KissMeData/257720/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	161112	55	30.00	KSQ150	유통	N	N	N	Y	40	N	25800	-900	5	-3.37	95418069600	3597524	40.34	26800	27650	25550	34700	18700	26700	26526.45	5.83	-28941	31333	29016	27783	25466	24233	28400	24850	307	8000	500	18690	50	1	61171908	15782	40.89	11.54	12	5.88	631.00	2235.00	54200	20240619	-52.40	8080	20240220	219.31	36800	-29.89	20250224	25550	0.98	20250227	54200	-52.40	20240619	8680	197.24	20240228	3.03	N	257720	500	306 억	3565047	N	N	17296	N	N
3	20250227	151114	55	30.00	KSQ150	유통	N	N	N	Y	40	N	25800	-900	5	-3.37	91646535000	3451202	38.70	26800	27650	25550	34700	18700	26700	26554.94	5.83	-27218	31333	29016	27783	25466	24233	28400	24850	307	8000	500	18690	50	1	61171908	15782	40.89	11.54	12	5.64	631.00	2235.00	54200	20240619	-52.40	8080	20240220	219.31	36800	-29.89	20250224	25550	0.98	20250227	54200	-52.40	20240619	8680	197.24	20240228	3.03	N	257720	500	306 억	3565047	N	N	26415	N	N
4	20250227	141115	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26200	-500	5	-1.87	81683895150	3067403	34.39	26800	27650	25550	34700	18700	26700	26629.65	5.83	-53579	31333	29016	27783	25466	24233	28400	24850	307	8000	500	18690	50	1	61171908	16027	41.52	11.72	12	5.01	631.00	2235.00	54200	20240619	-51.66	8080	20240220	224.26	36800	-28.80	20250224	25550	2.54	20250227	54200	-51.66	20240619	8680	201.84	20240228	3.03	N	257720	500	306 억	3565047	N	N	26415	N	N
5	20250227	131113	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26700	0	3	0.00	72818395000	2731532	30.63	26800	27650	25550	34700	18700	26700	26658.44	5.83	-46286	31333	29016	27783	25466	24233	28400	24850	307	8000	500	18690	50	1	61171908	16333	42.31	11.95	12	4.47	631.00	2235.00	54200	20240619	-50.74	8080	20240220	230.45	36800	-27.45	20250224	25550	4.50	20250227	54200	-50.74	20240619	8680	207.60	20240228	3.03	N	257720	500	306 억	3565047	N	N	26415	N	N
6	20250227	121110	55	30.00	KSQ150	유통	N	N	N	Y	40	N	25900	-800	5	-3.00	45000372900	1696181	19.02	26800	27450	25550	34700	18700	26700	26530.35	5.83	-9809	31333	29016	27783	25466	24233	28400	24850	307	8000	500	18690	50	1	61171908	15844	41.05	11.59	12	2.77	631.00	2235.00	54200	20240619	-52.21	8080	20240220	220.54	36800	-29.62	20250224	25550	1.37	20250227	54200	-52.21	20240619	8680	198.39	20240228	3.03	N	257720	500	306 억	3565047	N	N	26415	N	N
7	20250227	111119	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26200	-500	5	-1.87	34206167000	1277606	14.32	26800	27450	25850	34700	18700	26700	26773.67	5.83	-27115	31333	29016	27783	25466	24233	28400	24850	307	8000	500	18690	50	1	61171908	16027	41.52	11.72	12	2.09	631.00	2235.00	54200	20240619	-51.66	8080	20240220	224.26	36800	-28.80	20250224	25850	1.35	20250227	54200	-51.66	20240619	8680	201.84	20240228	3.03	N	257720	500	306 억	3565047	N	N	26415	N	N
8	20250227	101147	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26800	100	2	0.37	21771440500	806701	9.04	26800	27450	26700	34700	18700	26700	26988.43	5.83	-29416	31333	29016	27783	25466	24233	28400	24850	307	8000	500	18690	50	1	61171908	16394	42.47	11.99	12	1.32	631.00	2235.00	54200	20240619	-50.55	8080	20240220	231.68	36800	-27.17	20250224	26550	0.94	20250226	54200	-50.55	20240619	8680	208.76	20240228	3.03	N	257720	500	306 억	3565047	N	N	26415	N	N
9	20250227	091158	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27100	400	2	1.50	11512240200	424757	4.76	26800	27450	26700	34700	18700	26700	27103.63	5.83	-17344	31333	29016	27783	25466	24233	28400	24850	307	8000	500	18690	50	1	61171908	16578	42.95	12.13	12	0.69	631.00	2235.00	54200	20240619	-50.00	8080	20240220	235.40	36800	-26.36	20250224	26550	2.07	20250226	54200	-50.00	20240619	8680	212.21	20240228	3.03	N	257720	500	306 억	3565047	N	N	26415	N	N
10	20250226	161112	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26700	-7950	5	-22.94	248676111350	8772547	518.42	28950	30100	26550	45000	24300	34650	28355.67	6.64	-460012	37216	35932	34966	33682	32716	35450	33200	307	10350	500	24250	50	1	61171908	16333	42.31	11.95	12	14.34	631.00	2235.00	54200	20240619	-50.74	8080	20240220	230.45	36800	-27.45	20250224	26550	0.56	20250226	54200	-50.74	20240619	8680	207.60	20240228	3.14	N	257720	500	306 억	4061756	N	N	26415	N	N
11	20250226	151118	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26800	-7850	5	-22.66	240081296250	8450548	499.39	28950	30100	26550	45000	24300	34650	28409.80	6.64	-438093	37216	35932	34966	33682	32716	35450	33200	307	10350	500	24250	50	1	61171908	16394	42.47	11.99	12	13.81	631.00	2235.00	54200	20240619	-50.55	8080	20240220	231.68	36800	-27.17	20250224	26550	0.94	20250226	54200	-50.55	20240619	8680	208.76	20240228	3.14	N	257720	500	306 억	4061756	N	N	32299	N	N
12	20250226	141115	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27050	-7600	5	-21.93	206904429000	7214656	426.36	28950	30100	27000	45000	24300	34650	28677.97	6.64	-334762	37216	35932	34966	33682	32716	35450	33200	307	10350	500	24250	50	1	61171908	16547	42.87	12.10	12	11.79	631.00	2235.00	54200	20240619	-50.09	8080	20240220	234.78	36800	-26.49	20250224	27000	0.19	20250226	54200	-50.09	20240619	8680	211.64	20240228	3.14	N	257720	500	306 억	4061756	N	N	32299	N	N
13	20250226	131113	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27750	-6900	5	-19.91	178400123750	6174246	364.87	28950	30100	27700	45000	24300	34650	28893.81	6.64	-317479	37216	35932	34966	33682	32716	35450	33200	307	10350	500	24250	50	1	61171908	16975	43.98	12.42	12	10.09	631.00	2235.00	54200	20240619	-48.80	8080	20240220	243.44	36800	-24.59	20250224	27100	2.40	20250210	54200	-48.80	20240619	8680	219.70	20240228	3.14	N	257720	500	306 억	4061756	N	N	32299	N	N
14	20250226	121113	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28150	-6500	5	-18.76	157291595050	5420504	320.33	28950	30100	28000	45000	24300	34650	29017.41	6.64	-288532	37216	35932	34966	33682	32716	35450	33200	307	10350	500	24250	50	1	61171908	17220	44.61	12.60	12	8.86	631.00	2235.00	54200	20240619	-48.06	8080	20240220	248.39	36800	-23.51	20250224	27100	3.87	20250210	54200	-48.06	20240619	8680	224.31	20240228	3.14	N	257720	500	306 억	4061756	N	N	32299	N	N
15	20250226	111112	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28450	-6200	5	-17.89	134562178800	4613481	272.64	28950	30100	28300	45000	24300	34650	29166.62	6.64	-292519	37216	35932	34966	33682	32716	35450	33200	307	10350	500	24250	50	1	61171908	17403	45.09	12.73	12	7.54	631.00	2235.00	54200	20240619	-47.51	8080	20240220	252.10	36800	-22.69	20250224	27100	4.98	20250210	54200	-47.51	20240619	8680	227.76	20240228	3.14	N	257720	500	306 억	4061756	N	N	32299	N	N
16	20250226	101109	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29050	-5600	5	-16.16	103656232900	3534868	208.90	28950	30100	28700	45000	24300	34650	29323.24	6.64	-261829	37216	35932	34966	33682	32716	35450	33200	307	10350	500	24250	50	1	61171908	17770	46.04	13.00	12	5.78	631.00	2235.00	54200	20240619	-46.40	8080	20240220	259.53	36800	-21.06	20250224	27100	7.20	20250210	54200	-46.40	20240619	8680	234.68	20240228	3.14	N	257720	500	306 억	4061756	N	N	32299	N	N
17	20250226	091120	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29450	-5200	5	-15.01	47823219750	1627446	96.18	28950	30100	28800	45000	24300	34650	29383.95	6.64	-32586	37216	35932	34966	33682	32716	35450	33200	307	10350	500	24250	50	1	61171908	18015	46.67	13.18	12	2.66	631.00	2235.00	54200	20240619	-45.66	8080	20240220	264.48	36800	-19.97	20250224	27100	8.67	20250210	54200	-45.66	20240619	8680	239.29	20240228	3.14	N	257720	500	306 억	4061756	N	N	32299	N	N
18	20250225	161104	55	30.00	KSQ150	유통	N	N	N	Y	40	N	34650	-1300	5	-3.62	46535815400	1336773	30.87	36100	36250	34000	46700	25200	35950	34811.90	7.13	-327941	38683	37316	35433	34066	32183	38000	34750	307	10750	500	25160	50	1	61171908	21196	54.91	15.50	12	2.19	631.00	2235.00	54200	20240619	-36.07	7990	20240214	333.67	36800	-5.84	20250224	27100	27.86	20250210	54200	-36.07	20240619	8680	299.19	20240228	3.14	N	257720	500	306 억	4359953	N	N	32299	N	N
19	20250225	151104	55	30.00	KSQ150	유통	N	N	N	Y	40	N	34900	-1050	5	-2.92	44749020150	1285299	29.68	36100	36250	34000	46700	25200	35950	34815.51	7.13	-324499	38683	37316	35433	34066	32183	38000	34750	307	10750	500	25160	50	1	61171908	21349	55.31	15.62	12	2.10	631.00	2235.00	54200	20240619	-35.61	7990	20240214	336.80	36800	-5.16	20250224	27100	28.78	20250210	54200	-35.61	20240619	8680	302.07	20240228	3.14	N	257720	500	306 억	4359953	N	N	73527	N	N
20	20250225	141102	55	30.00	KSQ150	유통	N	N	N	Y	40	N	35100	-850	5	-2.36	41703680650	1198046	27.67	36100	36250	34000	46700	25200	35950	34809.18	7.13	-305978	38683	37316	35433	34066	32183	38000	34750	307	10750	500	25160	50	1	61171908	21471	55.63	15.70	12	1.96	631.00	2235.00	54200	20240619	-35.24	7990	20240214	339.30	36800	-4.62	20250224	27100	29.52	20250210	54200	-35.24	20240619	8680	304.38	20240228	3.14	N	257720	500	306 억	4359953	N	N	73527	N	N
21	20250225	131109	55	30.00	KSQ150	유통	N	N	N	Y	40	N	34750	-1200	5	-3.34	37426074500	1075463	24.84	36100	36250	34000	46700	25200	35950	34799.32	7.13	-256466	38683	37316	35433	34066	32183	38000	34750	307	10750	500	25160	50	1	61171908	21257	55.07	15.55	12	1.76	631.00	2235.00	54200	20240619	-35.89	7990	20240214	334.92	36800	-5.57	20250224	27100	28.23	20250210	54200	-35.89	20240619	8680	300.35	20240228	3.14	N	257720	500	306 억	4359953	N	N	73527	N	N
22	20250225	121105	55	30.00	KSQ150	유통	N	N	N	Y	40	N	34650	-1300	5	-3.62	33533450550	963615	22.25	36100	36250	34000	46700	25200	35950	34798.92	7.13	-227097	38683	37316	35433	34066	32183	38000	34750	307	10750	500	25160	50	1	61171908	21196	54.91	15.50	12	1.58	631.00	2235.00	54200	20240619	-36.07	7990	20240214	333.67	36800	-5.84	20250224	27100	27.86	20250210	54200	-36.07	20240619	8680	299.19	20240228	3.14	N	257720	500	306 억	4359953	N	N	73527	N	N
23	20250225	111103	55	30.00	KSQ150	유통	N	N	N	Y	40	N	34600	-1350	5	-3.76	30230135050	868453	20.06	36100	36250	34000	46700	25200	35950	34808.39	7.13	-190631	38683	37316	35433	34066	32183	38000	34750	307	10750	500	25160	50	1	61171908	21165	54.83	15.48	12	1.42	631.00	2235.00	54200	20240619	-36.16	7990	20240214	333.04	36800	-5.98	20250224	27100	27.68	20250210	54200	-36.16	20240619	8680	298.62	20240228	3.14	N	257720	500	306 억	4359953	N	N	73527	N	N
24	20250225	101102	55	30.00	KSQ150	유통	N	N	N	Y	40	N	34750	-1200	5	-3.34	24540482650	703987	16.26	36100	36250	34000	46700	25200	35950	34858.35	7.13	-138477	38683	37316	35433	34066	32183	38000	34750	307	10750	500	25160	50	1	61171908	21257	55.07	15.55	12	1.15	631.00	2235.00	54200	20240619	-35.89	7990	20240214	334.92	36800	-5.57	20250224	27100	28.23	20250210	54200	-35.89	20240619	8680	300.35	20240228	3.14	N	257720	500	306 억	4359953	N	N	73527	N	N
25	20250225	091109	55	30.00	KSQ150	유통	N	N	N	Y	40	N	34850	-1100	5	-3.06	8904431200	251794	5.82	36100	36250	34750	46700	25200	35950	35362.55	7.13	-61381	38683	37316	35433	34066	32183	38000	34750	307	10750	500	25160	50	1	61171908	21318	55.23	15.59	12	0.41	631.00	2235.00	54200	20240619	-35.70	7990	20240214	336.17	36800	-5.30	20250224	27100	28.60	20250210	54200	-35.70	20240619	8680	301.50	20240228	3.14	N	257720	500	306 억	4359953	N	N	73527	N	N
26	20250224	161055	55	30.00	KSQ150	유통	N	N	N	Y	40	N	35950	2150	2	6.36	153533105300	4295556	251.99	33800	36800	33550	43900	23700	33800	35744.98	7.04	23456	35966	34882	32916	31832	29866	35425	32375	307	10100	500	23660	50	1	61171908	21991	56.97	16.09	12	7.02	631.00	2235.00	54200	20240619	-33.67	7940	20240213	352.77	36800	-2.31	20250224	27100	32.66	20250210	54200	-33.67	20240619	8680	314.17	20240228	3.13	N	257720	500	306 억	4303838	N	N	73527	N	N
27	20250224	151055	55	30.00	KSQ150	유통	N	N	N	Y	40	N	36050	2250	2	6.66	149668667500	4187942	245.67	33800	36800	33550	43900	23700	33800	35741.09	7.04	18217	35966	34882	32916	31832	29866	35425	32375	307	10100	500	23660	50	1	61171908	22052	57.13	16.13	12	6.85	631.00	2235.00	54200	20240619	-33.49	7940	20240213	354.03	36800	-2.04	20250224	27100	33.03	20250210	54200	-33.49	20240619	8680	315.32	20240228	3.13	N	257720	500	306 억	4303838	N	N	127725	N	N
28	20250224	141053	55	30.00	KSQ150	유통	N	N	N	Y	40	N	35950	2150	2	6.36	141661004600	3965698	232.64	33800	36800	33550	43900	23700	33800	35724.82	7.04	26987	35966	34882	32916	31832	29866	35425	32375	307	10100	500	23660	50	1	61171908	21991	56.97	16.09	12	6.48	631.00	2235.00	54200	20240619	-33.67	7940	20240213	352.77	36800	-2.31	20250224	27100	32.66	20250210	54200	-33.67	20240619	8680	314.17	20240228	3.13	N	257720	500	306 억	4303838	N	N	127725	N	N
29	20250224	131055	55	30.00	KSQ150	유통	N	N	N	Y	40	N	36700	2900	2	8.58	126763289300	3554850	208.53	33800	36800	33550	43900	23700	33800	35662.75	7.04	33293	35966	34882	32916	31832	29866	35425	32375	307	10100	500	23660	50	1	61171908	22450	58.16	16.42	12	5.81	631.00	2235.00	54200	20240619	-32.29	7940	20240213	362.22	36800	-0.27	20250224	27100	35.42	20250210	54200	-32.29	20240619	8680	322.81	20240228	3.13	N	257720	500	306 억	4303838	N	N	127725	N	N
30	20250224	121052	55	30.00	KSQ150	유통	N	N	N	Y	40	N	35800	2000	2	5.92	102713249050	2892331	169.67	33800	36600	33550	43900	23700	33800	35516.24	7.04	7645	35966	34882	32916	31832	29866	35425	32375	307	10100	500	23660	50	1	61171908	21900	56.74	16.02	12	4.73	631.00	2235.00	54200	20240619	-33.95	7940	20240213	350.88	36600	-2.19	20250224	27100	32.10	20250210	54200	-33.95	20240619	8680	312.44	20240228	3.13	N	257720	500	306 억	4303838	N	N	127725	N	N
31	20250224	111050	55	30.00	KSQ150	유통	N	N	N	Y	40	N	35350	1550	2	4.59	93762902650	2641685	154.97	33800	36600	33550	43900	23700	33800	35497.89	7.04	-27950	35966	34882	32916	31832	29866	35425	32375	307	10100	500	23660	50	1	61171908	21624	56.02	15.82	12	4.32	631.00	2235.00	54200	20240619	-34.78	7940	20240213	345.21	36600	-3.42	20250224	27100	30.44	20250210	54200	-34.78	20240619	8680	307.26	20240228	3.13	N	257720	500	306 억	4303838	N	N	127725	N	N
32	20250224	101049	55	30.00	KSQ150	유통	N	N	N	Y	40	N	35450	1650	2	4.88	85948840550	2420401	141.99	33800	36600	33550	43900	23700	33800	35514.90	7.04	-17561	35966	34882	32916	31832	29866	35425	32375	307	10100	500	23660	50	1	61171908	21685	56.18	15.86	12	3.96	631.00	2235.00	54200	20240619	-34.59	7940	20240213	346.47	36600	-3.14	20250224	27100	30.81	20250210	54200	-34.59	20240619	8680	308.41	20240228	3.13	N	257720	500	306 억	4303838	N	N	127725	N	N
33	20250224	091057	55	30.00	KSQ150	유통	N	N	N	Y	40	N	34950	1150	2	3.40	33190923200	941430	55.23	33800	36300	33550	43900	23700	33800	35266.26	7.04	-28482	35966	34882	32916	31832	29866	35425	32375	307	10100	500	23660	50	1	61171908	21380	55.39	15.64	12	1.54	631.00	2235.00	54200	20240619	-35.52	7940	20240213	340.18	36300	-3.72	20250224	27100	28.97	20250210	54200	-35.52	20240619	8680	302.65	20240228	3.13	N	257720	500	306 억	4303838	N	N	127725	N	N
34	20250221	161047	55	30.00	KSQ150	유통	N	N	N	Y	40	N	33800	2300	2	7.30	55139101400	1676137	181.59	31200	34000	30950	40950	22050	31500	32890.53	6.69	216920	34133	32816	32133	30816	30133	32475	30475	307	9450	500	22050	50	1	61171908	20676	53.57	15.12	12	2.74	631.00	2235.00	54200	20240619	-37.64	7940	20240213	325.69	35850	-5.72	20250106	27100	24.72	20250210	54200	-37.64	20240619	8430	300.95	20240221	3.07	N	257720	500	306 억	4095071	N	N	127725	N	N
35	20250221	151051	55	30.00	KSQ150	유통	N	N	N	Y	40	N	33450	1950	2	6.19	45550609800	1391979	150.80	31200	33500	30950	40950	22050	31500	32723.65	6.69	203015	34133	32816	32133	30816	30133	32475	30475	307	9450	500	22050	50	1	61171908	20462	53.01	14.97	12	2.28	631.00	2235.00	54200	20240619	-38.28	7940	20240213	321.28	35850	-6.69	20250106	27100	23.43	20250210	54200	-38.28	20240619	8430	296.80	20240221	3.07	N	257720	500	306 억	4095071	N	N	99244	N	N
36	20250221	141051	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32600	1100	2	3.49	35172401800	1078579	116.85	31200	33450	30950	40950	22050	31500	32609.97	6.69	173964	34133	32816	32133	30816	30133	32475	30475	307	9450	500	22050	50	1	61171908	19942	51.66	14.59	12	1.76	631.00	2235.00	54200	20240619	-39.85	7940	20240213	310.58	35850	-9.07	20250106	27100	20.30	20250210	54200	-39.85	20240619	8430	286.71	20240221	3.07	N	257720	500	306 억	4095071	N	N	99244	N	N
37	20250221	131050	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32900	1400	2	4.44	30652990800	940051	101.84	31200	33450	30950	40950	22050	31500	32607.82	6.69	174632	34133	32816	32133	30816	30133	32475	30475	307	9450	500	22050	50	1	61171908	20126	52.14	14.72	12	1.54	631.00	2235.00	54200	20240619	-39.30	7940	20240213	314.36	35850	-8.23	20250106	27100	21.40	20250210	54200	-39.30	20240619	8430	290.27	20240221	3.07	N	257720	500	306 억	4095071	N	N	99244	N	N
38	20250221	121051	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32950	1450	2	4.60	27974885500	858476	93.01	31200	33450	30950	40950	22050	31500	32586.71	6.69	168316	34133	32816	32133	30816	30133	32475	30475	307	9450	500	22050	50	1	61171908	20156	52.22	14.74	12	1.40	631.00	2235.00	54200	20240619	-39.21	7940	20240213	314.99	35850	-8.09	20250106	27100	21.59	20250210	54200	-39.21	20240619	8430	290.87	20240221	3.07	N	257720	500	306 억	4095071	N	N	99244	N	N
39	20250221	111046	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32850	1350	2	4.29	23476411150	721960	78.22	31200	33450	30950	40950	22050	31500	32517.64	6.69	165334	34133	32816	32133	30816	30133	32475	30475	307	9450	500	22050	50	1	61171908	20095	52.06	14.70	12	1.18	631.00	2235.00	54200	20240619	-39.39	7940	20240213	313.73	35850	-8.37	20250106	27100	21.22	20250210	54200	-39.39	20240619	8430	289.68	20240221	3.07	N	257720	500	306 억	4095071	N	N	99244	N	N
40	20250221	101049	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32450	950	2	3.02	8905897250	279237	30.25	31200	32550	30950	40950	22050	31500	31893.72	6.69	64291	34133	32816	32133	30816	30133	32475	30475	307	9450	500	22050	50	1	61171908	19850	51.43	14.52	12	0.46	631.00	2235.00	54200	20240619	-40.13	7940	20240213	308.69	35850	-9.48	20250106	27100	19.74	20250210	54200	-40.13	20240619	8430	284.93	20240221	3.07	N	257720	500	306 억	4095071	N	N	99244	N	N
41	20250221	091051	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31600	100	2	0.32	1581567100	50485	5.47	31200	31650	30950	40950	22050	31500	31327.39	6.69	9907	34133	32816	32133	30816	30133	32475	30475	307	9450	500	22050	50	1	61171908	19330	50.08	14.14	12	0.08	631.00	2235.00	54200	20240619	-41.70	7940	20240213	297.98	35850	-11.85	20250106	27100	16.61	20250210	54200	-41.70	20240619	8430	274.85	20240221	3.07	N	257720	500	306 억	4095071	N	N	99244	N	N
42	20250220	161043	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31500	-800	5	-2.48	29400636700	914176	72.77	33150	33450	31450	41950	22650	32300	32161.99	6.74	-40980	34366	33332	32616	31582	30866	33850	32100	307	9650	500	22610	50	1	61171908	19269	49.92	14.09	12	1.49	631.00	2235.00	54200	20240619	-41.88	7940	20240213	296.73	35850	-12.13	20250106	27100	16.24	20250210	54200	-41.88	20240619	8080	289.85	20240220	3.13	N	257720	500	306 억	4125620	N	N	99244	N	N
43	20250220	151046	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31550	-750	5	-2.32	28044505950	871160	69.34	33150	33450	31450	41950	22650	32300	32192.14	6.74	-45797	34366	33332	32616	31582	30866	33850	32100	307	9650	500	22610	50	1	61171908	19300	50.00	14.12	12	1.42	631.00	2235.00	54200	20240619	-41.79	7940	20240213	297.36	35850	-11.99	20250106	27100	16.42	20250210	54200	-41.79	20240619	8080	290.47	20240220	3.13	N	257720	500	306 억	4125620	N	N	8878	N	N
44	20250220	141047	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31700	-600	5	-1.86	25058148450	776708	61.82	33150	33450	31450	41950	22650	32300	32261.99	6.74	-49269	34366	33332	32616	31582	30866	33850	32100	307	9650	500	22610	50	1	61171908	19391	50.24	14.18	12	1.27	631.00	2235.00	54200	20240619	-41.51	7940	20240213	299.24	35850	-11.58	20250106	27100	16.97	20250210	54200	-41.51	20240619	8080	292.33	20240220	3.13	N	257720	500	306 억	4125620	N	N	8878	N	N
45	20250220	131043	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31850	-450	5	-1.39	23290824800	721072	57.40	33150	33450	31450	41950	22650	32300	32300.28	6.74	-49341	34366	33332	32616	31582	30866	33850	32100	307	9650	500	22610	50	1	61171908	19483	50.48	14.25	12	1.18	631.00	2235.00	54200	20240619	-41.24	7940	20240213	301.13	35850	-11.16	20250106	27100	17.53	20250210	54200	-41.24	20240619	8080	294.18	20240220	3.13	N	257720	500	306 억	4125620	N	N	8878	N	N
46	20250220	121045	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31850	-450	5	-1.39	21484542800	664299	52.88	33150	33450	31450	41950	22650	32300	32341.68	6.74	-43057	34366	33332	32616	31582	30866	33850	32100	307	9650	500	22610	50	1	61171908	19483	50.48	14.25	12	1.09	631.00	2235.00	54200	20240619	-41.24	7940	20240213	301.13	35850	-11.16	20250106	27100	17.53	20250210	54200	-41.24	20240619	8080	294.18	20240220	3.13	N	257720	500	306 억	4125620	N	N	8878	N	N
47	20250220	111044	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31600	-700	5	-2.17	17956734050	553126	44.03	33150	33450	31600	41950	22650	32300	32464.09	6.74	-40756	34366	33332	32616	31582	30866	33850	32100	307	9650	500	22610	50	1	61171908	19330	50.08	14.14	12	0.90	631.00	2235.00	54200	20240619	-41.70	7940	20240213	297.98	35850	-11.85	20250106	27100	16.61	20250210	54200	-41.70	20240619	8080	291.09	20240220	3.13	N	257720	500	306 억	4125620	N	N	8878	N	N
48	20250220	101044	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32250	-50	5	-0.15	12314222400	377129	30.02	33150	33450	32050	41950	22650	32300	32652.55	6.74	-21447	34366	33332	32616	31582	30866	33850	32100	307	9650	500	22610	50	1	61171908	19728	51.11	14.43	12	0.62	631.00	2235.00	54200	20240619	-40.50	7940	20240213	306.17	35850	-10.04	20250106	27100	19.00	20250210	54200	-40.50	20240619	8080	299.13	20240220	3.13	N	257720	500	306 억	4125620	N	N	8878	N	N
49	20250220	091048	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32850	550	2	1.70	4915257000	148859	11.85	33150	33450	32700	41950	22650	32300	33019.55	6.74	-28323	34366	33332	32616	31582	30866	33850	32100	307	9650	500	22610	50	1	61171908	20095	52.06	14.70	12	0.24	631.00	2235.00	54200	20240619	-39.39	7940	20240213	313.73	35850	-8.37	20250106	27100	21.22	20250210	54200	-39.39	20240619	8080	306.56	20240220	3.13	N	257720	500	306 억	4125620	N	N	8878	N	N
50	20250219	161040	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32300	650	2	2.05	40721186850	1244032	125.92	32100	33650	31900	41100	22200	31650	32733.50	6.75	10924	32683	32166	31483	30966	30283	32425	31225	307	9450	500	22150	50	1	61171908	19759	51.19	14.45	12	2.03	631.00	2235.00	54200	20240619	-40.41	7940	20240213	306.80	35850	-9.90	20250106	27100	19.19	20250210	54200	-40.41	20240619	8080	299.75	20240220	3.19	N	257720	500	306 억	4129129	N	N	8878	N	N
51	20250219	151043	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32250	600	2	1.90	39702034350	1212470	122.72	32100	33650	31900	41100	22200	31650	32744.81	6.75	9115	32683	32166	31483	30966	30283	32425	31225	307	9450	500	22150	50	1	61171908	19728	51.11	14.43	12	1.98	631.00	2235.00	54200	20240619	-40.50	7940	20240213	306.17	35850	-10.04	20250106	27100	19.00	20250210	54200	-40.50	20240619	8080	299.13	20240220	3.19	N	257720	500	306 억	4129129	N	N	6049	N	N
52	20250219	141039	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32450	800	2	2.53	36736109400	1120832	113.45	32100	33650	31900	41100	22200	31650	32775.81	6.75	25865	32683	32166	31483	30966	30283	32425	31225	307	9450	500	22150	50	1	61171908	19850	51.43	14.52	12	1.83	631.00	2235.00	54200	20240619	-40.13	7940	20240213	308.69	35850	-9.48	20250106	27100	19.74	20250210	54200	-40.13	20240619	8080	301.61	20240220	3.19	N	257720	500	306 억	4129129	N	N	6049	N	N
53	20250219	131040	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32700	1050	2	3.32	33007761400	1006172	101.84	32100	33650	31900	41100	22200	31650	32805.36	6.75	40347	32683	32166	31483	30966	30283	32425	31225	307	9450	500	22150	50	1	61171908	20003	51.82	14.63	12	1.64	631.00	2235.00	54200	20240619	-39.67	7940	20240213	311.84	35850	-8.79	20250106	27100	20.66	20250210	54200	-39.67	20240619	8080	304.70	20240220	3.19	N	257720	500	306 억	4129129	N	N	6049	N	N
54	20250219	121040	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32850	1200	2	3.79	30993233900	944639	95.61	32100	33650	31900	41100	22200	31650	32809.68	6.75	43700	32683	32166	31483	30966	30283	32425	31225	307	9450	500	22150	50	1	61171908	20095	52.06	14.70	12	1.54	631.00	2235.00	54200	20240619	-39.39	7940	20240213	313.73	35850	-8.37	20250106	27100	21.22	20250210	54200	-39.39	20240619	8080	306.56	20240220	3.19	N	257720	500	306 억	4129129	N	N	6049	N	N
55	20250219	111040	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32550	900	2	2.84	28587255050	871164	88.18	32100	33650	31900	41100	22200	31650	32815.09	6.75	50215	32683	32166	31483	30966	30283	32425	31225	307	9450	500	22150	50	1	61171908	19911	51.58	14.56	12	1.42	631.00	2235.00	54200	20240619	-39.94	7940	20240213	309.95	35850	-9.21	20250106	27100	20.11	20250210	54200	-39.94	20240619	8080	302.85	20240220	3.19	N	257720	500	306 억	4129129	N	N	6049	N	N
56	20250219	101041	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32600	950	2	3.00	23254469050	707260	71.59	32100	33650	31900	41100	22200	31650	32879.77	6.75	60633	32683	32166	31483	30966	30283	32425	31225	307	9450	500	22150	50	1	61171908	19942	51.66	14.59	12	1.16	631.00	2235.00	54200	20240619	-39.85	7940	20240213	310.58	35850	-9.07	20250106	27100	20.30	20250210	54200	-39.85	20240619	8080	303.47	20240220	3.19	N	257720	500	306 억	4129129	N	N	6049	N	N
57	20250219	091042	55	30.00	KSQ150	유통	N	N	N	Y	40	N	32350	700	2	2.21	3615352200	112343	11.37	32100	32450	31900	41100	22200	31650	32181.66	6.75	-16731	32683	32166	31483	30966	30283	32425	31225	307	9450	500	22150	50	1	61171908	19789	51.27	14.47	12	0.18	631.00	2235.00	54200	20240619	-40.31	7940	20240213	307.43	35850	-9.76	20250106	27100	19.37	20250210	54200	-40.31	20240619	8080	300.37	20240220	3.19	N	257720	500	306 억	4129129	N	N	6049	N	N
58	20250218	161036	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31650	450	2	1.44	30523134200	965717	158.41	31450	32000	30800	40550	21850	31200	31606.52	6.92	-95762	31833	31516	31083	30766	30333	31675	30925	307	9350	500	21840	50	1	61171908	19361	50.16	14.16	12	1.58	631.00	2235.00	54200	20240619	-41.61	7940	20240213	298.61	35850	-11.72	20250106	27100	16.79	20250210	54200	-41.61	20240619	8080	291.71	20240220	3.16	N	257720	500	306 억	4230904	N	N	6049	N	N
59	20250218	151039	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31700	500	2	1.60	29145343250	922118	151.26	31450	32000	30800	40550	21850	31200	31606.98	6.92	-90495	31833	31516	31083	30766	30333	31675	30925	307	9350	500	21840	50	1	61171908	19391	50.24	14.18	12	1.51	631.00	2235.00	54200	20240619	-41.51	7940	20240213	299.24	35850	-11.58	20250106	27100	16.97	20250210	54200	-41.51	20240619	8080	292.33	20240220	3.16	N	257720	500	306 억	4230904	N	N	1562	N	N
60	20250218	141039	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31800	600	2	1.92	25535051350	808630	132.64	31450	32000	30800	40550	21850	31200	31578.19	6.92	-72264	31833	31516	31083	30766	30333	31675	30925	307	9350	500	21840	50	1	61171908	19453	50.40	14.23	12	1.32	631.00	2235.00	54200	20240619	-41.33	7940	20240213	300.50	35850	-11.30	20250106	27100	17.34	20250210	54200	-41.33	20240619	8080	293.56	20240220	3.16	N	257720	500	306 억	4230904	N	N	1562	N	N
61	20250218	131036	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31800	600	2	1.92	21978281200	696635	114.27	31450	32000	30800	40550	21850	31200	31549.23	6.92	-53582	31833	31516	31083	30766	30333	31675	30925	307	9350	500	21840	50	1	61171908	19453	50.40	14.23	12	1.14	631.00	2235.00	54200	20240619	-41.33	7940	20240213	300.50	35850	-11.30	20250106	27100	17.34	20250210	54200	-41.33	20240619	8080	293.56	20240220	3.16	N	257720	500	306 억	4230904	N	N	1562	N	N
62	20250218	121039	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31750	550	2	1.76	19280566700	611797	100.35	31450	32000	30800	40550	21850	31200	31514.67	6.92	-34982	31833	31516	31083	30766	30333	31675	30925	307	9350	500	21840	50	1	61171908	19422	50.32	14.21	12	1.00	631.00	2235.00	54200	20240619	-41.42	7940	20240213	299.87	35850	-11.44	20250106	27100	17.16	20250210	54200	-41.42	20240619	8080	292.95	20240220	3.16	N	257720	500	306 억	4230904	N	N	1562	N	N
63	20250218	111036	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31700	500	2	1.60	16907858400	536997	88.09	31450	32000	30800	40550	21850	31200	31485.97	6.92	-20281	31833	31516	31083	30766	30333	31675	30925	307	9350	500	21840	50	1	61171908	19391	50.24	14.18	12	0.88	631.00	2235.00	54200	20240619	-41.51	7940	20240213	299.24	35850	-11.58	20250106	27100	16.97	20250210	54200	-41.51	20240619	8080	292.33	20240220	3.16	N	257720	500	306 억	4230904	N	N	1562	N	N
64	20250218	101036	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31600	400	2	1.28	13638416150	433678	71.14	31450	32000	30800	40550	21850	31200	31448.28	6.92	-17314	31833	31516	31083	30766	30333	31675	30925	307	9350	500	21840	50	1	61171908	19330	50.08	14.14	12	0.71	631.00	2235.00	54200	20240619	-41.70	7940	20240213	297.98	35850	-11.85	20250106	27100	16.61	20250210	54200	-41.70	20240619	8080	291.09	20240220	3.16	N	257720	500	306 억	4230904	N	N	1562	N	N
65	20250218	091040	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30950	-250	5	-0.80	2255937650	72393	11.87	31450	31500	30800	40550	21850	31200	31162.35	6.92	-23792	31833	31516	31083	30766	30333	31675	30925	307	9350	500	21840	50	1	61171908	18933	49.05	13.85	12	0.12	631.00	2235.00	54200	20240619	-42.90	7940	20240213	289.80	35850	-13.67	20250106	27100	14.21	20250210	54200	-42.90	20240619	8080	283.04	20240220	3.16	N	257720	500	306 억	4230904	N	N	1562	N	N
66	20250217	161036	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31200	250	2	0.81	18754527900	603519	52.69	30950	31400	30650	40200	21700	30950	31074.60	6.90	27721	32483	31716	30783	30016	29083	32100	30400	307	9250	500	21660	50	1	61171908	19086	49.45	13.96	12	0.99	631.00	2235.00	54200	20240619	-42.44	7940	20240213	292.95	35850	-12.97	20250106	27100	15.13	20250210	54200	-42.44	20240619	8080	286.14	20240220	3.16	N	257720	500	306 억	4221892	N	N	1562	N	N
67	20250217	151035	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31050	100	2	0.32	17516742650	563770	49.22	30950	31400	30650	40200	21700	30950	31070.73	6.90	24684	32483	31716	30783	30016	29083	32100	30400	307	9250	500	21660	50	1	61171908	18994	49.21	13.89	12	0.92	631.00	2235.00	54200	20240619	-42.71	7940	20240213	291.06	35850	-13.39	20250106	27100	14.58	20250210	54200	-42.71	20240619	8080	284.28	20240220	3.16	N	257720	500	306 억	4221892	N	N	1755	N	N
68	20250217	141033	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31100	150	2	0.48	15152485250	487557	42.56	30950	31400	30650	40200	21700	30950	31078.39	6.90	19662	32483	31716	30783	30016	29083	32100	30400	307	9250	500	21660	50	1	61171908	19024	49.29	13.91	12	0.80	631.00	2235.00	54200	20240619	-42.62	7940	20240213	291.69	35850	-13.25	20250106	27100	14.76	20250210	54200	-42.62	20240619	8080	284.90	20240220	3.16	N	257720	500	306 억	4221892	N	N	1755	N	N
69	20250217	131037	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30950	0	3	0.00	12225396050	393578	34.36	30950	31400	30650	40200	21700	30950	31062.20	6.90	12726	32483	31716	30783	30016	29083	32100	30400	307	9250	500	21660	50	1	61171908	18933	49.05	13.85	12	0.64	631.00	2235.00	54200	20240619	-42.90	7940	20240213	289.80	35850	-13.67	20250106	27100	14.21	20250210	54200	-42.90	20240619	8080	283.04	20240220	3.16	N	257720	500	306 억	4221892	N	N	1755	N	N
70	20250217	121037	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31200	250	2	0.81	10061821150	323962	28.28	30950	31400	30650	40200	21700	30950	31058.65	6.90	13349	32483	31716	30783	30016	29083	32100	30400	307	9250	500	21660	50	1	61171908	19086	49.45	13.96	12	0.53	631.00	2235.00	54200	20240619	-42.44	7940	20240213	292.95	35850	-12.97	20250106	27100	15.13	20250210	54200	-42.44	20240619	8080	286.14	20240220	3.16	N	257720	500	306 억	4221892	N	N	1755	N	N
71	20250217	111035	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31250	300	2	0.97	8147896700	262545	22.92	30950	31400	30650	40200	21700	30950	31034.29	6.90	9310	32483	31716	30783	30016	29083	32100	30400	307	9250	500	21660	50	1	61171908	19116	49.52	13.98	12	0.43	631.00	2235.00	54200	20240619	-42.34	7940	20240213	293.58	35850	-12.83	20250106	27100	15.31	20250210	54200	-42.34	20240619	8080	286.76	20240220	3.16	N	257720	500	306 억	4221892	N	N	1755	N	N
72	20250217	101033	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31000	50	2	0.16	5535656700	178558	15.59	30950	31400	30650	40200	21700	30950	31002.01	6.90	-2845	32483	31716	30783	30016	29083	32100	30400	307	9250	500	21660	50	1	61171908	18963	49.13	13.87	12	0.29	631.00	2235.00	54200	20240619	-42.80	7940	20240213	290.43	35850	-13.53	20250106	27100	14.39	20250210	54200	-42.80	20240619	8080	283.66	20240220	3.16	N	257720	500	306 억	4221892	N	N	1755	N	N
73	20250217	091035	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30900	-50	5	-0.16	1362169400	44177	3.86	30950	31000	30650	40200	21700	30950	30834.32	6.90	-6894	32483	31716	30783	30016	29083	32100	30400	307	9250	500	21660	50	1	61171908	18902	48.97	13.83	12	0.07	631.00	2235.00	54200	20240619	-42.99	7940	20240213	289.17	35850	-13.81	20250106	27100	14.02	20250210	54200	-42.99	20240619	8080	282.43	20240220	3.16	N	257720	500	306 억	4221892	N	N	1755	N	N
74	20250214	161028	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30950	500	2	1.64	35136312100	1137876	88.07	30450	31550	29850	39550	21350	30450	30880.55	7.09	-106357	31916	31182	29816	29082	27716	31550	29450	307	9100	500	21310	50	1	61171908	18933	49.05	13.85	12	1.86	631.00	2235.00	54200	20240619	-42.90	7740	20240201	299.87	35850	-13.67	20250106	27100	14.21	20250210	54200	-42.90	20240619	7990	287.36	20240214	3.16	N	257720	500	306 억	4338473	N	N	1755	N	N
75	20250214	151028	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30850	400	2	1.31	34137315250	1105585	85.57	30450	31550	29850	39550	21350	30450	30879.09	7.09	-110686	31916	31182	29816	29082	27716	31550	29450	307	9100	500	21310	50	1	61171908	18872	48.89	13.80	12	1.81	631.00	2235.00	54200	20240619	-43.08	7740	20240201	298.58	35850	-13.95	20250106	27100	13.84	20250210	54200	-43.08	20240619	7990	286.11	20240214	3.16	N	257720	500	306 억	4338473	N	N	5311	N	N
76	20250214	141029	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31350	900	2	2.96	30172975550	978130	75.70	30450	31550	29850	39550	21350	30450	30849.66	7.09	-76929	31916	31182	29816	29082	27716	31550	29450	307	9100	500	21310	50	1	61171908	19177	49.68	14.03	12	1.60	631.00	2235.00	54200	20240619	-42.16	7740	20240201	305.04	35850	-12.55	20250106	27100	15.68	20250210	54200	-42.16	20240619	7990	292.37	20240214	3.16	N	257720	500	306 억	4338473	N	N	5311	N	N
77	20250214	131031	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31300	850	2	2.79	26734126250	868606	67.23	30450	31550	29850	39550	21350	30450	30780.10	7.09	-81670	31916	31182	29816	29082	27716	31550	29450	307	9100	500	21310	50	1	61171908	19147	49.60	14.00	12	1.42	631.00	2235.00	54200	20240619	-42.25	7740	20240201	304.39	35850	-12.69	20250106	27100	15.50	20250210	54200	-42.25	20240619	7990	291.74	20240214	3.16	N	257720	500	306 억	4338473	N	N	5311	N	N
78	20250214	121027	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31300	850	2	2.79	24654598600	802119	62.08	30450	31550	29850	39550	21350	30450	30738.63	7.09	-91420	31916	31182	29816	29082	27716	31550	29450	307	9100	500	21310	50	1	61171908	19147	49.60	14.00	12	1.31	631.00	2235.00	54200	20240619	-42.25	7740	20240201	304.39	35850	-12.69	20250106	27100	15.50	20250210	54200	-42.25	20240619	7990	291.74	20240214	3.16	N	257720	500	306 억	4338473	N	N	5311	N	N
79	20250214	111025	55	30.00	KSQ150	유통	N	N	N	Y	40	N	31050	600	2	1.97	21383108250	697605	53.99	30450	31550	29850	39550	21350	30450	30653.63	7.09	-84121	31916	31182	29816	29082	27716	31550	29450	307	9100	500	21310	50	1	61171908	18994	49.21	13.89	12	1.14	631.00	2235.00	54200	20240619	-42.71	7740	20240201	301.16	35850	-13.39	20250106	27100	14.58	20250210	54200	-42.71	20240619	7990	288.61	20240214	3.16	N	257720	500	306 억	4338473	N	N	5311	N	N
80	20250214	101025	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30300	-150	5	-0.49	10520192650	348261	26.95	30450	30800	29850	39550	21350	30450	30204.25	7.09	-89474	31916	31182	29816	29082	27716	31550	29450	307	9100	500	21310	50	1	61171908	18535	48.02	13.56	12	0.57	631.00	2235.00	54200	20240619	-44.10	7740	20240201	291.47	35850	-15.48	20250106	27100	11.81	20250210	54200	-44.10	20240619	7990	279.22	20240214	3.16	N	257720	500	306 억	4338473	N	N	5311	N	N
81	20250214	091030	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30100	-350	5	-1.15	2509853450	83093	6.43	30450	30450	29950	39550	21350	30450	30189.69	7.09	-20581	31916	31182	29816	29082	27716	31550	29450	307	9100	500	21310	50	1	61171908	18413	47.70	13.47	12	0.14	631.00	2235.00	54200	20240619	-44.46	7740	20240201	288.89	35850	-16.04	20250106	27100	11.07	20250210	54200	-44.46	20240619	7990	276.72	20240214	3.16	N	257720	500	306 억	4338473	N	N	5311	N	N
82	20250213	161020	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30450	1700	2	5.91	38132007600	1275663	115.09	29350	30550	28450	37350	20150	28750	29889.83	6.84	115931	30450	29600	28650	27800	26850	30025	28225	307	8600	500	20120	50	1	61171908	18627	48.26	13.62	12	2.09	631.00	2235.00	54200	20240619	-43.82	7740	20240201	293.41	35850	-15.06	20250106	27100	12.36	20250210	54200	-43.82	20240619	7940	283.50	20240213	3.06	N	257720	500	306 억	4182412	N	N	5311	N	N
83	20250213	151020	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30400	1650	2	5.74	35857998000	1200858	108.34	29350	30550	28450	37350	20150	28750	29860.31	6.84	127529	30450	29600	28650	27800	26850	30025	28225	307	8600	500	20120	50	1	61171908	18596	48.18	13.60	12	1.96	631.00	2235.00	54200	20240619	-43.91	7740	20240201	292.76	35850	-15.20	20250106	27100	12.18	20250210	54200	-43.91	20240619	7940	282.87	20240213	3.06	N	257720	500	306 억	4182412	N	N	1597	N	N
84	20250213	141017	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30300	1550	2	5.39	31864786400	1069393	96.48	29350	30550	28450	37350	20150	28750	29797.08	6.84	143776	30450	29600	28650	27800	26850	30025	28225	307	8600	500	20120	50	1	61171908	18535	48.02	13.56	12	1.75	631.00	2235.00	54200	20240619	-44.10	7740	20240201	291.47	35850	-15.48	20250106	27100	11.81	20250210	54200	-44.10	20240619	7940	281.61	20240213	3.06	N	257720	500	306 억	4182412	N	N	1597	N	N
85	20250213	131019	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30200	1450	2	5.04	26182750850	882224	79.60	29350	30400	28450	37350	20150	28750	29678.12	6.84	118221	30450	29600	28650	27800	26850	30025	28225	307	8600	500	20120	50	1	61171908	18474	47.86	13.51	12	1.44	631.00	2235.00	54200	20240619	-44.28	7740	20240201	290.18	35850	-15.76	20250106	27100	11.44	20250210	54200	-44.28	20240619	7940	280.35	20240213	3.06	N	257720	500	306 억	4182412	N	N	1597	N	N
86	20250213	121017	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30150	1400	2	4.87	22729782050	767948	69.29	29350	30400	28450	37350	20150	28750	29598.07	6.84	101067	30450	29600	28650	27800	26850	30025	28225	307	8600	500	20120	50	1	61171908	18443	47.78	13.49	12	1.26	631.00	2235.00	54200	20240619	-44.37	7740	20240201	289.53	35850	-15.90	20250106	27100	11.25	20250210	54200	-44.37	20240619	7940	279.72	20240213	3.06	N	257720	500	306 억	4182412	N	N	1597	N	N
87	20250213	111017	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29700	950	2	3.30	12320419000	422418	38.11	29350	29750	28450	37350	20150	28750	29166.42	6.84	-2297	30450	29600	28650	27800	26850	30025	28225	307	8600	500	20120	50	1	61171908	18168	47.07	13.29	12	0.69	631.00	2235.00	54200	20240619	-45.20	7740	20240201	283.72	35850	-17.15	20250106	27100	9.59	20250210	54200	-45.20	20240619	7940	274.06	20240213	3.06	N	257720	500	306 억	4182412	N	N	1597	N	N
88	20250213	101018	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28800	50	2	0.17	7456143350	256882	23.18	29350	29650	28450	37350	20150	28750	29025.56	6.84	-58400	30450	29600	28650	27800	26850	30025	28225	307	8600	500	20120	50	1	61171908	17618	45.64	12.89	12	0.42	631.00	2235.00	54200	20240619	-46.86	7740	20240201	272.09	35850	-19.67	20250106	27100	6.27	20250210	54200	-46.86	20240619	7940	262.72	20240213	3.06	N	257720	500	306 억	4182412	N	N	1597	N	N
89	20250213	091013	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29500	750	2	2.61	2324018950	79420	7.17	29350	29650	28900	37350	20150	28750	29262.39	6.84	-5634	30450	29600	28650	27800	26850	30025	28225	307	8600	500	20120	50	1	61171908	18046	46.75	13.20	12	0.13	631.00	2235.00	54200	20240619	-45.57	7740	20240201	281.14	35850	-17.71	20250106	27100	8.86	20250210	54200	-45.57	20240619	7940	271.54	20240213	3.06	N	257720	500	306 억	4182412	N	N	1597	N	N
90	20250212	161011	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28750	850	2	3.05	31771854900	1097361	115.68	28100	29500	27700	36250	19550	27900	28953.11	6.75	76769	29733	28816	28133	27216	26533	28475	26875	307	8350	500	19530	50	1	61171908	17587	45.56	12.86	12	1.79	631.00	2235.00	54200	20240619	-46.96	7740	20240201	271.45	35850	-19.80	20250106	27100	6.09	20250210	54200	-46.96	20240619	7940	262.09	20240213	3.07	N	257720	500	306 억	4126712	N	N	1597	N	N
91	20250212	151008	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28800	900	2	3.23	30549919950	1054903	111.21	28100	29500	27700	36250	19550	27900	28959.96	6.75	63881	29733	28816	28133	27216	26533	28475	26875	307	8350	500	19530	50	1	61171908	17618	45.64	12.89	12	1.72	631.00	2235.00	54200	20240619	-46.86	7740	20240201	272.09	35850	-19.67	20250106	27100	6.27	20250210	54200	-46.86	20240619	7940	262.72	20240213	3.07	N	257720	500	306 억	4126712	N	N	6192	N	N
92	20250212	141010	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28900	1000	2	3.58	27717906650	956841	100.87	28100	29500	27700	36250	19550	27900	28968.17	6.75	78611	29733	28816	28133	27216	26533	28475	26875	307	8350	500	19530	50	1	61171908	17679	45.80	12.93	12	1.56	631.00	2235.00	54200	20240619	-46.68	7740	20240201	273.39	35850	-19.39	20250106	27100	6.64	20250210	54200	-46.68	20240619	7940	263.98	20240213	3.07	N	257720	500	306 억	4126712	N	N	6192	N	N
93	20250212	131013	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29300	1400	2	5.02	25888117550	893939	94.24	28100	29500	27700	36250	19550	27900	28959.64	6.75	82782	29733	28816	28133	27216	26533	28475	26875	307	8350	500	19530	50	1	61171908	17923	46.43	13.11	12	1.46	631.00	2235.00	54200	20240619	-45.94	7740	20240201	278.55	35850	-18.27	20250106	27100	8.12	20250210	54200	-45.94	20240619	7940	269.02	20240213	3.07	N	257720	500	306 억	4126712	N	N	6192	N	N
94	20250212	121009	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29050	1150	2	4.12	24168305800	834782	88.00	28100	29500	27700	36250	19550	27900	28951.67	6.75	78950	29733	28816	28133	27216	26533	28475	26875	307	8350	500	19530	50	1	61171908	17770	46.04	13.00	12	1.36	631.00	2235.00	54200	20240619	-46.40	7740	20240201	275.32	35850	-18.97	20250106	27100	7.20	20250210	54200	-46.40	20240619	7940	265.87	20240213	3.07	N	257720	500	306 억	4126712	N	N	6192	N	N
95	20250212	111008	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29000	1100	2	3.94	21619628900	747167	78.76	28100	29500	27700	36250	19550	27900	28935.51	6.75	102672	29733	28816	28133	27216	26533	28475	26875	307	8350	500	19530	50	1	61171908	17740	45.96	12.98	12	1.22	631.00	2235.00	54200	20240619	-46.49	7740	20240201	274.68	35850	-19.11	20250106	27100	7.01	20250210	54200	-46.49	20240619	7940	265.24	20240213	3.07	N	257720	500	306 억	4126712	N	N	6192	N	N
96	20250212	101002	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29100	1200	2	4.30	17387338750	600913	63.35	28100	29500	27700	36250	19550	27900	28934.92	6.75	133420	29733	28816	28133	27216	26533	28475	26875	307	8350	500	19530	50	1	61171908	17801	46.12	13.02	12	0.98	631.00	2235.00	54200	20240619	-46.31	7740	20240201	275.97	35850	-18.83	20250106	27100	7.38	20250210	54200	-46.31	20240619	7940	266.50	20240213	3.07	N	257720	500	306 억	4126712	N	N	6192	N	N
97	20250212	090936	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28350	450	2	1.61	1232681200	43783	4.62	28100	28500	27700	36250	19550	27900	28154.50	6.75	2471	29733	28816	28133	27216	26533	28475	26875	307	8350	500	19530	50	1	61171908	17342	44.93	12.68	12	0.07	631.00	2235.00	54200	20240619	-47.69	7740	20240201	266.28	35850	-20.92	20250106	27100	4.61	20250210	54200	-47.69	20240619	7940	257.05	20240213	3.07	N	257720	500	306 억	4126712	N	N	6192	N	N
98	20250211	161013	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27900	-450	5	-1.59	26442320650	940720	127.06	28550	29050	27450	36850	19850	28350	28109.48	6.84	-66458	30183	29266	28183	27266	26183	28725	26725	307	8500	500	19840	50	1	61171908	17067	44.22	12.48	12	1.54	631.00	2235.00	54200	20240619	-48.52	7740	20240201	260.47	35850	-22.18	20250106	27100	2.95	20250210	54200	-48.52	20240619	7940	251.39	20240213	3.07	N	257720	500	306 억	4186704	N	N	6192	N	N
99	20250211	151013	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27950	-400	5	-1.41	25306220700	900064	121.57	28550	29050	27450	36850	19850	28350	28116.02	6.84	-77289	30183	29266	28183	27266	26183	28725	26725	307	8500	500	19840	50	1	61171908	17098	44.29	12.51	12	1.47	631.00	2235.00	54200	20240619	-48.43	7740	20240201	261.11	35850	-22.04	20250106	27100	3.14	20250210	54200	-48.43	20240619	7940	252.02	20240213	3.07	N	257720	500	306 억	4186704	N	N	10795	N	N
100	20250211	141012	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27950	-400	5	-1.41	21487697000	763965	103.19	28550	29050	27450	36850	19850	28350	28126.55	6.84	-100653	30183	29266	28183	27266	26183	28725	26725	307	8500	500	19840	50	1	61171908	17098	44.29	12.51	12	1.25	631.00	2235.00	54200	20240619	-48.43	7740	20240201	261.11	35850	-22.04	20250106	27100	3.14	20250210	54200	-48.43	20240619	7940	252.02	20240213	3.07	N	257720	500	306 억	4186704	N	N	10795	N	N
101	20250211	131012	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27800	-550	5	-1.94	18871786300	669908	90.48	28550	29050	27450	36850	19850	28350	28170.71	6.84	-118640	30183	29266	28183	27266	26183	28725	26725	307	8500	500	19840	50	1	61171908	17006	44.06	12.44	12	1.10	631.00	2235.00	54200	20240619	-48.71	7740	20240201	259.17	35850	-22.45	20250106	27100	2.58	20250210	54200	-48.71	20240619	7940	250.13	20240213	3.07	N	257720	500	306 억	4186704	N	N	10795	N	N
102	20250211	121011	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27600	-750	5	-2.65	16100271900	569372	76.90	28550	29050	27550	36850	19850	28350	28277.25	6.84	-115581	30183	29266	28183	27266	26183	28725	26725	307	8500	500	19840	50	1	61171908	16883	43.74	12.35	12	0.93	631.00	2235.00	54200	20240619	-49.08	7740	20240201	256.59	35850	-23.01	20250106	27100	1.85	20250210	54200	-49.08	20240619	7940	247.61	20240213	3.07	N	257720	500	306 억	4186704	N	N	10795	N	N
103	20250211	111012	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27900	-450	5	-1.59	11710168800	410986	55.51	28550	29050	27850	36850	19850	28350	28492.87	6.84	-117557	30183	29266	28183	27266	26183	28725	26725	307	8500	500	19840	50	1	61171908	17067	44.22	12.48	12	0.67	631.00	2235.00	54200	20240619	-48.52	7740	20240201	260.47	35850	-22.18	20250106	27100	2.95	20250210	54200	-48.52	20240619	7940	251.39	20240213	3.07	N	257720	500	306 억	4186704	N	N	10795	N	N
104	20250211	101012	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28700	350	2	1.23	6159503650	214643	28.99	28550	29050	28300	36850	19850	28350	28696.50	6.84	-56493	30183	29266	28183	27266	26183	28725	26725	307	8500	500	19840	50	1	61171908	17556	45.48	12.84	12	0.35	631.00	2235.00	54200	20240619	-47.05	7740	20240201	270.80	35850	-19.94	20250106	27100	5.90	20250210	54200	-47.05	20240619	7940	261.46	20240213	3.07	N	257720	500	306 억	4186704	N	N	10795	N	N
105	20250211	091016	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28800	450	2	1.59	1261655800	44179	5.97	28550	28800	28400	36850	19850	28350	28557.82	6.84	-7876	30183	29266	28183	27266	26183	28725	26725	307	8500	500	19840	50	1	61171908	17618	45.64	12.89	12	0.07	631.00	2235.00	54200	20240619	-46.86	7740	20240201	272.09	35850	-19.67	20250106	27100	6.27	20250210	54200	-46.86	20240619	7940	262.72	20240213	3.07	N	257720	500	306 억	4186704	N	N	10795	N	N
106	20250210	161006	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28350	-200	5	-0.70	20656808950	729347	108.34	28550	29100	27100	37100	20000	28550	28322.12	6.80	-7093	29550	29050	28600	28100	27650	28825	27875	307	8550	500	19980	50	1	61171908	17342	44.93	12.68	12	1.19	631.00	2235.00	54200	20240619	-47.69	7740	20240201	266.28	35850	-20.92	20250106	27100	4.61	20250210	54200	-47.69	20240619	7940	257.05	20240213	3.03	N	257720	500	306 억	4160836	N	N	10795	N	N
107	20250210	151005	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28300	-250	5	-0.88	19042846400	672352	99.88	28550	29100	27100	37100	20000	28550	28322.61	6.80	-17452	29550	29050	28600	28100	27650	28825	27875	307	8550	500	19980	50	1	61171908	17312	44.85	12.66	12	1.10	631.00	2235.00	54200	20240619	-47.79	7740	20240201	265.63	35850	-21.06	20250106	27100	4.43	20250210	54200	-47.79	20240619	7940	256.42	20240213	3.03	N	257720	500	306 억	4160836	N	N	52380	N	N
108	20250210	141004	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28150	-400	5	-1.40	15558337150	548868	81.53	28550	29100	27100	37100	20000	28550	28346.09	6.80	-11534	29550	29050	28600	28100	27650	28825	27875	307	8550	500	19980	50	1	61171908	17220	44.61	12.60	12	0.90	631.00	2235.00	54200	20240619	-48.06	7740	20240201	263.70	35850	-21.48	20250106	27100	3.87	20250210	54200	-48.06	20240619	7940	254.53	20240213	3.03	N	257720	500	306 억	4160836	N	N	52380	N	N
109	20250210	131007	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28850	300	2	1.05	12384821900	437320	64.96	28550	29100	27100	37100	20000	28550	28319.62	6.80	6653	29550	29050	28600	28100	27650	28825	27875	307	8550	500	19980	50	1	61171908	17648	45.72	12.91	12	0.71	631.00	2235.00	54200	20240619	-46.77	7740	20240201	272.74	35850	-19.53	20250106	27100	6.46	20250210	54200	-46.77	20240619	7940	263.35	20240213	3.03	N	257720	500	306 억	4160836	N	N	52380	N	N
110	20250210	121002	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28950	400	2	1.40	11195790600	396222	58.86	28550	29100	27100	37100	20000	28550	28256.08	6.80	8710	29550	29050	28600	28100	27650	28825	27875	307	8550	500	19980	50	1	61171908	17709	45.88	12.95	12	0.65	631.00	2235.00	54200	20240619	-46.59	7740	20240201	274.03	35850	-19.25	20250106	27100	6.83	20250210	54200	-46.59	20240619	7940	264.61	20240213	3.03	N	257720	500	306 억	4160836	N	N	52380	N	N
111	20250210	110958	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28950	400	2	1.40	9958304550	353467	52.51	28550	29100	27100	37100	20000	28550	28172.83	6.80	10121	29550	29050	28600	28100	27650	28825	27875	307	8550	500	19980	50	1	61171908	17709	45.88	12.95	12	0.58	631.00	2235.00	54200	20240619	-46.59	7740	20240201	274.03	35850	-19.25	20250106	27100	6.83	20250210	54200	-46.59	20240619	7940	264.61	20240213	3.03	N	257720	500	306 억	4160836	N	N	52380	N	N
112	20250210	100958	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28650	100	2	0.35	7383622250	264241	39.25	28550	28700	27100	37100	20000	28550	27941.91	6.80	13197	29550	29050	28600	28100	27650	28825	27875	307	8550	500	19980	50	1	61171908	17526	45.40	12.82	12	0.43	631.00	2235.00	54200	20240619	-47.14	7740	20240201	270.16	35850	-20.08	20250106	27100	5.72	20250210	54200	-47.14	20240619	7940	260.83	20240213	3.03	N	257720	500	306 억	4160836	N	N	52380	N	N
113	20250210	090956	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27650	-900	5	-3.15	3399624350	122590	18.21	28550	28600	27100	37100	20000	28550	27729.20	6.80	-14076	29550	29050	28600	28100	27650	28825	27875	307	8550	500	19980	50	1	61171908	16914	43.82	12.37	12	0.20	631.00	2235.00	54200	20240619	-48.99	7740	20240201	257.24	35850	-22.87	20250106	27100	2.03	20250210	54200	-48.99	20240619	7940	248.24	20240213	3.03	N	257720	500	306 억	4160836	N	N	52380	N	N
114	20250207	160947	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28550	-50	5	-0.17	19144550900	667260	65.05	28750	29100	28150	37150	20050	28600	28691.51	6.88	-21197	30533	29566	29033	28066	27533	29300	27800	307	8550	500	20020	50	1	61171908	17465	45.25	12.77	12	1.09	631.00	2235.00	54200	20240619	-47.32	7740	20240201	268.86	35850	-20.36	20250106	28150	1.42	20250207	54200	-47.32	20240619	7940	259.57	20240213	3.03	N	257720	500	306 억	4211611	N	N	52380	N	N
115	20250207	150949	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28750	150	2	0.52	18004724400	627413	61.16	28750	29100	28150	37150	20050	28600	28696.78	6.88	-21348	30533	29566	29033	28066	27533	29300	27800	307	8550	500	20020	50	1	61171908	17587	45.56	12.86	12	1.03	631.00	2235.00	54200	20240619	-46.96	7740	20240201	271.45	35850	-19.80	20250106	28150	2.13	20250207	54200	-46.96	20240619	7940	262.09	20240213	3.03	N	257720	500	306 억	4211611	N	N	10144	N	N
116	20250207	140949	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28900	300	2	1.05	15743305150	549091	53.53	28750	29100	28150	37150	20050	28600	28671.59	6.88	-21894	30533	29566	29033	28066	27533	29300	27800	307	8550	500	20020	50	1	61171908	17679	45.80	12.93	12	0.90	631.00	2235.00	54200	20240619	-46.68	7740	20240201	273.39	35850	-19.39	20250106	28150	2.66	20250207	54200	-46.68	20240619	7940	263.98	20240213	3.03	N	257720	500	306 억	4211611	N	N	10144	N	N
117	20250207	130946	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28750	150	2	0.52	13979936050	487634	47.54	28750	29100	28150	37150	20050	28600	28668.93	6.88	-31324	30533	29566	29033	28066	27533	29300	27800	307	8550	500	20020	50	1	61171908	17587	45.56	12.86	12	0.80	631.00	2235.00	54200	20240619	-46.96	7740	20240201	271.45	35850	-19.80	20250106	28150	2.13	20250207	54200	-46.96	20240619	7940	262.09	20240213	3.03	N	257720	500	306 억	4211611	N	N	10144	N	N
118	20250207	120945	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28700	100	2	0.35	12335666300	430618	41.98	28750	29100	28150	37150	20050	28600	28646.44	6.88	-43711	30533	29566	29033	28066	27533	29300	27800	307	8550	500	20020	50	1	61171908	17556	45.48	12.84	12	0.70	631.00	2235.00	54200	20240619	-47.05	7740	20240201	270.80	35850	-19.94	20250106	28150	1.95	20250207	54200	-47.05	20240619	7940	261.46	20240213	3.03	N	257720	500	306 억	4211611	N	N	10144	N	N
119	20250207	110944	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28500	-100	5	-0.35	11157934850	389428	37.96	28750	29100	28150	37150	20050	28600	28652.13	6.88	-44236	30533	29566	29033	28066	27533	29300	27800	307	8550	500	20020	50	1	61171908	17434	45.17	12.75	12	0.64	631.00	2235.00	54200	20240619	-47.42	7740	20240201	268.22	35850	-20.50	20250106	28150	1.24	20250207	54200	-47.42	20240619	7940	258.94	20240213	3.03	N	257720	500	306 억	4211611	N	N	10144	N	N
120	20250207	100948	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28300	-300	5	-1.05	8110572450	282793	27.57	28750	29100	28150	37150	20050	28600	28680.28	6.88	-53330	30533	29566	29033	28066	27533	29300	27800	307	8550	500	20020	50	1	61171908	17312	44.85	12.66	12	0.46	631.00	2235.00	54200	20240619	-47.79	7740	20240201	265.63	35850	-21.06	20250106	28150	0.53	20250207	54200	-47.79	20240619	7940	256.42	20240213	3.03	N	257720	500	306 억	4211611	N	N	10144	N	N
121	20250207	090953	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28900	300	2	1.05	2267148300	78935	7.70	28750	28950	28500	37150	20050	28600	28721.88	6.88	-11710	30533	29566	29033	28066	27533	29300	27800	307	8550	500	20020	50	1	61171908	17679	45.80	12.93	12	0.13	631.00	2235.00	54200	20240619	-46.68	7740	20240201	273.39	35850	-19.39	20250106	28500	1.40	20250207	54200	-46.68	20240619	7940	263.98	20240213	3.03	N	257720	500	306 억	4211611	N	N	10144	N	N
122	20250206	160923	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28600	-450	5	-1.55	29703392600	1017572	123.42	29100	30000	28500	37750	20350	29050	29194.84	6.96	49207	31083	30066	29433	28416	27783	29750	28100	307	8700	500	20330	50	1	61171908	17495	45.32	12.80	12	1.66	631.00	2235.00	54200	20240619	-47.23	7740	20240201	269.51	35850	-20.22	20250106	28500	0.35	20250206	54200	-47.23	20240619	7940	260.20	20240213	3.05	N	257720	500	306 억	4255118	N	N	10144	N	N
123	20250206	150927	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28650	-400	5	-1.38	26381916550	901406	109.33	29100	30000	28600	37750	20350	29050	29267.52	6.96	41445	31083	30066	29433	28416	27783	29750	28100	307	8700	500	20330	50	1	61171908	17526	45.40	12.82	12	1.47	631.00	2235.00	54200	20240619	-47.14	7740	20240201	270.16	35850	-20.08	20250106	28600	0.17	20250206	54200	-47.14	20240619	7940	260.83	20240213	3.05	N	257720	500	306 억	4255118	N	N	9694	N	N
124	20250206	140927	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28950	-100	5	-0.34	19824683200	674084	81.76	29100	30000	28800	37750	20350	29050	29409.81	6.96	25050	31083	30066	29433	28416	27783	29750	28100	307	8700	500	20330	50	1	61171908	17709	45.88	12.95	12	1.10	631.00	2235.00	54200	20240619	-46.59	7740	20240201	274.03	35850	-19.25	20250106	28750	0.70	20250203	54200	-46.59	20240619	7940	264.61	20240213	3.05	N	257720	500	306 억	4255118	N	N	9694	N	N
125	20250206	130924	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29350	300	2	1.03	15299676600	518775	62.92	29100	30000	29100	37750	20350	29050	29491.93	6.96	46215	31083	30066	29433	28416	27783	29750	28100	307	8700	500	20330	50	1	61171908	17954	46.51	13.13	12	0.85	631.00	2235.00	54200	20240619	-45.85	7740	20240201	279.20	35850	-18.13	20250106	28750	2.09	20250203	54200	-45.85	20240619	7940	269.65	20240213	3.05	N	257720	500	306 억	4255118	N	N	9694	N	N
126	20250206	120921	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29500	450	2	1.55	13207121350	447616	54.29	29100	30000	29100	37750	20350	29050	29505.47	6.96	39837	31083	30066	29433	28416	27783	29750	28100	307	8700	500	20330	50	1	61171908	18046	46.75	13.20	12	0.73	631.00	2235.00	54200	20240619	-45.57	7740	20240201	281.14	35850	-17.71	20250106	28750	2.61	20250203	54200	-45.57	20240619	7940	271.54	20240213	3.05	N	257720	500	306 억	4255118	N	N	9694	N	N
127	20250206	110916	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29500	450	2	1.55	11170345450	378625	45.92	29100	30000	29100	37750	20350	29050	29502.40	6.96	16080	31083	30066	29433	28416	27783	29750	28100	307	8700	500	20330	50	1	61171908	18046	46.75	13.20	12	0.62	631.00	2235.00	54200	20240619	-45.57	7740	20240201	281.14	35850	-17.71	20250106	28750	2.61	20250203	54200	-45.57	20240619	7940	271.54	20240213	3.05	N	257720	500	306 억	4255118	N	N	9694	N	N
128	20250206	100917	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29300	250	2	0.86	8760947750	296659	35.98	29100	30000	29100	37750	20350	29050	29532.05	6.96	5159	31083	30066	29433	28416	27783	29750	28100	307	8700	500	20330	50	1	61171908	17923	46.43	13.11	12	0.48	631.00	2235.00	54200	20240619	-45.94	7740	20240201	278.55	35850	-18.27	20250106	28750	1.91	20250203	54200	-45.94	20240619	7940	269.02	20240213	3.05	N	257720	500	306 억	4255118	N	N	9694	N	N
129	20250206	090929	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29700	650	2	2.24	2039970000	69152	8.39	29100	29800	29100	37750	20350	29050	29499.80	6.96	11027	31083	30066	29433	28416	27783	29750	28100	307	8700	500	20330	50	1	61171908	18168	47.07	13.29	12	0.11	631.00	2235.00	54200	20240619	-45.20	7740	20240201	283.72	35850	-17.15	20250106	28750	3.30	20250203	54200	-45.20	20240619	7940	274.06	20240213	3.05	N	257720	500	306 억	4255118	N	N	9694	N	N
130	20250205	160913	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29050	-900	5	-3.01	23854847850	815708	104.09	30450	30450	28800	38900	21000	29950	29244.67	6.97	-11266	31483	30716	30033	29266	28583	31100	29650	307	8950	500	20960	50	1	61171908	17770	46.04	13.00	12	1.33	631.00	2235.00	54200	20240619	-46.40	7740	20240201	275.32	35850	-18.97	20250106	28750	1.04	20250203	54200	-46.40	20240619	7940	265.87	20240213	3.09	N	257720	500	306 억	4263199	N	N	9694	N	N
131	20250205	150916	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29100	-850	5	-2.84	22466311450	767980	98.00	30450	30450	28800	38900	21000	29950	29253.77	6.97	-14389	31483	30716	30033	29266	28583	31100	29650	307	8950	500	20960	50	1	61171908	17801	46.12	13.02	12	1.26	631.00	2235.00	54200	20240619	-46.31	7740	20240201	275.97	35850	-18.83	20250106	28750	1.22	20250203	54200	-46.31	20240619	7940	266.50	20240213	3.09	N	257720	500	306 억	4263199	N	N	5834	N	N
132	20250205	140916	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29100	-850	5	-2.84	20056348700	684986	87.41	30450	30450	28800	38900	21000	29950	29279.94	6.97	-24559	31483	30716	30033	29266	28583	31100	29650	307	8950	500	20960	50	1	61171908	17801	46.12	13.02	12	1.12	631.00	2235.00	54200	20240619	-46.31	7740	20240201	275.97	35850	-18.83	20250106	28750	1.22	20250203	54200	-46.31	20240619	7940	266.50	20240213	3.09	N	257720	500	306 억	4263199	N	N	5834	N	N
133	20250205	130914	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29150	-800	5	-2.67	18371806900	626980	80.00	30450	30450	28800	38900	21000	29950	29302.06	6.97	-31506	31483	30716	30033	29266	28583	31100	29650	307	8950	500	20960	50	1	61171908	17832	46.20	13.04	12	1.02	631.00	2235.00	54200	20240619	-46.22	7740	20240201	276.61	35850	-18.69	20250106	28750	1.39	20250203	54200	-46.22	20240619	7940	267.13	20240213	3.09	N	257720	500	306 억	4263199	N	N	5834	N	N
134	20250205	120919	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29250	-700	5	-2.34	16821103800	573812	73.22	30450	30450	28800	38900	21000	29950	29314.66	6.97	-45141	31483	30716	30033	29266	28583	31100	29650	307	8950	500	20960	50	1	61171908	17893	46.35	13.09	12	0.94	631.00	2235.00	54200	20240619	-46.03	7740	20240201	277.91	35850	-18.41	20250106	28750	1.74	20250203	54200	-46.03	20240619	7940	268.39	20240213	3.09	N	257720	500	306 억	4263199	N	N	5834	N	N
135	20250205	110913	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29200	-750	5	-2.50	14603537500	497550	63.49	30450	30450	28800	38900	21000	29950	29350.89	6.97	-58690	31483	30716	30033	29266	28583	31100	29650	307	8950	500	20960	50	1	61171908	17862	46.28	13.06	12	0.81	631.00	2235.00	54200	20240619	-46.13	7740	20240201	277.26	35850	-18.55	20250106	28750	1.57	20250203	54200	-46.13	20240619	7940	267.76	20240213	3.09	N	257720	500	306 억	4263199	N	N	5834	N	N
136	20250205	100925	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29100	-850	5	-2.84	8516593150	287680	36.71	30450	30450	29050	38900	21000	29950	29604.40	6.97	-44642	31483	30716	30033	29266	28583	31100	29650	307	8950	500	20960	50	1	61171908	17801	46.12	13.02	12	0.47	631.00	2235.00	54200	20240619	-46.31	7740	20240201	275.97	35850	-18.83	20250106	28750	1.22	20250203	54200	-46.31	20240619	7940	266.50	20240213	3.09	N	257720	500	306 억	4263199	N	N	5834	N	N
137	20250205	090929	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29650	-300	5	-1.00	1905974050	63404	8.09	30450	30450	29600	38900	21000	29950	30060.79	6.97	-27500	31483	30716	30033	29266	28583	31100	29650	307	8950	500	20960	50	1	61171908	18137	46.99	13.27	12	0.10	631.00	2235.00	54200	20240619	-45.30	7740	20240201	283.07	35850	-17.29	20250106	28750	3.13	20250203	54200	-45.30	20240619	7940	273.43	20240213	3.09	N	257720	500	306 억	4263199	N	N	5834	N	N
138	20250204	160855	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29950	750	2	2.57	23278323100	773104	80.55	29850	30800	29350	37950	20450	29200	30110.36	6.79	182112	31100	30150	29450	28500	27800	29800	28150	307	8750	500	20440	50	1	61171908	18321	47.46	13.40	12	1.26	631.00	2235.00	54200	20240619	-44.74	7740	20240201	286.95	35850	-16.46	20250106	28750	4.17	20250203	54200	-44.74	20240619	7940	277.20	20240213	3.07	N	257720	500	306 억	4156268	N	N	5834	N	N
139	20250204	150906	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29950	750	2	2.57	22179231200	736394	76.72	29850	30800	29350	37950	20450	29200	30118.71	6.79	174631	31100	30150	29450	28500	27800	29800	28150	307	8750	500	20440	50	1	61171908	18321	47.46	13.40	12	1.20	631.00	2235.00	54200	20240619	-44.74	7740	20240201	286.95	35850	-16.46	20250106	28750	4.17	20250203	54200	-44.74	20240619	7940	277.20	20240213	3.07	N	257720	500	306 억	4156268	N	N	12111	N	N
140	20250204	140906	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30150	950	2	3.25	18866575100	626121	65.23	29850	30800	29350	37950	20450	29200	30132.48	6.79	140729	31100	30150	29450	28500	27800	29800	28150	307	8750	500	20440	50	1	61171908	18443	47.78	13.49	12	1.02	631.00	2235.00	54200	20240619	-44.37	7740	20240201	289.53	35850	-15.90	20250106	28750	4.87	20250203	54200	-44.37	20240619	7940	279.72	20240213	3.07	N	257720	500	306 억	4156268	N	N	12111	N	N
141	20250204	130909	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30350	1150	2	3.94	16907263600	561443	58.49	29850	30800	29350	37950	20450	29200	30113.95	6.79	127200	31100	30150	29450	28500	27800	29800	28150	307	8750	500	20440	50	1	61171908	18566	48.10	13.58	12	0.92	631.00	2235.00	54200	20240619	-44.00	7740	20240201	292.12	35850	-15.34	20250106	28750	5.57	20250203	54200	-44.00	20240619	7940	282.24	20240213	3.07	N	257720	500	306 억	4156268	N	N	12111	N	N
142	20250204	120918	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30300	1100	2	3.77	14642117550	486841	50.72	29850	30800	29350	37950	20450	29200	30075.78	6.79	75587	31100	30150	29450	28500	27800	29800	28150	307	8750	500	20440	50	1	61171908	18535	48.02	13.56	12	0.80	631.00	2235.00	54200	20240619	-44.10	7740	20240201	291.47	35850	-15.48	20250106	28750	5.39	20250203	54200	-44.10	20240619	7940	281.61	20240213	3.07	N	257720	500	306 억	4156268	N	N	12111	N	N
143	20250204	110859	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30250	1050	2	3.60	13044909150	434201	45.24	29850	30800	29350	37950	20450	29200	30043.49	6.79	50818	31100	30150	29450	28500	27800	29800	28150	307	8750	500	20440	50	1	61171908	18505	47.94	13.53	12	0.71	631.00	2235.00	54200	20240619	-44.19	7740	20240201	290.83	35850	-15.62	20250106	28750	5.22	20250203	54200	-44.19	20240619	7940	280.98	20240213	3.07	N	257720	500	306 억	4156268	N	N	12111	N	N
144	20250204	100904	55	30.00	KSQ150	유통	N	N	N	Y	40	N	30450	1250	2	4.28	10300503250	343699	35.81	29850	30800	29350	37950	20450	29200	29969.56	6.79	29248	31100	30150	29450	28500	27800	29800	28150	307	8750	500	20440	50	1	61171908	18627	48.26	13.62	12	0.56	631.00	2235.00	54200	20240619	-43.82	7740	20240201	293.41	35850	-15.06	20250106	28750	5.91	20250203	54200	-43.82	20240619	7940	283.50	20240213	3.07	N	257720	500	306 억	4156268	N	N	12111	N	N
145	20250204	090904	55	30.00	KSQ150	유통	N	N	N	Y	40	N	29750	550	2	1.88	2576924150	86568	9.02	29850	30150	29400	37950	20450	29200	29767.66	6.79	569	31100	30150	29450	28500	27800	29800	28150	307	8750	500	20440	50	1	61171908	18199	47.15	13.31	12	0.14	631.00	2235.00	54200	20240619	-45.11	7740	20240201	284.37	35850	-17.02	20250106	28750	3.48	20250203	54200	-45.11	20240619	7940	274.69	20240213	3.07	N	257720	500	306 억	4156268	N	N	12111	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History