KissMeData/257720/price/prices-20250301.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	20250328	161100	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26000	50	2	0.19	8960800875	342839	42.42	25750	26750	25450	33700	18200	25950	26137.10	6.04	0	8657	28716	27332	26416	25032	24116	26875	24575	307	7750	500	18160	50	1	61171908	15905	41.20	11.63	12	0.56	631.00	2235.00	54200	20240619	-52.03	8870	20240318	193.12	36800	-29.35	20250224	23600	10.17	20250311	54200	-52.03	20240619	11320	129.68	20240328	3.68	N	257720	500	306 억		3692167	N	N	6192	N	00	N
3	20250328	151103	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26050	100	2	0.39	8495129575	324938	40.20	25750	26750	25450	33700	18200	25950	26143.85	6.04	0	5050	28716	27332	26416	25032	24116	26875	24575	307	7750	500	18160	50	1	61171908	15935	41.28	11.66	12	0.53	631.00	2235.00	54200	20240619	-51.94	8870	20240318	193.69	36800	-29.21	20250224	23600	10.38	20250311	54200	-51.94	20240619	11320	130.12	20240328	3.68	N	257720	500	306 억		3692167	N	N	5878	N	00	N
4	20250328	141106	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25900	-50	5	-0.19	7626335250	291346	36.05	25750	26750	25450	33700	18200	25950	26176.21	6.04	0	-5703	28716	27332	26416	25032	24116	26875	24575	307	7750	500	18160	50	1	61171908	15844	41.05	11.59	12	0.48	631.00	2235.00	54200	20240619	-52.21	8870	20240318	192.00	36800	-29.62	20250224	23600	9.75	20250311	54200	-52.21	20240619	11320	128.80	20240328	3.68	N	257720	500	306 억		3692167	N	N	5878	N	00	N
5	20250328	131102	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26200	250	2	0.96	6709762325	256083	31.68	25750	26750	25450	33700	18200	25950	26201.51	6.04	0	-9351	28716	27332	26416	25032	24116	26875	24575	307	7750	500	18160	50	1	61171908	16027	41.52	11.72	12	0.42	631.00	2235.00	54200	20240619	-51.66	8870	20240318	195.38	36800	-28.80	20250224	23600	11.02	20250311	54200	-51.66	20240619	11320	131.45	20240328	3.68	N	257720	500	306 억		3692167	N	N	5878	N	00	N
6	20250328	121102	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26350	400	2	1.54	6034937550	230450	28.51	25750	26750	25450	33700	18200	25950	26187.62	6.04	0	-14229	28716	27332	26416	25032	24116	26875	24575	307	7750	500	18160	50	1	61171908	16119	41.76	11.79	12	0.38	631.00	2235.00	54200	20240619	-51.38	8870	20240318	197.07	36800	-28.40	20250224	23600	11.65	20250311	54200	-51.38	20240619	11320	132.77	20240328	3.68	N	257720	500	306 억		3692167	N	N	5878	N	00	N
7	20250328	111057	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26100	150	2	0.58	5130524175	195903	24.24	25750	26750	25450	33700	18200	25950	26189.10	6.04	0	-15445	28716	27332	26416	25032	24116	26875	24575	307	7750	500	18160	50	1	61171908	15966	41.36	11.68	12	0.32	631.00	2235.00	54200	20240619	-51.85	8870	20240318	194.25	36800	-29.08	20250224	23600	10.59	20250311	54200	-51.85	20240619	11320	130.57	20240328	3.68	N	257720	500	306 억		3692167	N	N	5878	N	00	N
8	20250328	101106	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26100	150	2	0.58	4182532475	159787	19.77	25750	26750	25450	33700	18200	25950	26175.67	6.04	0	-8539	28716	27332	26416	25032	24116	26875	24575	307	7750	500	18160	50	1	61171908	15966	41.36	11.68	12	0.26	631.00	2235.00	54200	20240619	-51.85	8870	20240318	194.25	36800	-29.08	20250224	23600	10.59	20250311	54200	-51.85	20240619	11320	130.57	20240328	3.68	N	257720	500	306 억		3692167	N	N	5878	N	00	N
9	20250328	091113	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25550	-400	5	-1.54	1057021300	41156	5.09	25750	26000	25450	33700	18200	25950	25683.29	6.04	0	2625	28716	27332	26416	25032	24116	26875	24575	307	7750	500	18160	50	1	61171908	15629	40.49	11.43	12	0.07	631.00	2235.00	54200	20240619	-52.86	8870	20240318	188.05	36800	-30.57	20250224	23600	8.26	20250311	54200	-52.86	20240619	11320	125.71	20240328	3.68	N	257720	500	306 억		3692167	N	N	5878	N	00	N
10	20250327	162419	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25950	-1400	5	-5.12	21539111850	808223	239.01	26850	27800	25500	35550	19150	27350	26650.29	6.10	0	-10219	27850	27600	27250	27000	26650	27725	27125	307	8200	500	19140	50	1	61171908	15874	41.13	11.61	12	1.32	631.00	2235.00	54200	20240619	-52.12	8740	20240315	196.91	36800	-29.48	20250224	23600	9.96	20250311	54200	-52.12	20240619	11320	129.24	20240328	3.70	N	257720	500	306 억		3732866	N	N	5878	N	00	N
11	20250327	151102	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25925	-1425	5	-5.21	20543097075	769833	227.66	26850	27800	25500	35550	19150	27350	26685.13	6.10	0	-16457	27850	27600	27250	27000	26650	27725	27125	307	8200	500	19140	50	1	61171908	15859	41.09	11.60	12	1.26	631.00	2235.00	54200	20240619	-52.17	8740	20240315	196.62	36800	-29.55	20250224	23600	9.85	20250311	54200	-52.17	20240619	11320	129.02	20240328	3.70	N	257720	500	306 억		3732866	N	N	1791	N	00	N
12	20250327	141104	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26150	-1200	5	-4.39	15147096000	561528	166.06	26850	27800	26000	35550	19150	27350	26974.78	6.10	0	-46207	27850	27600	27250	27000	26650	27725	27125	307	8200	500	19140	50	1	61171908	15996	41.44	11.70	12	0.92	631.00	2235.00	54200	20240619	-51.75	8740	20240315	199.20	36800	-28.94	20250224	23600	10.81	20250311	54200	-51.75	20240619	11320	131.01	20240328	3.70	N	257720	500	306 억		3732866	N	N	1791	N	00	N
13	20250327	131057	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26500	-850	5	-3.11	11831457300	435410	128.76	26850	27800	26000	35550	19150	27350	27173.14	6.10	0	-16567	27850	27600	27250	27000	26650	27725	27125	307	8200	500	19140	50	1	61171908	16211	42.00	11.86	12	0.71	631.00	2235.00	54200	20240619	-51.11	8740	20240315	203.20	36800	-27.99	20250224	23600	12.29	20250311	54200	-51.11	20240619	11320	134.10	20240328	3.70	N	257720	500	306 억		3732866	N	N	1791	N	00	N
14	20250327	121108	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27300	-50	5	-0.18	8267761000	302124	89.35	26850	27800	26500	35550	19150	27350	27365.46	6.10	0	-8703	27850	27600	27250	27000	26650	27725	27125	307	8200	500	19140	50	1	61171908	16700	43.26	12.21	12	0.49	631.00	2235.00	54200	20240619	-49.63	8740	20240315	212.36	36800	-25.82	20250224	23600	15.68	20250311	54200	-49.63	20240619	11320	141.17	20240328	3.70	N	257720	500	306 억		3732866	N	N	1791	N	00	N
15	20250327	111102	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27550	200	2	0.73	6515766975	238241	70.45	26850	27800	26500	35550	19150	27350	27349.48	6.10	0	16801	27850	27600	27250	27000	26650	27725	27125	307	8200	500	19140	50	1	61171908	16853	43.66	12.33	12	0.39	631.00	2235.00	54200	20240619	-49.17	8740	20240315	215.22	36800	-25.14	20250224	23600	16.74	20250311	54200	-49.17	20240619	11320	143.37	20240328	3.70	N	257720	500	306 억		3732866	N	N	1791	N	00	N
16	20250327	101058	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27700	350	2	1.28	4574885400	168017	49.69	26850	27750	26500	35550	19150	27350	27228.71	6.10	0	14563	27850	27600	27250	27000	26650	27725	27125	307	8200	500	19140	50	1	61171908	16945	43.90	12.39	12	0.27	631.00	2235.00	54200	20240619	-48.89	8740	20240315	216.93	36800	-24.73	20250224	23600	17.37	20250311	54200	-48.89	20240619	11320	144.70	20240328	3.70	N	257720	500	306 억		3732866	N	N	1791	N	00	N
17	20250327	091102	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27300	-50	5	-0.18	2183137100	81091	23.98	26850	27350	26500	35550	19150	27350	26922.06	6.10	0	1309	27850	27600	27250	27000	26650	27725	27125	307	8200	500	19140	50	1	61171908	16700	43.26	12.21	12	0.13	631.00	2235.00	54200	20240619	-49.63	8740	20240315	212.36	36800	-25.82	20250224	23600	15.68	20250311	54200	-49.63	20240619	11320	141.17	20240328	3.70	N	257720	500	306 억		3732866	N	N	1791	N	00	N
18	20250326	161049	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27350	300	2	1.11	9199191100	338153	54.11	27050	27500	26900	35150	18950	27050	27204.15	6.06	0	30186	29350	28200	27550	26400	25750	27875	26075	307	8100	500	18930	50	1	61171908	16731	43.34	12.24	12	0.55	631.00	2235.00	54200	20240619	-49.54	8740	20240315	212.93	36800	-25.68	20250224	23600	15.89	20250311	54200	-49.54	20240619	11300	142.04	20240326	3.70	N	257720	500	306 억		3707015	N	N	1764	N	00	N
19	20250326	151052	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27350	300	2	1.11	8585187250	315701	50.52	27050	27500	26900	35150	18950	27050	27194.05	6.06	0	23038	29350	28200	27550	26400	25750	27875	26075	307	8100	500	18930	50	1	61171908	16731	43.34	12.24	12	0.52	631.00	2235.00	54200	20240619	-49.54	8740	20240315	212.93	36800	-25.68	20250224	23600	15.89	20250311	54200	-49.54	20240619	11300	142.04	20240326	3.70	N	257720	500	306 억		3707015	N	N	5318	N	00	N
20	20250326	141050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27400	350	2	1.29	7927050400	291665	46.67	27050	27500	26900	35150	18950	27050	27178.62	6.06	0	18068	29350	28200	27550	26400	25750	27875	26075	307	8100	500	18930	50	1	61171908	16761	43.42	12.26	12	0.48	631.00	2235.00	54200	20240619	-49.45	8740	20240315	213.50	36800	-25.54	20250224	23600	16.10	20250311	54200	-49.45	20240619	11300	142.48	20240326	3.70	N	257720	500	306 억		3707015	N	N	5318	N	00	N
21	20250326	131053	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27200	150	2	0.55	6700780850	246767	39.49	27050	27500	26900	35150	18950	27050	27154.28	6.06	0	6213	29350	28200	27550	26400	25750	27875	26075	307	8100	500	18930	50	1	61171908	16639	43.11	12.17	12	0.40	631.00	2235.00	54200	20240619	-49.82	8740	20240315	211.21	36800	-26.09	20250224	23600	15.25	20250311	54200	-49.82	20240619	11300	140.71	20240326	3.70	N	257720	500	306 억		3707015	N	N	5318	N	00	N
22	20250326	121058	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27050	0	3	0.00	5885986975	216745	34.68	27050	27500	26900	35150	18950	27050	27156.28	6.06	0	8564	29350	28200	27550	26400	25750	27875	26075	307	8100	500	18930	50	1	61171908	16547	42.87	12.10	12	0.35	631.00	2235.00	54200	20240619	-50.09	8740	20240315	209.50	36800	-26.49	20250224	23600	14.62	20250311	54200	-50.09	20240619	11300	139.38	20240326	3.70	N	257720	500	306 억		3707015	N	N	5318	N	00	N
23	20250326	111055	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27200	150	2	0.55	4414771850	162262	25.97	27050	27500	27000	35150	18950	27050	27207.68	6.06	0	11313	29350	28200	27550	26400	25750	27875	26075	307	8100	500	18930	50	1	61171908	16639	43.11	12.17	12	0.27	631.00	2235.00	54200	20240619	-49.82	8740	20240315	211.21	36800	-26.09	20250224	23600	15.25	20250311	54200	-49.82	20240619	11300	140.71	20240326	3.70	N	257720	500	306 억		3707015	N	N	5318	N	00	N
24	20250326	101053	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27250	200	2	0.74	3375584600	124135	19.86	27050	27500	27000	35150	18950	27050	27192.86	6.06	0	15166	29350	28200	27550	26400	25750	27875	26075	307	8100	500	18930	50	1	61171908	16669	43.19	12.19	12	0.20	631.00	2235.00	54200	20240619	-49.72	8740	20240315	211.78	36800	-25.95	20250224	23600	15.47	20250311	54200	-49.72	20240619	11300	141.15	20240326	3.70	N	257720	500	306 억		3707015	N	N	5318	N	00	N
25	20250326	091054	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27450	400	2	1.48	929012650	34142	5.46	27050	27500	27050	35150	18950	27050	27210.28	6.06	0	7917	29350	28200	27550	26400	25750	27875	26075	307	8100	500	18930	50	1	61171908	16792	43.50	12.28	12	0.06	631.00	2235.00	54200	20240619	-49.35	8740	20240315	214.07	36800	-25.41	20250224	23600	16.31	20250311	54200	-49.35	20240619	11300	142.92	20240326	3.70	N	257720	500	306 억		3707015	N	N	5318	N	00	N
26	20250325	161046	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27050	-1300	5	-4.59	17170090425	624913	131.27	28350	28700	26900	36850	19850	28350	27476.39	5.94	0	-11293	29150	28750	28450	28050	27750	28600	27900	307	8500	500	19840	50	1	61171908	16547	42.87	12.10	12	1.02	631.00	2235.00	54200	20240619	-50.09	8740	20240315	209.50	36800	-26.49	20250224	23600	14.62	20250311	54200	-50.09	20240619	11050	144.80	20240325	3.64	N	257720	500	306 억		3633658	N	N	5318	N	00	N
27	20250325	151048	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27050	-1300	5	-4.59	15878618925	577094	121.22	28350	28700	27000	36850	19850	28350	27514.79	5.94	0	-19346	29150	28750	28450	28050	27750	28600	27900	307	8500	500	19840	50	1	61171908	16547	42.87	12.10	12	0.94	631.00	2235.00	54200	20240619	-50.09	8740	20240315	209.50	36800	-26.49	20250224	23600	14.62	20250311	54200	-50.09	20240619	11050	144.80	20240325	3.64	N	257720	500	306 억		3633658	N	N	3185	N	00	N
28	20250325	141045	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27150	-1200	5	-4.23	13898516625	503921	105.85	28350	28700	27050	36850	19850	28350	27580.75	5.94	0	-29599	29150	28750	28450	28050	27750	28600	27900	307	8500	500	19840	50	1	61171908	16608	43.03	12.15	12	0.82	631.00	2235.00	54200	20240619	-49.91	8740	20240315	210.64	36800	-26.22	20250224	23600	15.04	20250311	54200	-49.91	20240619	11050	145.70	20240325	3.64	N	257720	500	306 억		3633658	N	N	3185	N	00	N
29	20250325	131136	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27250	-1100	5	-3.88	11257371650	406644	85.42	28350	28700	27200	36850	19850	28350	27683.60	5.94	0	-26722	29150	28750	28450	28050	27750	28600	27900	307	8500	500	19840	50	1	61171908	16669	43.19	12.19	12	0.66	631.00	2235.00	54200	20240619	-49.72	8740	20240315	211.78	36800	-25.95	20250224	23600	15.47	20250311	54200	-49.72	20240619	11050	146.61	20240325	3.64	N	257720	500	306 억		3633658	N	N	3185	N	00	N
30	20250325	121046	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27400	-950	5	-3.35	9750018225	351416	73.82	28350	28700	27300	36850	19850	28350	27744.95	5.94	0	-24180	29150	28750	28450	28050	27750	28600	27900	307	8500	500	19840	50	1	61171908	16761	43.42	12.26	12	0.57	631.00	2235.00	54200	20240619	-49.45	8740	20240315	213.50	36800	-25.54	20250224	23600	16.10	20250311	54200	-49.45	20240619	11050	147.96	20240325	3.64	N	257720	500	306 억		3633658	N	N	3185	N	00	N
31	20250325	111045	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27650	-700	5	-2.47	8117442075	291955	61.33	28350	28700	27400	36850	19850	28350	27803.74	5.94	0	-14171	29150	28750	28450	28050	27750	28600	27900	307	8500	500	19840	50	1	61171908	16914	43.82	12.37	12	0.48	631.00	2235.00	54200	20240619	-48.99	8740	20240315	216.36	36800	-24.86	20250224	23600	17.16	20250311	54200	-48.99	20240619	11050	150.23	20240325	3.64	N	257720	500	306 억		3633658	N	N	3185	N	00	N
32	20250325	101057	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27600	-750	5	-2.65	6506735700	233760	49.10	28350	28700	27400	36850	19850	28350	27835.11	5.94	0	-20902	29150	28750	28450	28050	27750	28600	27900	307	8500	500	19840	50	1	61171908	16883	43.74	12.35	12	0.38	631.00	2235.00	54200	20240619	-49.08	8740	20240315	215.79	36800	-25.00	20250224	23600	16.95	20250311	54200	-49.08	20240619	11050	149.77	20240325	3.64	N	257720	500	306 억		3633658	N	N	3185	N	00	N
33	20250325	091055	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28200	-150	5	-0.53	1583013375	55713	11.70	28350	28700	28150	36850	19850	28350	28413.72	5.94	0	-15095	29150	28750	28450	28050	27750	28600	27900	307	8500	500	19840	50	1	61171908	17250	44.69	12.62	12	0.09	631.00	2235.00	54200	20240619	-47.97	8740	20240315	222.65	36800	-23.37	20250224	23600	19.49	20250311	54200	-47.97	20240619	11050	155.20	20240325	3.64	N	257720	500	306 억		3633658	N	N	3185	N	00	N
34	20250324	161043	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28350	-50	5	-0.18	13617890575	476056	25.54	28400	28850	28150	36900	19900	28400	28606.10	6.06	0	-52716	30300	29350	28500	27550	26700	28925	27125	307	8500	500	19880	50	1	61171908	17342	44.93	12.68	12	0.78	631.00	2235.00	54200	20240619	-47.69	8740	20240315	224.37	36800	-22.96	20250224	23600	20.13	20250311	54200	-47.69	20240619	11050	156.56	20240325	3.82	N	257720	500	306 억		3706803	N	N	3185	N	00	N
35	20250324	151050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28500	100	2	0.35	12748396775	445428	23.90	28400	28850	28150	36900	19900	28400	28620.64	6.06	0	-55256	30300	29350	28500	27550	26700	28925	27125	307	8500	500	19880	50	1	61171908	17434	45.17	12.75	12	0.73	631.00	2235.00	54200	20240619	-47.42	8740	20240315	226.09	36800	-22.55	20250224	23600	20.76	20250311	54200	-47.42	20240619	11050	157.92	20240325	3.82	N	257720	500	306 억		3706803	N	N	5470	N	00	N
36	20250324	141052	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28650	250	2	0.88	11412532950	398544	21.38	28400	28850	28150	36900	19900	28400	28635.67	6.06	0	-43405	30300	29350	28500	27550	26700	28925	27125	307	8500	500	19880	50	1	61171908	17526	45.40	12.82	12	0.65	631.00	2235.00	54200	20240619	-47.14	8740	20240315	227.80	36800	-22.15	20250224	23600	21.40	20250311	54200	-47.14	20240619	11050	159.28	20240325	3.82	N	257720	500	306 억		3706803	N	N	5470	N	00	N
37	20250324	131052	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28750	350	2	1.23	9854269150	344263	18.47	28400	28850	28150	36900	19900	28400	28624.36	6.06	0	-27419	30300	29350	28500	27550	26700	28925	27125	307	8500	500	19880	50	1	61171908	17587	45.56	12.86	12	0.56	631.00	2235.00	54200	20240619	-46.96	8740	20240315	228.95	36800	-21.88	20250224	23600	21.82	20250311	54200	-46.96	20240619	11050	160.18	20240325	3.82	N	257720	500	306 억		3706803	N	N	5470	N	00	N
38	20250324	121050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28800	400	2	1.41	8256030775	288554	15.48	28400	28850	28150	36900	19900	28400	28611.87	6.06	0	-28176	30300	29350	28500	27550	26700	28925	27125	307	8500	500	19880	50	1	61171908	17618	45.64	12.89	12	0.47	631.00	2235.00	54200	20240619	-46.86	8740	20240315	229.52	36800	-21.74	20250224	23600	22.03	20250311	54200	-46.86	20240619	11050	160.63	20240325	3.82	N	257720	500	306 억		3706803	N	N	5470	N	00	N
39	20250324	111049	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28750	350	2	1.23	6491074875	227139	12.19	28400	28850	28150	36900	19900	28400	28577.69	6.06	0	-12107	30300	29350	28500	27550	26700	28925	27125	307	8500	500	19880	50	1	61171908	17587	45.56	12.86	12	0.37	631.00	2235.00	54200	20240619	-46.96	8740	20240315	228.95	36800	-21.88	20250224	23600	21.82	20250311	54200	-46.96	20240619	11050	160.18	20240325	3.82	N	257720	500	306 억		3706803	N	N	5470	N	00	N
40	20250324	101046	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28550	150	2	0.53	4750329175	166405	8.93	28400	28850	28150	36900	19900	28400	28546.95	6.06	0	-16320	30300	29350	28500	27550	26700	28925	27125	307	8500	500	19880	50	1	61171908	17465	45.25	12.77	12	0.27	631.00	2235.00	54200	20240619	-47.32	8740	20240315	226.66	36800	-22.42	20250224	23600	20.97	20250311	54200	-47.32	20240619	11050	158.37	20240325	3.82	N	257720	500	306 억		3706803	N	N	5470	N	00	N
41	20250324	091048	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28400	0	3	0.00	1449828075	51100	2.74	28400	28750	28150	36900	19900	28400	28372.27	6.06	0	-6600	30300	29350	28500	27550	26700	28925	27125	307	8500	500	19880	50	1	61171908	17373	45.01	12.71	12	0.08	631.00	2235.00	54200	20240619	-47.60	8740	20240315	224.94	36800	-22.83	20250224	23600	20.34	20250311	54200	-47.60	20240619	11050	157.01	20240325	3.82	N	257720	500	306 억		3706803	N	N	5470	N	00	N
42	20250321	161103	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28400	-250	5	-0.87	52872120950	1850833	27.78	29050	29450	27650	37200	20100	28650	28566.94	6.49	0	-217384	31183	29916	28333	27066	25483	30550	27700	307	8550	500	20050	50	1	61171908	17373	45.01	12.71	12	3.03	631.00	2235.00	54200	20240619	-47.60	8740	20240315	224.94	36800	-22.83	20250224	23600	20.34	20250311	54200	-47.60	20240619	10010	183.72	20240321	3.82	N	257720	500	306 억		3970182	N	N	5345	N	00	N
43	20250321	151048	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28400	-250	5	-0.87	51274434675	1794419	26.93	29050	29450	27650	37200	20100	28650	28574.39	6.49	0	-218925	31183	29916	28333	27066	25483	30550	27700	307	8550	500	20050	50	1	61171908	17373	45.01	12.71	12	2.93	631.00	2235.00	54200	20240619	-47.60	8740	20240315	224.94	36800	-22.83	20250224	23600	20.34	20250311	54200	-47.60	20240619	10010	183.72	20240321	3.82	N	257720	500	306 억		3970182	N	N	4321	N	00	N
44	20250321	141049	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28500	-150	5	-0.52	47872138475	1674477	25.13	29050	29450	27650	37200	20100	28650	28589.31	6.49	0	-201837	31183	29916	28333	27066	25483	30550	27700	307	8550	500	20050	50	1	61171908	17434	45.17	12.75	12	2.74	631.00	2235.00	54200	20240619	-47.42	8740	20240315	226.09	36800	-22.55	20250224	23600	20.76	20250311	54200	-47.42	20240619	10010	184.72	20240321	3.82	N	257720	500	306 억		3970182	N	N	4321	N	00	N
45	20250321	131050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28550	-100	5	-0.35	46125945825	1613394	24.21	29050	29450	27650	37200	20100	28650	28589.39	6.49	0	-186498	31183	29916	28333	27066	25483	30550	27700	307	8550	500	20050	50	1	61171908	17465	45.25	12.77	12	2.64	631.00	2235.00	54200	20240619	-47.32	8740	20240315	226.66	36800	-22.42	20250224	23600	20.97	20250311	54200	-47.32	20240619	10010	185.21	20240321	3.82	N	257720	500	306 억		3970182	N	N	4321	N	00	N
46	20250321	121051	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28650	0	3	0.00	44434483925	1554334	23.33	29050	29450	27650	37200	20100	28650	28587.47	6.49	0	-175857	31183	29916	28333	27066	25483	30550	27700	307	8550	500	20050	50	1	61171908	17526	45.40	12.82	12	2.54	631.00	2235.00	54200	20240619	-47.14	8740	20240315	227.80	36800	-22.15	20250224	23600	21.40	20250311	54200	-47.14	20240619	10010	186.21	20240321	3.82	N	257720	500	306 억		3970182	N	N	4321	N	00	N
47	20250321	111050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28700	50	2	0.17	42192625625	1476055	22.15	29050	29450	27650	37200	20100	28650	28584.72	6.49	0	-169177	31183	29916	28333	27066	25483	30550	27700	307	8550	500	20050	50	1	61171908	17556	45.48	12.84	12	2.41	631.00	2235.00	54200	20240619	-47.05	8740	20240315	228.38	36800	-22.01	20250224	23600	21.61	20250311	54200	-47.05	20240619	10010	186.71	20240321	3.82	N	257720	500	306 억		3970182	N	N	4321	N	00	N
48	20250321	101051	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28675	25	2	0.09	34776295050	1218762	18.29	29050	29450	27650	37200	20100	28650	28534.11	6.49	0	-164621	31183	29916	28333	27066	25483	30550	27700	307	8550	500	20050	50	1	61171908	17541	45.44	12.83	12	1.99	631.00	2235.00	54200	20240619	-47.09	8740	20240315	228.09	36800	-22.08	20250224	23600	21.50	20250311	54200	-47.09	20240619	10010	186.46	20240321	3.82	N	257720	500	306 억		3970182	N	N	4321	N	00	N
49	20250321	091057	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28450	-200	5	-0.70	14732369875	512785	7.70	29050	29450	28050	37200	20100	28650	28730.12	6.49	0	-104475	31183	29916	28333	27066	25483	30550	27700	307	8550	500	20050	50	1	61171908	17403	45.09	12.73	12	0.84	631.00	2235.00	54200	20240619	-47.51	8740	20240315	225.51	36800	-22.69	20250224	23600	20.55	20250311	54200	-47.51	20240619	10010	184.22	20240321	3.82	N	257720	500	306 억		3970182	N	N	4321	N	00	N
50	20250320	161702	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28650	2000	2	7.50	187454752000	6518513	1145.05	26750	29600	26750	34600	18700	26650	28757.37	5.85	0	626439	27283	26966	26633	26316	25983	27125	26475	307	7950	500	18650	50	1	61171908	17526	45.40	12.82	12	10.66	631.00	2235.00	54200	20240619	-47.14	8740	20240315	227.80	36800	-22.15	20250224	23600	21.40	20250311	54200	-47.14	20240619	9700	195.36	20240320	3.78	N	257720	500	306 억		3580580	N	N	4321	N	00	N
51	20250320	151046	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28550	1900	2	7.13	183127402325	6367539	1118.53	26750	29600	26750	34600	18700	26650	28759.53	5.85	0	642091	27283	26966	26633	26316	25983	27125	26475	307	7950	500	18650	50	1	61171908	17465	45.25	12.77	12	10.41	631.00	2235.00	54200	20240619	-47.32	8740	20240315	226.66	36800	-22.42	20250224	23600	20.97	20250311	54200	-47.32	20240619	9700	194.33	20240320	3.78	N	257720	500	306 억		3580580	N	N	2037	N	00	N
52	20250320	141050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28950	2300	2	8.63	169722548850	5900371	1036.47	26750	29600	26750	34600	18700	26650	28764.72	5.85	0	636360	27283	26966	26633	26316	25983	27125	26475	307	7950	500	18650	50	1	61171908	17709	45.88	12.95	12	9.65	631.00	2235.00	54200	20240619	-46.59	8740	20240315	231.24	36800	-21.33	20250224	23600	22.67	20250311	54200	-46.59	20240619	9700	198.45	20240320	3.78	N	257720	500	306 억		3580580	N	N	2037	N	00	N
53	20250320	131050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29300	2650	2	9.94	158653039125	5521209	969.86	26750	29600	26750	34600	18700	26650	28735.20	5.85	0	630847	27283	26966	26633	26316	25983	27125	26475	307	7950	500	18650	50	1	61171908	17923	46.43	13.11	12	9.03	631.00	2235.00	54200	20240619	-45.94	8740	20240315	235.24	36800	-20.38	20250224	23600	24.15	20250311	54200	-45.94	20240619	9700	202.06	20240320	3.78	N	257720	500	306 억		3580580	N	N	2037	N	00	N
54	20250320	121047	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29350	2700	2	10.13	146129448700	5091061	894.30	26750	29600	26750	34600	18700	26650	28703.14	5.85	0	600751	27283	26966	26633	26316	25983	27125	26475	307	7950	500	18650	50	1	61171908	17954	46.51	13.13	12	8.32	631.00	2235.00	54200	20240619	-45.85	8740	20240315	235.81	36800	-20.24	20250224	23600	24.36	20250311	54200	-45.85	20240619	9700	202.58	20240320	3.78	N	257720	500	306 억		3580580	N	N	2037	N	00	N
55	20250320	111048	55	30.00	KSQ150		유통	N	N	N	Y	40	N	29400	2750	2	10.32	129166095525	4513550	792.86	26750	29550	26750	34600	18700	26650	28617.41	5.85	0	552996	27283	26966	26633	26316	25983	27125	26475	307	7950	500	18650	50	1	61171908	17985	46.59	13.15	12	7.38	631.00	2235.00	54200	20240619	-45.76	8740	20240315	236.38	36800	-20.11	20250224	23600	24.58	20250311	54200	-45.76	20240619	9700	203.09	20240320	3.78	N	257720	500	306 억		3580580	N	N	2037	N	00	N
56	20250320	101046	55	30.00	KSQ150		유통	N	N	N	Y	40	N	28850	2200	2	8.26	92526409625	3256639	572.06	26750	29200	26750	34600	18700	26650	28411.63	5.85	0	319435	27283	26966	26633	26316	25983	27125	26475	307	7950	500	18650	50	1	61171908	17648	45.72	12.91	12	5.32	631.00	2235.00	54200	20240619	-46.77	8740	20240315	230.09	36800	-21.60	20250224	23600	22.25	20250311	54200	-46.77	20240619	9700	197.42	20240320	3.78	N	257720	500	306 억		3580580	N	N	2037	N	00	N
57	20250320	091050	55	30.00	KSQ150		유통	N	N	N	Y	40	N	27500	850	2	3.19	6886957000	252945	44.43	26750	27500	26750	34600	18700	26650	27227.09	5.85	0	36828	27283	26966	26633	26316	25983	27125	26475	307	7950	500	18650	50	1	61171908	16822	43.58	12.30	12	0.41	631.00	2235.00	54200	20240619	-49.26	8740	20240315	214.65	36800	-25.27	20250224	23600	16.53	20250311	54200	-49.26	20240619	9700	183.51	20240320	3.78	N	257720	500	306 억		3580580	N	N	2037	N	00	N
58	20250319	161041	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	300	2	1.14	14916005025	559966	92.16	26350	26950	26300	34250	18450	26350	26637.30	5.75	0	62649	27116	26732	26466	26082	25816	26600	25950	307	7900	500	18440	50	1	61171908	16302	42.23	11.92	12	0.92	631.00	2235.00	54200	20240619	-50.83	8740	20240315	204.92	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	9400	183.51	20240319	3.67	N	257720	500	306 억		3518912	N	N	1877	N	00	N
59	20250319	151044	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	300	2	1.14	14239533450	534574	87.98	26350	26950	26300	34250	18450	26350	26637.17	5.75	0	55762	27116	26732	26466	26082	25816	26600	25950	307	7900	500	18440	50	1	61171908	16302	42.23	11.92	12	0.87	631.00	2235.00	54200	20240619	-50.83	8740	20240315	204.92	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	9400	183.51	20240319	3.67	N	257720	500	306 억		3518912	N	N	1807	N	00	N
60	20250319	141047	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26550	200	2	0.76	12325289275	462429	76.11	26350	26950	26300	34250	18450	26350	26653.37	5.75	0	51592	27116	26732	26466	26082	25816	26600	25950	307	7900	500	18440	50	1	61171908	16241	42.08	11.88	12	0.76	631.00	2235.00	54200	20240619	-51.01	8740	20240315	203.78	36800	-27.85	20250224	23600	12.50	20250311	54200	-51.01	20240619	9400	182.45	20240319	3.67	N	257720	500	306 억		3518912	N	N	1807	N	00	N
61	20250319	131044	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	300	2	1.14	10849934075	406971	66.98	26350	26950	26300	34250	18450	26350	26660.22	5.75	0	59899	27116	26732	26466	26082	25816	26600	25950	307	7900	500	18440	50	1	61171908	16302	42.23	11.92	12	0.67	631.00	2235.00	54200	20240619	-50.83	8740	20240315	204.92	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	9400	183.51	20240319	3.67	N	257720	500	306 억		3518912	N	N	1807	N	00	N
62	20250319	121044	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26750	400	2	1.52	9967112025	373831	61.52	26350	26950	26300	34250	18450	26350	26662.09	5.75	0	65063	27116	26732	26466	26082	25816	26600	25950	307	7900	500	18440	50	1	61171908	16363	42.39	11.97	12	0.61	631.00	2235.00	54200	20240619	-50.65	8740	20240315	206.06	36800	-27.31	20250224	23600	13.35	20250311	54200	-50.65	20240619	9400	184.57	20240319	3.67	N	257720	500	306 억		3518912	N	N	1807	N	00	N
63	20250319	111044	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26750	400	2	1.52	8721911875	327198	53.85	26350	26950	26300	34250	18450	26350	26656.38	5.75	0	67369	27116	26732	26466	26082	25816	26600	25950	307	7900	500	18440	50	1	61171908	16363	42.39	11.97	12	0.53	631.00	2235.00	54200	20240619	-50.65	8740	20240315	206.06	36800	-27.31	20250224	23600	13.35	20250311	54200	-50.65	20240619	9400	184.57	20240319	3.67	N	257720	500	306 억		3518912	N	N	1807	N	00	N
64	20250319	101044	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	300	2	1.14	4238994950	159567	26.26	26350	26750	26300	34250	18450	26350	26565.63	5.75	0	35685	27116	26732	26466	26082	25816	26600	25950	307	7900	500	18440	50	1	61171908	16302	42.23	11.92	12	0.26	631.00	2235.00	54200	20240619	-50.83	8740	20240315	204.92	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	9400	183.51	20240319	3.67	N	257720	500	306 억		3518912	N	N	1807	N	00	N
65	20250319	091049	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26400	50	2	0.19	548406400	20766	3.42	26350	26500	26350	34250	18450	26350	26408.90	5.75	0	2058	27116	26732	26466	26082	25816	26600	25950	307	7900	500	18440	50	1	61171908	16149	41.84	11.81	12	0.03	631.00	2235.00	54200	20240619	-51.29	8740	20240315	202.06	36800	-28.26	20250224	23600	11.86	20250311	54200	-51.29	20240619	9400	180.85	20240319	3.67	N	257720	500	306 억		3518912	N	N	1807	N	00	N
66	20250318	161039	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26350	-350	5	-1.31	15853382525	599242	104.01	26550	26850	26200	34700	18700	26700	26455.90	5.71	0	-50735	27633	27166	26583	26116	25533	26875	25825	307	8000	500	18690	50	1	61171908	16119	41.76	11.79	12	0.98	631.00	2235.00	54200	20240619	-51.38	8740	20240315	201.49	36800	-28.40	20250224	23600	11.65	20250311	54200	-51.38	20240619	8870	197.07	20240318	3.59	N	257720	500	306 억		3494670	N	N	1807	N	00	N
67	20250318	151044	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26400	-300	5	-1.12	15039222050	568362	98.65	26550	26850	26200	34700	18700	26700	26460.61	5.71	0	-48252	27633	27166	26583	26116	25533	26875	25825	307	8000	500	18690	50	1	61171908	16149	41.84	11.81	12	0.93	631.00	2235.00	54200	20240619	-51.29	8740	20240315	202.06	36800	-28.26	20250224	23600	11.86	20250311	54200	-51.29	20240619	8870	197.63	20240318	3.59	N	257720	500	306 억		3494670	N	N	1273	N	00	N
68	20250318	141041	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26250	-450	5	-1.69	13347303100	503986	87.48	26550	26850	26250	34700	18700	26700	26483.45	5.71	0	-51513	27633	27166	26583	26116	25533	26875	25825	307	8000	500	18690	50	1	61171908	16058	41.60	11.74	12	0.82	631.00	2235.00	54200	20240619	-51.57	8740	20240315	200.34	36800	-28.67	20250224	23600	11.23	20250311	54200	-51.57	20240619	8870	195.94	20240318	3.59	N	257720	500	306 억		3494670	N	N	1273	N	00	N
69	20250318	131040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26400	-300	5	-1.12	10378382350	391181	67.90	26550	26850	26300	34700	18700	26700	26530.87	5.71	0	-15681	27633	27166	26583	26116	25533	26875	25825	307	8000	500	18690	50	1	61171908	16149	41.84	11.81	12	0.64	631.00	2235.00	54200	20240619	-51.29	8740	20240315	202.06	36800	-28.26	20250224	23600	11.86	20250311	54200	-51.29	20240619	8870	197.63	20240318	3.59	N	257720	500	306 억		3494670	N	N	1273	N	00	N
70	20250318	121042	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26400	-300	5	-1.12	8762876000	329913	57.26	26550	26850	26400	34700	18700	26700	26561.15	5.71	0	-6614	27633	27166	26583	26116	25533	26875	25825	307	8000	500	18690	50	1	61171908	16149	41.84	11.81	12	0.54	631.00	2235.00	54200	20240619	-51.29	8740	20240315	202.06	36800	-28.26	20250224	23600	11.86	20250311	54200	-51.29	20240619	8870	197.63	20240318	3.59	N	257720	500	306 억		3494670	N	N	1273	N	00	N
71	20250318	111040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26450	-250	5	-0.94	7503173675	282225	48.99	26550	26850	26400	34700	18700	26700	26585.76	5.71	0	-6843	27633	27166	26583	26116	25533	26875	25825	307	8000	500	18690	50	1	61171908	16180	41.92	11.83	12	0.46	631.00	2235.00	54200	20240619	-51.20	8740	20240315	202.63	36800	-28.12	20250224	23600	12.08	20250311	54200	-51.20	20240619	8870	198.20	20240318	3.59	N	257720	500	306 억		3494670	N	N	1273	N	00	N
72	20250318	101043	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26500	-200	5	-0.75	5373817050	201751	35.02	26550	26850	26400	34700	18700	26700	26635.87	5.71	0	-9175	27633	27166	26583	26116	25533	26875	25825	307	8000	500	18690	50	1	61171908	16211	42.00	11.86	12	0.33	631.00	2235.00	54200	20240619	-51.11	8740	20240315	203.20	36800	-27.99	20250224	23600	12.29	20250311	54200	-51.11	20240619	8870	198.76	20240318	3.59	N	257720	500	306 억		3494670	N	N	1273	N	00	N
73	20250318	091045	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26750	50	2	0.19	1285279375	48117	8.35	26550	26850	26550	34700	18700	26700	26711.56	5.71	0	-9033	27633	27166	26583	26116	25533	26875	25825	307	8000	500	18690	50	1	61171908	16363	42.39	11.97	12	0.08	631.00	2235.00	54200	20240619	-50.65	8740	20240315	206.06	36800	-27.31	20250224	23600	13.35	20250311	54200	-50.65	20240619	8870	201.58	20240318	3.59	N	257720	500	306 억		3494670	N	N	1273	N	00	N
74	20250317	161037	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26700	-100	5	-0.37	15075627275	570791	66.49	27050	27050	26000	34800	18800	26800	26411.29	5.82	0	-64628	27466	27132	26766	26432	26066	27300	26600	307	8000	500	18760	50	1	61171908	16333	42.31	11.95	12	0.93	631.00	2235.00	54200	20240619	-50.74	8740	20240315	205.49	36800	-27.45	20250224	23600	13.14	20250311	54200	-50.74	20240619	8870	201.01	20240318	3.72	N	257720	500	306 억		3560919	N	N	1273	N	00	N
75	20250317	151037	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	-150	5	-0.56	14237578850	539353	62.83	27050	27050	26000	34800	18800	26800	26397.38	5.82	0	-65431	27466	27132	26766	26432	26066	27300	26600	307	8000	500	18760	50	1	61171908	16302	42.23	11.92	12	0.88	631.00	2235.00	54200	20240619	-50.83	8740	20240315	204.92	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	8870	200.45	20240318	3.72	N	257720	500	306 억		3560919	N	N	2293	N	00	N
76	20250317	141040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26600	-200	5	-0.75	12047486300	457216	53.26	27050	27050	26000	34800	18800	26800	26349.48	5.82	0	-49591	27466	27132	26766	26432	26066	27300	26600	307	8000	500	18760	50	1	61171908	16272	42.16	11.90	12	0.75	631.00	2235.00	54200	20240619	-50.92	8740	20240315	204.35	36800	-27.72	20250224	23600	12.71	20250311	54200	-50.92	20240619	8870	199.89	20240318	3.72	N	257720	500	306 억		3560919	N	N	2293	N	00	N
77	20250317	131038	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26450	-350	5	-1.31	10965981675	416367	48.50	27050	27050	26000	34800	18800	26800	26337.10	5.82	0	-48703	27466	27132	26766	26432	26066	27300	26600	307	8000	500	18760	50	1	61171908	16180	41.92	11.83	12	0.68	631.00	2235.00	54200	20240619	-51.20	8740	20240315	202.63	36800	-28.12	20250224	23600	12.08	20250311	54200	-51.20	20240619	8870	198.20	20240318	3.72	N	257720	500	306 억		3560919	N	N	2293	N	00	N
78	20250317	121038	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26400	-400	5	-1.49	10267649575	389921	45.42	27050	27050	26000	34800	18800	26800	26332.43	5.82	0	-46099	27466	27132	26766	26432	26066	27300	26600	307	8000	500	18760	50	1	61171908	16149	41.84	11.81	12	0.64	631.00	2235.00	54200	20240619	-51.29	8740	20240315	202.06	36800	-28.26	20250224	23600	11.86	20250311	54200	-51.29	20240619	8870	197.63	20240318	3.72	N	257720	500	306 억		3560919	N	N	2293	N	00	N
79	20250317	111038	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26250	-550	5	-2.05	9124262400	346581	40.37	27050	27050	26000	34800	18800	26800	26326.25	5.82	0	-48207	27466	27132	26766	26432	26066	27300	26600	307	8000	500	18760	50	1	61171908	16058	41.60	11.74	12	0.57	631.00	2235.00	54200	20240619	-51.57	8740	20240315	200.34	36800	-28.67	20250224	23600	11.23	20250311	54200	-51.57	20240619	8870	195.94	20240318	3.72	N	257720	500	306 억		3560919	N	N	2293	N	00	N
80	20250317	101036	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26300	-500	5	-1.87	7113938725	270075	31.46	27050	27050	26000	34800	18800	26800	26340.30	5.82	0	-45478	27466	27132	26766	26432	26066	27300	26600	307	8000	500	18760	50	1	61171908	16088	41.68	11.77	12	0.44	631.00	2235.00	54200	20240619	-51.48	8740	20240315	200.92	36800	-28.53	20250224	23600	11.44	20250311	54200	-51.48	20240619	8870	196.51	20240318	3.72	N	257720	500	306 억		3560919	N	N	2293	N	00	N
81	20250317	091040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26450	-350	5	-1.31	2227514200	83743	9.75	27050	27050	26250	34800	18800	26800	26598.98	5.82	0	-24808	27466	27132	26766	26432	26066	27300	26600	307	8000	500	18760	50	1	61171908	16180	41.92	11.83	12	0.14	631.00	2235.00	54200	20240619	-51.20	8740	20240315	202.63	36800	-28.12	20250224	23600	12.08	20250311	54200	-51.20	20240619	8870	198.20	20240318	3.72	N	257720	500	306 억		3560919	N	N	2293	N	00	N
82	20250314	161033	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26800	150	2	0.56	21938640075	822064	38.80	26750	27100	26400	34600	18700	26650	26687.15	6.03	0	-122929	28150	27400	26250	25500	24350	27775	25875	307	7950	500	18650	50	1	61171908	16394	42.47	11.99	12	1.34	631.00	2235.00	54200	20240619	-50.55	8740	20240315	206.64	36800	-27.17	20250224	23600	13.56	20250311	54200	-50.55	20240619	8740	206.64	20240315	3.71	N	257720	500	306 억		3688524	N	N	2293	N	00	N
83	20250314	151041	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26750	100	2	0.38	20924504600	784180	37.02	26750	27100	26400	34600	18700	26650	26683.34	6.03	0	-112196	28150	27400	26250	25500	24350	27775	25875	307	7950	500	18650	50	1	61171908	16363	42.39	11.97	12	1.28	631.00	2235.00	54200	20240619	-50.65	8740	20240315	206.06	36800	-27.31	20250224	23600	13.35	20250311	54200	-50.65	20240619	8740	206.06	20240315	3.71	N	257720	500	306 억		3688524	N	N	18901	N	00	N
84	20250314	141035	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26725	75	2	0.28	18649154700	699027	33.00	26750	27100	26400	34600	18700	26650	26678.78	6.03	0	-98248	28150	27400	26250	25500	24350	27775	25875	307	7950	500	18650	50	1	61171908	16348	42.35	11.96	12	1.14	631.00	2235.00	54200	20240619	-50.69	8740	20240315	205.78	36800	-27.38	20250224	23600	13.24	20250311	54200	-50.69	20240619	8740	205.78	20240315	3.71	N	257720	500	306 억		3688524	N	N	18901	N	00	N
85	20250314	131033	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26550	-100	5	-0.38	16946417725	635073	29.98	26750	27100	26400	34600	18700	26650	26684.27	6.03	0	-95739	28150	27400	26250	25500	24350	27775	25875	307	7950	500	18650	50	1	61171908	16241	42.08	11.88	12	1.04	631.00	2235.00	54200	20240619	-51.01	8740	20240315	203.78	36800	-27.85	20250224	23600	12.50	20250311	54200	-51.01	20240619	8740	203.78	20240315	3.71	N	257720	500	306 억		3688524	N	N	18901	N	00	N
86	20250314	121036	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26600	-50	5	-0.19	16001979975	599614	28.30	26750	27100	26400	34600	18700	26650	26687.21	6.03	0	-91079	28150	27400	26250	25500	24350	27775	25875	307	7950	500	18650	50	1	61171908	16272	42.16	11.90	12	0.98	631.00	2235.00	54200	20240619	-50.92	8740	20240315	204.35	36800	-27.72	20250224	23600	12.71	20250311	54200	-50.92	20240619	8740	204.35	20240315	3.71	N	257720	500	306 억		3688524	N	N	18901	N	00	N
87	20250314	111035	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	0	3	0.00	14232393425	533325	25.18	26750	27100	26400	34600	18700	26650	26686.23	6.03	0	-73041	28150	27400	26250	25500	24350	27775	25875	307	7950	500	18650	50	1	61171908	16302	42.23	11.92	12	0.87	631.00	2235.00	54200	20240619	-50.83	8740	20240315	204.92	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	8740	204.92	20240315	3.71	N	257720	500	306 억		3688524	N	N	18901	N	00	N
88	20250314	101034	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26500	-150	5	-0.56	10933064775	409404	19.33	26750	27100	26400	34600	18700	26650	26704.99	6.03	0	-38154	28150	27400	26250	25500	24350	27775	25875	307	7950	500	18650	50	1	61171908	16211	42.00	11.86	12	0.67	631.00	2235.00	54200	20240619	-51.11	8740	20240315	203.20	36800	-27.99	20250224	23600	12.29	20250311	54200	-51.11	20240619	8740	203.20	20240315	3.71	N	257720	500	306 억		3688524	N	N	18901	N	00	N
89	20250314	091040	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26600	-50	5	-0.19	5539068200	206332	9.74	26750	27100	26400	34600	18700	26650	26846.52	6.03	0	-25753	28150	27400	26250	25500	24350	27775	25875	307	7950	500	18650	50	1	61171908	16272	42.16	11.90	12	0.34	631.00	2235.00	54200	20240619	-50.92	8740	20240315	204.35	36800	-27.72	20250224	23600	12.71	20250311	54200	-50.92	20240619	8740	204.35	20240315	3.71	N	257720	500	306 억		3688524	N	N	18901	N	00	N
90	20250313	161027	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	1550	2	6.18	55598021075	2102287	299.45	25550	27000	25100	32600	17600	25100	26445.96	5.67	0	132864	26000	25550	24850	24400	23700	25775	24625	307	7500	500	17570	50	1	61171908	16302	42.23	11.92	12	3.44	631.00	2235.00	54200	20240619	-50.83	8740	20240315	204.92	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	8740	204.92	20240315	3.71	N	257720	500	306 억		3465471	N	N	18901	N	00	N
91	20250313	151028	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26700	1600	2	6.37	52301878700	1978702	281.84	25550	27000	25100	32600	17600	25100	26432.42	5.67	0	151668	26000	25550	24850	24400	23700	25775	24625	307	7500	500	17570	50	1	61171908	16333	42.31	11.95	12	3.23	631.00	2235.00	54200	20240619	-50.74	8740	20240315	205.49	36800	-27.45	20250224	23600	13.14	20250311	54200	-50.74	20240619	8740	205.49	20240315	3.71	N	257720	500	306 억		3465471	N	N	6904	N	00	N
92	20250313	141028	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26650	1550	2	6.18	42972262450	1631353	232.37	25550	26900	25100	32600	17600	25100	26341.49	5.67	0	163487	26000	25550	24850	24400	23700	25775	24625	307	7500	500	17570	50	1	61171908	16302	42.23	11.92	12	2.67	631.00	2235.00	54200	20240619	-50.83	8740	20240315	204.92	36800	-27.58	20250224	23600	12.92	20250311	54200	-50.83	20240619	8740	204.92	20240315	3.71	N	257720	500	306 억		3465471	N	N	6904	N	00	N
93	20250313	131028	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26250	1150	2	4.58	31843393725	1214712	173.02	25550	26700	25100	32600	17600	25100	26214.77	5.67	0	145605	26000	25550	24850	24400	23700	25775	24625	307	7500	500	17570	50	1	61171908	16058	41.60	11.74	12	1.99	631.00	2235.00	54200	20240619	-51.57	8740	20240315	200.34	36800	-28.67	20250224	23600	11.23	20250311	54200	-51.57	20240619	8740	200.34	20240315	3.71	N	257720	500	306 억		3465471	N	N	6904	N	00	N
94	20250313	121027	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26550	1450	2	5.78	26022359600	994342	141.63	25550	26700	25100	32600	17600	25100	26170.43	5.67	0	134515	26000	25550	24850	24400	23700	25775	24625	307	7500	500	17570	50	1	61171908	16241	42.08	11.88	12	1.63	631.00	2235.00	54200	20240619	-51.01	8740	20240315	203.78	36800	-27.85	20250224	23600	12.50	20250311	54200	-51.01	20240619	8740	203.78	20240315	3.71	N	257720	500	306 억		3465471	N	N	6904	N	00	N
95	20250313	111030	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26450	1350	2	5.38	19100474325	733635	104.50	25550	26550	25100	32600	17600	25100	26035.39	5.67	0	81090	26000	25550	24850	24400	23700	25775	24625	307	7500	500	17570	50	1	61171908	16180	41.92	11.83	12	1.20	631.00	2235.00	54200	20240619	-51.20	8740	20240315	202.63	36800	-28.12	20250224	23600	12.08	20250311	54200	-51.20	20240619	8740	202.63	20240315	3.71	N	257720	500	306 억		3465471	N	N	6904	N	00	N
96	20250313	101028	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26200	1100	2	4.38	10635029850	412705	58.79	25550	26200	25100	32600	17600	25100	25769.08	5.67	0	46561	26000	25550	24850	24400	23700	25775	24625	307	7500	500	17570	50	1	61171908	16027	41.52	11.72	12	0.67	631.00	2235.00	54200	20240619	-51.66	8740	20240315	199.77	36800	-28.80	20250224	23600	11.02	20250311	54200	-51.66	20240619	8740	199.77	20240315	3.71	N	257720	500	306 억		3465471	N	N	6904	N	00	N
97	20250313	091030	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25100	0	3	0.00	1669640275	65842	9.38	25550	25600	25100	32600	17600	25100	25358.29	5.67	0	-26113	26000	25550	24850	24400	23700	25775	24625	307	7500	500	17570	50	1	61171908	15354	39.78	11.23	12	0.11	631.00	2235.00	54200	20240619	-53.69	8740	20240315	187.19	36800	-31.79	20250224	23600	6.36	20250311	54200	-53.69	20240619	8740	187.19	20240315	3.71	N	257720	500	306 억		3465471	N	N	6904	N	00	N
98	20250312	161022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25100	700	2	2.87	17268590800	694447	77.22	24200	25300	24150	31700	17100	24400	24866.35	5.54	0	-8431	25133	24766	24183	23816	23233	24950	24000	307	7300	500	17080	50	1	61171908	15354	39.78	11.23	12	1.14	631.00	2235.00	54200	20240619	-53.69	8680	20240228	189.17	36800	-31.79	20250224	23600	6.36	20250311	54200	-53.69	20240619	8740	187.19	20240315	3.65	N	257720	500	306 억		3391516	N	N	6904	N	00	N
99	20250312	151023	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25050	650	2	2.66	16741077250	673417	74.88	24200	25300	24150	31700	17100	24400	24859.97	5.54	0	-4775	25133	24766	24183	23816	23233	24950	24000	307	7300	500	17080	50	1	61171908	15324	39.70	11.21	12	1.10	631.00	2235.00	54200	20240619	-53.78	8680	20240228	188.59	36800	-31.93	20250224	23600	6.14	20250311	54200	-53.78	20240619	8740	186.61	20240315	3.65	N	257720	500	306 억		3391516	N	N	25555	N	00	N
100	20250312	141021	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25100	700	2	2.87	14605770875	588103	65.40	24200	25300	24150	31700	17100	24400	24835.47	5.54	0	-1186	25133	24766	24183	23816	23233	24950	24000	307	7300	500	17080	50	1	61171908	15354	39.78	11.23	12	0.96	631.00	2235.00	54200	20240619	-53.69	8680	20240228	189.17	36800	-31.79	20250224	23600	6.36	20250311	54200	-53.69	20240619	8740	187.19	20240315	3.65	N	257720	500	306 억		3391516	N	N	25555	N	00	N
101	20250312	131022	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25150	750	2	3.07	12339462475	498156	55.39	24200	25200	24150	31700	17100	24400	24770.35	5.54	0	-1012	25133	24766	24183	23816	23233	24950	24000	307	7300	500	17080	50	1	61171908	15385	39.86	11.25	12	0.81	631.00	2235.00	54200	20240619	-53.60	8680	20240228	189.75	36800	-31.66	20250224	23600	6.57	20250311	54200	-53.60	20240619	8740	187.76	20240315	3.65	N	257720	500	306 억		3391516	N	N	25555	N	00	N
102	20250312	121025	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24850	450	2	1.84	9874396525	399755	44.45	24200	25050	24150	31700	17100	24400	24701.20	5.54	0	-18873	25133	24766	24183	23816	23233	24950	24000	307	7300	500	17080	50	1	61171908	15201	39.38	11.12	12	0.65	631.00	2235.00	54200	20240619	-54.15	8680	20240228	186.29	36800	-32.47	20250224	23600	5.30	20250311	54200	-54.15	20240619	8740	184.32	20240315	3.65	N	257720	500	306 억		3391516	N	N	25555	N	00	N
103	20250312	111017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24800	400	2	1.64	7399805575	300458	33.41	24200	25050	24150	31700	17100	24400	24628.50	5.54	0	-11626	25133	24766	24183	23816	23233	24950	24000	307	7300	500	17080	50	1	61171908	15171	39.30	11.10	12	0.49	631.00	2235.00	54200	20240619	-54.24	8680	20240228	185.71	36800	-32.61	20250224	23600	5.08	20250311	54200	-54.24	20240619	8740	183.75	20240315	3.65	N	257720	500	306 억		3391516	N	N	25555	N	00	N
104	20250312	101019	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24600	200	2	0.82	4483250650	183142	20.37	24200	24800	24150	31700	17100	24400	24479.69	5.54	0	-23301	25133	24766	24183	23816	23233	24950	24000	307	7300	500	17080	50	1	61171908	15048	38.99	11.01	12	0.30	631.00	2235.00	54200	20240619	-54.61	8680	20240228	183.41	36800	-33.15	20250224	23600	4.24	20250311	54200	-54.61	20240619	8740	181.46	20240315	3.65	N	257720	500	306 억		3391516	N	N	25555	N	00	N
105	20250312	091026	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24200	-200	5	-0.82	1091070825	45011	5.01	24200	24550	24150	31700	17100	24400	24239.74	5.54	0	-8145	25133	24766	24183	23816	23233	24950	24000	307	7300	500	17080	50	1	61171908	14804	38.35	10.83	12	0.07	631.00	2235.00	54200	20240619	-55.35	8680	20240228	178.80	36800	-34.24	20250224	23600	2.54	20250311	54200	-55.35	20240619	8740	176.89	20240315	3.65	N	257720	500	306 억		3391516	N	N	25555	N	00	N
106	20250311	161014	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24400	100	2	0.41	21462008625	892331	101.79	23900	24550	23600	31550	17050	24300	24051.10	5.56	0	19427	25600	24950	24600	23950	23600	24775	23775	307	7250	500	17010	50	1	61171908	14926	38.67	10.92	12	1.46	631.00	2235.00	54200	20240619	-54.98	8680	20240228	181.11	36800	-33.70	20250224	23600	3.39	20250311	54200	-54.98	20240619	8740	179.18	20240315	3.63	N	257720	500	306 억		3403044	N	N	25555	N	00	N
107	20250311	151017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24250	-50	5	-0.21	20707448250	861345	98.26	23900	24550	23600	31550	17050	24300	24040.77	5.56	0	16590	25600	24950	24600	23950	23600	24775	23775	307	7250	500	17010	50	1	61171908	14834	38.43	10.85	12	1.41	631.00	2235.00	54200	20240619	-55.26	8680	20240228	179.38	36800	-34.10	20250224	23600	2.75	20250311	54200	-55.26	20240619	8740	177.46	20240315	3.63	N	257720	500	306 억		3403044	N	N	18567	N	00	N
108	20250311	141020	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24150	-150	5	-0.62	18200744600	758593	86.54	23900	24500	23600	31550	17050	24300	23992.69	5.56	0	25398	25600	24950	24600	23950	23600	24775	23775	307	7250	500	17010	50	1	61171908	14773	38.27	10.81	12	1.24	631.00	2235.00	54200	20240619	-55.44	8680	20240228	178.23	36800	-34.38	20250224	23600	2.33	20250311	54200	-55.44	20240619	8740	176.32	20240315	3.63	N	257720	500	306 억		3403044	N	N	18567	N	00	N
109	20250311	131017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24100	-200	5	-0.82	15847410825	661813	75.50	23900	24500	23600	31550	17050	24300	23945.35	5.56	0	9064	25600	24950	24600	23950	23600	24775	23775	307	7250	500	17010	50	1	61171908	14742	38.19	10.78	12	1.08	631.00	2235.00	54200	20240619	-55.54	8680	20240228	177.65	36800	-34.51	20250224	23600	2.12	20250311	54200	-55.54	20240619	8740	175.74	20240315	3.63	N	257720	500	306 억		3403044	N	N	18567	N	00	N
110	20250311	121015	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24150	-150	5	-0.62	14388977150	601287	68.59	23900	24500	23600	31550	17050	24300	23930.18	5.56	0	-160	25600	24950	24600	23950	23600	24775	23775	307	7250	500	17010	50	1	61171908	14773	38.27	10.81	12	0.98	631.00	2235.00	54200	20240619	-55.44	8680	20240228	178.23	36800	-34.38	20250224	23600	2.33	20250311	54200	-55.44	20240619	8740	176.32	20240315	3.63	N	257720	500	306 억		3403044	N	N	18567	N	00	N
111	20250311	111016	55	30.00	KSQ150		유통	N	N	N	Y	40	N	23900	-400	5	-1.65	12920379325	540259	61.63	23900	24500	23600	31550	17050	24300	23915.03	5.56	0	-18964	25600	24950	24600	23950	23600	24775	23775	307	7250	500	17010	50	1	61171908	14620	37.88	10.69	12	0.88	631.00	2235.00	54200	20240619	-55.90	8680	20240228	175.35	36800	-35.05	20250224	23600	1.27	20250311	54200	-55.90	20240619	8740	173.46	20240315	3.63	N	257720	500	306 억		3403044	N	N	18567	N	00	N
112	20250311	101017	55	30.00	KSQ150		유통	N	N	N	Y	40	N	23800	-500	5	-2.06	10627970425	444034	50.65	23900	24500	23600	31550	17050	24300	23934.89	5.56	0	-12860	25600	24950	24600	23950	23600	24775	23775	307	7250	500	17010	50	1	61171908	14559	37.72	10.65	12	0.73	631.00	2235.00	54200	20240619	-56.09	8680	20240228	174.19	36800	-35.33	20250224	23600	0.85	20250311	54200	-56.09	20240619	8740	172.31	20240315	3.63	N	257720	500	306 억		3403044	N	N	18567	N	00	N
113	20250311	091018	55	30.00	KSQ150		유통	N	N	N	Y	40	N	23700	-600	5	-2.47	3916409725	164507	18.77	23900	24250	23600	31550	17050	24300	23806.39	5.56	0	33209	25600	24950	24600	23950	23600	24775	23775	307	7250	500	17010	50	1	61171908	14498	37.56	10.60	12	0.27	631.00	2235.00	54200	20240619	-56.27	8680	20240228	173.04	36800	-35.60	20250224	23600	0.42	20250311	54200	-56.27	20240619	8740	171.17	20240315	3.63	N	257720	500	306 억		3403044	N	N	18567	N	00	N
114	20250310	161007	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24300	-950	5	-3.76	21347919675	867574	112.26	25250	25250	24250	32800	17700	25250	24607.25	5.53	0	-3273	27083	26166	25683	24766	24283	25925	24525	307	7550	500	17670	50	1	61171908	14865	38.51	10.87	12	1.42	631.00	2235.00	54200	20240619	-55.17	8680	20240228	179.95	36800	-33.97	20250224	24250	0.21	20250310	54200	-55.17	20240619	8740	178.03	20240315	3.50	N	257720	500	306 억		3384602	N	N	18567	N	00	N
115	20250310	151014	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24350	-900	5	-3.56	19619527525	796493	103.06	25250	25250	24350	32800	17700	25250	24632.00	5.53	0	-10293	27083	26166	25683	24766	24283	25925	24525	307	7550	500	17670	50	1	61171908	14895	38.59	10.89	12	1.30	631.00	2235.00	54200	20240619	-55.07	8680	20240228	180.53	36800	-33.83	20250224	24350	0.00	20250310	54200	-55.07	20240619	8740	178.60	20240315	3.50	N	257720	500	306 억		3384602	N	N	5193	N	00	N
116	20250310	141013	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24600	-650	5	-2.57	16082554300	652176	84.38	25250	25250	24400	32800	17700	25250	24659.38	5.53	0	1567	27083	26166	25683	24766	24283	25925	24525	307	7550	500	17670	50	1	61171908	15048	38.99	11.01	12	1.07	631.00	2235.00	54200	20240619	-54.61	8680	20240228	183.41	36800	-33.15	20250224	24400	0.82	20250310	54200	-54.61	20240619	8740	181.46	20240315	3.50	N	257720	500	306 억		3384602	N	N	5193	N	00	N
117	20250310	131012	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24500	-750	5	-2.97	13872461725	562118	72.73	25250	25250	24400	32800	17700	25250	24678.40	5.53	0	18116	27083	26166	25683	24766	24283	25925	24525	307	7550	500	17670	50	1	61171908	14987	38.83	10.96	12	0.92	631.00	2235.00	54200	20240619	-54.80	8680	20240228	182.26	36800	-33.42	20250224	24400	0.41	20250310	54200	-54.80	20240619	8740	180.32	20240315	3.50	N	257720	500	306 억		3384602	N	N	5193	N	00	N
118	20250310	121009	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24675	-575	5	-2.28	10295526225	416229	53.86	25250	25250	24400	32800	17700	25250	24734.61	5.53	0	25492	27083	26166	25683	24766	24283	25925	24525	307	7550	500	17670	50	1	61171908	15094	39.10	11.04	12	0.68	631.00	2235.00	54200	20240619	-54.47	8680	20240228	184.27	36800	-32.95	20250224	24400	1.13	20250310	54200	-54.47	20240619	8740	182.32	20240315	3.50	N	257720	500	306 억		3384602	N	N	5193	N	00	N
119	20250310	111009	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24800	-450	5	-1.78	7716758350	311715	40.33	25250	25250	24400	32800	17700	25250	24755.00	5.53	0	37098	27083	26166	25683	24766	24283	25925	24525	307	7550	500	17670	50	1	61171908	15171	39.30	11.10	12	0.51	631.00	2235.00	54200	20240619	-54.24	8680	20240228	185.71	36800	-32.61	20250224	24400	1.64	20250310	54200	-54.24	20240619	8740	183.75	20240315	3.50	N	257720	500	306 억		3384602	N	N	5193	N	00	N
120	20250310	101009	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24750	-500	5	-1.98	6250529400	252527	32.67	25250	25250	24400	32800	17700	25250	24750.92	5.53	0	40853	27083	26166	25683	24766	24283	25925	24525	307	7550	500	17670	50	1	61171908	15140	39.22	11.07	12	0.41	631.00	2235.00	54200	20240619	-54.34	8680	20240228	185.14	36800	-32.74	20250224	24400	1.43	20250310	54200	-54.34	20240619	8740	183.18	20240315	3.50	N	257720	500	306 억		3384602	N	N	5193	N	00	N
121	20250310	091011	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24800	-450	5	-1.78	1236446100	49488	6.40	25250	25250	24800	32800	17700	25250	24982.00	5.53	0	-3085	27083	26166	25683	24766	24283	25925	24525	307	7550	500	17670	50	1	61171908	15171	39.30	11.10	12	0.08	631.00	2235.00	54200	20240619	-54.24	8680	20240228	185.71	36800	-32.61	20250224	24650	0.61	20250304	54200	-54.24	20240619	8740	183.75	20240315	3.50	N	257720	500	306 억		3384602	N	N	5193	N	00	N
122	20250307	161007	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25250	-350	5	-1.37	19720565475	762417	76.12	25600	26600	25200	33250	17950	25600	25867.36	5.61	0	-48334	26866	26232	25866	25232	24866	26050	25050	307	7650	500	17920	50	1	61171908	15446	40.02	11.30	12	1.25	631.00	2235.00	54200	20240619	-53.41	8680	20240228	190.90	36800	-31.39	20250224	24650	2.43	20250304	54200	-53.41	20240619	8740	188.90	20240315	3.50	N	257720	500	306 억		3430857	N	N	5193	N	00	N
123	20250307	151011	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25300	-300	5	-1.17	18916611450	730635	72.95	25600	26600	25200	33250	17950	25600	25890.65	5.61	0	-44720	26866	26232	25866	25232	24866	26050	25050	307	7650	500	17920	50	1	61171908	15476	40.10	11.32	12	1.19	631.00	2235.00	54200	20240619	-53.32	8680	20240228	191.47	36800	-31.25	20250224	24650	2.64	20250304	54200	-53.32	20240619	8740	189.47	20240315	3.50	N	257720	500	306 억		3430857	N	N	6497	N	00	N
124	20250307	141008	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25350	-250	5	-0.98	16316912025	627828	62.69	25600	26600	25350	33250	17950	25600	25989.47	5.61	0	-39619	26866	26232	25866	25232	24866	26050	25050	307	7650	500	17920	50	1	61171908	15507	40.17	11.34	12	1.03	631.00	2235.00	54200	20240619	-53.23	8680	20240228	192.05	36800	-31.11	20250224	24650	2.84	20250304	54200	-53.23	20240619	8740	190.05	20240315	3.50	N	257720	500	306 억		3430857	N	N	6497	N	00	N
125	20250307	131010	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25700	100	2	0.39	13425341175	514649	51.39	25600	26600	25600	33250	17950	25600	26086.41	5.61	0	-12978	26866	26232	25866	25232	24866	26050	25050	307	7650	500	17920	50	1	61171908	15721	40.73	11.50	12	0.84	631.00	2235.00	54200	20240619	-52.58	8680	20240228	196.08	36800	-30.16	20250224	24650	4.26	20250304	54200	-52.58	20240619	8740	194.05	20240315	3.50	N	257720	500	306 억		3430857	N	N	6497	N	00	N
126	20250307	121009	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25700	100	2	0.39	12313509075	471343	47.06	25600	26600	25600	33250	17950	25600	26124.32	5.61	0	-4952	26866	26232	25866	25232	24866	26050	25050	307	7650	500	17920	50	1	61171908	15721	40.73	11.50	12	0.77	631.00	2235.00	54200	20240619	-52.58	8680	20240228	196.08	36800	-30.16	20250224	24650	4.26	20250304	54200	-52.58	20240619	8740	194.05	20240315	3.50	N	257720	500	306 억		3430857	N	N	6497	N	00	N
127	20250307	111007	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25900	300	2	1.17	10728135325	409785	40.92	25600	26600	25600	33250	17950	25600	26179.92	5.61	0	1461	26866	26232	25866	25232	24866	26050	25050	307	7650	500	17920	50	1	61171908	15844	41.05	11.59	12	0.67	631.00	2235.00	54200	20240619	-52.21	8680	20240228	198.39	36800	-29.62	20250224	24650	5.07	20250304	54200	-52.21	20240619	8740	196.34	20240315	3.50	N	257720	500	306 억		3430857	N	N	6497	N	00	N
128	20250307	101005	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26200	600	2	2.34	8386792925	320088	31.96	25600	26600	25600	33250	17950	25600	26201.54	5.61	0	23927	26866	26232	25866	25232	24866	26050	25050	307	7650	500	17920	50	1	61171908	16027	41.52	11.72	12	0.52	631.00	2235.00	54200	20240619	-51.66	8680	20240228	201.84	36800	-28.80	20250224	24650	6.29	20250304	54200	-51.66	20240619	8740	199.77	20240315	3.50	N	257720	500	306 억		3430857	N	N	6497	N	00	N
129	20250307	091012	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26100	500	2	1.95	1940164850	74918	7.48	25600	26200	25600	33250	17950	25600	25897.21	5.61	0	10637	26866	26232	25866	25232	24866	26050	25050	307	7650	500	17920	50	1	61171908	15966	41.36	11.68	12	0.12	631.00	2235.00	54200	20240619	-51.85	8680	20240228	200.69	36800	-29.08	20250224	24650	5.88	20250304	54200	-51.85	20240619	8740	198.63	20240315	3.50	N	257720	500	306 억		3430857	N	N	6497	N	00	N
130	20250306	161002	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25600	-450	5	-1.73	25605127025	985286	106.60	26200	26500	25500	33850	18250	26050	25988.01	5.66	0	-26824	26883	26466	26133	25716	25383	26675	25925	307	7800	500	18230	50	1	61171908	15660	40.57	11.45	12	1.61	631.00	2235.00	54200	20240619	-52.77	8680	20240228	194.93	36800	-30.43	20250224	24650	3.85	20250304	54200	-52.77	20240619	8740	192.91	20240315	3.68	N	257720	500	306 억		3464006	N	N	6497	N	00	N
131	20250306	151002	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25575	-475	5	-1.82	24479508100	941290	101.84	26200	26500	25500	33850	18250	26050	26006.33	5.66	0	-33181	26883	26466	26133	25716	25383	26675	25925	307	7800	500	18230	50	1	61171908	15645	40.53	11.44	12	1.54	631.00	2235.00	54200	20240619	-52.81	8680	20240228	194.64	36800	-30.50	20250224	24650	3.75	20250304	54200	-52.81	20240619	8740	192.62	20240315	3.68	N	257720	500	306 억		3464006	N	N	12353	N	00	N
132	20250306	141001	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25900	-150	5	-0.58	20725023850	794756	85.98	26200	26500	25600	33850	18250	26050	26077.22	5.66	0	-16075	26883	26466	26133	25716	25383	26675	25925	307	7800	500	18230	50	1	61171908	15844	41.05	11.59	12	1.30	631.00	2235.00	54200	20240619	-52.21	8680	20240228	198.39	36800	-29.62	20250224	24650	5.07	20250304	54200	-52.21	20240619	8740	196.34	20240315	3.68	N	257720	500	306 억		3464006	N	N	12353	N	00	N
133	20250306	131002	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26050	0	3	0.00	18455216175	707078	76.50	26200	26500	25600	33850	18250	26050	26100.69	5.66	0	-9804	26883	26466	26133	25716	25383	26675	25925	307	7800	500	18230	50	1	61171908	15935	41.28	11.66	12	1.16	631.00	2235.00	54200	20240619	-51.94	8680	20240228	200.12	36800	-29.21	20250224	24650	5.68	20250304	54200	-51.94	20240619	8740	198.05	20240315	3.68	N	257720	500	306 억		3464006	N	N	12353	N	00	N
134	20250306	121001	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26050	0	3	0.00	16103230550	616779	66.73	26200	26500	25600	33850	18250	26050	26108.61	5.66	0	15232	26883	26466	26133	25716	25383	26675	25925	307	7800	500	18230	50	1	61171908	15935	41.28	11.66	12	1.01	631.00	2235.00	54200	20240619	-51.94	8680	20240228	200.12	36800	-29.21	20250224	24650	5.68	20250304	54200	-51.94	20240619	8740	198.05	20240315	3.68	N	257720	500	306 억		3464006	N	N	12353	N	00	N
135	20250306	110958	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26250	200	2	0.77	10282200900	395238	42.76	26200	26300	25600	33850	18250	26050	26015.19	5.66	0	7222	26883	26466	26133	25716	25383	26675	25925	307	7800	500	18230	50	1	61171908	16058	41.60	11.74	12	0.65	631.00	2235.00	54200	20240619	-51.57	8680	20240228	202.42	36800	-28.67	20250224	24650	6.49	20250304	54200	-51.57	20240619	8740	200.34	20240315	3.68	N	257720	500	306 억		3464006	N	N	12353	N	00	N
136	20250306	101000	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26000	-50	5	-0.19	7257720275	279646	30.25	26200	26300	25600	33850	18250	26050	25953.17	5.66	0	-3772	26883	26466	26133	25716	25383	26675	25925	307	7800	500	18230	50	1	61171908	15905	41.20	11.63	12	0.46	631.00	2235.00	54200	20240619	-52.03	8680	20240228	199.54	36800	-29.35	20250224	24650	5.48	20250304	54200	-52.03	20240619	8740	197.48	20240315	3.68	N	257720	500	306 억		3464006	N	N	12353	N	00	N
137	20250306	091004	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25950	-100	5	-0.38	1395306475	53537	5.79	26200	26200	25950	33850	18250	26050	26062.52	5.66	0	-13117	26883	26466	26133	25716	25383	26675	25925	307	7800	500	18230	50	1	61171908	15874	41.13	11.61	12	0.09	631.00	2235.00	54200	20240619	-52.12	8680	20240228	198.96	36800	-29.48	20250224	24650	5.27	20250304	54200	-52.12	20240619	8740	196.91	20240315	3.68	N	257720	500	306 억		3464006	N	N	12353	N	00	N
138	20250305	160951	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26050	300	2	1.17	23666834600	907853	44.03	25950	26550	25800	33450	18050	25750	26069.38	5.72	0	14646	28016	26882	25766	24632	23516	26325	24075	307	7700	500	18020	50	1	61171908	15935	41.28	11.66	12	1.48	631.00	2235.00	54200	20240619	-51.94	8430	20240221	209.02	36800	-29.21	20250224	24650	5.68	20250304	54200	-51.94	20240619	8740	198.05	20240315	3.73	N	257720	500	306 억		3498429	N	N	12353	N	00	N
139	20250305	150954	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26000	250	2	0.97	22648113625	868701	42.13	25950	26550	25800	33450	18050	25750	26071.57	5.72	0	14535	28016	26882	25766	24632	23516	26325	24075	307	7700	500	18020	50	1	61171908	15905	41.20	11.63	12	1.42	631.00	2235.00	54200	20240619	-52.03	8430	20240221	208.42	36800	-29.35	20250224	24650	5.48	20250304	54200	-52.03	20240619	8740	197.48	20240315	3.73	N	257720	500	306 억		3498429	N	N	9052	N	00	N
140	20250305	140953	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25900	150	2	0.58	19230763375	736804	35.73	25950	26550	25800	33450	18050	25750	26100.67	5.72	0	4423	28016	26882	25766	24632	23516	26325	24075	307	7700	500	18020	50	1	61171908	15844	41.05	11.59	12	1.20	631.00	2235.00	54200	20240619	-52.21	8430	20240221	207.24	36800	-29.62	20250224	24650	5.07	20250304	54200	-52.21	20240619	8740	196.34	20240315	3.73	N	257720	500	306 억		3498429	N	N	9052	N	00	N
141	20250305	130949	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25950	200	2	0.78	16963966825	649412	31.49	25950	26550	25800	33450	18050	25750	26122.55	5.72	0	14361	28016	26882	25766	24632	23516	26325	24075	307	7700	500	18020	50	1	61171908	15874	41.13	11.61	12	1.06	631.00	2235.00	54200	20240619	-52.12	8430	20240221	207.83	36800	-29.48	20250224	24650	5.27	20250304	54200	-52.12	20240619	8740	196.91	20240315	3.73	N	257720	500	306 억		3498429	N	N	9052	N	00	N
142	20250305	120952	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25850	100	2	0.39	15257052025	583663	28.30	25950	26550	25800	33450	18050	25750	26140.77	5.72	0	12925	28016	26882	25766	24632	23516	26325	24075	307	7700	500	18020	50	1	61171908	15813	40.97	11.57	12	0.95	631.00	2235.00	54200	20240619	-52.31	8430	20240221	206.64	36800	-29.76	20250224	24650	4.87	20250304	54200	-52.31	20240619	8740	195.77	20240315	3.73	N	257720	500	306 억		3498429	N	N	9052	N	00	N
143	20250305	110946	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26050	300	2	1.17	11946523075	456141	22.12	25950	26550	25800	33450	18050	25750	26191.28	5.72	0	34948	28016	26882	25766	24632	23516	26325	24075	307	7700	500	18020	50	1	61171908	15935	41.28	11.66	12	0.75	631.00	2235.00	54200	20240619	-51.94	8430	20240221	209.02	36800	-29.21	20250224	24650	5.68	20250304	54200	-51.94	20240619	8740	198.05	20240315	3.73	N	257720	500	306 억		3498429	N	N	9052	N	00	N
144	20250305	100950	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26300	550	2	2.14	8168205625	311563	15.11	25950	26550	25900	33450	18050	25750	26218.20	5.72	0	17619	28016	26882	25766	24632	23516	26325	24075	307	7700	500	18020	50	1	61171908	16088	41.68	11.77	12	0.51	631.00	2235.00	54200	20240619	-51.48	8430	20240221	211.98	36800	-28.53	20250224	24650	6.69	20250304	54200	-51.48	20240619	8740	200.92	20240315	3.73	N	257720	500	306 억		3498429	N	N	9052	N	00	N
145	20250305	090950	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26200	450	2	1.75	2098738100	80470	3.90	25950	26300	25900	33450	18050	25750	26084.70	5.72	0	10100	28016	26882	25766	24632	23516	26325	24075	307	7700	500	18020	50	1	61171908	16027	41.52	11.72	12	0.13	631.00	2235.00	54200	20240619	-51.66	8430	20240221	210.79	36800	-28.80	20250224	24650	6.29	20250304	54200	-51.66	20240619	8740	199.77	20240315	3.73	N	257720	500	306 억		3498429	N	N	9052	N	00	N
146	20250304	160941	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25750	-900	5	-3.38	52057417400	2043490	68.61	26200	26900	24650	34600	18700	26650	25473.58	5.83	0	-4634	28516	27582	26466	25532	24416	28050	26000	307	7950	500	18650	50	1	61171908	15752	40.81	11.52	12	3.34	631.00	2235.00	54200	20240619	-52.49	8080	20240220	218.69	36800	-30.03	20250224	24650	4.46	20250304	54200	-52.49	20240619	8740	194.62	20240315	3.82	N	257720	500	306 억		3564071	N	N	9052	N	00	N
147	20250304	150936	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25800	-850	5	-3.19	49851324575	1958161	65.75	26200	26900	24650	34600	18700	26650	25457.38	5.83	0	4569	28516	27582	26466	25532	24416	28050	26000	307	7950	500	18650	50	1	61171908	15782	40.89	11.54	12	3.20	631.00	2235.00	54200	20240619	-52.40	8080	20240220	219.31	36800	-29.89	20250224	24650	4.67	20250304	54200	-52.40	20240619	8740	195.19	20240315	3.82	N	257720	500	306 억		3564071	N	N	12915	N	00	N
148	20250304	140941	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25350	-1300	5	-4.88	39930761100	1571388	52.76	26200	26900	24650	34600	18700	26650	25410.03	5.83	0	14950	28516	27582	26466	25532	24416	28050	26000	307	7950	500	18650	50	1	61171908	15507	40.17	11.34	12	2.57	631.00	2235.00	54200	20240619	-53.23	8080	20240220	213.74	36800	-31.11	20250224	24650	2.84	20250304	54200	-53.23	20240619	8740	190.05	20240315	3.82	N	257720	500	306 억		3564071	N	N	12915	N	00	N
149	20250304	130938	55	30.00	KSQ150		유통	N	N	N	Y	40	N	24900	-1750	5	-6.57	31894561575	1249242	41.94	26200	26900	24800	34600	18700	26650	25529.87	5.83	0	-10167	28516	27582	26466	25532	24416	28050	26000	307	7950	500	18650	50	1	61171908	15232	39.46	11.14	12	2.04	631.00	2235.00	54200	20240619	-54.06	8080	20240220	208.17	36800	-32.34	20250224	24800	0.40	20250304	54200	-54.06	20240619	8740	184.90	20240315	3.82	N	257720	500	306 억		3564071	N	N	12915	N	00	N
150	20250304	120935	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25250	-1400	5	-5.25	25793456950	1005233	33.75	26200	26900	25100	34600	18700	26650	25657.80	5.83	0	-200	28516	27582	26466	25532	24416	28050	26000	307	7950	500	18650	50	1	61171908	15446	40.02	11.30	12	1.64	631.00	2235.00	54200	20240619	-53.41	8080	20240220	212.50	36800	-31.39	20250224	25100	0.60	20250304	54200	-53.41	20240619	8740	188.90	20240315	3.82	N	257720	500	306 억		3564071	N	N	12915	N	00	N
151	20250304	110939	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25400	-1250	5	-4.69	20443033350	793219	26.63	26200	26900	25350	34600	18700	26650	25770.69	5.83	0	-7763	28516	27582	26466	25532	24416	28050	26000	307	7950	500	18650	50	1	61171908	15538	40.25	11.36	12	1.30	631.00	2235.00	54200	20240619	-53.14	8080	20240220	214.36	36800	-30.98	20250224	25350	0.20	20250304	54200	-53.14	20240619	8740	190.62	20240315	3.82	N	257720	500	306 억		3564071	N	N	12915	N	00	N
152	20250304	100934	55	30.00	KSQ150		유통	N	N	N	Y	40	N	25600	-1050	5	-3.94	15095095975	583316	19.58	26200	26900	25400	34600	18700	26650	25876.22	5.83	0	1265	28516	27582	26466	25532	24416	28050	26000	307	7950	500	18650	50	1	61171908	15660	40.57	11.45	12	0.95	631.00	2235.00	54200	20240619	-52.77	8080	20240220	216.83	36800	-30.43	20250224	25350	0.99	20250228	54200	-52.77	20240619	8740	192.91	20240315	3.82	N	257720	500	306 억		3564071	N	N	12915	N	00	N
153	20250304	090930	55	30.00	KSQ150		유통	N	N	N	Y	40	N	26200	-450	5	-1.69	3931135650	149415	5.02	26200	26900	26000	34600	18700	26650	26306.96	5.83	0	18370	28516	27582	26466	25532	24416	28050	26000	307	7950	500	18650	50	1	61171908	16027	41.52	11.72	12	0.24	631.00	2235.00	54200	20240619	-51.66	8080	20240220	224.26	36800	-28.80	20250224	25350	3.35	20250228	54200	-51.66	20240619	8740	199.77	20240315	3.82	N	257720	500	306 억		3564071	N	N	12915	N	00	N