	N	N	72734	N	00	N
161	20250402	090923	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26750	-250	5	-0.93	3809086300	141341	13.31	26900	27100	26550	35100	18900	27000	26949.58	6.34	0	21883	28633	27816	26283	25466	23933	28225	25875	307	8100	500	18900	50	1	61171908	16363	13.44	6.23	12	0.23	1990.00	4297.00	54200	20240619	-50.65	10010	20240321	167.23	36800	-27.31	20250224	23600	13.35	20250311	54200	-50.65	20240619	11640	129.81	20240408	3.43	Y	257720	500	306 억		3878923	N	N	72734	N	00	N
162	20250401	160924	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27000	2550	2	10.43	28098380250	1061755	106.46	24800	27100	24750	31750	17150	24450	26463.35	6.17	0	151880	26350	25400	24650	23700	22950	25025	23325	307	7300	500	17110	50	1	61171908	16516	13.57	6.28	12	1.74	1990.00	4297.00	54200	20240619	-50.18	9700	20240320	178.35	36800	-26.63	20250224	23600	14.41	20250311	54200	-50.18	20240619	11640	131.96	20240408	3.54	Y	257720	500	306 억		3776324	N	N	72734	N	00	N
163	20250401	150921	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27050	2600	2	10.63	26485457875	1002027	100.47	24800	27100	24750	31750	17150	24450	26431.88	6.17	0	149941	26350	25400	24650	23700	22950	25025	23325	307	7300	500	17110	50	1	61171908	16547	13.59	6.30	12	1.64	1990.00	4297.00	54200	20240619	-50.09	9700	20240320	178.87	36800	-26.49	20250224	23600	14.62	20250311	54200	-50.09	20240619	11640	132.39	20240408	3.54	Y	257720	500	306 억		3776324	N	N	320555	N	00	N
164	20250401	140923	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26900	2450	2	10.02	21641569175	822233	82.44	24800	27000	24750	31750	17150	24450	26320.48	6.17	0	122664	26350	25400	24650	23700	22950	25025	23325	307	7300	500	17110	50	1	61171908	16455	13.52	6.26	12	1.34	1990.00	4297.00	54200	20240619	-50.37	9700	20240320	177.32	36800	-26.90	20250224	23600	13.98	20250311	54200	-50.37	20240619	11640	131.10	20240408	3.54	Y	257720	500	306 억		3776324	N	N	320555	N	00	N
165	20250401	130922	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26700	2250	2	9.20	17816633750	679713	68.15	24800	26850	24750	31750	17150	24450	26211.99	6.17	0	116173	26350	25400	24650	23700	22950	25025	23325	307	7300	500	17110	50	1	61171908	16333	13.42	6.21	12	1.11	1990.00	4297.00	54200	20240619	-50.74	9700	20240320	175.26	36800	-27.45	20250224	23600	13.14	20250311	54200	-50.74	20240619	11640	129.38	20240408	3.54	Y	257720	500	306 억		3776324	N	N	320555	N	00	N
166	20250401	120924	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26700	2250	2	9.20	15892964750	607411	60.90	24800	26850	24750	31750	17150	24450	26165.09	6.17	0	121707	26350	25400	24650	23700	22950	25025	23325	307	7300	500	17110	50	1	61171908	16333	13.42	6.21	12	0.99	1990.00	4297.00	54200	20240619	-50.74	9700	20240320	175.26	36800	-27.45	20250224	23600	13.14	20250311	54200	-50.74	20240619	11640	129.38	20240408	3.54	Y	257720	500	306 억		3776324	N	N	320555	N	00	N
167	20250401	110910	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26600	2150	2	8.79	12926651400	496455	49.78	24800	26800	24750	31750	17150	24450	26037.91	6.17	0	92915	26350	25400	24650	23700	22950	25025	23325	307	7300	500	17110	50	1	61171908	16272	13.37	6.19	12	0.81	1990.00	4297.00	54200	20240619	-50.92	9700	20240320	174.23	36800	-27.72	20250224	23600	12.71	20250311	54200	-50.92	20240619	11640	128.52	20240408	3.54	Y	257720	500	306 억		3776324	N	N	320555	N	00	N
168	20250401	100909	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26000	1550	2	6.34	6864268075	267412	26.81	24800	26450	24750	31750	17150	24450	25669.26	6.17	0	31522	26350	25400	24650	23700	22950	25025	23325	307	7300	500	17110	50	1	61171908	15905	13.07	6.05	12	0.44	1990.00	4297.00	54200	20240619	-52.03	9700	20240320	168.04	36800	-29.35	20250224	23600	10.17	20250311	54200	-52.03	20240619	11640	123.37	20240408	3.54	Y	257720	500	306 억		3776324	N	N	320555	N	00	N
169	20250401	090910	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25300	850	2	3.48	1103318200	44195	4.43	24800	25300	24750	31750	17150	24450	24964.77	6.17	0	5546	26350	25400	24650	23700	22950	25025	23325	307	7300	500	17110	50	1	61171908	15476	12.71	5.89	12	0.07	1990.00	4297.00	54200	20240619	-53.32	9700	20240320	160.82	36800	-31.25	20250224	23600	7.20	20250311	54200	-53.32	20240619	11640	117.35	20240408	3.54	Y	257720	500	306 억		3776324	N	N	320555	N	00	N