KissMeData/074600/price/prices-20240201.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	20240229	160621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28050	1350	2	5.06	9064880200	331340	223.76	26400	28150	26200	34700	18700	26700	27341.13	6.52	0	-38657	27433	27066	26633	26266	25833	27250	26450	131	8000	500	20290	50	1	26288000	7374	13.70	1.96	12	1.26	2048.00	14286.00	34400	20240109	-18.46	21250	20230316	32.00	34400	-18.46	20240109	26100	7.47	20240227	34400	-18.46	20240109	21250	32.00	20230316	2.77	N	074600	500	131 억		1712829	N	N	3652	N	00	N
3	20240229	150624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27750	1050	2	3.93	6280444050	231856	156.58	26400	27750	26200	34700	18700	26700	27087.69	6.52	0	-26982	27433	27066	26633	26266	25833	27250	26450	131	8000	500	20290	50	1	26288000	7295	13.55	1.94	12	0.88	2048.00	14286.00	34400	20240109	-19.33	21250	20230316	30.59	34400	-19.33	20240109	26100	6.32	20240227	34400	-19.33	20240109	21250	30.59	20230316	2.77	N	074600	500	131 억		1712829	N	N	4863	N	00	N
4	20240229	140624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	700	2	2.62	4828618250	179105	120.95	26400	27500	26200	34700	18700	26700	26959.71	6.52	0	-26913	27433	27066	26633	26266	25833	27250	26450	131	8000	500	20290	50	1	26288000	7203	13.38	1.92	12	0.68	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	26100	4.98	20240227	34400	-20.35	20240109	21250	28.94	20230316	2.77	N	074600	500	131 억		1712829	N	N	4863	N	00	N
5	20240229	130622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	500	2	1.87	3831416500	142646	96.33	26400	27450	26200	34700	18700	26700	26859.61	6.52	0	-30887	27433	27066	26633	26266	25833	27250	26450	131	8000	500	20290	50	1	26288000	7150	13.28	1.90	12	0.54	2048.00	14286.00	34400	20240109	-20.93	21250	20230316	28.00	34400	-20.93	20240109	26100	4.21	20240227	34400	-20.93	20240109	21250	28.00	20230316	2.77	N	074600	500	131 억		1712829	N	N	4863	N	00	N
6	20240229	120623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27050	350	2	1.31	2808724850	105107	70.98	26400	27150	26200	34700	18700	26700	26722.53	6.52	0	-33150	27433	27066	26633	26266	25833	27250	26450	131	8000	500	20290	50	1	26288000	7111	13.21	1.89	12	0.40	2048.00	14286.00	34400	20240109	-21.37	21250	20230316	27.29	34400	-21.37	20240109	26100	3.64	20240227	34400	-21.37	20240109	21250	27.29	20230316	2.77	N	074600	500	131 억		1712829	N	N	4863	N	00	N
7	20240229	110624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26600	-100	5	-0.37	1339059000	50572	34.15	26400	26750	26200	34700	18700	26700	26478.27	6.52	0	-13156	27433	27066	26633	26266	25833	27250	26450	131	8000	500	20290	50	1	26288000	6993	12.99	1.86	12	0.19	2048.00	14286.00	34400	20240109	-22.67	21250	20230316	25.18	34400	-22.67	20240109	26100	1.92	20240227	34400	-22.67	20240109	21250	25.18	20230316	2.77	N	074600	500	131 억		1712829	N	N	4863	N	00	N
8	20240229	100624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26500	-200	5	-0.75	855215100	32379	21.87	26400	26700	26200	34700	18700	26700	26412.65	6.52	0	-7617	27433	27066	26633	26266	25833	27250	26450	131	8000	500	20290	50	1	26288000	6966	12.94	1.85	12	0.12	2048.00	14286.00	34400	20240109	-22.97	21250	20230316	24.71	34400	-22.97	20240109	26100	1.53	20240227	34400	-22.97	20240109	21250	24.71	20230316	2.77	N	074600	500	131 억		1712829	N	N	4863	N	00	N
9	20240229	090623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26350	-350	5	-1.31	203121400	7688	5.19	26400	26700	26350	34700	18700	26700	26420.58	6.52	0	-2135	27433	27066	26633	26266	25833	27250	26450	131	8000	500	20290	50	1	26288000	6927	12.87	1.84	12	0.03	2048.00	14286.00	34400	20240109	-23.40	21250	20230316	24.00	34400	-23.40	20240109	26100	0.96	20240227	34400	-23.40	20240109	21250	24.00	20230316	2.77	N	074600	500	131 억		1712829	N	N	4863	N	00	N
10	20240228	160547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26700	350	2	1.33	3937229750	147691	48.82	26350	27000	26200	34250	18450	26350	26658.60	6.54	0	-9369	27783	27066	26583	25866	25383	26825	25625	131	7900	500	20020	50	1	26288000	7019	13.04	1.87	12	0.56	2048.00	14286.00	34400	20240109	-22.38	21250	20230316	25.65	34400	-22.38	20240109	26100	2.30	20240227	34400	-22.38	20240109	21250	25.65	20230316	2.78	N	074600	500	131 억		1720214	N	N	4721	N	00	N
11	20240228	150548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26600	250	2	0.95	3653043800	137036	45.30	26350	27000	26200	34250	18450	26350	26657.64	6.54	0	-9521	27783	27066	26583	25866	25383	26825	25625	131	7900	500	20020	50	1	26288000	6993	12.99	1.86	12	0.52	2048.00	14286.00	34400	20240109	-22.67	21250	20230316	25.18	34400	-22.67	20240109	26100	1.92	20240227	34400	-22.67	20240109	21250	25.18	20230316	2.78	N	074600	500	131 억		1720214	N	N	793	N	00	N
12	20240228	140624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26500	150	2	0.57	3244481250	121691	40.23	26350	27000	26200	34250	18450	26350	26661.74	6.54	0	-12252	27783	27066	26583	25866	25383	26825	25625	131	7900	500	20020	50	1	26288000	6966	12.94	1.85	12	0.46	2048.00	14286.00	34400	20240109	-22.97	21250	20230316	24.71	34400	-22.97	20240109	26100	1.53	20240227	34400	-22.97	20240109	21250	24.71	20230316	2.78	N	074600	500	131 억		1720214	N	N	793	N	00	N
13	20240228	130623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26750	400	2	1.52	2626944450	98527	32.57	26350	27000	26200	34250	18450	26350	26662.31	6.54	0	141	27783	27066	26583	25866	25383	26825	25625	131	7900	500	20020	50	1	26288000	7032	13.06	1.87	12	0.37	2048.00	14286.00	34400	20240109	-22.24	21250	20230316	25.88	34400	-22.24	20240109	26100	2.49	20240227	34400	-22.24	20240109	21250	25.88	20230316	2.78	N	074600	500	131 억		1720214	N	N	793	N	00	N
14	20240228	120625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26800	450	2	1.71	2285576100	85785	28.36	26350	27000	26200	34250	18450	26350	26643.21	6.54	0	5652	27783	27066	26583	25866	25383	26825	25625	131	7900	500	20020	50	1	26288000	7045	13.09	1.88	12	0.33	2048.00	14286.00	34400	20240109	-22.09	21250	20230316	26.12	34400	-22.09	20240109	26100	2.68	20240227	34400	-22.09	20240109	21250	26.12	20230316	2.78	N	074600	500	131 억		1720214	N	N	793	N	00	N
15	20240228	110557	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26800	450	2	1.71	1902790900	71531	23.64	26350	26900	26200	34250	18450	26350	26601.07	6.54	0	2420	27783	27066	26583	25866	25383	26825	25625	131	7900	500	20020	50	1	26288000	7045	13.09	1.88	12	0.27	2048.00	14286.00	34400	20240109	-22.09	21250	20230316	26.12	34400	-22.09	20240109	26100	2.68	20240227	34400	-22.09	20240109	21250	26.12	20230316	2.78	N	074600	500	131 억		1720214	N	N	793	N	00	N
16	20240228	100621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26600	250	2	0.95	1315421550	49596	16.39	26350	26750	26200	34250	18450	26350	26522.88	6.54	0	-408	27783	27066	26583	25866	25383	26825	25625	131	7900	500	20020	50	1	26288000	6993	12.99	1.86	12	0.19	2048.00	14286.00	34400	20240109	-22.67	21250	20230316	25.18	34400	-22.67	20240109	26100	1.92	20240227	34400	-22.67	20240109	21250	25.18	20230316	2.78	N	074600	500	131 억		1720214	N	N	793	N	00	N
17	20240228	090624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26400	50	2	0.19	154875250	5893	1.95	26350	26450	26200	34250	18450	26350	26280.74	6.54	0	41	27783	27066	26583	25866	25383	26825	25625	131	7900	500	20020	50	1	26288000	6940	12.89	1.85	12	0.02	2048.00	14286.00	34400	20240109	-23.26	21250	20230316	24.24	34400	-23.26	20240109	26100	1.15	20240227	34400	-23.26	20240109	21250	24.24	20230316	2.78	N	074600	500	131 억		1720214	N	N	793	N	00	N
18	20240227	160622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26350	-750	5	-2.77	7972900050	301370	196.46	27050	27300	26100	35200	19000	27100	26455.69	6.51	0	5799	28100	27600	27350	26850	26600	27475	26725	131	8100	500	20590	50	1	26288000	6927	12.87	1.84	12	1.15	2048.00	14286.00	34400	20240109	-23.40	21250	20230316	24.00	34400	-23.40	20240109	26100	0.96	20240227	34400	-23.40	20240109	21250	24.00	20230316	2.79	N	074600	500	131 억		1710425	N	N	793	N	00	N
19	20240227	150624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26450	-650	5	-2.40	7573897900	286252	186.60	27050	27300	26100	35200	19000	27100	26458.79	6.51	0	4817	28100	27600	27350	26850	26600	27475	26725	131	8100	500	20590	50	1	26288000	6953	12.92	1.85	12	1.09	2048.00	14286.00	34400	20240109	-23.11	21250	20230316	24.47	34400	-23.11	20240109	26100	1.34	20240227	34400	-23.11	20240109	21250	24.47	20230316	2.79	N	074600	500	131 억		1710425	N	N	2105	N	00	N
20	20240227	140622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26400	-700	5	-2.58	6630547750	250534	163.32	27050	27300	26100	35200	19000	27100	26465.60	6.51	0	9415	28100	27600	27350	26850	26600	27475	26725	131	8100	500	20590	50	1	26288000	6940	12.89	1.85	12	0.95	2048.00	14286.00	34400	20240109	-23.26	21250	20230316	24.24	34400	-23.26	20240109	26100	1.15	20240227	34400	-23.26	20240109	21250	24.24	20230316	2.79	N	074600	500	131 억		1710425	N	N	2105	N	00	N
21	20240227	130544	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26250	-850	5	-3.14	5608218150	211763	138.05	27050	27300	26100	35200	19000	27100	26483.40	6.51	0	11993	28100	27600	27350	26850	26600	27475	26725	131	8100	500	20590	50	1	26288000	6901	12.82	1.84	12	0.81	2048.00	14286.00	34400	20240109	-23.69	21250	20230316	23.53	34400	-23.69	20240109	26100	0.57	20240227	34400	-23.69	20240109	21250	23.53	20230316	2.79	N	074600	500	131 억		1710425	N	N	2105	N	00	N
22	20240227	120625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26200	-900	5	-3.32	4975682550	187630	122.31	27050	27300	26100	35200	19000	27100	26518.51	6.51	0	12907	28100	27600	27350	26850	26600	27475	26725	131	8100	500	20590	50	1	26288000	6887	12.79	1.83	12	0.71	2048.00	14286.00	34400	20240109	-23.84	21250	20230316	23.29	34400	-23.84	20240109	26100	0.38	20240227	34400	-23.84	20240109	21250	23.29	20230316	2.79	N	074600	500	131 억		1710425	N	N	2105	N	00	N
23	20240227	110623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26350	-750	5	-2.77	3960657500	148919	97.08	27050	27300	26200	35200	19000	27100	26595.97	6.51	0	12221	28100	27600	27350	26850	26600	27475	26725	131	8100	500	20590	50	1	26288000	6927	12.87	1.84	12	0.57	2048.00	14286.00	34400	20240109	-23.40	21250	20230316	24.00	34400	-23.40	20240109	26200	0.57	20240227	34400	-23.40	20240109	21250	24.00	20230316	2.79	N	074600	500	131 억		1710425	N	N	2105	N	00	N
24	20240227	100619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26600	-500	5	-1.85	1677939600	62587	40.80	27050	27300	26550	35200	19000	27100	26809.60	6.51	0	-7677	28100	27600	27350	26850	26600	27475	26725	131	8100	500	20590	50	1	26288000	6993	12.99	1.86	12	0.24	2048.00	14286.00	34400	20240109	-22.67	21250	20230316	25.18	34400	-22.67	20240109	26550	0.19	20240227	34400	-22.67	20240109	21250	25.18	20230316	2.79	N	074600	500	131 억		1710425	N	N	2105	N	00	N
25	20240227	090622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	0	3	0.00	174477300	6423	4.19	27050	27300	27050	35200	19000	27100	27164.70	6.51	0	-433	28100	27600	27350	26850	26600	27475	26725	131	8100	500	20590	50	1	26288000	7124	13.23	1.90	12	0.02	2048.00	14286.00	34400	20240109	-21.22	21250	20230316	27.53	34400	-21.22	20240109	27000	0.37	20240221	34400	-21.22	20240109	21250	27.53	20230316	2.79	N	074600	500	131 억		1710425	N	N	2105	N	00	N
26	20240226	160621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	-350	5	-1.28	4152280150	152081	76.80	27400	27850	27100	35650	19250	27450	27303.29	6.49	0	-712	28950	28200	27800	27050	26650	28000	26850	131	8200	500	20860	50	1	26288000	7124	13.23	1.90	12	0.58	2048.00	14286.00	34400	20240109	-21.22	21250	20230316	27.53	34400	-21.22	20240109	27000	0.37	20240221	34400	-21.22	20240109	21250	27.53	20230316	2.72	N	074600	500	131 억		1704936	N	N	2105	N	00	N
27	20240226	150618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-250	5	-0.91	3660038100	133945	67.64	27400	27850	27100	35650	19250	27450	27324.93	6.49	0	-9812	28950	28200	27800	27050	26650	28000	26850	131	8200	500	20860	50	1	26288000	7150	13.28	1.90	12	0.51	2048.00	14286.00	34400	20240109	-20.93	21250	20230316	28.00	34400	-20.93	20240109	27000	0.74	20240221	34400	-20.93	20240109	21250	28.00	20230316	2.72	N	074600	500	131 억		1704936	N	N	10180	N	00	N
28	20240226	140619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	-200	5	-0.73	2476032100	90394	45.65	27400	27850	27150	35650	19250	27450	27391.55	6.49	0	-8194	28950	28200	27800	27050	26650	28000	26850	131	8200	500	20860	50	1	26288000	7163	13.31	1.91	12	0.34	2048.00	14286.00	34400	20240109	-20.78	21250	20230316	28.24	34400	-20.78	20240109	27000	0.93	20240221	34400	-20.78	20240109	21250	28.24	20230316	2.72	N	074600	500	131 억		1704936	N	N	10180	N	00	N
29	20240226	130615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-150	5	-0.55	2124172550	77495	39.13	27400	27850	27150	35650	19250	27450	27410.45	6.49	0	-8899	28950	28200	27800	27050	26650	28000	26850	131	8200	500	20860	50	1	26288000	7177	13.33	1.91	12	0.29	2048.00	14286.00	34400	20240109	-20.64	21250	20230316	28.47	34400	-20.64	20240109	27000	1.11	20240221	34400	-20.64	20240109	21250	28.47	20230316	2.72	N	074600	500	131 억		1704936	N	N	10180	N	00	N
30	20240226	120615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-50	5	-0.18	1948085000	71040	35.87	27400	27850	27150	35650	19250	27450	27422.37	6.49	0	-7027	28950	28200	27800	27050	26650	28000	26850	131	8200	500	20860	50	1	26288000	7203	13.38	1.92	12	0.27	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27000	1.48	20240221	34400	-20.35	20240109	21250	28.94	20230316	2.72	N	074600	500	131 억		1704936	N	N	10180	N	00	N
31	20240226	110613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	-200	5	-0.73	1690424550	61593	31.10	27400	27850	27150	35650	19250	27450	27445.08	6.49	0	-4038	28950	28200	27800	27050	26650	28000	26850	131	8200	500	20860	50	1	26288000	7163	13.31	1.91	12	0.23	2048.00	14286.00	34400	20240109	-20.78	21250	20230316	28.24	34400	-20.78	20240109	27000	0.93	20240221	34400	-20.78	20240109	21250	28.24	20230316	2.72	N	074600	500	131 억		1704936	N	N	10180	N	00	N
32	20240226	100612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-50	5	-0.18	1016223950	36897	18.63	27400	27850	27150	35650	19250	27450	27542.18	6.49	0	-3219	28950	28200	27800	27050	26650	28000	26850	131	8200	500	20860	50	1	26288000	7203	13.38	1.92	12	0.14	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27000	1.48	20240221	34400	-20.35	20240109	21250	28.94	20230316	2.72	N	074600	500	131 억		1704936	N	N	10180	N	00	N
33	20240226	090611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27450	0	3	0.00	136522350	4990	2.52	27400	27500	27150	35650	19250	27450	27359.19	6.49	0	-560	28950	28200	27800	27050	26650	28000	26850	131	8200	500	20860	50	1	26288000	7216	13.40	1.92	12	0.02	2048.00	14286.00	34400	20240109	-20.20	21250	20230316	29.18	34400	-20.20	20240109	27000	1.67	20240221	34400	-20.20	20240109	21250	29.18	20230316	2.72	N	074600	500	131 억		1704936	N	N	10180	N	00	N
34	20240223	160612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27450	-550	5	-1.96	5498842150	197363	119.32	28300	28550	27400	36400	19600	28000	27862.64	6.62	0	-24945	28600	28300	28050	27750	27500	28175	27625	131	8400	500	21280	50	1	26288000	7216	13.40	1.92	12	0.75	2048.00	14286.00	34400	20240109	-20.20	21250	20230316	29.18	34400	-20.20	20240109	27000	1.67	20240221	34400	-20.20	20240109	21250	29.18	20230316	2.69	N	074600	500	131 억		1739523	N	N	10180	N	00	N
35	20240223	150611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-600	5	-2.14	5248515800	188236	113.80	28300	28550	27400	36400	19600	28000	27882.64	6.62	0	-22825	28600	28300	28050	27750	27500	28175	27625	131	8400	500	21280	50	1	26288000	7203	13.38	1.92	12	0.72	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27000	1.48	20240221	34400	-20.35	20240109	21250	28.94	20230316	2.69	N	074600	500	131 억		1739523	N	N	2103	N	00	N
36	20240223	140610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27500	-500	5	-1.79	4632355150	165806	100.24	28300	28550	27450	36400	19600	28000	27938.40	6.62	0	-23566	28600	28300	28050	27750	27500	28175	27625	131	8400	500	21280	50	1	26288000	7229	13.43	1.92	12	0.63	2048.00	14286.00	34400	20240109	-20.06	21250	20230316	29.41	34400	-20.06	20240109	27000	1.85	20240221	34400	-20.06	20240109	21250	29.41	20230316	2.69	N	074600	500	131 억		1739523	N	N	2103	N	00	N
37	20240223	130608	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27600	-400	5	-1.43	3809022350	135938	82.18	28300	28550	27600	36400	19600	28000	28020.29	6.62	0	-19390	28600	28300	28050	27750	27500	28175	27625	131	8400	500	21280	50	1	26288000	7255	13.48	1.93	12	0.52	2048.00	14286.00	34400	20240109	-19.77	21250	20230316	29.88	34400	-19.77	20240109	27000	2.22	20240221	34400	-19.77	20240109	21250	29.88	20230316	2.69	N	074600	500	131 억		1739523	N	N	2103	N	00	N
38	20240223	120610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27800	-200	5	-0.71	3190346100	113596	68.68	28300	28550	27750	36400	19600	28000	28085.02	6.62	0	-10622	28600	28300	28050	27750	27500	28175	27625	131	8400	500	21280	50	1	26288000	7308	13.57	1.95	12	0.43	2048.00	14286.00	34400	20240109	-19.19	21250	20230316	30.82	34400	-19.19	20240109	27000	2.96	20240221	34400	-19.19	20240109	21250	30.82	20230316	2.69	N	074600	500	131 억		1739523	N	N	2103	N	00	N
39	20240223	110604	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27750	-250	5	-0.89	2738679200	97367	58.87	28300	28550	27750	36400	19600	28000	28127.39	6.62	0	-8338	28600	28300	28050	27750	27500	28175	27625	131	8400	500	21280	50	1	26288000	7295	13.55	1.94	12	0.37	2048.00	14286.00	34400	20240109	-19.33	21250	20230316	30.59	34400	-19.33	20240109	27000	2.78	20240221	34400	-19.33	20240109	21250	30.59	20230316	2.69	N	074600	500	131 억		1739523	N	N	2103	N	00	N
40	20240223	100602	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	-50	5	-0.18	2402461700	85295	51.57	28300	28550	27800	36400	19600	28000	28166.50	6.62	0	-10017	28600	28300	28050	27750	27500	28175	27625	131	8400	500	21280	50	1	26288000	7347	13.65	1.96	12	0.32	2048.00	14286.00	34400	20240109	-18.75	21250	20230316	31.53	34400	-18.75	20240109	27000	3.52	20240221	34400	-18.75	20240109	21250	31.53	20230316	2.69	N	074600	500	131 억		1739523	N	N	2103	N	00	N
41	20240223	090606	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28200	200	2	0.71	1209269050	42656	25.79	28300	28550	28150	36400	19600	28000	28349.33	6.62	0	5577	28600	28300	28050	27750	27500	28175	27625	131	8400	500	21280	50	1	26288000	7413	13.77	1.97	12	0.16	2048.00	14286.00	34400	20240109	-18.02	21250	20230316	32.71	34400	-18.02	20240109	27000	4.44	20240221	34400	-18.02	20240109	21250	32.71	20230316	2.69	N	074600	500	131 억		1739523	N	N	2103	N	00	N
42	20240222	160559	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28000	100	2	0.36	4605794600	164415	67.23	28150	28350	27800	36250	19550	27900	28013.25	6.66	0	-13891	28633	28266	27633	27266	26633	28450	27450	131	8350	500	21200	50	1	26288000	7361	13.67	1.96	12	0.63	2048.00	14286.00	34400	20240109	-18.60	21250	20230316	31.76	34400	-18.60	20240109	27000	3.70	20240221	34400	-18.60	20240109	21250	31.76	20230316	2.69	N	074600	500	131 억		1750886	N	N	2103	N	00	N
43	20240222	150608	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	50	2	0.18	4350918950	155310	63.51	28150	28350	27800	36250	19550	27900	28014.42	6.66	0	-12520	28633	28266	27633	27266	26633	28450	27450	131	8350	500	21200	50	1	26288000	7347	13.65	1.96	12	0.59	2048.00	14286.00	34400	20240109	-18.75	21250	20230316	31.53	34400	-18.75	20240109	27000	3.52	20240221	34400	-18.75	20240109	21250	31.53	20230316	2.69	N	074600	500	131 억		1750886	N	N	2116	N	00	N
44	20240222	140606	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	0	3	0.00	3864163250	137857	56.37	28150	28350	27850	36250	19550	27900	28030.24	6.66	0	-10817	28633	28266	27633	27266	26633	28450	27450	131	8350	500	21200	50	1	26288000	7334	13.62	1.95	12	0.52	2048.00	14286.00	34400	20240109	-18.90	21250	20230316	31.29	34400	-18.90	20240109	27000	3.33	20240221	34400	-18.90	20240109	21250	31.29	20230316	2.69	N	074600	500	131 억		1750886	N	N	2116	N	00	N
45	20240222	130553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28050	150	2	0.54	3441895200	122762	50.20	28150	28350	27850	36250	19550	27900	28037.15	6.66	0	-7632	28633	28266	27633	27266	26633	28450	27450	131	8350	500	21200	50	1	26288000	7374	13.70	1.96	12	0.47	2048.00	14286.00	34400	20240109	-18.46	21250	20230316	32.00	34400	-18.46	20240109	27000	3.89	20240221	34400	-18.46	20240109	21250	32.00	20230316	2.69	N	074600	500	131 억		1750886	N	N	2116	N	00	N
46	20240222	120603	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	50	2	0.18	2952497000	105321	43.06	28150	28350	27850	36250	19550	27900	28033.33	6.66	0	-14110	28633	28266	27633	27266	26633	28450	27450	131	8350	500	21200	50	1	26288000	7347	13.65	1.96	12	0.40	2048.00	14286.00	34400	20240109	-18.75	21250	20230316	31.53	34400	-18.75	20240109	27000	3.52	20240221	34400	-18.75	20240109	21250	31.53	20230316	2.69	N	074600	500	131 억		1750886	N	N	2116	N	00	N
47	20240222	110559	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	50	2	0.18	2481869150	88487	36.18	28150	28350	27850	36250	19550	27900	28047.86	6.66	0	-12533	28633	28266	27633	27266	26633	28450	27450	131	8350	500	21200	50	1	26288000	7347	13.65	1.96	12	0.34	2048.00	14286.00	34400	20240109	-18.75	21250	20230316	31.53	34400	-18.75	20240109	27000	3.52	20240221	34400	-18.75	20240109	21250	31.53	20230316	2.69	N	074600	500	131 억		1750886	N	N	2116	N	00	N
48	20240222	100555	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28000	100	2	0.36	1420094400	50585	20.68	28150	28350	27850	36250	19550	27900	28073.47	6.66	0	-5843	28633	28266	27633	27266	26633	28450	27450	131	8350	500	21200	50	1	26288000	7361	13.67	1.96	12	0.19	2048.00	14286.00	34400	20240109	-18.60	21250	20230316	31.76	34400	-18.60	20240109	27000	3.70	20240221	34400	-18.60	20240109	21250	31.76	20230316	2.69	N	074600	500	131 억		1750886	N	N	2116	N	00	N
49	20240222	090605	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28100	200	2	0.72	495626550	17545	7.17	28150	28350	28100	36250	19550	27900	28249.10	6.66	0	3803	28633	28266	27633	27266	26633	28450	27450	131	8350	500	21200	50	1	26288000	7387	13.72	1.97	12	0.07	2048.00	14286.00	34400	20240109	-18.31	21250	20230316	32.24	34400	-18.31	20240109	27000	4.07	20240221	34400	-18.31	20240109	21250	32.24	20230316	2.69	N	074600	500	131 억		1750886	N	N	2116	N	00	N
50	20240221	160559	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	500	2	1.82	6747637250	243687	157.91	27150	28000	27000	35600	19200	27400	27689.57	6.66	0	846	27933	27666	27433	27166	26933	27550	27050	131	8200	500	20820	50	1	26288000	7334	13.62	1.95	12	0.93	2048.00	14286.00	34400	20240109	-18.90	21250	20230316	31.29	34400	-18.90	20240109	27000	3.33	20240221	34400	-18.90	20240109	21250	31.29	20230316	2.71	N	074600	500	131 억		1749506	N	N	2116	N	00	N
51	20240221	150554	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27700	300	2	1.09	6425954450	232105	150.41	27150	28000	27000	35600	19200	27400	27685.55	6.66	0	1761	27933	27666	27433	27166	26933	27550	27050	131	8200	500	20820	50	1	26288000	7282	13.53	1.94	12	0.88	2048.00	14286.00	34400	20240109	-19.48	21250	20230316	30.35	34400	-19.48	20240109	27000	2.59	20240221	34400	-19.48	20240109	21250	30.35	20230316	2.71	N	074600	500	131 억		1749506	N	N	1695	N	00	N
52	20240221	140556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27850	450	2	1.64	5445088300	196786	127.52	27150	28000	27000	35600	19200	27400	27670.10	6.66	0	2661	27933	27666	27433	27166	26933	27550	27050	131	8200	500	20820	50	1	26288000	7321	13.60	1.95	12	0.75	2048.00	14286.00	34400	20240109	-19.04	21250	20230316	31.06	34400	-19.04	20240109	27000	3.15	20240221	34400	-19.04	20240109	21250	31.06	20230316	2.71	N	074600	500	131 억		1749506	N	N	1695	N	00	N
53	20240221	130556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27800	400	2	1.46	4308119300	156038	101.11	27150	28000	27000	35600	19200	27400	27609.43	6.66	0	-545	27933	27666	27433	27166	26933	27550	27050	131	8200	500	20820	50	1	26288000	7308	13.57	1.95	12	0.59	2048.00	14286.00	34400	20240109	-19.19	21250	20230316	30.82	34400	-19.19	20240109	27000	2.96	20240221	34400	-19.19	20240109	21250	30.82	20230316	2.71	N	074600	500	131 억		1749506	N	N	1695	N	00	N
54	20240221	120555	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27850	450	2	1.64	3843713400	139342	90.30	27150	28000	27000	35600	19200	27400	27584.75	6.66	0	1976	27933	27666	27433	27166	26933	27550	27050	131	8200	500	20820	50	1	26288000	7321	13.60	1.95	12	0.53	2048.00	14286.00	34400	20240109	-19.04	21250	20230316	31.06	34400	-19.04	20240109	27000	3.15	20240221	34400	-19.04	20240109	21250	31.06	20230316	2.71	N	074600	500	131 억		1749506	N	N	1695	N	00	N
55	20240221	110601	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	550	2	2.01	2956285850	107490	69.65	27150	28000	27000	35600	19200	27400	27502.89	6.66	0	5138	27933	27666	27433	27166	26933	27550	27050	131	8200	500	20820	50	1	26288000	7347	13.65	1.96	12	0.41	2048.00	14286.00	34400	20240109	-18.75	21250	20230316	31.53	34400	-18.75	20240109	27000	3.52	20240221	34400	-18.75	20240109	21250	31.53	20230316	2.71	N	074600	500	131 억		1749506	N	N	1695	N	00	N
56	20240221	100554	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27500	100	2	0.36	1585815250	58187	37.71	27150	27550	27000	35600	19200	27400	27253.77	6.66	0	-8765	27933	27666	27433	27166	26933	27550	27050	131	8200	500	20820	50	1	26288000	7229	13.43	1.92	12	0.22	2048.00	14286.00	34400	20240109	-20.06	21250	20230316	29.41	34400	-20.06	20240109	27000	1.85	20240221	34400	-20.06	20240109	21250	29.41	20230316	2.71	N	074600	500	131 억		1749506	N	N	1695	N	00	N
57	20240221	090553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-200	5	-0.73	306210250	11290	7.32	27150	27300	27000	35600	19200	27400	27122.23	6.66	0	-4059	27933	27666	27433	27166	26933	27550	27050	131	8200	500	20820	50	1	26288000	7150	13.28	1.90	12	0.04	2048.00	14286.00	34400	20240109	-20.93	21250	20230316	28.00	34400	-20.93	20240109	27000	0.74	20240221	34400	-20.93	20240109	21250	28.00	20230316	2.71	N	074600	500	131 억		1749506	N	N	1695	N	00	N
58	20240220	160548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-150	5	-0.54	4178807100	152406	104.40	27550	27700	27200	35800	19300	27550	27418.99	6.93	0	-9848	28016	27782	27466	27232	26916	27900	27350	131	8250	500	20930	50	1	26288000	7203	13.38	1.92	12	0.58	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27100	1.11	20240216	34400	-20.35	20240109	21250	28.94	20230316	2.67	N	074600	500	131 억		1822611	N	N	1695	N	00	N
59	20240220	150551	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27450	-100	5	-0.36	3745094450	136574	93.56	27550	27700	27200	35800	19300	27550	27421.71	6.93	0	-8917	28016	27782	27466	27232	26916	27900	27350	131	8250	500	20930	50	1	26288000	7216	13.40	1.92	12	0.52	2048.00	14286.00	34400	20240109	-20.20	21250	20230316	29.18	34400	-20.20	20240109	27100	1.29	20240216	34400	-20.20	20240109	21250	29.18	20230316	2.67	N	074600	500	131 억		1822611	N	N	551	N	00	N
60	20240220	140553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27500	-50	5	-0.18	3013786650	109908	75.29	27550	27700	27200	35800	19300	27550	27420.98	6.93	0	-5540	28016	27782	27466	27232	26916	27900	27350	131	8250	500	20930	50	1	26288000	7229	13.43	1.92	12	0.42	2048.00	14286.00	34400	20240109	-20.06	21250	20230316	29.41	34400	-20.06	20240109	27100	1.48	20240216	34400	-20.06	20240109	21250	29.41	20230316	2.67	N	074600	500	131 억		1822611	N	N	551	N	00	N
61	20240220	130552	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-200	5	-0.73	2408050000	87911	60.22	27550	27700	27200	35800	19300	27550	27391.89	6.93	0	-13568	28016	27782	27466	27232	26916	27900	27350	131	8250	500	20930	50	1	26288000	7190	13.35	1.91	12	0.33	2048.00	14286.00	34400	20240109	-20.49	21250	20230316	28.71	34400	-20.49	20240109	27100	0.92	20240216	34400	-20.49	20240109	21250	28.71	20230316	2.67	N	074600	500	131 억		1822611	N	N	551	N	00	N
62	20240220	120549	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-200	5	-0.73	1970507050	71905	49.26	27550	27700	27200	35800	19300	27550	27404.29	6.93	0	-9558	28016	27782	27466	27232	26916	27900	27350	131	8250	500	20930	50	1	26288000	7190	13.35	1.91	12	0.27	2048.00	14286.00	34400	20240109	-20.49	21250	20230316	28.71	34400	-20.49	20240109	27100	0.92	20240216	34400	-20.49	20240109	21250	28.71	20230316	2.67	N	074600	500	131 억		1822611	N	N	551	N	00	N
63	20240220	110548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-150	5	-0.54	1676984150	61178	41.91	27550	27700	27200	35800	19300	27550	27411.53	6.93	0	-10458	28016	27782	27466	27232	26916	27900	27350	131	8250	500	20930	50	1	26288000	7203	13.38	1.92	12	0.23	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27100	1.11	20240216	34400	-20.35	20240109	21250	28.94	20230316	2.67	N	074600	500	131 억		1822611	N	N	551	N	00	N
64	20240220	100539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-250	5	-0.91	961187250	35156	24.08	27550	27600	27200	35800	19300	27550	27340.57	6.93	0	-10422	28016	27782	27466	27232	26916	27900	27350	131	8250	500	20930	50	1	26288000	7177	13.33	1.91	12	0.13	2048.00	14286.00	34400	20240109	-20.64	21250	20230316	28.47	34400	-20.64	20240109	27100	0.74	20240216	34400	-20.64	20240109	21250	28.47	20230316	2.67	N	074600	500	131 억		1822611	N	N	551	N	00	N
65	20240220	090554	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-150	5	-0.54	128696300	4690	3.21	27550	27600	27300	35800	19300	27550	27440.32	6.93	0	-1384	28016	27782	27466	27232	26916	27900	27350	131	8250	500	20930	50	1	26288000	7203	13.38	1.92	12	0.02	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27100	1.11	20240216	34400	-20.35	20240109	21250	28.94	20230316	2.67	N	074600	500	131 억		1822611	N	N	551	N	00	N
66	20240219	160550	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27550	250	2	0.92	3984422000	145147	34.95	27250	27700	27150	35450	19150	27300	27450.87	6.91	0	909	28366	27832	27466	26932	26566	27650	26750	131	8150	500	20740	50	1	26288000	7242	13.45	1.93	12	0.55	2048.00	14286.00	34400	20240109	-19.91	21250	20230316	29.65	34400	-19.91	20240109	27100	1.66	20240216	34400	-19.91	20240109	21250	29.65	20230316	2.55	N	074600	500	131 억		1815272	N	N	551	N	00	N
67	20240219	150555	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	100	2	0.37	3679961500	134061	32.29	27250	27700	27150	35450	19150	27300	27450.18	6.91	0	1185	28366	27832	27466	26932	26566	27650	26750	131	8150	500	20740	50	1	26288000	7203	13.38	1.92	12	0.51	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27100	1.11	20240216	34400	-20.35	20240109	21250	28.94	20230316	2.55	N	074600	500	131 억		1815272	N	N	495	N	00	N
68	20240219	140553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	100	2	0.37	2956679400	107627	25.92	27250	27700	27150	35450	19150	27300	27471.94	6.91	0	-1407	28366	27832	27466	26932	26566	27650	26750	131	8150	500	20740	50	1	26288000	7203	13.38	1.92	12	0.41	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27100	1.11	20240216	34400	-20.35	20240109	21250	28.94	20230316	2.55	N	074600	500	131 억		1815272	N	N	495	N	00	N
69	20240219	130553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	100	2	0.37	2338659400	85145	20.50	27250	27700	27150	35450	19150	27300	27467.27	6.91	0	2287	28366	27832	27466	26932	26566	27650	26750	131	8150	500	20740	50	1	26288000	7203	13.38	1.92	12	0.32	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27100	1.11	20240216	34400	-20.35	20240109	21250	28.94	20230316	2.55	N	074600	500	131 억		1815272	N	N	495	N	00	N
70	20240219	120552	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27500	200	2	0.73	2028846200	73886	17.79	27250	27700	27150	35450	19150	27300	27459.68	6.91	0	3982	28366	27832	27466	26932	26566	27650	26750	131	8150	500	20740	50	1	26288000	7229	13.43	1.92	12	0.28	2048.00	14286.00	34400	20240109	-20.06	21250	20230316	29.41	34400	-20.06	20240109	27100	1.48	20240216	34400	-20.06	20240109	21250	29.41	20230316	2.55	N	074600	500	131 억		1815272	N	N	495	N	00	N
71	20240219	110552	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	100	2	0.37	1656743400	60344	14.53	27250	27700	27150	35450	19150	27300	27455.62	6.91	0	1496	28366	27832	27466	26932	26566	27650	26750	131	8150	500	20740	50	1	26288000	7203	13.38	1.92	12	0.23	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27100	1.11	20240216	34400	-20.35	20240109	21250	28.94	20230316	2.55	N	074600	500	131 억		1815272	N	N	495	N	00	N
72	20240219	100546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27550	250	2	0.92	1089785750	39793	9.58	27250	27600	27150	35450	19150	27300	27386.91	6.91	0	3328	28366	27832	27466	26932	26566	27650	26750	131	8150	500	20740	50	1	26288000	7242	13.45	1.93	12	0.15	2048.00	14286.00	34400	20240109	-19.91	21250	20230316	29.65	34400	-19.91	20240109	27100	1.66	20240216	34400	-19.91	20240109	21250	29.65	20230316	2.55	N	074600	500	131 억		1815272	N	N	495	N	00	N
73	20240219	090547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	100	2	0.37	171064950	6276	1.51	27250	27400	27150	35450	19150	27300	27255.23	6.91	0	-119	28366	27832	27466	26932	26566	27650	26750	131	8150	500	20740	50	1	26288000	7203	13.38	1.92	12	0.02	2048.00	14286.00	34400	20240109	-20.35	21250	20230316	28.94	34400	-20.35	20240109	27100	1.11	20240216	34400	-20.35	20240109	21250	28.94	20230316	2.55	N	074600	500	131 억		1815272	N	N	495	N	00	N
74	20240216	160546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-650	5	-2.33	11349029850	414611	200.23	28000	28000	27100	36300	19600	27950	27372.99	6.96	0	25112	29183	28566	28183	27566	27183	28375	27375	131	8350	500	21240	50	1	26288000	7177	13.33	1.91	12	1.58	2048.00	14286.00	34400	20240109	-20.64	21250	20230316	28.47	34400	-20.64	20240109	27100	0.74	20240216	34400	-20.64	20240109	21250	28.47	20230316	2.49	N	074600	500	131 억		1829702	N	N	495	N	00	N
75	20240216	150549	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-750	5	-2.68	10426975300	380736	183.87	28000	28000	27100	36300	19600	27950	27386.28	6.96	0	17360	29183	28566	28183	27566	27183	28375	27375	131	8350	500	21240	50	1	26288000	7150	13.28	1.90	12	1.45	2048.00	14286.00	34400	20240109	-20.93	21250	20230316	28.00	34400	-20.93	20240109	27100	0.37	20240216	34400	-20.93	20240109	21250	28.00	20230316	2.49	N	074600	500	131 억		1829702	N	N	2444	N	00	N
76	20240216	140553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27550	-400	5	-1.43	7710632200	281430	135.91	28000	28000	27100	36300	19600	27950	27397.94	6.96	0	-6629	29183	28566	28183	27566	27183	28375	27375	131	8350	500	21240	50	1	26288000	7242	13.45	1.93	12	1.07	2048.00	14286.00	34400	20240109	-19.91	21250	20230316	29.65	34400	-19.91	20240109	27100	1.66	20240216	34400	-19.91	20240109	21250	29.65	20230316	2.49	N	074600	500	131 억		1829702	N	N	2444	N	00	N
77	20240216	130546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-650	5	-2.33	6050025950	221067	106.76	28000	28000	27100	36300	19600	27950	27367.24	6.96	0	-33335	29183	28566	28183	27566	27183	28375	27375	131	8350	500	21240	50	1	26288000	7177	13.33	1.91	12	0.84	2048.00	14286.00	34400	20240109	-20.64	21250	20230316	28.47	34400	-20.64	20240109	27100	0.74	20240216	34400	-20.64	20240109	21250	28.47	20230316	2.49	N	074600	500	131 억		1829702	N	N	2444	N	00	N
78	20240216	120547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	-700	5	-2.50	5641834000	206098	99.53	28000	28000	27100	36300	19600	27950	27374.37	6.96	0	-32336	29183	28566	28183	27566	27183	28375	27375	131	8350	500	21240	50	1	26288000	7163	13.31	1.91	12	0.78	2048.00	14286.00	34400	20240109	-20.78	21250	20230316	28.24	34400	-20.78	20240109	27100	0.55	20240216	34400	-20.78	20240109	21250	28.24	20230316	2.49	N	074600	500	131 억		1829702	N	N	2444	N	00	N
79	20240216	110554	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	-700	5	-2.50	5102045500	186269	89.95	28000	28000	27100	36300	19600	27950	27390.57	6.96	0	-30157	29183	28566	28183	27566	27183	28375	27375	131	8350	500	21240	50	1	26288000	7163	13.31	1.91	12	0.71	2048.00	14286.00	34400	20240109	-20.78	21250	20230316	28.24	34400	-20.78	20240109	27100	0.55	20240216	34400	-20.78	20240109	21250	28.24	20230316	2.49	N	074600	500	131 억		1829702	N	N	2444	N	00	N
80	20240216	100547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-600	5	-2.15	3764994400	137108	66.21	28000	28000	27100	36300	19600	27950	27459.87	6.96	0	-17546	29183	28566	28183	27566	27183	28375	27375	131	8350	500	21240	50	1	26288000	7190	13.35	1.91	12	0.52	2048.00	14286.00	34400	20240109	-20.49	21250	20230316	28.71	34400	-20.49	20240109	27100	0.92	20240216	34400	-20.49	20240109	21250	28.71	20230316	2.49	N	074600	500	131 억		1829702	N	N	2444	N	00	N
81	20240216	090541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	-50	5	-0.18	224684150	8049	3.89	28000	28000	27850	36300	19600	27950	27914.30	6.96	0	-2706	29183	28566	28183	27566	27183	28375	27375	131	8350	500	21240	50	1	26288000	7334	13.62	1.95	12	0.03	2048.00	14286.00	34400	20240109	-18.90	21250	20230316	31.29	34400	-18.90	20240109	27200	2.57	20240201	34400	-18.90	20240109	21250	31.29	20230316	2.49	N	074600	500	131 억		1829702	N	N	2444	N	00	N
82	20240215	160545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	-500	5	-1.76	5784180050	205724	84.44	28750	28800	27800	36950	19950	28450	28116.47	7.01	0	-23310	29016	28732	28216	27932	27416	28875	28075	131	8500	500	21620	50	1	26288000	7347	13.65	1.96	12	0.78	2048.00	14286.00	34400	20240109	-18.75	21250	20230316	31.53	34400	-18.75	20240109	27200	2.76	20240201	34400	-18.75	20240109	21250	31.53	20230316	2.49	N	074600	500	131 억		1843930	N	N	2444	N	00	N
83	20240215	150548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	-500	5	-1.76	5452177500	193845	79.56	28750	28800	27800	36950	19950	28450	28126.48	7.01	0	-20048	29016	28732	28216	27932	27416	28875	28075	131	8500	500	21620	50	1	26288000	7347	13.65	1.96	12	0.74	2048.00	14286.00	34400	20240109	-18.75	21250	20230316	31.53	34400	-18.75	20240109	27200	2.76	20240201	34400	-18.75	20240109	21250	31.53	20230316	2.49	N	074600	500	131 억		1843930	N	N	3318	N	00	N
84	20240215	140544	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	-500	5	-1.76	5039460750	179075	73.50	28750	28800	27800	36950	19950	28450	28141.62	7.01	0	-20054	29016	28732	28216	27932	27416	28875	28075	131	8500	500	21620	50	1	26288000	7347	13.65	1.96	12	0.68	2048.00	14286.00	34400	20240109	-18.75	21250	20230316	31.53	34400	-18.75	20240109	27200	2.76	20240201	34400	-18.75	20240109	21250	31.53	20230316	2.49	N	074600	500	131 억		1843930	N	N	3318	N	00	N
85	20240215	130540	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	-550	5	-1.93	4568504550	162221	66.58	28750	28800	27800	36950	19950	28450	28162.23	7.01	0	-23893	29016	28732	28216	27932	27416	28875	28075	131	8500	500	21620	50	1	26288000	7334	13.62	1.95	12	0.62	2048.00	14286.00	34400	20240109	-18.90	21250	20230316	31.29	34400	-18.90	20240109	27200	2.57	20240201	34400	-18.90	20240109	21250	31.29	20230316	2.49	N	074600	500	131 억		1843930	N	N	3318	N	00	N
86	20240215	120543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27850	-600	5	-2.11	4177044100	148199	60.83	28750	28800	27800	36950	19950	28450	28185.37	7.01	0	-23397	29016	28732	28216	27932	27416	28875	28075	131	8500	500	21620	50	1	26288000	7321	13.60	1.95	12	0.56	2048.00	14286.00	34400	20240109	-19.04	21250	20230316	31.06	34400	-19.04	20240109	27200	2.39	20240201	34400	-19.04	20240109	21250	31.06	20230316	2.49	N	074600	500	131 억		1843930	N	N	3318	N	00	N
87	20240215	110541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28000	-450	5	-1.58	2721349800	96001	39.40	28750	28800	27950	36950	19950	28450	28347.10	7.01	0	-30867	29016	28732	28216	27932	27416	28875	28075	131	8500	500	21620	50	1	26288000	7361	13.67	1.96	12	0.37	2048.00	14286.00	34400	20240109	-18.60	21250	20230316	31.76	34400	-18.60	20240109	27200	2.94	20240201	34400	-18.60	20240109	21250	31.76	20230316	2.49	N	074600	500	131 억		1843930	N	N	3318	N	00	N
88	20240215	100539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28200	-250	5	-0.88	1795280550	63017	25.86	28750	28800	28200	36950	19950	28450	28488.83	7.01	0	-18070	29016	28732	28216	27932	27416	28875	28075	131	8500	500	21620	50	1	26288000	7413	13.77	1.97	12	0.24	2048.00	14286.00	34400	20240109	-18.02	21250	20230316	32.71	34400	-18.02	20240109	27200	3.68	20240201	34400	-18.02	20240109	21250	32.71	20230316	2.49	N	074600	500	131 억		1843930	N	N	3318	N	00	N
89	20240215	090540	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	200	2	0.70	392587600	13698	5.62	28750	28800	28550	36950	19950	28450	28660.21	7.01	0	-4477	29016	28732	28216	27932	27416	28875	28075	131	8500	500	21620	50	1	26288000	7532	13.99	2.01	12	0.05	2048.00	14286.00	34400	20240109	-16.72	21250	20230316	34.82	34400	-16.72	20240109	27200	5.33	20240201	34400	-16.72	20240109	21250	34.82	20230316	2.49	N	074600	500	131 억		1843930	N	N	3318	N	00	N
90	20240214	160538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28450	0	3	0.00	6804483100	242304	86.29	28000	28500	27700	36950	19950	28450	28082.23	6.96	0	-4909	29283	28866	28383	27966	27483	29075	28175	131	8500	500	21620	50	1	26288000	7479	13.89	1.99	12	0.92	2048.00	14286.00	34400	20240109	-17.30	21250	20230316	33.88	34400	-17.30	20240109	27200	4.60	20240201	34400	-17.30	20240109	21250	33.88	20230316	2.46	N	074600	500	131 억		1829252	N	N	3314	N	00	N
91	20240214	150538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28500	50	2	0.18	6475749900	230742	82.17	28000	28500	27700	36950	19950	28450	28064.85	6.96	0	-2337	29283	28866	28383	27966	27483	29075	28175	131	8500	500	21620	50	1	26288000	7492	13.92	1.99	12	0.88	2048.00	14286.00	34400	20240109	-17.15	21250	20230316	34.12	34400	-17.15	20240109	27200	4.78	20240201	34400	-17.15	20240109	21250	34.12	20230316	2.46	N	074600	500	131 억		1829252	N	N	13550	N	00	N
92	20240214	140536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28450	0	3	0.00	5772094050	205983	73.35	28000	28500	27700	36950	19950	28450	28022.13	6.96	0	1888	29283	28866	28383	27966	27483	29075	28175	131	8500	500	21620	50	1	26288000	7479	13.89	1.99	12	0.78	2048.00	14286.00	34400	20240109	-17.30	21250	20230316	33.88	34400	-17.30	20240109	27200	4.60	20240201	34400	-17.30	20240109	21250	33.88	20230316	2.46	N	074600	500	131 억		1829252	N	N	13550	N	00	N
93	20240214	130537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28400	-50	5	-0.18	5265773150	188148	67.00	28000	28500	27700	36950	19950	28450	27987.34	6.96	0	-1678	29283	28866	28383	27966	27483	29075	28175	131	8500	500	21620	50	1	26288000	7466	13.87	1.99	12	0.72	2048.00	14286.00	34400	20240109	-17.44	21250	20230316	33.65	34400	-17.44	20240109	27200	4.41	20240201	34400	-17.44	20240109	21250	33.65	20230316	2.46	N	074600	500	131 억		1829252	N	N	13550	N	00	N
94	20240214	120534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28200	-250	5	-0.88	4386764300	157085	55.94	28000	28300	27700	36950	19950	28450	27925.97	6.96	0	-15377	29283	28866	28383	27966	27483	29075	28175	131	8500	500	21620	50	1	26288000	7413	13.77	1.97	12	0.60	2048.00	14286.00	34400	20240109	-18.02	21250	20230316	32.71	34400	-18.02	20240109	27200	3.68	20240201	34400	-18.02	20240109	21250	32.71	20230316	2.46	N	074600	500	131 억		1829252	N	N	13550	N	00	N
95	20240214	110539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28100	-350	5	-1.23	3555027200	127566	45.43	28000	28150	27700	36950	19950	28450	27868.02	6.96	0	-16809	29283	28866	28383	27966	27483	29075	28175	131	8500	500	21620	50	1	26288000	7387	13.72	1.97	12	0.49	2048.00	14286.00	34400	20240109	-18.31	21250	20230316	32.24	34400	-18.31	20240109	27200	3.31	20240201	34400	-18.31	20240109	21250	32.24	20230316	2.46	N	074600	500	131 억		1829252	N	N	13550	N	00	N
96	20240214	090530	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28000	-450	5	-1.58	361797300	12934	4.61	28000	28100	27900	36950	19950	28450	27971.61	6.96	0	-1466	29283	28866	28383	27966	27483	29075	28175	131	8500	500	21620	50	1	26288000	7361	13.67	1.96	12	0.05	2048.00	14286.00	34400	20240109	-18.60	21250	20230316	31.76	34400	-18.60	20240109	27200	2.94	20240201	34400	-18.60	20240109	21250	31.76	20230316	2.46	N	074600	500	131 억		1829252	N	N	13550	N	00	N
97	20240213	160531	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28450	550	2	1.97	7920748550	279314	165.41	28200	28800	27900	36250	19550	27900	28357.84	7.12	0	-33772	28466	28182	27916	27632	27366	28050	27500	131	8350	500	21200	50	1	26288000	7479	13.89	1.99	12	1.06	2048.00	14286.00	34400	20240109	-17.30	21250	20230316	33.88	34400	-17.30	20240109	27200	4.60	20240201	34400	-17.30	20240109	21250	33.88	20230316	2.34	N	074600	500	131 억		1870399	N	N	13550	N	00	N
98	20240213	150530	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28350	450	2	1.61	7537677100	265836	157.43	28200	28800	27900	36250	19550	27900	28354.61	7.12	0	-28209	28466	28182	27916	27632	27366	28050	27500	131	8350	500	21200	50	1	26288000	7453	13.84	1.98	12	1.01	2048.00	14286.00	34400	20240109	-17.59	21250	20230316	33.41	34400	-17.59	20240109	27200	4.23	20240201	34400	-17.59	20240109	21250	33.41	20230316	2.34	N	074600	500	131 억		1870399	N	N	2712	N	00	N
99	20240213	140537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28450	550	2	1.97	6480206800	228828	135.52	28200	28800	27900	36250	19550	27900	28319.12	7.12	0	-13705	28466	28182	27916	27632	27366	28050	27500	131	8350	500	21200	50	1	26288000	7479	13.89	1.99	12	0.87	2048.00	14286.00	34400	20240109	-17.30	21250	20230316	33.88	34400	-17.30	20240109	27200	4.60	20240201	34400	-17.30	20240109	21250	33.88	20230316	2.34	N	074600	500	131 억		1870399	N	N	2712	N	00	N
100	20240213	130530	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28400	500	2	1.79	5734227550	202606	119.99	28200	28800	27900	36250	19550	27900	28302.36	7.12	0	-4896	28466	28182	27916	27632	27366	28050	27500	131	8350	500	21200	50	1	26288000	7466	13.87	1.99	12	0.77	2048.00	14286.00	34400	20240109	-17.44	21250	20230316	33.65	34400	-17.44	20240109	27200	4.41	20240201	34400	-17.44	20240109	21250	33.65	20230316	2.34	N	074600	500	131 억		1870399	N	N	2712	N	00	N
101	20240213	120537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28550	650	2	2.33	5110593900	180680	107.00	28200	28800	27900	36250	19550	27900	28285.33	7.12	0	1663	28466	28182	27916	27632	27366	28050	27500	131	8350	500	21200	50	1	26288000	7505	13.94	2.00	12	0.69	2048.00	14286.00	34400	20240109	-17.01	21250	20230316	34.35	34400	-17.01	20240109	27200	4.96	20240201	34400	-17.01	20240109	21250	34.35	20230316	2.34	N	074600	500	131 억		1870399	N	N	2712	N	00	N
102	20240213	110535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28600	700	2	2.51	4573735100	161878	95.87	28200	28800	27900	36250	19550	27900	28254.21	7.12	0	6397	28466	28182	27916	27632	27366	28050	27500	131	8350	500	21200	50	1	26288000	7518	13.96	2.00	12	0.62	2048.00	14286.00	34400	20240109	-16.86	21250	20230316	34.59	34400	-16.86	20240109	27200	5.15	20240201	34400	-16.86	20240109	21250	34.59	20230316	2.34	N	074600	500	131 억		1870399	N	N	2712	N	00	N
103	20240213	100442	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28000	100	2	0.36	2239585650	79649	47.17	28200	28400	27900	36250	19550	27900	28118.19	7.12	0	-2553	28466	28182	27916	27632	27366	28050	27500	131	8350	500	21200	50	1	26288000	7361	13.67	1.96	12	0.30	2048.00	14286.00	34400	20240109	-18.60	21250	20230316	31.76	34400	-18.60	20240109	27200	2.94	20240201	34400	-18.60	20240109	21250	31.76	20230316	2.34	N	074600	500	131 억		1870399	N	N	2712	N	00	N