KissMeData/060280/price/prices-20240301.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	20240329	160550	57	100.00	KSQ150		유통	N	N	N	N		N	13550	-270	5	-1.95	5212429320	381343	157.00	13820	13850	13550	17960	9680	13820	13668.87	2.74	0	-3178	14253	14036	13913	13696	13573	13975	13635	205	4140	500	8840	10	1	41084990	5567	-113.87	5.53	12	0.93	-119.00	2452.00	25750	20230824	-47.38	9890	20230526	37.01	19770	-31.46	20240112	13550	0.00	20240329	25750	-47.38	20230824	9890	37.01	20230526	2.46	N	060280	500	205 억		1125626	N	N	288	N	00	N
3	20240329	150552	57	100.00	KSQ150		유통	N	N	N	N		N	13610	-210	5	-1.52	4459745930	325897	134.17	13820	13850	13600	17960	9680	13820	13684.53	2.74	0	1149	14253	14036	13913	13696	13573	13975	13635	205	4140	500	8840	10	1	41084990	5592	-114.37	5.55	12	0.79	-119.00	2452.00	25750	20230824	-47.15	9890	20230526	37.61	19770	-31.16	20240112	13590	0.15	20240307	25750	-47.15	20230824	9890	37.61	20230526	2.46	N	060280	500	205 억		1125626	N	N	593	N	00	N
4	20240329	140545	57	100.00	KSQ150		유통	N	N	N	N		N	13630	-190	5	-1.37	3861195410	281949	116.08	13820	13850	13620	17960	9680	13820	13694.66	2.74	0	5780	14253	14036	13913	13696	13573	13975	13635	205	4140	500	8840	10	1	41084990	5600	-114.54	5.56	12	0.69	-119.00	2452.00	25750	20230824	-47.07	9890	20230526	37.82	19770	-31.06	20240112	13590	0.29	20240307	25750	-47.07	20230824	9890	37.82	20230526	2.46	N	060280	500	205 억		1125626	N	N	593	N	00	N
5	20240329	130540	57	100.00	KSQ150		유통	N	N	N	N		N	13670	-150	5	-1.09	3397216670	247955	102.08	13820	13850	13620	17960	9680	13820	13700.94	2.74	0	15473	14253	14036	13913	13696	13573	13975	13635	205	4140	500	8840	10	1	41084990	5616	-114.87	5.58	12	0.60	-119.00	2452.00	25750	20230824	-46.91	9890	20230526	38.22	19770	-30.85	20240112	13590	0.59	20240307	25750	-46.91	20230824	9890	38.22	20230526	2.46	N	060280	500	205 억		1125626	N	N	593	N	00	N
6	20240329	120545	57	100.00	KSQ150		유통	N	N	N	N		N	13670	-150	5	-1.09	3100438490	226224	93.14	13820	13850	13620	17960	9680	13820	13705.17	2.74	0	14594	14253	14036	13913	13696	13573	13975	13635	205	4140	500	8840	10	1	41084990	5616	-114.87	5.58	12	0.55	-119.00	2452.00	25750	20230824	-46.91	9890	20230526	38.22	19770	-30.85	20240112	13590	0.59	20240307	25750	-46.91	20230824	9890	38.22	20230526	2.46	N	060280	500	205 억		1125626	N	N	593	N	00	N
7	20240329	110538	57	100.00	KSQ150		유통	N	N	N	N		N	13650	-170	5	-1.23	2663717760	194260	79.98	13820	13850	13620	17960	9680	13820	13712.13	2.74	0	24686	14253	14036	13913	13696	13573	13975	13635	205	4140	500	8840	10	1	41084990	5608	-114.71	5.57	12	0.47	-119.00	2452.00	25750	20230824	-46.99	9890	20230526	38.02	19770	-30.96	20240112	13590	0.44	20240307	25750	-46.99	20230824	9890	38.02	20230526	2.46	N	060280	500	205 억		1125626	N	N	593	N	00	N
8	20240329	100540	57	100.00	KSQ150		유통	N	N	N	N		N	13710	-110	5	-0.80	2075549400	151292	62.29	13820	13850	13620	17960	9680	13820	13718.83	2.74	0	31120	14253	14036	13913	13696	13573	13975	13635	205	4140	500	8840	10	1	41084990	5633	-115.21	5.59	12	0.37	-119.00	2452.00	25750	20230824	-46.76	9890	20230526	38.62	19770	-30.65	20240112	13590	0.88	20240307	25750	-46.76	20230824	9890	38.62	20230526	2.46	N	060280	500	205 억		1125626	N	N	593	N	00	N
9	20240329	090537	57	100.00	KSQ150		유통	N	N	N	N		N	13730	-90	5	-0.65	324639830	23517	9.68	13820	13850	13720	17960	9680	13820	13804.47	2.74	0	-721	14253	14036	13913	13696	13573	13975	13635	205	4140	500	8840	10	1	41084990	5641	-115.38	5.60	12	0.06	-119.00	2452.00	25750	20230824	-46.68	9890	20230526	38.83	19770	-30.55	20240112	13590	1.03	20240307	25750	-46.68	20230824	9890	38.83	20230526	2.46	N	060280	500	205 억		1125626	N	N	593	N	00	N
10	20240328	160543	57	100.00	KSQ150		유통	N	N	N	N		N	13820	-90	5	-0.65	3334946260	239674	97.10	14050	14130	13790	18080	9740	13910	13914.71	2.83	0	-29911	14303	14106	13993	13796	13683	14050	13740	205	4170	500	8900	10	1	41084990	5678	-116.13	5.64	12	0.58	-119.00	2452.00	25750	20230824	-46.33	9890	20230526	39.74	19770	-30.10	20240112	13590	1.69	20240307	25750	-46.33	20230824	9890	39.74	20230526	2.45	N	060280	500	205 억		1161564	N	N	593	N	00	N
11	20240328	150544	57	100.00	KSQ150		유통	N	N	N	N		N	13860	-50	5	-0.36	3067022440	220295	89.25	14050	14130	13790	18080	9740	13910	13922.34	2.83	0	-32691	14303	14106	13993	13796	13683	14050	13740	205	4170	500	8900	10	1	41084990	5694	-116.47	5.65	12	0.54	-119.00	2452.00	25750	20230824	-46.17	9890	20230526	40.14	19770	-29.89	20240112	13590	1.99	20240307	25750	-46.17	20230824	9890	40.14	20230526	2.45	N	060280	500	205 억		1161564	N	N	1339	N	00	N
12	20240328	140536	57	100.00	KSQ150		유통	N	N	N	N		N	13910	0	3	0.00	2563757340	183929	74.52	14050	14130	13810	18080	9740	13910	13938.84	2.83	0	-29169	14303	14106	13993	13796	13683	14050	13740	205	4170	500	8900	10	1	41084990	5715	-116.89	5.67	12	0.45	-119.00	2452.00	25750	20230824	-45.98	9890	20230526	40.65	19770	-29.64	20240112	13590	2.35	20240307	25750	-45.98	20230824	9890	40.65	20230526	2.45	N	060280	500	205 억		1161564	N	N	1339	N	00	N
13	20240328	130534	57	100.00	KSQ150		유통	N	N	N	N		N	13880	-30	5	-0.22	2200225570	157770	63.92	14050	14130	13810	18080	9740	13910	13945.78	2.83	0	-20870	14303	14106	13993	13796	13683	14050	13740	205	4170	500	8900	10	1	41084990	5703	-116.64	5.66	12	0.38	-119.00	2452.00	25750	20230824	-46.10	9890	20230526	40.34	19770	-29.79	20240112	13590	2.13	20240307	25750	-46.10	20230824	9890	40.34	20230526	2.45	N	060280	500	205 억		1161564	N	N	1339	N	00	N
14	20240328	120540	57	100.00	KSQ150		유통	N	N	N	N		N	13880	-30	5	-0.22	1796685000	128652	52.12	14050	14130	13870	18080	9740	13910	13965.46	2.83	0	-11106	14303	14106	13993	13796	13683	14050	13740	205	4170	500	8900	10	1	41084990	5703	-116.64	5.66	12	0.31	-119.00	2452.00	25750	20230824	-46.10	9890	20230526	40.34	19770	-29.79	20240112	13590	2.13	20240307	25750	-46.10	20230824	9890	40.34	20230526	2.45	N	060280	500	205 억		1161564	N	N	1339	N	00	N
15	20240328	110539	57	100.00	KSQ150		유통	N	N	N	N		N	13920	10	2	0.07	1367027290	97772	39.61	14050	14130	13900	18080	9740	13910	13981.79	2.83	0	305	14303	14106	13993	13796	13683	14050	13740	205	4170	500	8900	10	1	41084990	5719	-116.97	5.68	12	0.24	-119.00	2452.00	25750	20230824	-45.94	9890	20230526	40.75	19770	-29.59	20240112	13590	2.43	20240307	25750	-45.94	20230824	9890	40.75	20230526	2.45	N	060280	500	205 억		1161564	N	N	1339	N	00	N
16	20240328	100536	57	100.00	KSQ150		유통	N	N	N	N		N	13950	40	2	0.29	899157300	64166	26.00	14050	14130	13920	18080	9740	13910	14012.99	2.83	0	6815	14303	14106	13993	13796	13683	14050	13740	205	4170	500	8900	10	1	41084990	5731	-117.23	5.69	12	0.16	-119.00	2452.00	25750	20230824	-45.83	9890	20230526	41.05	19770	-29.44	20240112	13590	2.65	20240307	25750	-45.83	20230824	9890	41.05	20230526	2.45	N	060280	500	205 억		1161564	N	N	1339	N	00	N
17	20240328	090548	57	100.00	KSQ150		유통	N	N	N	N		N	13990	80	2	0.58	362824800	25809	10.46	14050	14130	13990	18080	9740	13910	14058.07	2.83	0	-970	14303	14106	13993	13796	13683	14050	13740	205	4170	500	8900	10	1	41084990	5748	-117.56	5.71	12	0.06	-119.00	2452.00	25750	20230824	-45.67	9890	20230526	41.46	19770	-29.24	20240112	13590	2.94	20240307	25750	-45.67	20230824	9890	41.46	20230526	2.45	N	060280	500	205 억		1161564	N	N	1339	N	00	N
18	20240327	160545	57	100.00	KSQ150		유통	N	N	N	N		N	13910	-90	5	-0.64	3384309830	242652	85.87	14090	14190	13880	18200	9800	14000	13947.27	2.84	0	2889	14333	14166	14073	13906	13813	14120	13860	205	4200	500	8960	10	1	41084990	5715	-116.89	5.67	12	0.59	-119.00	2452.00	25750	20230824	-45.98	9890	20230526	40.65	19770	-29.64	20240112	13590	2.35	20240307	25750	-45.98	20230824	9890	40.65	20230526	2.40	N	060280	500	205 억		1166028	N	N	1339	N	00	N
19	20240327	150547	57	100.00	KSQ150		유통	N	N	N	N		N	13910	-90	5	-0.64	3224285980	231150	81.80	14090	14190	13880	18200	9800	14000	13948.89	2.84	0	1010	14333	14166	14073	13906	13813	14120	13860	205	4200	500	8960	10	1	41084990	5715	-116.89	5.67	12	0.56	-119.00	2452.00	25750	20230824	-45.98	9890	20230526	40.65	19770	-29.64	20240112	13590	2.35	20240307	25750	-45.98	20230824	9890	40.65	20230526	2.40	N	060280	500	205 억		1166028	N	N	2883	N	00	N
20	20240327	140547	57	100.00	KSQ150		유통	N	N	N	N		N	13890	-110	5	-0.79	3064347380	219643	77.73	14090	14190	13880	18200	9800	14000	13951.49	2.84	0	924	14333	14166	14073	13906	13813	14120	13860	205	4200	500	8960	10	1	41084990	5707	-116.72	5.66	12	0.53	-119.00	2452.00	25750	20230824	-46.06	9890	20230526	40.44	19770	-29.74	20240112	13590	2.21	20240307	25750	-46.06	20230824	9890	40.44	20230526	2.40	N	060280	500	205 억		1166028	N	N	2883	N	00	N
21	20240327	130547	57	100.00	KSQ150		유통	N	N	N	N		N	13890	-110	5	-0.79	2741416860	196404	69.50	14090	14190	13890	18200	9800	14000	13958.05	2.84	0	3292	14333	14166	14073	13906	13813	14120	13860	205	4200	500	8960	10	1	41084990	5707	-116.72	5.66	12	0.48	-119.00	2452.00	25750	20230824	-46.06	9890	20230526	40.44	19770	-29.74	20240112	13590	2.21	20240307	25750	-46.06	20230824	9890	40.44	20230526	2.40	N	060280	500	205 억		1166028	N	N	2883	N	00	N
22	20240327	120547	57	100.00	KSQ150		유통	N	N	N	N		N	13940	-60	5	-0.43	2216657430	158673	56.15	14090	14190	13890	18200	9800	14000	13969.97	2.84	0	10891	14333	14166	14073	13906	13813	14120	13860	205	4200	500	8960	10	1	41084990	5727	-117.14	5.69	12	0.39	-119.00	2452.00	25750	20230824	-45.86	9890	20230526	40.95	19770	-29.49	20240112	13590	2.58	20240307	25750	-45.86	20230824	9890	40.95	20230526	2.40	N	060280	500	205 억		1166028	N	N	2883	N	00	N
23	20240327	110545	57	100.00	KSQ150		유통	N	N	N	N		N	13960	-40	5	-0.29	1760625310	125942	44.57	14090	14190	13890	18200	9800	14000	13979.65	2.84	0	23342	14333	14166	14073	13906	13813	14120	13860	205	4200	500	8960	10	1	41084990	5735	-117.31	5.69	12	0.31	-119.00	2452.00	25750	20230824	-45.79	9890	20230526	41.15	19770	-29.39	20240112	13590	2.72	20240307	25750	-45.79	20230824	9890	41.15	20230526	2.40	N	060280	500	205 억		1166028	N	N	2883	N	00	N
24	20240327	100541	57	100.00	KSQ150		유통	N	N	N	N		N	14040	40	2	0.29	1425437870	101989	36.09	14090	14190	13890	18200	9800	14000	13976.39	2.84	0	23020	14333	14166	14073	13906	13813	14120	13860	205	4200	500	8960	10	1	41084990	5768	-117.98	5.73	12	0.25	-119.00	2452.00	25750	20230824	-45.48	9890	20230526	41.96	19770	-28.98	20240112	13590	3.31	20240307	25750	-45.48	20230824	9890	41.96	20230526	2.40	N	060280	500	205 억		1166028	N	N	2883	N	00	N
25	20240327	090547	57	100.00	KSQ150		유통	N	N	N	N		N	14030	30	2	0.21	222970800	15841	5.61	14090	14190	13940	18200	9800	14000	14075.55	2.84	0	-1934	14333	14166	14073	13906	13813	14120	13860	205	4200	500	8960	10	1	41084990	5764	-117.90	5.72	12	0.04	-119.00	2452.00	25750	20230824	-45.51	9890	20230526	41.86	19770	-29.03	20240112	13590	3.24	20240307	25750	-45.51	20230824	9890	41.86	20230526	2.40	N	060280	500	205 억		1166028	N	N	2883	N	00	N
26	20240326	160455	57	100.00	KSQ150		유통	N	N	N	N		N	14000	-170	5	-1.20	3957580310	281324	74.40	14110	14240	13980	18420	9920	14170	14067.73	2.79	0	26109	14603	14386	14223	14006	13843	14305	13925	205	4250	500	9060	10	1	41084990	5752	-117.65	5.71	12	0.68	-119.00	2452.00	25750	20230824	-45.63	9890	20230526	41.56	19770	-29.19	20240112	13590	3.02	20240307	25750	-45.63	20230824	9890	41.56	20230526	2.43	N	060280	500	205 억		1147731	N	N	2883	N	00	N
27	20240326	150539	57	100.00	KSQ150		유통	N	N	N	N		N	14040	-130	5	-0.92	3360980540	238724	63.13	14110	14240	14000	18420	9920	14170	14078.91	2.79	0	31197	14603	14386	14223	14006	13843	14305	13925	205	4250	500	9060	10	1	41084990	5768	-117.98	5.73	12	0.58	-119.00	2452.00	25750	20230824	-45.48	9890	20230526	41.96	19770	-28.98	20240112	13590	3.31	20240307	25750	-45.48	20230824	9890	41.96	20230526	2.43	N	060280	500	205 억		1147731	N	N	350	N	00	N
28	20240326	140535	57	100.00	KSQ150		유통	N	N	N	N		N	14050	-120	5	-0.85	3032326430	215320	56.94	14110	14240	14000	18420	9920	14170	14082.85	2.79	0	30938	14603	14386	14223	14006	13843	14305	13925	205	4250	500	9060	10	1	41084990	5772	-118.07	5.73	12	0.52	-119.00	2452.00	25750	20230824	-45.44	9890	20230526	42.06	19770	-28.93	20240112	13590	3.38	20240307	25750	-45.44	20230824	9890	42.06	20230526	2.43	N	060280	500	205 억		1147731	N	N	350	N	00	N
29	20240326	130534	57	100.00	KSQ150		유통	N	N	N	N		N	14050	-120	5	-0.85	2739949710	194495	51.44	14110	14240	14000	18420	9920	14170	14087.48	2.79	0	29525	14603	14386	14223	14006	13843	14305	13925	205	4250	500	9060	10	1	41084990	5772	-118.07	5.73	12	0.47	-119.00	2452.00	25750	20230824	-45.44	9890	20230526	42.06	19770	-28.93	20240112	13590	3.38	20240307	25750	-45.44	20230824	9890	42.06	20230526	2.43	N	060280	500	205 억		1147731	N	N	350	N	00	N
30	20240326	120537	57	100.00	KSQ150		유통	N	N	N	N		N	14130	-40	5	-0.28	2431917890	172607	45.65	14110	14240	14000	18420	9920	14170	14089.30	2.79	0	36893	14603	14386	14223	14006	13843	14305	13925	205	4250	500	9060	10	1	41084990	5805	-118.74	5.76	12	0.42	-119.00	2452.00	25750	20230824	-45.13	9890	20230526	42.87	19770	-28.53	20240112	13590	3.97	20240307	25750	-45.13	20230824	9890	42.87	20230526	2.43	N	060280	500	205 억		1147731	N	N	350	N	00	N
31	20240326	110530	57	100.00	KSQ150		유통	N	N	N	N		N	14060	-110	5	-0.78	2103597730	149311	39.49	14110	14240	14000	18420	9920	14170	14088.66	2.79	0	32087	14603	14386	14223	14006	13843	14305	13925	205	4250	500	9060	10	1	41084990	5777	-118.15	5.73	12	0.36	-119.00	2452.00	25750	20230824	-45.40	9890	20230526	42.16	19770	-28.88	20240112	13590	3.46	20240307	25750	-45.40	20230824	9890	42.16	20230526	2.43	N	060280	500	205 억		1147731	N	N	350	N	00	N
32	20240326	100538	57	100.00	KSQ150		유통	N	N	N	N		N	14190	20	2	0.14	1414868570	100405	26.55	14110	14240	14000	18420	9920	14170	14091.56	2.79	0	26983	14603	14386	14223	14006	13843	14305	13925	205	4250	500	9060	10	1	41084990	5830	-119.24	5.79	12	0.24	-119.00	2452.00	25750	20230824	-44.89	9890	20230526	43.48	19770	-28.22	20240112	13590	4.42	20240307	25750	-44.89	20230824	9890	43.48	20230526	2.43	N	060280	500	205 억		1147731	N	N	350	N	00	N
33	20240326	090536	57	100.00	KSQ150		유통	N	N	N	N		N	14110	-60	5	-0.42	186588360	13243	3.50	14110	14150	14050	18420	9920	14170	14089.16	2.79	0	429	14603	14386	14223	14006	13843	14305	13925	205	4250	500	9060	10	1	41084990	5797	-118.57	5.75	12	0.03	-119.00	2452.00	25750	20230824	-45.20	9890	20230526	42.67	19770	-28.63	20240112	13590	3.83	20240307	25750	-45.20	20230824	9890	42.67	20230526	2.43	N	060280	500	205 억		1147731	N	N	350	N	00	N
34	20240325	160555	57	100.00	KSQ150		유통	N	N	N	N		N	14170	100	2	0.71	5361034320	375777	141.53	14310	14440	14060	18290	9850	14070	14266.61	2.88	0	-34109	14396	14232	14066	13902	13736	14315	13985	205	4220	500	9000	10	1	41084990	5822	-119.08	5.78	12	0.91	-119.00	2452.00	25750	20230824	-44.97	9890	20230526	43.28	19770	-28.33	20240112	13590	4.27	20240307	25750	-44.97	20230824	9890	43.28	20230526	2.44	N	060280	500	205 억		1184970	N	N	350	N	00	N
35	20240325	150558	57	100.00	KSQ150		유통	N	N	N	N		N	14230	160	2	1.14	5134663040	359822	135.52	14310	14440	14060	18290	9850	14070	14270.01	2.88	0	-32288	14396	14232	14066	13902	13736	14315	13985	205	4220	500	9000	10	1	41084990	5846	-119.58	5.80	12	0.88	-119.00	2452.00	25750	20230824	-44.74	9890	20230526	43.88	19770	-28.02	20240112	13590	4.71	20240307	25750	-44.74	20230824	9890	43.88	20230526	2.44	N	060280	500	205 억		1184970	N	N	1875	N	00	N
36	20240325	140556	57	100.00	KSQ150		유통	N	N	N	N		N	14100	30	2	0.21	4605456570	322421	121.44	14310	14440	14080	18290	9850	14070	14283.98	2.88	0	-30903	14396	14232	14066	13902	13736	14315	13985	205	4220	500	9000	10	1	41084990	5793	-118.49	5.75	12	0.78	-119.00	2452.00	25750	20230824	-45.24	9890	20230526	42.57	19770	-28.68	20240112	13590	3.75	20240307	25750	-45.24	20230824	9890	42.57	20230526	2.44	N	060280	500	205 억		1184970	N	N	1875	N	00	N
37	20240325	130558	57	100.00	KSQ150		유통	N	N	N	N		N	14170	100	2	0.71	4020306700	281006	105.84	14310	14440	14130	18290	9850	14070	14306.84	2.88	0	-29334	14396	14232	14066	13902	13736	14315	13985	205	4220	500	9000	10	1	41084990	5822	-119.08	5.78	12	0.68	-119.00	2452.00	25750	20230824	-44.97	9890	20230526	43.28	19770	-28.33	20240112	13590	4.27	20240307	25750	-44.97	20230824	9890	43.28	20230526	2.44	N	060280	500	205 억		1184970	N	N	1875	N	00	N
38	20240325	120601	57	100.00	KSQ150		유통	N	N	N	N		N	14210	140	2	1.00	3813885490	266463	100.36	14310	14440	14130	18290	9850	14070	14313.00	2.88	0	-27160	14396	14232	14066	13902	13736	14315	13985	205	4220	500	9000	10	1	41084990	5838	-119.41	5.80	12	0.65	-119.00	2452.00	25750	20230824	-44.82	9890	20230526	43.68	19770	-28.12	20240112	13590	4.56	20240307	25750	-44.82	20230824	9890	43.68	20230526	2.44	N	060280	500	205 억		1184970	N	N	1875	N	00	N
39	20240325	110556	57	100.00	KSQ150		유통	N	N	N	N		N	14200	130	2	0.92	3490585780	243709	91.79	14310	14440	14130	18290	9850	14070	14322.76	2.88	0	-30890	14396	14232	14066	13902	13736	14315	13985	205	4220	500	9000	10	1	41084990	5834	-119.33	5.79	12	0.59	-119.00	2452.00	25750	20230824	-44.85	9890	20230526	43.58	19770	-28.17	20240112	13590	4.49	20240307	25750	-44.85	20230824	9890	43.58	20230526	2.44	N	060280	500	205 억		1184970	N	N	1875	N	00	N
40	20240325	100557	57	100.00	KSQ150		유통	N	N	N	N		N	14230	160	2	1.14	2987563350	208276	78.44	14310	14440	14220	18290	9850	14070	14344.25	2.88	0	-18225	14396	14232	14066	13902	13736	14315	13985	205	4220	500	9000	10	1	41084990	5846	-119.58	5.80	12	0.51	-119.00	2452.00	25750	20230824	-44.74	9890	20230526	43.88	19770	-28.02	20240112	13590	4.71	20240307	25750	-44.74	20230824	9890	43.88	20230526	2.44	N	060280	500	205 억		1184970	N	N	1875	N	00	N
41	20240325	090559	57	100.00	KSQ150		유통	N	N	N	N		N	14340	270	2	1.92	1021857790	71167	26.80	14310	14430	14270	18290	9850	14070	14358.59	2.88	0	3618	14396	14232	14066	13902	13736	14315	13985	205	4220	500	9000	10	1	41084990	5892	-120.50	5.85	12	0.17	-119.00	2452.00	25750	20230824	-44.31	9890	20230526	44.99	19770	-27.47	20240112	13590	5.52	20240307	25750	-44.31	20230824	9890	44.99	20230526	2.44	N	060280	500	205 억		1184970	N	N	1875	N	00	N
42	20240322	160557	57	100.00	KSQ150		유통	N	N	N	N		N	14070	140	2	1.01	3664265540	259649	86.83	13930	14230	13900	18100	9760	13930	14112.44	2.83	0	20626	14356	14142	14026	13812	13696	14085	13755	205	4170	500	8910	10	1	41084990	5781	-118.24	5.74	12	0.63	-119.00	2452.00	25750	20230824	-45.36	9890	20230526	42.26	19770	-28.83	20240112	13590	3.53	20240307	25750	-45.36	20230824	9890	42.26	20230526	2.44	N	060280	500	205 억		1161502	N	N	1875	N	00	N
43	20240322	150559	57	100.00	KSQ150		유통	N	N	N	N		N	14080	150	2	1.08	3449808110	244402	81.73	13930	14230	13900	18100	9760	13930	14115.30	2.83	0	19993	14356	14142	14026	13812	13696	14085	13755	205	4170	500	8910	10	1	41084990	5785	-118.32	5.74	12	0.59	-119.00	2452.00	25750	20230824	-45.32	9890	20230526	42.37	19770	-28.78	20240112	13590	3.61	20240307	25750	-45.32	20230824	9890	42.37	20230526	2.44	N	060280	500	205 억		1161502	N	N	303	N	00	N
44	20240322	140554	57	100.00	KSQ150		유통	N	N	N	N		N	14110	180	2	1.29	3128188950	221591	74.10	13930	14230	13900	18100	9760	13930	14116.95	2.83	0	18035	14356	14142	14026	13812	13696	14085	13755	205	4170	500	8910	10	1	41084990	5797	-118.57	5.75	12	0.54	-119.00	2452.00	25750	20230824	-45.20	9890	20230526	42.67	19770	-28.63	20240112	13590	3.83	20240307	25750	-45.20	20230824	9890	42.67	20230526	2.44	N	060280	500	205 억		1161502	N	N	303	N	00	N
45	20240322	130556	57	100.00	KSQ150		유통	N	N	N	N		N	14120	190	2	1.36	2938273850	208146	69.61	13930	14230	13900	18100	9760	13930	14116.41	2.83	0	16711	14356	14142	14026	13812	13696	14085	13755	205	4170	500	8910	10	1	41084990	5801	-118.66	5.76	12	0.51	-119.00	2452.00	25750	20230824	-45.17	9890	20230526	42.77	19770	-28.58	20240112	13590	3.90	20240307	25750	-45.17	20230824	9890	42.77	20230526	2.44	N	060280	500	205 억		1161502	N	N	303	N	00	N
46	20240322	120552	57	100.00	KSQ150		유통	N	N	N	N		N	14090	160	2	1.15	2400357160	170183	56.91	13930	14210	13900	18100	9760	13930	14104.56	2.83	0	11795	14356	14142	14026	13812	13696	14085	13755	205	4170	500	8910	10	1	41084990	5789	-118.40	5.75	12	0.41	-119.00	2452.00	25750	20230824	-45.28	9890	20230526	42.47	19770	-28.73	20240112	13590	3.68	20240307	25750	-45.28	20230824	9890	42.47	20230526	2.44	N	060280	500	205 억		1161502	N	N	303	N	00	N
47	20240322	110557	57	100.00	KSQ150		유통	N	N	N	N		N	14120	190	2	1.36	1815077590	128824	43.08	13930	14200	13900	18100	9760	13930	14089.59	2.83	0	-3351	14356	14142	14026	13812	13696	14085	13755	205	4170	500	8910	10	1	41084990	5801	-118.66	5.76	12	0.31	-119.00	2452.00	25750	20230824	-45.17	9890	20230526	42.77	19770	-28.58	20240112	13590	3.90	20240307	25750	-45.17	20230824	9890	42.77	20230526	2.44	N	060280	500	205 억		1161502	N	N	303	N	00	N
48	20240322	100553	57	100.00	KSQ150		유통	N	N	N	N		N	14090	160	2	1.15	1295720410	92040	30.78	13930	14200	13900	18100	9760	13930	14077.80	2.83	0	-2947	14356	14142	14026	13812	13696	14085	13755	205	4170	500	8910	10	1	41084990	5789	-118.40	5.75	12	0.22	-119.00	2452.00	25750	20230824	-45.28	9890	20230526	42.47	19770	-28.73	20240112	13590	3.68	20240307	25750	-45.28	20230824	9890	42.47	20230526	2.44	N	060280	500	205 억		1161502	N	N	303	N	00	N
49	20240322	090551	57	100.00	KSQ150		유통	N	N	N	N		N	13950	20	2	0.14	142276780	10222	3.42	13930	13980	13900	18100	9760	13930	13918.68	2.83	0	865	14356	14142	14026	13812	13696	14085	13755	205	4170	500	8910	10	1	41084990	5731	-117.23	5.69	12	0.02	-119.00	2452.00	25750	20230824	-45.83	9890	20230526	41.05	19770	-29.44	20240112	13590	2.65	20240307	25750	-45.83	20230824	9890	41.05	20230526	2.44	N	060280	500	205 억		1161502	N	N	303	N	00	N
50	20240321	160552	57	100.00	KSQ150		유통	N	N	N	N		N	13930	-60	5	-0.43	4172021730	297169	115.81	14100	14240	13910	18180	9800	13990	14039.30	2.82	0	20062	14543	14266	14103	13826	13663	14185	13745	205	4190	500	8950	10	1	41079990	5722	-117.06	5.68	12	0.72	-119.00	2452.00	25750	20230824	-45.90	9200	20230316	51.41	19770	-29.54	20240112	13590	2.50	20240307	25750	-45.90	20230824	9890	40.85	20230526	2.42	N	060280	500	205 억		1158049	N	N	303	N	00	N
51	20240321	150553	57	100.00	KSQ150		유통	N	N	N	N		N	13960	-30	5	-0.21	3599186080	256043	99.78	14100	14240	13940	18180	9800	13990	14056.97	2.82	0	21244	14543	14266	14103	13826	13663	14185	13745	205	4190	500	8950	10	1	41079990	5735	-117.31	5.69	12	0.62	-119.00	2452.00	25750	20230824	-45.79	9200	20230316	51.74	19770	-29.39	20240112	13590	2.72	20240307	25750	-45.79	20230824	9890	41.15	20230526	2.42	N	060280	500	205 억		1158049	N	N	199	N	00	N
52	20240321	140553	57	100.00	KSQ150		유통	N	N	N	N		N	14010	20	2	0.14	2600896720	184602	71.94	14100	14240	13970	18180	9800	13990	14089.23	2.82	0	25257	14543	14266	14103	13826	13663	14185	13745	205	4190	500	8950	10	1	41079990	5755	-117.73	5.71	12	0.45	-119.00	2452.00	25750	20230824	-45.59	9200	20230316	52.28	19770	-29.14	20240112	13590	3.09	20240307	25750	-45.59	20230824	9890	41.66	20230526	2.42	N	060280	500	205 억		1158049	N	N	199	N	00	N
53	20240321	130548	57	100.00	KSQ150		유통	N	N	N	N		N	14060	70	2	0.50	2315200140	164246	64.01	14100	14240	13970	18180	9800	13990	14095.95	2.82	0	24425	14543	14266	14103	13826	13663	14185	13745	205	4190	500	8950	10	1	41079990	5776	-118.15	5.73	12	0.40	-119.00	2452.00	25750	20230824	-45.40	9200	20230316	52.83	19770	-28.88	20240112	13590	3.46	20240307	25750	-45.40	20230824	9890	42.16	20230526	2.42	N	060280	500	205 억		1158049	N	N	199	N	00	N
54	20240321	120554	57	100.00	KSQ150		유통	N	N	N	N		N	14060	70	2	0.50	2117727140	150202	58.53	14100	14240	13970	18180	9800	13990	14099.21	2.82	0	22901	14543	14266	14103	13826	13663	14185	13745	205	4190	500	8950	10	1	41079990	5776	-118.15	5.73	12	0.37	-119.00	2452.00	25750	20230824	-45.40	9200	20230316	52.83	19770	-28.88	20240112	13590	3.46	20240307	25750	-45.40	20230824	9890	42.16	20230526	2.42	N	060280	500	205 억		1158049	N	N	199	N	00	N
55	20240321	110551	57	100.00	KSQ150		유통	N	N	N	N		N	13990	0	3	0.00	1806311080	128045	49.90	14100	14240	13970	18180	9800	13990	14106.87	2.82	0	18539	14543	14266	14103	13826	13663	14185	13745	205	4190	500	8950	10	1	41079990	5747	-117.56	5.71	12	0.31	-119.00	2452.00	25750	20230824	-45.67	9200	20230316	52.07	19770	-29.24	20240112	13590	2.94	20240307	25750	-45.67	20230824	9890	41.46	20230526	2.42	N	060280	500	205 억		1158049	N	N	199	N	00	N
56	20240321	100555	57	100.00	KSQ150		유통	N	N	N	N		N	14130	140	2	1.00	1096758550	77438	30.18	14100	14240	14050	18180	9800	13990	14163.12	2.82	0	33094	14543	14266	14103	13826	13663	14185	13745	205	4190	500	8950	10	1	41079990	5805	-118.74	5.76	12	0.19	-119.00	2452.00	25750	20230824	-45.13	9200	20230316	53.59	19770	-28.53	20240112	13590	3.97	20240307	25750	-45.13	20230824	9890	42.87	20230526	2.42	N	060280	500	205 억		1158049	N	N	199	N	00	N
57	20240321	090555	57	100.00	KSQ150		유통	N	N	N	N		N	14130	140	2	1.00	155639500	11015	4.29	14100	14180	14050	18180	9800	13990	14130.13	2.82	0	7030	14543	14266	14103	13826	13663	14185	13745	205	4190	500	8950	10	1	41079990	5805	-118.74	5.76	12	0.03	-119.00	2452.00	25750	20230824	-45.13	9200	20230316	53.59	19770	-28.53	20240112	13590	3.97	20240307	25750	-45.13	20230824	9890	42.87	20230526	2.42	N	060280	500	205 억		1158049	N	N	199	N	00	N
58	20240320	160548	57	100.00	KSQ150		유통	N	N	N	N		N	13990	-250	5	-1.76	3586406560	255191	57.55	14270	14380	13940	18510	9970	14240	14054.06	2.89	0	-28284	15033	14636	14303	13906	13573	14835	14105	205	4270	500	9110	10	1	41079990	5747	-117.56	5.71	12	0.62	-119.00	2452.00	25750	20230824	-45.67	9200	20230316	52.07	19770	-29.24	20240112	13590	2.94	20240307	25750	-45.67	20230824	9890	41.46	20230526	2.42	N	060280	500	205 억		1187145	N	N	199	N	00	N
59	20240320	150549	57	100.00	KSQ150		유통	N	N	N	N		N	14000	-240	5	-1.69	3427650830	243842	54.99	14270	14380	13940	18510	9970	14240	14056.83	2.89	0	-30148	15033	14636	14303	13906	13573	14835	14105	205	4270	500	9110	10	1	41079990	5751	-117.65	5.71	12	0.59	-119.00	2452.00	25750	20230824	-45.63	9200	20230316	52.17	19770	-29.19	20240112	13590	3.02	20240307	25750	-45.63	20230824	9890	41.56	20230526	2.42	N	060280	500	205 억		1187145	N	N	3889	N	00	N
60	20240320	140552	57	100.00	KSQ150		유통	N	N	N	N		N	14010	-230	5	-1.62	2521232970	179035	40.38	14270	14380	14000	18510	9970	14240	14082.32	2.89	0	-17100	15033	14636	14303	13906	13573	14835	14105	205	4270	500	9110	10	1	41079990	5755	-117.73	5.71	12	0.44	-119.00	2452.00	25750	20230824	-45.59	9200	20230316	52.28	19770	-29.14	20240112	13590	3.09	20240307	25750	-45.59	20230824	9890	41.66	20230526	2.42	N	060280	500	205 억		1187145	N	N	3889	N	00	N
61	20240320	130555	57	100.00	KSQ150		유통	N	N	N	N		N	14040	-200	5	-1.40	2264556450	160736	36.25	14270	14380	14000	18510	9970	14240	14088.64	2.89	0	-16785	15033	14636	14303	13906	13573	14835	14105	205	4270	500	9110	10	1	41079990	5768	-117.98	5.73	12	0.39	-119.00	2452.00	25750	20230824	-45.48	9200	20230316	52.61	19770	-28.98	20240112	13590	3.31	20240307	25750	-45.48	20230824	9890	41.96	20230526	2.42	N	060280	500	205 억		1187145	N	N	3889	N	00	N
62	20240320	120550	57	100.00	KSQ150		유통	N	N	N	N		N	14030	-210	5	-1.47	1988155530	141023	31.81	14270	14380	14000	18510	9970	14240	14098.06	2.89	0	-14143	15033	14636	14303	13906	13573	14835	14105	205	4270	500	9110	10	1	41079990	5764	-117.90	5.72	12	0.34	-119.00	2452.00	25750	20230824	-45.51	9200	20230316	52.50	19770	-29.03	20240112	13590	3.24	20240307	25750	-45.51	20230824	9890	41.86	20230526	2.42	N	060280	500	205 억		1187145	N	N	3889	N	00	N
63	20240320	110550	57	100.00	KSQ150		유통	N	N	N	N		N	14050	-190	5	-1.33	1620271520	114783	25.89	14270	14380	14020	18510	9970	14240	14115.92	2.89	0	-9595	15033	14636	14303	13906	13573	14835	14105	205	4270	500	9110	10	1	41079990	5772	-118.07	5.73	12	0.28	-119.00	2452.00	25750	20230824	-45.44	9200	20230316	52.72	19770	-28.93	20240112	13590	3.38	20240307	25750	-45.44	20230824	9890	42.06	20230526	2.42	N	060280	500	205 억		1187145	N	N	3889	N	00	N
64	20240320	100548	57	100.00	KSQ150		유통	N	N	N	N		N	14080	-160	5	-1.12	1104746220	78090	17.61	14270	14380	14030	18510	9970	14240	14147.05	2.89	0	-3217	15033	14636	14303	13906	13573	14835	14105	205	4270	500	9110	10	1	41079990	5784	-118.32	5.74	12	0.19	-119.00	2452.00	25750	20230824	-45.32	9200	20230316	53.04	19770	-28.78	20240112	13590	3.61	20240307	25750	-45.32	20230824	9890	42.37	20230526	2.42	N	060280	500	205 억		1187145	N	N	3889	N	00	N
65	20240320	090546	57	100.00	KSQ150		유통	N	N	N	N		N	14300	60	2	0.42	163101650	11383	2.57	14270	14380	14270	18510	9970	14240	14328.76	2.89	0	4888	15033	14636	14303	13906	13573	14835	14105	205	4270	500	9110	10	1	41079990	5874	-120.17	5.83	12	0.03	-119.00	2452.00	25750	20230824	-44.47	9200	20230316	55.43	19770	-27.67	20240112	13590	5.22	20240307	25750	-44.47	20230824	9890	44.59	20230526	2.42	N	060280	500	205 억		1187145	N	N	3889	N	00	N
66	20240319	160541	57	100.00	KSQ150		유통	N	N	N	N		N	14240	130	2	0.92	6296650190	441196	141.56	14170	14700	13970	18340	9880	14110	14271.80	2.94	0	-28535	14423	14266	14073	13916	13723	14345	13995	205	4230	500	9030	10	1	41079990	5850	-119.66	5.81	12	1.07	-119.00	2452.00	25750	20230824	-44.70	8660	20230314	64.43	19770	-27.97	20240112	13590	4.78	20240307	25750	-44.70	20230824	9890	43.98	20230526	2.40	N	060280	500	205 억		1205882	N	N	3889	N	00	N
67	20240319	150549	57	100.00	KSQ150		유통	N	N	N	N		N	14180	70	2	0.50	6060059240	424573	136.23	14170	14700	13970	18340	9880	14110	14273.30	2.94	0	-31649	14423	14266	14073	13916	13723	14345	13995	205	4230	500	9030	10	1	41079990	5825	-119.16	5.78	12	1.03	-119.00	2452.00	25750	20230824	-44.93	8660	20230314	63.74	19770	-28.28	20240112	13590	4.34	20240307	25750	-44.93	20230824	9890	43.38	20230526	2.40	N	060280	500	205 억		1205882	N	N	720	N	00	N
68	20240319	140549	57	100.00	KSQ150		유통	N	N	N	N		N	14120	10	2	0.07	5625608060	393922	126.39	14170	14700	13970	18340	9880	14110	14281.02	2.94	0	-36671	14423	14266	14073	13916	13723	14345	13995	205	4230	500	9030	10	1	41079990	5800	-118.66	5.76	12	0.96	-119.00	2452.00	25750	20230824	-45.17	8660	20230314	63.05	19770	-28.58	20240112	13590	3.90	20240307	25750	-45.17	20230824	9890	42.77	20230526	2.40	N	060280	500	205 억		1205882	N	N	720	N	00	N
69	20240319	130521	57	100.00	KSQ150		유통	N	N	N	N		N	14000	-110	5	-0.78	5242888180	366736	117.67	14170	14700	13970	18340	9880	14110	14296.08	2.94	0	-28628	14423	14266	14073	13916	13723	14345	13995	205	4230	500	9030	10	1	41079990	5751	-117.65	5.71	12	0.89	-119.00	2452.00	25750	20230824	-45.63	8660	20230314	61.66	19770	-29.19	20240112	13590	3.02	20240307	25750	-45.63	20230824	9890	41.56	20230526	2.40	N	060280	500	205 억		1205882	N	N	720	N	00	N
70	20240319	120547	57	100.00	KSQ150		유통	N	N	N	N		N	14100	-10	5	-0.07	4483142190	312523	100.28	14170	14700	13970	18340	9880	14110	14345.00	2.94	0	-29400	14423	14266	14073	13916	13723	14345	13995	205	4230	500	9030	10	1	41079990	5792	-118.49	5.75	12	0.76	-119.00	2452.00	25750	20230824	-45.24	8660	20230314	62.82	19770	-28.68	20240112	13590	3.75	20240307	25750	-45.24	20230824	9890	42.57	20230526	2.40	N	060280	500	205 억		1205882	N	N	720	N	00	N
71	20240319	110544	57	100.00	KSQ150		유통	N	N	N	N		N	14200	90	2	0.64	3897364530	271160	87.00	14170	14700	13970	18340	9880	14110	14372.93	2.94	0	-18946	14423	14266	14073	13916	13723	14345	13995	205	4230	500	9030	10	1	41079990	5833	-119.33	5.79	12	0.66	-119.00	2452.00	25750	20230824	-44.85	8660	20230314	63.97	19770	-28.17	20240112	13590	4.49	20240307	25750	-44.85	20230824	9890	43.58	20230526	2.40	N	060280	500	205 억		1205882	N	N	720	N	00	N
72	20240319	100548	57	100.00	KSQ150		유통	N	N	N	N		N	14330	220	2	1.56	3113369580	216238	69.38	14170	14700	13970	18340	9880	14110	14397.88	2.94	0	-1149	14423	14266	14073	13916	13723	14345	13995	205	4230	500	9030	10	1	41079990	5887	-120.42	5.84	12	0.53	-119.00	2452.00	25750	20230824	-44.35	8660	20230314	65.47	19770	-27.52	20240112	13590	5.45	20240307	25750	-44.35	20230824	9890	44.89	20230526	2.40	N	060280	500	205 억		1205882	N	N	720	N	00	N
73	20240319	090547	57	100.00	KSQ150		유통	N	N	N	N		N	14020	-90	5	-0.64	272312880	19351	6.21	14170	14170	13970	18340	9880	14110	14072.29	2.94	0	-9125	14423	14266	14073	13916	13723	14345	13995	205	4230	500	9030	10	1	41079990	5759	-117.82	5.72	12	0.05	-119.00	2452.00	25750	20230824	-45.55	8660	20230314	61.89	19770	-29.08	20240112	13590	3.16	20240307	25750	-45.55	20230824	9890	41.76	20230526	2.40	N	060280	500	205 억		1205882	N	N	720	N	00	N
74	20240318	160543	57	100.00	KSQ150		유통	N	N	N	N		N	14110	230	2	1.66	4353579500	309431	103.52	13880	14230	13880	18040	9720	13880	14069.63	2.76	0	3648	14306	14092	13976	13762	13646	14035	13705	205	4160	500	8880	10	1	41079990	5796	-167.98	6.72	12	0.75	-84.00	2099.00	25750	20230824	-45.20	8660	20230314	62.93	19770	-28.63	20240112	13590	3.83	20240307	25750	-45.20	20230824	9890	42.67	20230526	2.37	N	060280	500	205 억		1133925	N	N	720	N	00	N
75	20240318	150546	57	100.00	KSQ150		유통	N	N	N	N		N	14040	160	2	1.15	4163482890	295912	99.00	13880	14230	13880	18040	9720	13880	14070.02	2.76	0	-188	14306	14092	13976	13762	13646	14035	13705	205	4160	500	8880	10	1	41079990	5768	-167.14	6.69	12	0.72	-84.00	2099.00	25750	20230824	-45.48	8660	20230314	62.12	19770	-28.98	20240112	13590	3.31	20240307	25750	-45.48	20230824	9890	41.96	20230526	2.37	N	060280	500	205 억		1133925	N	N	2196	N	00	N
76	20240318	140544	57	100.00	KSQ150		유통	N	N	N	N		N	14060	180	2	1.30	3541583220	251604	84.18	13880	14230	13880	18040	9720	13880	14076.04	2.76	0	-10571	14306	14092	13976	13762	13646	14035	13705	205	4160	500	8880	10	1	41079990	5776	-167.38	6.70	12	0.61	-84.00	2099.00	25750	20230824	-45.40	8660	20230314	62.36	19770	-28.88	20240112	13590	3.46	20240307	25750	-45.40	20230824	9890	42.16	20230526	2.37	N	060280	500	205 억		1133925	N	N	2196	N	00	N
77	20240318	130544	57	100.00	KSQ150		유통	N	N	N	N		N	14040	160	2	1.15	2791657060	198247	66.33	13880	14230	13880	18040	9720	13880	14081.74	2.76	0	-18938	14306	14092	13976	13762	13646	14035	13705	205	4160	500	8880	10	1	41079990	5768	-167.14	6.69	12	0.48	-84.00	2099.00	25750	20230824	-45.48	8660	20230314	62.12	19770	-28.98	20240112	13590	3.31	20240307	25750	-45.48	20230824	9890	41.96	20230526	2.37	N	060280	500	205 억		1133925	N	N	2196	N	00	N
78	20240318	120542	57	100.00	KSQ150		유통	N	N	N	N		N	14000	120	2	0.86	2481100470	176081	58.91	13880	14230	13880	18040	9720	13880	14090.71	2.76	0	-16867	14306	14092	13976	13762	13646	14035	13705	205	4160	500	8880	10	1	41079990	5751	-166.67	6.67	12	0.43	-84.00	2099.00	25750	20230824	-45.63	8660	20230314	61.66	19770	-29.19	20240112	13590	3.02	20240307	25750	-45.63	20230824	9890	41.56	20230526	2.37	N	060280	500	205 억		1133925	N	N	2196	N	00	N
79	20240318	110545	57	100.00	KSQ150		유통	N	N	N	N		N	14020	140	2	1.01	2070709360	146751	49.10	13880	14230	13880	18040	9720	13880	14110.41	2.76	0	-16120	14306	14092	13976	13762	13646	14035	13705	205	4160	500	8880	10	1	41079990	5759	-166.90	6.68	12	0.36	-84.00	2099.00	25750	20230824	-45.55	8660	20230314	61.89	19770	-29.08	20240112	13590	3.16	20240307	25750	-45.55	20230824	9890	41.76	20230526	2.37	N	060280	500	205 억		1133925	N	N	2196	N	00	N
80	20240318	100544	57	100.00	KSQ150		유통	N	N	N	N		N	14170	290	2	2.09	1311121660	92872	31.07	13880	14210	13880	18040	9720	13880	14117.59	2.76	0	-2444	14306	14092	13976	13762	13646	14035	13705	205	4160	500	8880	10	1	41079990	5821	-168.69	6.75	12	0.23	-84.00	2099.00	25750	20230824	-44.97	8660	20230314	63.63	19770	-28.33	20240112	13590	4.27	20240307	25750	-44.97	20230824	9890	43.28	20230526	2.37	N	060280	500	205 억		1133925	N	N	2196	N	00	N
81	20240318	090542	57	100.00	KSQ150		유통	N	N	N	N		N	14030	150	2	1.08	190111070	13612	4.55	13880	14080	13880	18040	9720	13880	13966.62	2.76	0	2940	14306	14092	13976	13762	13646	14035	13705	205	4160	500	8880	10	1	41079990	5764	-167.02	6.68	12	0.03	-84.00	2099.00	25750	20230824	-45.51	8660	20230314	62.01	19770	-29.03	20240112	13590	3.24	20240307	25750	-45.51	20230824	9890	41.86	20230526	2.37	N	060280	500	205 억		1133925	N	N	2196	N	00	N
82	20240315	160537	57	100.00	KSQ150		유통	N	N	N	N		N	13880	-330	5	-2.32	4131716470	296340	104.81	14190	14190	13860	18470	9950	14210	13942.72	2.81	0	-33199	14856	14532	14356	14032	13856	14445	13945	205	4260	500	9090	10	1	41079990	5702	-165.24	6.61	12	0.72	-84.00	2099.00	25750	20230824	-46.10	8660	20230314	60.28	19770	-29.79	20240112	13590	2.13	20240307	25750	-46.10	20230824	9200	50.87	20230316	2.39	N	060280	500	205 억		1153940	N	N	1457	N	00	N
83	20240315	150513	57	100.00	KSQ150		유통	N	N	N	N		N	13910	-300	5	-2.11	3851196930	276128	97.66	14190	14190	13860	18470	9950	14210	13947.12	2.81	0	-33383	14856	14532	14356	14032	13856	14445	13945	205	4260	500	9090	10	1	41079990	5714	-165.60	6.63	12	0.67	-84.00	2099.00	25750	20230824	-45.98	8660	20230314	60.62	19770	-29.64	20240112	13590	2.35	20240307	25750	-45.98	20230824	9200	51.20	20230316	2.39	N	060280	500	205 억		1153940	N	N	361	N	00	N
84	20240315	140509	57	100.00	KSQ150		유통	N	N	N	N		N	13870	-340	5	-2.39	3214308230	230267	81.44	14190	14190	13860	18470	9950	14210	13959.02	2.81	0	-23105	14856	14532	14356	14032	13856	14445	13945	205	4260	500	9090	10	1	41079990	5698	-165.12	6.61	12	0.56	-84.00	2099.00	25750	20230824	-46.14	8660	20230314	60.16	19770	-29.84	20240112	13590	2.06	20240307	25750	-46.14	20230824	9200	50.76	20230316	2.39	N	060280	500	205 억		1153940	N	N	361	N	00	N
85	20240315	130540	57	100.00	KSQ150		유통	N	N	N	N		N	13950	-260	5	-1.83	2749100740	196882	69.63	14190	14190	13860	18470	9950	14210	13963.15	2.81	0	-21144	14856	14532	14356	14032	13856	14445	13945	205	4260	500	9090	10	1	41079990	5731	-166.07	6.65	12	0.48	-84.00	2099.00	25750	20230824	-45.83	8660	20230314	61.09	19770	-29.44	20240112	13590	2.65	20240307	25750	-45.83	20230824	9200	51.63	20230316	2.39	N	060280	500	205 억		1153940	N	N	361	N	00	N
86	20240315	120541	57	100.00	KSQ150		유통	N	N	N	N		N	13930	-280	5	-1.97	2226378150	159277	56.33	14190	14190	13900	18470	9950	14210	13977.99	2.81	0	-7844	14856	14532	14356	14032	13856	14445	13945	205	4260	500	9090	10	1	41079990	5722	-165.83	6.64	12	0.39	-84.00	2099.00	25750	20230824	-45.90	8660	20230314	60.85	19770	-29.54	20240112	13590	2.50	20240307	25750	-45.90	20230824	9200	51.41	20230316	2.39	N	060280	500	205 억		1153940	N	N	361	N	00	N
87	20240315	110534	57	100.00	KSQ150		유통	N	N	N	N		N	13950	-260	5	-1.83	1870609660	133775	47.31	14190	14190	13900	18470	9950	14210	13983.21	2.81	0	-7264	14856	14532	14356	14032	13856	14445	13945	205	4260	500	9090	10	1	41079990	5731	-166.07	6.65	12	0.33	-84.00	2099.00	25750	20230824	-45.83	8660	20230314	61.09	19770	-29.44	20240112	13590	2.65	20240307	25750	-45.83	20230824	9200	51.63	20230316	2.39	N	060280	500	205 억		1153940	N	N	361	N	00	N
88	20240315	100538	57	100.00	KSQ150		유통	N	N	N	N		N	14010	-200	5	-1.41	1309089640	93523	33.08	14190	14190	13920	18470	9950	14210	13997.45	2.81	0	-5310	14856	14532	14356	14032	13856	14445	13945	205	4260	500	9090	10	1	41079990	5755	-166.79	6.67	12	0.23	-84.00	2099.00	25750	20230824	-45.59	8660	20230314	61.78	19770	-29.14	20240112	13590	3.09	20240307	25750	-45.59	20230824	9200	52.28	20230316	2.39	N	060280	500	205 억		1153940	N	N	361	N	00	N
89	20240315	090541	57	100.00	KSQ150		유통	N	N	N	N		N	13940	-270	5	-1.90	324374360	23125	8.18	14190	14190	13940	18470	9950	14210	14026.78	2.81	0	-12146	14856	14532	14356	14032	13856	14445	13945	205	4260	500	9090	10	1	41079990	5727	-165.95	6.64	12	0.06	-84.00	2099.00	25750	20230824	-45.86	8660	20230314	60.97	19770	-29.49	20240112	13590	2.58	20240307	25750	-45.86	20230824	9200	51.52	20230316	2.39	N	060280	500	205 억		1153940	N	N	361	N	00	N
90	20240314	160533	57	100.00	KSQ150		유통	N	N	N	N		N	14210	-380	5	-2.60	4016329880	281141	65.83	14590	14680	14180	18960	10220	14590	14285.73	2.92	0	-45176	15136	14862	14456	14182	13776	15000	14320	205	4370	500	9330	10	1	41079990	5837	-169.17	6.77	12	0.68	-84.00	2099.00	25750	20230824	-44.82	8660	20230314	64.09	19770	-28.12	20240112	13590	4.56	20240307	25750	-44.82	20230824	8660	64.09	20230314	2.38	N	060280	500	205 억		1198589	N	N	361	N	00	N
91	20240314	150535	57	100.00	KSQ150		유통	N	N	N	N		N	14230	-360	5	-2.47	3696482420	258655	60.56	14590	14680	14180	18960	10220	14590	14290.97	2.92	0	-38955	15136	14862	14456	14182	13776	15000	14320	205	4370	500	9330	10	1	41079990	5846	-169.40	6.78	12	0.63	-84.00	2099.00	25750	20230824	-44.74	8660	20230314	64.32	19770	-28.02	20240112	13590	4.71	20240307	25750	-44.74	20230824	8660	64.32	20230314	2.38	N	060280	500	205 억		1198589	N	N	3654	N	00	N
92	20240314	140535	57	100.00	KSQ150		유통	N	N	N	N		N	14240	-350	5	-2.40	3211542520	224657	52.60	14590	14680	14180	18960	10220	14590	14295.09	2.92	0	-44293	15136	14862	14456	14182	13776	15000	14320	205	4370	500	9330	10	1	41079990	5850	-169.52	6.78	12	0.55	-84.00	2099.00	25750	20230824	-44.70	8660	20230314	64.43	19770	-27.97	20240112	13590	4.78	20240307	25750	-44.70	20230824	8660	64.43	20230314	2.38	N	060280	500	205 억		1198589	N	N	3654	N	00	N
93	20240314	130532	57	100.00	KSQ150		유통	N	N	N	N		N	14210	-380	5	-2.60	2820985000	197244	46.18	14590	14680	14180	18960	10220	14590	14301.76	2.92	0	-49598	15136	14862	14456	14182	13776	15000	14320	205	4370	500	9330	10	1	41079990	5837	-169.17	6.77	12	0.48	-84.00	2099.00	25750	20230824	-44.82	8660	20230314	64.09	19770	-28.12	20240112	13590	4.56	20240307	25750	-44.82	20230824	8660	64.09	20230314	2.38	N	060280	500	205 억		1198589	N	N	3654	N	00	N
94	20240314	120534	57	100.00	KSQ150		유통	N	N	N	N		N	14210	-380	5	-2.60	2507600040	175183	41.02	14590	14680	14180	18960	10220	14590	14313.91	2.92	0	-46857	15136	14862	14456	14182	13776	15000	14320	205	4370	500	9330	10	1	41079990	5837	-169.17	6.77	12	0.43	-84.00	2099.00	25750	20230824	-44.82	8660	20230314	64.09	19770	-28.12	20240112	13590	4.56	20240307	25750	-44.82	20230824	8660	64.09	20230314	2.38	N	060280	500	205 억		1198589	N	N	3654	N	00	N
95	20240314	110533	57	100.00	KSQ150		유통	N	N	N	N		N	14230	-360	5	-2.47	2140072480	149344	34.97	14590	14680	14180	18960	10220	14590	14329.52	2.92	0	-44907	15136	14862	14456	14182	13776	15000	14320	205	4370	500	9330	10	1	41079990	5846	-169.40	6.78	12	0.36	-84.00	2099.00	25750	20230824	-44.74	8660	20230314	64.32	19770	-28.02	20240112	13590	4.71	20240307	25750	-44.74	20230824	8660	64.32	20230314	2.38	N	060280	500	205 억		1198589	N	N	3654	N	00	N
96	20240314	100537	57	100.00	KSQ150		유통	N	N	N	N		N	14280	-310	5	-2.12	1484194640	103244	24.17	14590	14680	14180	18960	10220	14590	14375.25	2.92	0	-33441	15136	14862	14456	14182	13776	15000	14320	205	4370	500	9330	10	1	41079990	5866	-170.00	6.80	12	0.25	-84.00	2099.00	25750	20230824	-44.54	8660	20230314	64.90	19770	-27.77	20240112	13590	5.08	20240307	25750	-44.54	20230824	8660	64.90	20230314	2.38	N	060280	500	205 억		1198589	N	N	3654	N	00	N
97	20240314	090536	57	100.00	KSQ150		유통	N	N	N	N		N	14650	60	2	0.41	108214190	7395	1.73	14590	14680	14590	18960	10220	14590	14634.45	2.92	0	1622	15136	14862	14456	14182	13776	15000	14320	205	4370	500	9330	10	1	41079990	6018	-174.40	6.98	12	0.02	-84.00	2099.00	25750	20230824	-43.11	8660	20230314	69.17	19770	-25.90	20240112	13590	7.80	20240307	25750	-43.11	20230824	8660	69.17	20230314	2.38	N	060280	500	205 억		1198589	N	N	3654	N	00	N
98	20240313	160529	57	100.00	KSQ150		유통	N	N	N	N		N	14590	400	2	2.82	6151098010	425105	154.87	14250	14730	14050	18440	9940	14190	14469.60	2.95	0	-11036	14423	14306	14073	13956	13723	14365	14015	205	4250	500	9080	10	1	41079990	5994	-173.69	6.95	12	1.03	-84.00	2099.00	25750	20230824	-43.34	8660	20230314	68.48	19770	-26.20	20240112	13590	7.36	20240307	25750	-43.34	20230824	8660	68.48	20230314	2.40	N	060280	500	205 억		1210078	N	N	3654	N	00	N
99	20240313	150528	57	100.00	KSQ150		유통	N	N	N	N		N	14650	460	2	3.24	5831059940	403197	146.89	14250	14730	14050	18440	9940	14190	14462.37	2.95	0	-13885	14423	14306	14073	13956	13723	14365	14015	205	4250	500	9080	10	1	41079990	6018	-174.40	6.98	12	0.98	-84.00	2099.00	25750	20230824	-43.11	8660	20230314	69.17	19770	-25.90	20240112	13590	7.80	20240307	25750	-43.11	20230824	8660	69.17	20230314	2.40	N	060280	500	205 억		1210078	N	N	194	N	00	N
100	20240313	140532	57	100.00	KSQ150		유통	N	N	N	N		N	14400	210	2	1.48	5053048090	349774	127.43	14250	14730	14050	18440	9940	14190	14446.95	2.95	0	-27373	14423	14306	14073	13956	13723	14365	14015	205	4250	500	9080	10	1	41079990	5916	-171.43	6.86	12	0.85	-84.00	2099.00	25750	20230824	-44.08	8660	20230314	66.28	19770	-27.16	20240112	13590	5.96	20240307	25750	-44.08	20230824	8660	66.28	20230314	2.40	N	060280	500	205 억		1210078	N	N	194	N	00	N
101	20240313	130534	57	100.00	KSQ150		유통	N	N	N	N		N	14440	250	2	1.76	4397983850	304268	110.85	14250	14730	14050	18440	9940	14190	14454.71	2.95	0	-23244	14423	14306	14073	13956	13723	14365	14015	205	4250	500	9080	10	1	41079990	5932	-171.90	6.88	12	0.74	-84.00	2099.00	25750	20230824	-43.92	8660	20230314	66.74	19770	-26.96	20240112	13590	6.25	20240307	25750	-43.92	20230824	8660	66.74	20230314	2.40	N	060280	500	205 억		1210078	N	N	194	N	00	N
102	20240313	120531	57	100.00	KSQ150		유통	N	N	N	N		N	14470	280	2	1.97	3984313210	275611	100.41	14250	14730	14050	18440	9940	14190	14456.74	2.95	0	-16081	14423	14306	14073	13956	13723	14365	14015	205	4250	500	9080	10	1	41079990	5944	-172.26	6.89	12	0.67	-84.00	2099.00	25750	20230824	-43.81	8660	20230314	67.09	19770	-26.81	20240112	13590	6.48	20240307	25750	-43.81	20230824	8660	67.09	20230314	2.40	N	060280	500	205 억		1210078	N	N	194	N	00	N
103	20240313	110528	57	100.00	KSQ150		유통	N	N	N	N		N	14670	480	2	3.38	3352334070	232229	84.61	14250	14730	14050	18440	9940	14190	14435.95	2.95	0	-12573	14423	14306	14073	13956	13723	14365	14015	205	4250	500	9080	10	1	41079990	6026	-174.64	6.99	12	0.57	-84.00	2099.00	25750	20230824	-43.03	8660	20230314	69.40	19770	-25.80	20240112	13590	7.95	20240307	25750	-43.03	20230824	8660	69.40	20230314	2.40	N	060280	500	205 억		1210078	N	N	194	N	00	N
104	20240313	100527	57	100.00	KSQ150		유통	N	N	N	N		N	14440	250	2	1.76	1441576160	101183	36.86	14250	14440	14050	18440	9940	14190	14247.48	2.95	0	11144	14423	14306	14073	13956	13723	14365	14015	205	4250	500	9080	10	1	41079990	5932	-171.90	6.88	12	0.25	-84.00	2099.00	25750	20230824	-43.92	8660	20230314	66.74	19770	-26.96	20240112	13590	6.25	20240307	25750	-43.92	20230824	8660	66.74	20230314	2.40	N	060280	500	205 억		1210078	N	N	194	N	00	N
105	20240313	090530	57	100.00	KSQ150		유통	N	N	N	N		N	14200	10	2	0.07	306306770	21578	7.86	14250	14280	14050	18440	9940	14190	14195.44	2.95	0	-8627	14423	14306	14073	13956	13723	14365	14015	205	4250	500	9080	10	1	41079990	5833	-169.05	6.77	12	0.05	-84.00	2099.00	25750	20230824	-44.85	8660	20230314	63.97	19770	-28.17	20240112	13590	4.49	20240307	25750	-44.85	20230824	8660	63.97	20230314	2.40	N	060280	500	205 억		1210078	N	N	194	N	00	N
106	20240312	160523	57	100.00	KSQ150		유통	N	N	N	N		N	14190	70	2	0.50	3823510720	272542	128.44	14080	14190	13840	18350	9890	14120	14028.73	2.87	0	33962	14513	14316	14083	13886	13653	14200	13770	205	4230	500	9030	10	1	41079990	5829	-168.93	6.76	12	0.66	-84.00	2099.00	25750	20230824	-44.89	8660	20230314	63.86	19770	-28.22	20240112	13590	4.42	20240307	25750	-44.89	20230824	8660	63.86	20230314	2.41	N	060280	500	205 억		1179061	N	N	194	N	00	N
107	20240312	150522	57	100.00	KSQ150		유통	N	N	N	N		N	14180	60	2	0.42	3679297470	262369	123.65	14080	14190	13840	18350	9890	14120	14023.35	2.87	0	35924	14513	14316	14083	13886	13653	14200	13770	205	4230	500	9030	10	1	41079990	5825	-168.81	6.76	12	0.64	-84.00	2099.00	25750	20230824	-44.93	8660	20230314	63.74	19770	-28.28	20240112	13590	4.34	20240307	25750	-44.93	20230824	8660	63.74	20230314	2.41	N	060280	500	205 억		1179061	N	N	621	N	00	N
108	20240312	140518	57	100.00	KSQ150		유통	N	N	N	N		N	14100	-20	5	-0.14	3121757200	222890	105.04	14080	14180	13840	18350	9890	14120	14005.79	2.87	0	29922	14513	14316	14083	13886	13653	14200	13770	205	4230	500	9030	10	1	41079990	5792	-167.86	6.72	12	0.54	-84.00	2099.00	25750	20230824	-45.24	8660	20230314	62.82	19770	-28.68	20240112	13590	3.75	20240307	25750	-45.24	20230824	8660	62.82	20230314	2.41	N	060280	500	205 억		1179061	N	N	621	N	00	N
109	20240312	130502	57	100.00	KSQ150		유통	N	N	N	N		N	13990	-130	5	-0.92	2813425770	200962	94.71	14080	14180	13840	18350	9890	14120	13999.76	2.87	0	19911	14513	14316	14083	13886	13653	14200	13770	205	4230	500	9030	10	1	41079990	5747	-166.55	6.67	12	0.49	-84.00	2099.00	25750	20230824	-45.67	8660	20230314	61.55	19770	-29.24	20240112	13590	2.94	20240307	25750	-45.67	20230824	8660	61.55	20230314	2.41	N	060280	500	205 억		1179061	N	N	621	N	00	N
110	20240312	120526	57	100.00	KSQ150		유통	N	N	N	N		N	14000	-120	5	-0.85	2507775100	179109	84.41	14080	14180	13840	18350	9890	14120	14001.36	2.87	0	20149	14513	14316	14083	13886	13653	14200	13770	205	4230	500	9030	10	1	41079990	5751	-166.67	6.67	12	0.44	-84.00	2099.00	25750	20230824	-45.63	8660	20230314	61.66	19770	-29.19	20240112	13590	3.02	20240307	25750	-45.63	20230824	8660	61.66	20230314	2.41	N	060280	500	205 억		1179061	N	N	621	N	00	N
111	20240312	110523	57	100.00	KSQ150		유통	N	N	N	N		N	14010	-110	5	-0.78	1892546520	135153	63.70	14080	14180	13840	18350	9890	14120	14002.95	2.87	0	11631	14513	14316	14083	13886	13653	14200	13770	205	4230	500	9030	10	1	41079990	5755	-166.79	6.67	12	0.33	-84.00	2099.00	25750	20230824	-45.59	8660	20230314	61.78	19770	-29.14	20240112	13590	3.09	20240307	25750	-45.59	20230824	8660	61.78	20230314	2.41	N	060280	500	205 억		1179061	N	N	621	N	00	N
112	20240312	100523	57	100.00	KSQ150		유통	N	N	N	N		N	14120	0	3	0.00	1369523960	97952	46.16	14080	14180	13840	18350	9890	14120	13981.51	2.87	0	9244	14513	14316	14083	13886	13653	14200	13770	205	4230	500	9030	10	1	41079990	5800	-168.10	6.73	12	0.24	-84.00	2099.00	25750	20230824	-45.17	8660	20230314	63.05	19770	-28.58	20240112	13590	3.90	20240307	25750	-45.17	20230824	8660	63.05	20230314	2.41	N	060280	500	205 억		1179061	N	N	621	N	00	N
113	20240312	090522	57	100.00	KSQ150		유통	N	N	N	N		N	13860	-260	5	-1.84	338263560	24243	11.43	14080	14080	13850	18350	9890	14120	13952.68	2.87	0	-12293	14513	14316	14083	13886	13653	14200	13770	205	4230	500	9030	10	1	41079990	5694	-165.00	6.60	12	0.06	-84.00	2099.00	25750	20230824	-46.17	8660	20230314	60.05	19770	-29.89	20240112	13590	1.99	20240307	25750	-46.17	20230824	8660	60.05	20230314	2.41	N	060280	500	205 억		1179061	N	N	621	N	00	N
114	20240311	160521	57	100.00	KSQ150		유통	N	N	N	N		N	14120	-60	5	-0.42	2960892250	210439	40.67	14180	14280	13850	18430	9930	14180	14069.90	2.91	0	-20222	14920	14550	14080	13710	13240	14735	13895	205	4250	500	9070	10	1	41079990	5800	-168.10	6.73	12	0.51	-84.00	2099.00	25750	20230824	-45.17	8660	20230314	63.05	19770	-28.58	20240112	13590	3.90	20240307	25750	-45.17	20230824	8660	63.05	20230314	2.45	N	060280	500	205 억		1195140	N	N	621	N	00	N
115	20240311	150522	57	100.00	KSQ150		유통	N	N	N	N		N	14080	-100	5	-0.71	2834649830	201488	38.94	14180	14280	13850	18430	9930	14180	14068.47	2.91	0	-19022	14920	14550	14080	13710	13240	14735	13895	205	4250	500	9070	10	1	41079990	5784	-167.62	6.71	12	0.49	-84.00	2099.00	25750	20230824	-45.32	8660	20230314	62.59	19770	-28.78	20240112	13590	3.61	20240307	25750	-45.32	20230824	8660	62.59	20230314	2.45	N	060280	500	205 억		1195140	N	N	9155	N	00	N
116	20240311	140519	57	100.00	KSQ150		유통	N	N	N	N		N	14080	-100	5	-0.71	2652365200	188545	36.44	14180	14280	13850	18430	9930	14180	14067.42	2.91	0	-19916	14920	14550	14080	13710	13240	14735	13895	205	4250	500	9070	10	1	41079990	5784	-167.62	6.71	12	0.46	-84.00	2099.00	25750	20230824	-45.32	8660	20230314	62.59	19770	-28.78	20240112	13590	3.61	20240307	25750	-45.32	20230824	8660	62.59	20230314	2.45	N	060280	500	205 억		1195140	N	N	9155	N	00	N
117	20240311	130522	57	100.00	KSQ150		유통	N	N	N	N		N	14080	-100	5	-0.71	2441546060	173562	33.54	14180	14280	13850	18430	9930	14180	14067.15	2.91	0	-20281	14920	14550	14080	13710	13240	14735	13895	205	4250	500	9070	10	1	41079990	5784	-167.62	6.71	12	0.42	-84.00	2099.00	25750	20230824	-45.32	8660	20230314	62.59	19770	-28.78	20240112	13590	3.61	20240307	25750	-45.32	20230824	8660	62.59	20230314	2.45	N	060280	500	205 억		1195140	N	N	9155	N	00	N
118	20240311	120522	57	100.00	KSQ150		유통	N	N	N	N		N	14040	-140	5	-0.99	2316172730	164652	31.82	14180	14280	13850	18430	9930	14180	14066.94	2.91	0	-19214	14920	14550	14080	13710	13240	14735	13895	205	4250	500	9070	10	1	41079990	5768	-167.14	6.69	12	0.40	-84.00	2099.00	25750	20230824	-45.48	8660	20230314	62.12	19770	-28.98	20240112	13590	3.31	20240307	25750	-45.48	20230824	8660	62.12	20230314	2.45	N	060280	500	205 억		1195140	N	N	9155	N	00	N
119	20240311	110518	57	100.00	KSQ150		유통	N	N	N	N		N	14020	-160	5	-1.13	2154805540	153155	29.60	14180	14280	13850	18430	9930	14180	14069.30	2.91	0	-16119	14920	14550	14080	13710	13240	14735	13895	205	4250	500	9070	10	1	41079990	5759	-166.90	6.68	12	0.37	-84.00	2099.00	25750	20230824	-45.55	8660	20230314	61.89	19770	-29.08	20240112	13590	3.16	20240307	25750	-45.55	20230824	8660	61.89	20230314	2.45	N	060280	500	205 억		1195140	N	N	9155	N	00	N
120	20240311	100512	57	100.00	KSQ150		유통	N	N	N	N		N	14180	0	3	0.00	1532650600	109076	21.08	14180	14280	13850	18430	9930	14180	14050.98	2.91	0	933	14920	14550	14080	13710	13240	14735	13895	205	4250	500	9070	10	1	41079990	5825	-168.81	6.76	12	0.27	-84.00	2099.00	25750	20230824	-44.93	8660	20230314	63.74	19770	-28.28	20240112	13590	4.34	20240307	25750	-44.93	20230824	8660	63.74	20230314	2.45	N	060280	500	205 억		1195140	N	N	9155	N	00	N
121	20240311	090515	57	100.00	KSQ150		유통	N	N	N	N		N	13940	-240	5	-1.69	458221380	32683	6.32	14180	14180	13850	18430	9930	14180	14019.19	2.91	0	-8808	14920	14550	14080	13710	13240	14735	13895	205	4250	500	9070	10	1	41079990	5727	-165.95	6.64	12	0.08	-84.00	2099.00	25750	20230824	-45.86	8660	20230314	60.97	19770	-29.49	20240112	13590	2.58	20240307	25750	-45.86	20230824	8660	60.97	20230314	2.45	N	060280	500	205 억		1195140	N	N	9155	N	00	N
122	20240308	160519	57	100.00	KSQ150		유통	N	N	N	N		N	14180	570	2	4.19	7217290680	510094	62.82	13610	14450	13610	17690	9530	13610	14148.96	2.64	0	108470	14796	14202	13896	13302	12996	14050	13150	205	4080	500	8710	10	1	41079990	5825	-168.81	6.76	12	1.24	-84.00	2099.00	25750	20230824	-44.93	8660	20230314	63.74	19770	-28.28	20240112	13590	4.34	20240307	25750	-44.93	20230824	8660	63.74	20230314	2.42	N	060280	500	205 억		1084290	N	N	9155	N	00	N
123	20240308	150517	57	100.00	KSQ150		유통	N	N	N	N		N	14140	530	2	3.89	6849385060	484118	59.62	13610	14450	13610	17690	9530	13610	14148.21	2.64	0	101748	14796	14202	13896	13302	12996	14050	13150	205	4080	500	8710	10	1	41079990	5809	-168.33	6.74	12	1.18	-84.00	2099.00	25750	20230824	-45.09	8660	20230314	63.28	19770	-28.48	20240112	13590	4.05	20240307	25750	-45.09	20230824	8660	63.28	20230314	2.42	N	060280	500	205 억		1084290	N	N	1809	N	00	N
124	20240308	140515	57	100.00	KSQ150		유통	N	N	N	N		N	14180	570	2	4.19	6403928110	452697	55.75	13610	14450	13610	17690	9530	13610	14146.20	2.64	0	97621	14796	14202	13896	13302	12996	14050	13150	205	4080	500	8710	10	1	41079990	5825	-168.81	6.76	12	1.10	-84.00	2099.00	25750	20230824	-44.93	8660	20230314	63.74	19770	-28.28	20240112	13590	4.34	20240307	25750	-44.93	20230824	8660	63.74	20230314	2.42	N	060280	500	205 억		1084290	N	N	1809	N	00	N
125	20240308	130514	57	100.00	KSQ150		유통	N	N	N	N		N	14290	680	2	5.00	5964253970	421730	51.94	13610	14450	13610	17690	9530	13610	14142.39	2.64	0	94278	14796	14202	13896	13302	12996	14050	13150	205	4080	500	8710	10	1	41079990	5870	-170.12	6.81	12	1.03	-84.00	2099.00	25750	20230824	-44.50	8660	20230314	65.01	19770	-27.72	20240112	13590	5.15	20240307	25750	-44.50	20230824	8660	65.01	20230314	2.42	N	060280	500	205 억		1084290	N	N	1809	N	00	N
126	20240308	120516	57	100.00	KSQ150		유통	N	N	N	N		N	14230	620	2	4.56	5589420520	395446	48.70	13610	14450	13610	17690	9530	13610	14134.51	2.64	0	88235	14796	14202	13896	13302	12996	14050	13150	205	4080	500	8710	10	1	41079990	5846	-169.40	6.78	12	0.96	-84.00	2099.00	25750	20230824	-44.74	8660	20230314	64.32	19770	-28.02	20240112	13590	4.71	20240307	25750	-44.74	20230824	8660	64.32	20230314	2.42	N	060280	500	205 억		1084290	N	N	1809	N	00	N
127	20240308	110514	57	100.00	KSQ150		유통	N	N	N	N		N	14180	570	2	4.19	4149549810	295204	36.36	13610	14310	13610	17690	9530	13610	14056.60	2.64	0	66270	14796	14202	13896	13302	12996	14050	13150	205	4080	500	8710	10	1	41079990	5825	-168.81	6.76	12	0.72	-84.00	2099.00	25750	20230824	-44.93	8660	20230314	63.74	19770	-28.28	20240112	13590	4.34	20240307	25750	-44.93	20230824	8660	63.74	20230314	2.42	N	060280	500	205 억		1084290	N	N	1809	N	00	N
128	20240308	100512	57	100.00	KSQ150		유통	N	N	N	N		N	14280	670	2	4.92	3162932400	225832	27.81	13610	14300	13610	17690	9530	13610	14005.74	2.64	0	61565	14796	14202	13896	13302	12996	14050	13150	205	4080	500	8710	10	1	41079990	5866	-170.00	6.80	12	0.55	-84.00	2099.00	25750	20230824	-44.54	8660	20230314	64.90	19770	-27.77	20240112	13590	5.08	20240307	25750	-44.54	20230824	8660	64.90	20230314	2.42	N	060280	500	205 억		1084290	N	N	1809	N	00	N
129	20240308	090511	57	100.00	KSQ150		유통	N	N	N	N		N	13850	240	2	1.76	616832780	44820	5.52	13610	13950	13610	17690	9530	13610	13762.55	2.64	0	18717	14796	14202	13896	13302	12996	14050	13150	205	4080	500	8710	10	1	41079990	5690	-164.88	6.60	12	0.11	-84.00	2099.00	25750	20230824	-46.21	8660	20230314	59.93	19770	-29.94	20240112	13590	1.91	20240307	25750	-46.21	20230824	8660	59.93	20230314	2.42	N	060280	500	205 억		1084290	N	N	1809	N	00	N
130	20240307	160513	57	100.00	KSQ150		유통	N	N	N	N		N	13610	-870	5	-6.01	11199837540	806104	259.27	14490	14490	13590	18820	10140	14480	13893.79	2.75	0	-60265	14766	14622	14546	14402	14326	14585	14365	205	4340	500	9260	10	1	41079990	5591	-162.02	6.48	12	1.96	-84.00	2099.00	25750	20230824	-47.15	8660	20230314	57.16	19770	-31.16	20240112	13590	0.15	20240307	25750	-47.15	20230824	8660	57.16	20230314	2.36	N	060280	500	205 억		1130093	N	N	1759	N	00	N
131	20240307	150453	57	100.00	KSQ150		유통	N	N	N	N		N	13620	-860	5	-5.94	10781828790	775412	249.40	14490	14490	13590	18820	10140	14480	13904.50	2.75	0	-58793	14766	14622	14546	14402	14326	14585	14365	205	4340	500	9260	10	1	41079990	5595	-162.14	6.49	12	1.89	-84.00	2099.00	25750	20230824	-47.11	8660	20230314	57.27	19770	-31.11	20240112	13590	0.22	20240307	25750	-47.11	20230824	8660	57.27	20230314	2.36	N	060280	500	205 억		1130093	N	N	1238	N	00	N
132	20240307	140505	57	100.00	KSQ150		유통	N	N	N	N		N	13680	-800	5	-5.52	9373002930	671920	216.12	14490	14490	13640	18820	10140	14480	13949.43	2.75	0	-54979	14766	14622	14546	14402	14326	14585	14365	205	4340	500	9260	10	1	41079990	5620	-162.86	6.52	12	1.64	-84.00	2099.00	25750	20230824	-46.87	8660	20230314	57.97	19770	-30.80	20240112	13640	0.29	20240307	25750	-46.87	20230824	8660	57.97	20230314	2.36	N	060280	500	205 억		1130093	N	N	1238	N	00	N
133	20240307	130507	57	100.00	KSQ150		유통	N	N	N	N		N	13690	-790	5	-5.46	8753942240	626664	201.56	14490	14490	13640	18820	10140	14480	13968.96	2.75	0	-51642	14766	14622	14546	14402	14326	14585	14365	205	4340	500	9260	10	1	41079990	5624	-162.98	6.52	12	1.53	-84.00	2099.00	25750	20230824	-46.83	8660	20230314	58.08	19770	-30.75	20240112	13640	0.37	20240307	25750	-46.83	20230824	8660	58.08	20230314	2.36	N	060280	500	205 억		1130093	N	N	1238	N	00	N
134	20240307	120511	57	100.00	KSQ150		유통	N	N	N	N		N	13810	-670	5	-4.63	7606942730	543126	174.69	14490	14490	13800	18820	10140	14480	14005.68	2.75	0	-46095	14766	14622	14546	14402	14326	14585	14365	205	4340	500	9260	10	1	41079990	5673	-164.40	6.58	12	1.32	-84.00	2099.00	25750	20230824	-46.37	8660	20230314	59.47	19770	-30.15	20240112	13800	0.07	20240307	25750	-46.37	20230824	8660	59.47	20230314	2.36	N	060280	500	205 억		1130093	N	N	1238	N	00	N
135	20240307	110513	57	100.00	KSQ150		유통	N	N	N	N		N	13810	-670	5	-4.63	6902440100	492164	158.30	14490	14490	13800	18820	10140	14480	14024.49	2.75	0	-38273	14766	14622	14546	14402	14326	14585	14365	205	4340	500	9260	10	1	41079990	5673	-164.40	6.58	12	1.20	-84.00	2099.00	25750	20230824	-46.37	8660	20230314	59.47	19770	-30.15	20240112	13800	0.07	20240307	25750	-46.37	20230824	8660	59.47	20230314	2.36	N	060280	500	205 억		1130093	N	N	1238	N	00	N
136	20240307	100509	57	100.00	KSQ150		유통	N	N	N	N		N	13900	-580	5	-4.01	4781182430	339313	109.14	14490	14490	13860	18820	10140	14480	14090.55	2.75	0	-33953	14766	14622	14546	14402	14326	14585	14365	205	4340	500	9260	10	1	41079990	5710	-165.48	6.62	12	0.83	-84.00	2099.00	25750	20230824	-46.02	8660	20230314	60.51	19770	-29.69	20240112	13860	0.29	20240307	25750	-46.02	20230824	8660	60.51	20230314	2.36	N	060280	500	205 억		1130093	N	N	1238	N	00	N
137	20240307	090510	57	100.00	KSQ150		유통	N	N	N	N		N	14390	-90	5	-0.62	370172250	25654	8.25	14490	14490	14360	18820	10140	14480	14429.03	2.75	0	-11977	14766	14622	14546	14402	14326	14585	14365	205	4340	500	9260	10	1	41079990	5911	-171.31	6.86	12	0.06	-84.00	2099.00	25750	20230824	-44.12	8660	20230314	66.17	19770	-27.21	20240112	14360	0.21	20240307	25750	-44.12	20230824	8660	66.17	20230314	2.36	N	060280	500	205 억		1130093	N	N	1238	N	00	N
138	20240306	160509	57	100.00	KSQ150		유통	N	N	N	N		N	14480	-340	5	-2.29	4482776510	308974	91.77	14680	14690	14470	19260	10380	14820	14508.62	2.81	0	-36291	15546	15182	14956	14592	14366	15070	14480	205	4440	500	9480	10	1	41079990	5948	-172.38	6.90	12	0.75	-84.00	2099.00	25750	20230824	-43.77	8590	20230228	68.57	19770	-26.76	20240112	14450	0.21	20240201	25750	-43.77	20230824	8660	67.21	20230314	2.38	N	060280	500	205 억		1152565	N	N	1238	N	00	N
139	20240306	150509	57	100.00	KSQ150		유통	N	N	N	N		N	14490	-330	5	-2.23	4134132540	284899	84.62	14680	14690	14470	19260	10380	14820	14510.86	2.81	0	-32090	15546	15182	14956	14592	14366	15070	14480	205	4440	500	9480	10	1	41079990	5952	-172.50	6.90	12	0.69	-84.00	2099.00	25750	20230824	-43.73	8590	20230228	68.68	19770	-26.71	20240112	14450	0.28	20240201	25750	-43.73	20230824	8660	67.32	20230314	2.38	N	060280	500	205 억		1152565	N	N	146	N	00	N
140	20240306	140509	57	100.00	KSQ150		유통	N	N	N	N		N	14480	-340	5	-2.29	3769682300	259741	77.15	14680	14690	14470	19260	10380	14820	14513.23	2.81	0	-28593	15546	15182	14956	14592	14366	15070	14480	205	4440	500	9480	10	1	41079990	5948	-172.38	6.90	12	0.63	-84.00	2099.00	25750	20230824	-43.77	8590	20230228	68.57	19770	-26.76	20240112	14450	0.21	20240201	25750	-43.77	20230824	8660	67.21	20230314	2.38	N	060280	500	205 억		1152565	N	N	146	N	00	N
141	20240306	130511	57	100.00	KSQ150		유통	N	N	N	N		N	14500	-320	5	-2.16	3338821630	229998	68.31	14680	14690	14470	19260	10380	14820	14516.73	2.81	0	-17118	15546	15182	14956	14592	14366	15070	14480	205	4440	500	9480	10	1	41079990	5957	-172.62	6.91	12	0.56	-84.00	2099.00	25750	20230824	-43.69	8590	20230228	68.80	19770	-26.66	20240112	14450	0.35	20240201	25750	-43.69	20230824	8660	67.44	20230314	2.38	N	060280	500	205 억		1152565	N	N	146	N	00	N
142	20240306	120510	57	100.00	KSQ150		유통	N	N	N	N		N	14510	-310	5	-2.09	2978846930	205181	60.94	14680	14690	14470	19260	10380	14820	14518.13	2.81	0	-14930	15546	15182	14956	14592	14366	15070	14480	205	4440	500	9480	10	1	41079990	5961	-172.74	6.91	12	0.50	-84.00	2099.00	25750	20230824	-43.65	8590	20230228	68.92	19770	-26.61	20240112	14450	0.42	20240201	25750	-43.65	20230824	8660	67.55	20230314	2.38	N	060280	500	205 억		1152565	N	N	146	N	00	N
143	20240306	110507	57	100.00	KSQ150		유통	N	N	N	N		N	14530	-290	5	-1.96	2636878960	181612	53.94	14680	14690	14470	19260	10380	14820	14519.29	2.81	0	-9193	15546	15182	14956	14592	14366	15070	14480	205	4440	500	9480	10	1	41079990	5969	-172.98	6.92	12	0.44	-84.00	2099.00	25750	20230824	-43.57	8590	20230228	69.15	19770	-26.50	20240112	14450	0.55	20240201	25750	-43.57	20230824	8660	67.78	20230314	2.38	N	060280	500	205 억		1152565	N	N	146	N	00	N
144	20240306	100500	57	100.00	KSQ150		유통	N	N	N	N		N	14490	-330	5	-2.23	2071328000	142662	42.37	14680	14690	14470	19260	10380	14820	14519.12	2.81	0	-12830	15546	15182	14956	14592	14366	15070	14480	205	4440	500	9480	10	1	41079990	5952	-172.50	6.90	12	0.35	-84.00	2099.00	25750	20230824	-43.73	8590	20230228	68.68	19770	-26.71	20240112	14450	0.28	20240201	25750	-43.73	20230824	8660	67.32	20230314	2.38	N	060280	500	205 억		1152565	N	N	146	N	00	N
145	20240306	090508	57	100.00	KSQ150		유통	N	N	N	N		N	14570	-250	5	-1.69	270396600	18516	5.50	14680	14690	14550	19260	10380	14820	14603.33	2.81	0	-8622	15546	15182	14956	14592	14366	15070	14480	205	4440	500	9480	10	1	41079990	5985	-173.45	6.94	12	0.05	-84.00	2099.00	25750	20230824	-43.42	8590	20230228	69.62	19770	-26.30	20240112	14450	0.83	20240201	25750	-43.42	20230824	8660	68.24	20230314	2.38	N	060280	500	205 억		1152565	N	N	146	N	00	N
146	20240305	160504	57	100.00	KSQ150		유통	N	N	N	N		N	14820	-300	5	-1.98	5010329400	335747	111.64	15120	15320	14730	19650	10590	15120	14922.97	2.85	0	-46936	15566	15342	15106	14882	14646	15455	14995	205	4530	500	9670	10	1	41079990	6088	-176.43	7.06	12	0.82	-84.00	2099.00	25750	20230824	-42.45	8420	20230227	76.01	19770	-25.04	20240112	14450	2.56	20240201	25750	-42.45	20230824	8660	71.13	20230314	2.41	N	060280	500	205 억		1171159	N	N	146	N	00	N
147	20240305	150505	57	100.00	KSQ150		유통	N	N	N	N		N	14770	-350	5	-2.31	4768952750	319439	106.21	15120	15320	14730	19650	10590	15120	14929.03	2.85	0	-45427	15566	15342	15106	14882	14646	15455	14995	205	4530	500	9670	10	1	41079990	6068	-175.83	7.04	12	0.78	-84.00	2099.00	25750	20230824	-42.64	8420	20230227	75.42	19770	-25.29	20240112	14450	2.21	20240201	25750	-42.64	20230824	8660	70.55	20230314	2.41	N	060280	500	205 억		1171159	N	N	217	N	00	N
148	20240305	140459	57	100.00	KSQ150		유통	N	N	N	N		N	14780	-340	5	-2.25	4088783580	273351	90.89	15120	15320	14780	19650	10590	15120	14957.88	2.85	0	-36312	15566	15342	15106	14882	14646	15455	14995	205	4530	500	9670	10	1	41079990	6072	-175.95	7.04	12	0.67	-84.00	2099.00	25750	20230824	-42.60	8420	20230227	75.53	19770	-25.24	20240112	14450	2.28	20240201	25750	-42.60	20230824	8660	70.67	20230314	2.41	N	060280	500	205 억		1171159	N	N	217	N	00	N
149	20240305	130504	57	100.00	KSQ150		유통	N	N	N	N		N	14820	-300	5	-1.98	3418717940	228078	75.84	15120	15320	14780	19650	10590	15120	14989.13	2.85	0	-28549	15566	15342	15106	14882	14646	15455	14995	205	4530	500	9670	10	1	41079990	6088	-176.43	7.06	12	0.56	-84.00	2099.00	25750	20230824	-42.45	8420	20230227	76.01	19770	-25.04	20240112	14450	2.56	20240201	25750	-42.45	20230824	8660	71.13	20230314	2.41	N	060280	500	205 억		1171159	N	N	217	N	00	N
150	20240305	120502	57	100.00	KSQ150		유통	N	N	N	N		N	14800	-320	5	-2.12	3195592040	213015	70.83	15120	15320	14780	19650	10590	15120	15001.61	2.85	0	-27929	15566	15342	15106	14882	14646	15455	14995	205	4530	500	9670	10	1	41079990	6080	-176.19	7.05	12	0.52	-84.00	2099.00	25750	20230824	-42.52	8420	20230227	75.77	19770	-25.14	20240112	14450	2.42	20240201	25750	-42.52	20230824	8660	70.90	20230314	2.41	N	060280	500	205 억		1171159	N	N	217	N	00	N
151	20240305	110503	57	100.00	KSQ150		유통	N	N	N	N		N	14850	-270	5	-1.79	2635108010	175184	58.25	15120	15320	14790	19650	10590	15120	15041.86	2.85	0	-23215	15566	15342	15106	14882	14646	15455	14995	205	4530	500	9670	10	1	41079990	6100	-176.79	7.07	12	0.43	-84.00	2099.00	25750	20230824	-42.33	8420	20230227	76.37	19770	-24.89	20240112	14450	2.77	20240201	25750	-42.33	20230824	8660	71.48	20230314	2.41	N	060280	500	205 억		1171159	N	N	217	N	00	N
152	20240305	100459	57	100.00	KSQ150		유통	N	N	N	N		N	15010	-110	5	-0.73	1550315180	102357	34.03	15120	15320	15000	19650	10590	15120	15146.21	2.85	0	-18172	15566	15342	15106	14882	14646	15455	14995	205	4530	500	9670	10	1	41079990	6166	-178.69	7.15	12	0.25	-84.00	2099.00	25750	20230824	-41.71	8420	20230227	78.27	19770	-24.08	20240112	14450	3.88	20240201	25750	-41.71	20230824	8660	73.33	20230314	2.41	N	060280	500	205 억		1171159	N	N	217	N	00	N
153	20240305	090501	57	100.00	KSQ150		유통	N	N	N	N		N	15200	80	2	0.53	148001150	9780	3.25	15120	15200	15110	19650	10590	15120	15133.31	2.85	0	2221	15566	15342	15106	14882	14646	15455	14995	205	4530	500	9670	10	1	41079990	6244	-180.95	7.24	12	0.02	-84.00	2099.00	25750	20230824	-40.97	8420	20230227	80.52	19770	-23.12	20240112	14450	5.19	20240201	25750	-40.97	20230824	8660	75.52	20230314	2.41	N	060280	500	205 억		1171159	N	N	217	N	00	N
154	20240304	160501	57	100.00	KSQ150		유통	N	N	N	N		N	15120	220	2	1.48	4508300090	297852	95.41	14870	15330	14870	19370	10430	14900	15136.15	2.76	0	55346	15080	14990	14860	14770	14640	14925	14705	205	4470	500	9530	10	1	41079990	6211	-180.00	7.20	12	0.73	-84.00	2099.00	25750	20230824	-41.28	8070	20230224	87.36	19770	-23.52	20240112	14450	4.64	20240201	25750	-41.28	20230824	8660	74.60	20230314	2.40	N	060280	500	205 억		1132621	N	N	217	N	00	N
155	20240304	150458	57	100.00	KSQ150		유통	N	N	N	N		N	15150	250	2	1.68	4299409290	284039	90.99	14870	15330	14870	19370	10430	14900	15136.74	2.76	0	53891	15080	14990	14860	14770	14640	14925	14705	205	4470	500	9530	10	1	41079990	6224	-180.36	7.22	12	0.69	-84.00	2099.00	25750	20230824	-41.17	8070	20230224	87.73	19770	-23.37	20240112	14450	4.84	20240201	25750	-41.17	20230824	8660	74.94	20230314	2.40	N	060280	500	205 억		1132621	N	N	19799	N	00	N
156	20240304	140432	57	100.00	KSQ150		유통	N	N	N	N		N	15170	270	2	1.81	3772886510	249175	79.82	14870	15330	14870	19370	10430	14900	15141.58	2.76	0	43734	15080	14990	14860	14770	14640	14925	14705	205	4470	500	9530	10	1	41079990	6232	-180.60	7.23	12	0.61	-84.00	2099.00	25750	20230824	-41.09	8070	20230224	87.98	19770	-23.27	20240112	14450	4.98	20240201	25750	-41.09	20230824	8660	75.17	20230314	2.40	N	060280	500	205 억		1132621	N	N	19799	N	00	N
157	20240304	130455	57	100.00	KSQ150		유통	N	N	N	N		N	15130	230	2	1.54	3469939160	229189	73.42	14870	15330	14870	19370	10430	14900	15140.15	2.76	0	39845	15080	14990	14860	14770	14640	14925	14705	205	4470	500	9530	10	1	41079990	6215	-180.12	7.21	12	0.56	-84.00	2099.00	25750	20230824	-41.24	8070	20230224	87.48	19770	-23.47	20240112	14450	4.71	20240201	25750	-41.24	20230824	8660	74.71	20230314	2.40	N	060280	500	205 억		1132621	N	N	19799	N	00	N
158	20240304	120433	57	100.00	KSQ150		유통	N	N	N	N		N	15180	280	2	1.88	3101589510	204873	65.63	14870	15330	14870	19370	10430	14900	15139.17	2.76	0	37785	15080	14990	14860	14770	14640	14925	14705	205	4470	500	9530	10	1	41079990	6236	-180.71	7.23	12	0.50	-84.00	2099.00	25750	20230824	-41.05	8070	20230224	88.10	19770	-23.22	20240112	14450	5.05	20240201	25750	-41.05	20230824	8660	75.29	20230314	2.40	N	060280	500	205 억		1132621	N	N	19799	N	00	N
159	20240304	110453	57	100.00	KSQ150		유통	N	N	N	N		N	15260	360	2	2.42	2790643290	184406	59.07	14870	15330	14870	19370	10430	14900	15133.24	2.76	0	36331	15080	14990	14860	14770	14640	14925	14705	205	4470	500	9530	10	1	41079990	6269	-181.67	7.27	12	0.45	-84.00	2099.00	25750	20230824	-40.74	8070	20230224	89.10	19770	-22.81	20240112	14450	5.61	20240201	25750	-40.74	20230824	8660	76.21	20230314	2.40	N	060280	500	205 억		1132621	N	N	19799	N	00	N
160	20240304	100452	57	100.00	KSQ150		유통	N	N	N	N		N	15230	330	2	2.21	1938841580	128638	41.21	14870	15230	14870	19370	10430	14900	15072.17	2.76	0	26423	15080	14990	14860	14770	14640	14925	14705	205	4470	500	9530	10	1	41079990	6256	-181.31	7.26	12	0.31	-84.00	2099.00	25750	20230824	-40.85	8070	20230224	88.72	19770	-22.96	20240112	14450	5.40	20240201	25750	-40.85	20230824	8660	75.87	20230314	2.40	N	060280	500	205 억		1132621	N	N	19799	N	00	N
161	20240304	090453	57	100.00	KSQ150		유통	N	N	N	N		N	15030	130	2	0.87	198639430	13298	4.26	14870	15060	14870	19370	10430	14900	14937.74	2.76	0	4398	15080	14990	14860	14770	14640	14925	14705	205	4470	500	9530	10	1	41079990	6174	-178.93	7.16	12	0.03	-84.00	2099.00	25750	20230824	-41.63	8070	20230224	86.25	19770	-23.98	20240112	14450	4.01	20240201	25750	-41.63	20230824	8660	73.56	20230314	2.40	N	060280	500	205 억		1132621	N	N	19799	N	00	N