KissMeData/074600/price/prices-20240801.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	20240830	160633	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27150	250	2	0.93	3597078750	132894	60.66	27100	27300	26800	34950	18850	26900	27067.10	6.30	0	-5064	27366	27132	26816	26582	26266	27175	26625	131	8050	500	19900	50	1	26288000	7137	18.71	1.75	12	0.51	1451.00	15504.00	41000	20240607	-33.78	23400	20231031	16.03	41000	-33.78	20240607	24250	11.96	20240805	41000	-33.78	20240607	23400	16.03	20231031	2.31	N	074600	500	131 억		1655247	N	N	36	N	00	N
3	20240830	150638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27200	300	2	1.12	3299238600	121926	55.65	27100	27300	26800	34950	18850	26900	27059.35	6.30	0	-1709	27366	27132	26816	26582	26266	27175	26625	131	8050	500	19900	50	1	26288000	7150	18.75	1.75	12	0.46	1451.00	15504.00	41000	20240607	-33.66	23400	20231031	16.24	41000	-33.66	20240607	24250	12.16	20240805	41000	-33.66	20240607	23400	16.24	20231031	2.31	N	074600	500	131 억		1655247	N	N	205	N	00	N
4	20240830	140638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27150	250	2	0.93	2807180400	103843	47.40	27100	27300	26800	34950	18850	26900	27032.93	6.30	0	-2372	27366	27132	26816	26582	26266	27175	26625	131	8050	500	19900	50	1	26288000	7137	18.71	1.75	12	0.40	1451.00	15504.00	41000	20240607	-33.78	23400	20231031	16.03	41000	-33.78	20240607	24250	11.96	20240805	41000	-33.78	20240607	23400	16.03	20231031	2.31	N	074600	500	131 억		1655247	N	N	205	N	00	N
5	20240830	130633	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27100	200	2	0.74	2184505000	80882	36.92	27100	27300	26800	34950	18850	26900	27008.54	6.30	0	-5529	27366	27132	26816	26582	26266	27175	26625	131	8050	500	19900	50	1	26288000	7124	18.68	1.75	12	0.31	1451.00	15504.00	41000	20240607	-33.90	23400	20231031	15.81	41000	-33.90	20240607	24250	11.75	20240805	41000	-33.90	20240607	23400	15.81	20231031	2.31	N	074600	500	131 억		1655247	N	N	205	N	00	N
6	20240830	120637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26900	0	3	0.00	1830467700	67748	30.92	27100	27300	26800	34950	18850	26900	27018.77	6.30	0	-7056	27366	27132	26816	26582	26266	27175	26625	131	8050	500	19900	50	1	26288000	7071	18.54	1.74	12	0.26	1451.00	15504.00	41000	20240607	-34.39	23400	20231031	14.96	41000	-34.39	20240607	24250	10.93	20240805	41000	-34.39	20240607	23400	14.96	20231031	2.31	N	074600	500	131 억		1655247	N	N	205	N	00	N
7	20240830	110644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27000	100	2	0.37	1438357050	53199	24.28	27100	27300	26800	34950	18850	26900	27037.29	6.30	0	-3668	27366	27132	26816	26582	26266	27175	26625	131	8050	500	19900	50	1	26288000	7098	18.61	1.74	12	0.20	1451.00	15504.00	41000	20240607	-34.15	23400	20231031	15.38	41000	-34.15	20240607	24250	11.34	20240805	41000	-34.15	20240607	23400	15.38	20231031	2.31	N	074600	500	131 억		1655247	N	N	205	N	00	N
8	20240830	100639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27250	350	2	1.30	1060982050	39286	17.93	27100	27300	26800	34950	18850	26900	27006.62	6.30	0	-2357	27366	27132	26816	26582	26266	27175	26625	131	8050	500	19900	50	1	26288000	7163	18.78	1.76	12	0.15	1451.00	15504.00	41000	20240607	-33.54	23400	20231031	16.45	41000	-33.54	20240607	24250	12.37	20240805	41000	-33.54	20240607	23400	16.45	20231031	2.31	N	074600	500	131 억		1655247	N	N	205	N	00	N
9	20240830	090640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26950	50	2	0.19	148912400	5506	2.51	27100	27150	26950	34950	18850	26900	27045.48	6.30	0	-1588	27366	27132	26816	26582	26266	27175	26625	131	8050	500	19900	50	1	26288000	7085	18.57	1.74	12	0.02	1451.00	15504.00	41000	20240607	-34.27	23400	20231031	15.17	41000	-34.27	20240607	24250	11.13	20240805	41000	-34.27	20240607	23400	15.17	20231031	2.31	N	074600	500	131 억		1655247	N	N	205	N	00	N
10	20240829	160640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-950	5	-3.41	5821852300	217203	124.91	26900	27050	26500	36200	19500	27850	26803.50	6.19	0	18881	28650	28250	27600	27200	26550	28450	27400	131	8350	500	20600	50	1	26288000	7071	18.54	1.74	12	0.83	1451.00	15504.00	41000	20240607	-34.39	23400	20231031	14.96	41000	-34.39	20240607	24250	10.93	20240805	41000	-34.39	20240607	23400	14.96	20231031	2.29	N	074600	500	131 억		1626127	N	N	205	N	00	N
11	20240829	150647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26850	-1000	5	-3.59	5234415900	195315	112.32	26900	27050	26500	36200	19500	27850	26799.87	6.19	0	21231	28650	28250	27600	27200	26550	28450	27400	131	8350	500	20600	50	1	26288000	7058	18.50	1.73	12	0.74	1451.00	15504.00	41000	20240607	-34.51	23400	20231031	14.74	41000	-34.51	20240607	24250	10.72	20240805	41000	-34.51	20240607	23400	14.74	20231031	2.29	N	074600	500	131 억		1626127	N	N	108	N	00	N
12	20240829	140648	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-950	5	-3.41	4594680450	171559	98.66	26900	27000	26500	36200	19500	27850	26781.93	6.19	0	22895	28650	28250	27600	27200	26550	28450	27400	131	8350	500	20600	50	1	26288000	7071	18.54	1.74	12	0.65	1451.00	15504.00	41000	20240607	-34.39	23400	20231031	14.96	41000	-34.39	20240607	24250	10.93	20240805	41000	-34.39	20240607	23400	14.96	20231031	2.29	N	074600	500	131 억		1626127	N	N	108	N	00	N
13	20240829	130649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26750	-1100	5	-3.95	4029940000	150515	86.56	26900	27000	26500	36200	19500	27850	26774.34	6.19	0	14819	28650	28250	27600	27200	26550	28450	27400	131	8350	500	20600	50	1	26288000	7032	18.44	1.73	12	0.57	1451.00	15504.00	41000	20240607	-34.76	23400	20231031	14.32	41000	-34.76	20240607	24250	10.31	20240805	41000	-34.76	20240607	23400	14.32	20231031	2.29	N	074600	500	131 억		1626127	N	N	108	N	00	N
14	20240829	120646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26700	-1150	5	-4.13	3505157600	130895	75.28	26900	27000	26500	36200	19500	27850	26778.39	6.19	0	8797	28650	28250	27600	27200	26550	28450	27400	131	8350	500	20600	50	1	26288000	7019	18.40	1.72	12	0.50	1451.00	15504.00	41000	20240607	-34.88	23400	20231031	14.10	41000	-34.88	20240607	24250	10.10	20240805	41000	-34.88	20240607	23400	14.10	20231031	2.29	N	074600	500	131 억		1626127	N	N	108	N	00	N
15	20240829	110649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26650	-1200	5	-4.31	2870083000	107129	61.61	26900	27000	26500	36200	19500	27850	26790.91	6.19	0	3521	28650	28250	27600	27200	26550	28450	27400	131	8350	500	20600	50	1	26288000	7006	18.37	1.72	12	0.41	1451.00	15504.00	41000	20240607	-35.00	23400	20231031	13.89	41000	-35.00	20240607	24250	9.90	20240805	41000	-35.00	20240607	23400	13.89	20231031	2.29	N	074600	500	131 억		1626127	N	N	108	N	00	N
16	20240829	100644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26950	-900	5	-3.23	2146198600	80118	46.08	26900	27000	26500	36200	19500	27850	26787.97	6.19	0	5620	28650	28250	27600	27200	26550	28450	27400	131	8350	500	20600	50	1	26288000	7085	18.57	1.74	12	0.30	1451.00	15504.00	41000	20240607	-34.27	23400	20231031	15.17	41000	-34.27	20240607	24250	11.13	20240805	41000	-34.27	20240607	23400	15.17	20231031	2.29	N	074600	500	131 억		1626127	N	N	108	N	00	N
17	20240829	090647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27000	-850	5	-3.05	616373850	23024	13.24	26900	27000	26500	36200	19500	27850	26770.93	6.19	0	3952	28650	28250	27600	27200	26550	28450	27400	131	8350	500	20600	50	1	26288000	7098	18.61	1.74	12	0.09	1451.00	15504.00	41000	20240607	-34.15	23400	20231031	15.38	41000	-34.15	20240607	24250	11.34	20240805	41000	-34.15	20240607	23400	15.38	20231031	2.29	N	074600	500	131 억		1626127	N	N	108	N	00	N
18	20240828	160626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27850	500	2	1.83	4749945050	172330	107.12	27200	28000	26950	35550	19150	27350	27563.09	6.19	0	-4209	27750	27550	27250	27050	26750	27650	27150	131	8200	500	20230	50	1	26288000	7321	19.19	1.80	12	0.66	1451.00	15504.00	41000	20240607	-32.07	23400	20231031	19.02	41000	-32.07	20240607	24250	14.85	20240805	41000	-32.07	20240607	23400	19.02	20231031	2.39	N	074600	500	131 억		1626915	N	N	108	N	00	N
19	20240828	150631	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27950	600	2	2.19	4245472500	154249	95.88	27200	28000	26950	35550	19150	27350	27523.56	6.19	0	-1992	27750	27550	27250	27050	26750	27650	27150	131	8200	500	20230	50	1	26288000	7347	19.26	1.80	12	0.59	1451.00	15504.00	41000	20240607	-31.83	23400	20231031	19.44	41000	-31.83	20240607	24250	15.26	20240805	41000	-31.83	20240607	23400	19.44	20231031	2.39	N	074600	500	131 억		1626915	N	N	826	N	00	N
20	20240828	140633	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27700	350	2	1.28	3217792000	117351	72.94	27200	27850	26950	35550	19150	27350	27420.27	6.19	0	8537	27750	27550	27250	27050	26750	27650	27150	131	8200	500	20230	50	1	26288000	7282	19.09	1.79	12	0.45	1451.00	15504.00	41000	20240607	-32.44	23400	20231031	18.38	41000	-32.44	20240607	24250	14.23	20240805	41000	-32.44	20240607	23400	18.38	20231031	2.39	N	074600	500	131 억		1626915	N	N	826	N	00	N
21	20240828	130630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27350	0	3	0.00	1825693950	67025	41.66	27200	27600	26950	35550	19150	27350	27238.91	6.19	0	-2836	27750	27550	27250	27050	26750	27650	27150	131	8200	500	20230	50	1	26288000	7190	18.85	1.76	12	0.25	1451.00	15504.00	41000	20240607	-33.29	23400	20231031	16.88	41000	-33.29	20240607	24250	12.78	20240805	41000	-33.29	20240607	23400	16.88	20231031	2.39	N	074600	500	131 억		1626915	N	N	826	N	00	N
22	20240828	120628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27100	-250	5	-0.91	1552420550	57017	35.44	27200	27600	26950	35550	19150	27350	27227.21	6.19	0	-3926	27750	27550	27250	27050	26750	27650	27150	131	8200	500	20230	50	1	26288000	7124	18.68	1.75	12	0.22	1451.00	15504.00	41000	20240607	-33.90	23400	20231031	15.81	41000	-33.90	20240607	24250	11.75	20240805	41000	-33.90	20240607	23400	15.81	20231031	2.39	N	074600	500	131 억		1626915	N	N	826	N	00	N
23	20240828	110629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-50	5	-0.18	1006665750	36940	22.96	27200	27600	26950	35550	19150	27350	27251.23	6.19	0	-5666	27750	27550	27250	27050	26750	27650	27150	131	8200	500	20230	50	1	26288000	7177	18.81	1.76	12	0.14	1451.00	15504.00	41000	20240607	-33.41	23400	20231031	16.67	41000	-33.41	20240607	24250	12.58	20240805	41000	-33.41	20240607	23400	16.67	20231031	2.39	N	074600	500	131 억		1626915	N	N	826	N	00	N
24	20240828	100653	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27250	-100	5	-0.37	798337700	29310	18.22	27200	27600	26950	35550	19150	27350	27237.51	6.19	0	-4245	27750	27550	27250	27050	26750	27650	27150	131	8200	500	20230	50	1	26288000	7163	18.78	1.76	12	0.11	1451.00	15504.00	41000	20240607	-33.54	23400	20231031	16.45	41000	-33.54	20240607	24250	12.37	20240805	41000	-33.54	20240607	23400	16.45	20231031	2.39	N	074600	500	131 억		1626915	N	N	826	N	00	N
25	20240828	090640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-50	5	-0.18	114579500	4211	2.62	27200	27300	27100	35550	19150	27350	27207.71	6.19	0	-424	27750	27550	27250	27050	26750	27650	27150	131	8200	500	20230	50	1	26288000	7177	18.81	1.76	12	0.02	1451.00	15504.00	41000	20240607	-33.41	23400	20231031	16.67	41000	-33.41	20240607	24250	12.58	20240805	41000	-33.41	20240607	23400	16.67	20231031	2.39	N	074600	500	131 억		1626915	N	N	826	N	00	N
26	20240827	160627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-300	5	-1.08	4335046200	159519	68.46	27300	27450	26950	35900	19400	27650	27175.58	6.16	0	1751	29116	28382	27866	27132	26616	28125	26875	131	8250	500	20460	50	1	26288000	7190	18.85	1.76	12	0.61	1451.00	15504.00	41000	20240607	-33.29	23400	20231031	16.88	41000	-33.29	20240607	24250	12.78	20240805	41000	-33.29	20240607	23400	16.88	20231031	2.32	N	074600	500	131 억		1619806	N	N	826	N	00	N
27	20240827	150629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-300	5	-1.08	4106013650	151143	64.87	27300	27450	26950	35900	19400	27650	27166.42	6.16	0	3091	29116	28382	27866	27132	26616	28125	26875	131	8250	500	20460	50	1	26288000	7190	18.85	1.76	12	0.57	1451.00	15504.00	41000	20240607	-33.29	23400	20231031	16.88	41000	-33.29	20240607	24250	12.78	20240805	41000	-33.29	20240607	23400	16.88	20231031	2.32	N	074600	500	131 억		1619806	N	N	1527	N	00	N
28	20240827	140630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-300	5	-1.08	3730174450	137396	58.97	27300	27400	26950	35900	19400	27650	27149.08	6.16	0	6075	29116	28382	27866	27132	26616	28125	26875	131	8250	500	20460	50	1	26288000	7190	18.85	1.76	12	0.52	1451.00	15504.00	41000	20240607	-33.29	23400	20231031	16.88	41000	-33.29	20240607	24250	12.78	20240805	41000	-33.29	20240607	23400	16.88	20231031	2.32	N	074600	500	131 억		1619806	N	N	1527	N	00	N
29	20240827	130634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-500	5	-1.81	3392859350	124993	53.64	27300	27400	26950	35900	19400	27650	27144.39	6.16	0	5665	29116	28382	27866	27132	26616	28125	26875	131	8250	500	20460	50	1	26288000	7137	18.71	1.75	12	0.48	1451.00	15504.00	41000	20240607	-33.78	23400	20231031	16.03	41000	-33.78	20240607	24250	11.96	20240805	41000	-33.78	20240607	23400	16.03	20231031	2.32	N	074600	500	131 억		1619806	N	N	1527	N	00	N
30	20240827	120636	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27050	-600	5	-2.17	2991074350	110228	47.31	27300	27400	26950	35900	19400	27650	27135.34	6.16	0	4312	29116	28382	27866	27132	26616	28125	26875	131	8250	500	20460	50	1	26288000	7111	18.64	1.74	12	0.42	1451.00	15504.00	41000	20240607	-34.02	23400	20231031	15.60	41000	-34.02	20240607	24250	11.55	20240805	41000	-34.02	20240607	23400	15.60	20231031	2.32	N	074600	500	131 억		1619806	N	N	1527	N	00	N
31	20240827	110632	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27050	-600	5	-2.17	2393329800	88099	37.81	27300	27400	27000	35900	19400	27650	27166.37	6.16	0	2655	29116	28382	27866	27132	26616	28125	26875	131	8250	500	20460	50	1	26288000	7111	18.64	1.74	12	0.34	1451.00	15504.00	41000	20240607	-34.02	23400	20231031	15.60	41000	-34.02	20240607	24250	11.55	20240805	41000	-34.02	20240607	23400	15.60	20231031	2.32	N	074600	500	131 억		1619806	N	N	1527	N	00	N
32	20240827	100629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-450	5	-1.63	1752930400	64520	27.69	27300	27400	27000	35900	19400	27650	27168.79	6.16	0	2715	29116	28382	27866	27132	26616	28125	26875	131	8250	500	20460	50	1	26288000	7150	18.75	1.75	12	0.25	1451.00	15504.00	41000	20240607	-33.66	23400	20231031	16.24	41000	-33.66	20240607	24250	12.16	20240805	41000	-33.66	20240607	23400	16.24	20231031	2.32	N	074600	500	131 억		1619806	N	N	1527	N	00	N
33	20240827	090629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-350	5	-1.27	190405800	6974	2.99	27300	27400	27250	35900	19400	27650	27302.24	6.16	0	-937	29116	28382	27866	27132	26616	28125	26875	131	8250	500	20460	50	1	26288000	7177	18.81	1.76	12	0.03	1451.00	15504.00	41000	20240607	-33.41	23400	20231031	16.67	41000	-33.41	20240607	24250	12.58	20240805	41000	-33.41	20240607	23400	16.67	20231031	2.32	N	074600	500	131 억		1619806	N	N	1527	N	00	N
34	20240826	160621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27650	-600	5	-2.12	6425981550	231870	105.32	28600	28600	27350	36700	19800	28250	27713.77	5.94	0	52584	29016	28632	28216	27832	27416	28425	27625	131	8450	500	20900	50	1	26288000	7269	19.06	1.78	12	0.88	1451.00	15504.00	41000	20240607	-32.56	23400	20231031	18.16	41000	-32.56	20240607	24250	14.02	20240805	41000	-32.56	20240607	23400	18.16	20231031	2.32	N	074600	500	131 억		1561353	N	N	1527	N	00	N
35	20240826	150625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27550	-700	5	-2.48	6005498800	216641	98.40	28600	28600	27350	36700	19800	28250	27720.97	5.94	0	46106	29016	28632	28216	27832	27416	28425	27625	131	8450	500	20900	50	1	26288000	7242	18.99	1.78	12	0.82	1451.00	15504.00	41000	20240607	-32.80	23400	20231031	17.74	41000	-32.80	20240607	24250	13.61	20240805	41000	-32.80	20240607	23400	17.74	20231031	2.32	N	074600	500	131 억		1561353	N	N	426	N	00	N
36	20240826	140629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27550	-700	5	-2.48	5389303650	194311	88.26	28600	28600	27350	36700	19800	28250	27735.45	5.94	0	36192	29016	28632	28216	27832	27416	28425	27625	131	8450	500	20900	50	1	26288000	7242	18.99	1.78	12	0.74	1451.00	15504.00	41000	20240607	-32.80	23400	20231031	17.74	41000	-32.80	20240607	24250	13.61	20240805	41000	-32.80	20240607	23400	17.74	20231031	2.32	N	074600	500	131 억		1561353	N	N	426	N	00	N
37	20240826	130631	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27600	-650	5	-2.30	4674603300	168407	76.49	28600	28600	27350	36700	19800	28250	27757.77	5.94	0	27983	29016	28632	28216	27832	27416	28425	27625	131	8450	500	20900	50	1	26288000	7255	19.02	1.78	12	0.64	1451.00	15504.00	41000	20240607	-32.68	23400	20231031	17.95	41000	-32.68	20240607	24250	13.81	20240805	41000	-32.68	20240607	23400	17.95	20231031	2.32	N	074600	500	131 억		1561353	N	N	426	N	00	N
38	20240826	120626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-850	5	-3.01	3810274700	136972	62.21	28600	28600	27400	36700	19800	28250	27817.91	5.94	0	20551	29016	28632	28216	27832	27416	28425	27625	131	8450	500	20900	50	1	26288000	7203	18.88	1.77	12	0.52	1451.00	15504.00	41000	20240607	-33.17	23400	20231031	17.09	41000	-33.17	20240607	24250	12.99	20240805	41000	-33.17	20240607	23400	17.09	20231031	2.32	N	074600	500	131 억		1561353	N	N	426	N	00	N
39	20240826	110626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27650	-600	5	-2.12	2756098400	98666	44.81	28600	28600	27550	36700	19800	28250	27933.62	5.94	0	16622	29016	28632	28216	27832	27416	28425	27625	131	8450	500	20900	50	1	26288000	7269	19.06	1.78	12	0.38	1451.00	15504.00	41000	20240607	-32.56	23400	20231031	18.16	41000	-32.56	20240607	24250	14.02	20240805	41000	-32.56	20240607	23400	18.16	20231031	2.32	N	074600	500	131 억		1561353	N	N	426	N	00	N
40	20240826	100629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27900	-350	5	-1.24	1818830550	64887	29.47	28600	28600	27700	36700	19800	28250	28030.74	5.94	0	14211	29016	28632	28216	27832	27416	28425	27625	131	8450	500	20900	50	1	26288000	7334	19.23	1.80	12	0.25	1451.00	15504.00	41000	20240607	-31.95	23400	20231031	19.23	41000	-31.95	20240607	24250	15.05	20240805	41000	-31.95	20240607	23400	19.23	20231031	2.32	N	074600	500	131 억		1561353	N	N	426	N	00	N
41	20240826	090627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28400	150	2	0.53	242156100	8486	3.85	28600	28600	28350	36700	19800	28250	28535.95	5.94	0	-1477	29016	28632	28216	27832	27416	28425	27625	131	8450	500	20900	50	1	26288000	7466	19.57	1.83	12	0.03	1451.00	15504.00	41000	20240607	-30.73	23400	20231031	21.37	41000	-30.73	20240607	24250	17.11	20240805	41000	-30.73	20240607	23400	21.37	20231031	2.32	N	074600	500	131 억		1561353	N	N	426	N	00	N
42	20240823	160624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28250	-500	5	-1.74	6184519800	219432	136.28	28300	28600	27800	37350	20150	28750	28184.00	5.73	0	52257	29816	29282	28916	28382	28016	29100	28200	131	8600	500	21270	50	1	26288000	7426	19.47	1.82	12	0.83	1451.00	15504.00	41000	20240607	-31.10	23400	20231031	20.73	41000	-31.10	20240607	24250	16.49	20240805	41000	-31.10	20240607	23400	20.73	20231031	2.31	N	074600	500	131 억		1506345	N	N	426	N	00	N
43	20240823	150628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28250	-500	5	-1.74	5870796650	208346	129.40	28300	28600	27800	37350	20150	28750	28178.11	5.73	0	52053	29816	29282	28916	28382	28016	29100	28200	131	8600	500	21270	50	1	26288000	7426	19.47	1.82	12	0.79	1451.00	15504.00	41000	20240607	-31.10	23400	20231031	20.73	41000	-31.10	20240607	24250	16.49	20240805	41000	-31.10	20240607	23400	20.73	20231031	2.31	N	074600	500	131 억		1506345	N	N	809	N	00	N
44	20240823	140627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28200	-550	5	-1.91	5092819850	180783	112.28	28300	28600	27800	37350	20150	28750	28170.90	5.73	0	43140	29816	29282	28916	28382	28016	29100	28200	131	8600	500	21270	50	1	26288000	7413	19.43	1.82	12	0.69	1451.00	15504.00	41000	20240607	-31.22	23400	20231031	20.51	41000	-31.22	20240607	24250	16.29	20240805	41000	-31.22	20240607	23400	20.51	20231031	2.31	N	074600	500	131 억		1506345	N	N	809	N	00	N
45	20240823	130627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28150	-600	5	-2.09	4189722500	148811	92.42	28300	28600	27800	37350	20150	28750	28154.65	5.73	0	40123	29816	29282	28916	28382	28016	29100	28200	131	8600	500	21270	50	1	26288000	7400	19.40	1.82	12	0.57	1451.00	15504.00	41000	20240607	-31.34	23400	20231031	20.30	41000	-31.34	20240607	24250	16.08	20240805	41000	-31.34	20240607	23400	20.30	20231031	2.31	N	074600	500	131 억		1506345	N	N	809	N	00	N
46	20240823	120625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28100	-650	5	-2.26	3521434800	125058	77.67	28300	28600	27800	37350	20150	28750	28158.41	5.73	0	29434	29816	29282	28916	28382	28016	29100	28200	131	8600	500	21270	50	1	26288000	7387	19.37	1.81	12	0.48	1451.00	15504.00	41000	20240607	-31.46	23400	20231031	20.09	41000	-31.46	20240607	24250	15.88	20240805	41000	-31.46	20240607	23400	20.09	20231031	2.31	N	074600	500	131 억		1506345	N	N	809	N	00	N
47	20240823	110626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28050	-700	5	-2.43	2778454400	98631	61.26	28300	28600	27800	37350	20150	28750	28170.19	5.73	0	18651	29816	29282	28916	28382	28016	29100	28200	131	8600	500	21270	50	1	26288000	7374	19.33	1.81	12	0.38	1451.00	15504.00	41000	20240607	-31.59	23400	20231031	19.87	41000	-31.59	20240607	24250	15.67	20240805	41000	-31.59	20240607	23400	19.87	20231031	2.31	N	074600	500	131 억		1506345	N	N	809	N	00	N
48	20240823	100626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28400	-350	5	-1.22	1030138150	36288	22.54	28300	28600	28200	37350	20150	28750	28387.84	5.73	0	6280	29816	29282	28916	28382	28016	29100	28200	131	8600	500	21270	50	1	26288000	7466	19.57	1.83	12	0.14	1451.00	15504.00	41000	20240607	-30.73	23400	20231031	21.37	41000	-30.73	20240607	24250	17.11	20240805	41000	-30.73	20240607	23400	21.37	20231031	2.31	N	074600	500	131 억		1506345	N	N	809	N	00	N
49	20240823	090628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28300	-450	5	-1.57	292887400	10359	6.43	28300	28400	28200	37350	20150	28750	28273.67	5.73	0	2566	29816	29282	28916	28382	28016	29100	28200	131	8600	500	21270	50	1	26288000	7440	19.50	1.83	12	0.04	1451.00	15504.00	41000	20240607	-30.98	23400	20231031	20.94	41000	-30.98	20240607	24250	16.70	20240805	41000	-30.98	20240607	23400	20.94	20231031	2.31	N	074600	500	131 억		1506345	N	N	809	N	00	N
50	20240822	160623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28750	-500	5	-1.71	4597783100	159356	72.28	29400	29450	28550	38000	20500	29250	28852.61	5.73	0	-7667	30150	29700	29200	28750	28250	29925	28975	131	8750	500	21640	50	1	26288000	7558	19.81	1.85	12	0.61	1451.00	15504.00	41000	20240607	-29.88	23400	20231031	22.86	41000	-29.88	20240607	24250	18.56	20240805	41000	-29.88	20240607	23400	22.86	20231031	2.33	N	074600	500	131 억		1507507	N	N	809	N	00	N
51	20240822	150627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28650	-600	5	-2.05	4287643350	148552	67.38	29400	29450	28550	38000	20500	29250	28862.91	5.73	0	-11990	30150	29700	29200	28750	28250	29925	28975	131	8750	500	21640	50	1	26288000	7532	19.75	1.85	12	0.57	1451.00	15504.00	41000	20240607	-30.12	23400	20231031	22.44	41000	-30.12	20240607	24250	18.14	20240805	41000	-30.12	20240607	23400	22.44	20231031	2.33	N	074600	500	131 억		1507507	N	N	1419	N	00	N
52	20240822	140628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28750	-500	5	-1.71	3574253100	123692	56.10	29400	29450	28550	38000	20500	29250	28896.40	5.73	0	-11999	30150	29700	29200	28750	28250	29925	28975	131	8750	500	21640	50	1	26288000	7558	19.81	1.85	12	0.47	1451.00	15504.00	41000	20240607	-29.88	23400	20231031	22.86	41000	-29.88	20240607	24250	18.56	20240805	41000	-29.88	20240607	23400	22.86	20231031	2.33	N	074600	500	131 억		1507507	N	N	1419	N	00	N
53	20240822	130628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28800	-450	5	-1.54	3098091500	107169	48.61	29400	29450	28550	38000	20500	29250	28908.47	5.73	0	-11379	30150	29700	29200	28750	28250	29925	28975	131	8750	500	21640	50	1	26288000	7571	19.85	1.86	12	0.41	1451.00	15504.00	41000	20240607	-29.76	23400	20231031	23.08	41000	-29.76	20240607	24250	18.76	20240805	41000	-29.76	20240607	23400	23.08	20231031	2.33	N	074600	500	131 억		1507507	N	N	1419	N	00	N
54	20240822	120631	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28700	-550	5	-1.88	2337626200	80637	36.57	29400	29450	28650	38000	20500	29250	28989.50	5.73	0	-14505	30150	29700	29200	28750	28250	29925	28975	131	8750	500	21640	50	1	26288000	7545	19.78	1.85	12	0.31	1451.00	15504.00	41000	20240607	-30.00	23400	20231031	22.65	41000	-30.00	20240607	24250	18.35	20240805	41000	-30.00	20240607	23400	22.65	20231031	2.33	N	074600	500	131 억		1507507	N	N	1419	N	00	N
55	20240822	110624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28800	-450	5	-1.54	1806665150	62154	28.19	29400	29450	28750	38000	20500	29250	29067.56	5.73	0	-11453	30150	29700	29200	28750	28250	29925	28975	131	8750	500	21640	50	1	26288000	7571	19.85	1.86	12	0.24	1451.00	15504.00	41000	20240607	-29.76	23400	20231031	23.08	41000	-29.76	20240607	24250	18.76	20240805	41000	-29.76	20240607	23400	23.08	20231031	2.33	N	074600	500	131 억		1507507	N	N	1419	N	00	N
56	20240822	100624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29000	-250	5	-0.85	1129691500	38722	17.56	29400	29450	28950	38000	20500	29250	29174.41	5.73	0	-10315	30150	29700	29200	28750	28250	29925	28975	131	8750	500	21640	50	1	26288000	7624	19.99	1.87	12	0.15	1451.00	15504.00	41000	20240607	-29.27	23400	20231031	23.93	41000	-29.27	20240607	24250	19.59	20240805	41000	-29.27	20240607	23400	23.93	20231031	2.33	N	074600	500	131 억		1507507	N	N	1419	N	00	N
57	20240822	090626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29200	-50	5	-0.17	450808700	15375	6.97	29400	29450	29150	38000	20500	29250	29320.89	5.73	0	-6388	30150	29700	29200	28750	28250	29925	28975	131	8750	500	21640	50	1	26288000	7676	20.12	1.88	12	0.06	1451.00	15504.00	41000	20240607	-28.78	23400	20231031	24.79	41000	-28.78	20240607	24250	20.41	20240805	41000	-28.78	20240607	23400	24.79	20231031	2.33	N	074600	500	131 억		1507507	N	N	1419	N	00	N
58	20240821	160621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29250	-100	5	-0.34	6389941100	219676	118.60	28950	29650	28700	38150	20550	29350	29088.00	5.57	0	41142	30183	29766	29383	28966	28583	29575	28775	131	8800	500	21710	50	1	26288000	7689	20.16	1.89	12	0.84	1451.00	15504.00	41000	20240607	-28.66	23400	20231031	25.00	41000	-28.66	20240607	24250	20.62	20240805	41000	-28.66	20240607	23400	25.00	20231031	2.28	N	074600	500	131 억		1463920	N	N	1419	N	00	N
59	20240821	150627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29350	0	3	0.00	6196450450	213071	115.03	28950	29650	28700	38150	20550	29350	29081.62	5.57	0	41404	30183	29766	29383	28966	28583	29575	28775	131	8800	500	21710	50	1	26288000	7716	20.23	1.89	12	0.81	1451.00	15504.00	41000	20240607	-28.41	23400	20231031	25.43	41000	-28.41	20240607	24250	21.03	20240805	41000	-28.41	20240607	23400	25.43	20231031	2.28	N	074600	500	131 억		1463920	N	N	579	N	00	N
60	20240821	140624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29000	-350	5	-1.19	5258569100	180978	97.71	28950	29650	28700	38150	20550	29350	29056.40	5.57	0	32373	30183	29766	29383	28966	28583	29575	28775	131	8800	500	21710	50	1	26288000	7624	19.99	1.87	12	0.69	1451.00	15504.00	41000	20240607	-29.27	23400	20231031	23.93	41000	-29.27	20240607	24250	19.59	20240805	41000	-29.27	20240607	23400	23.93	20231031	2.28	N	074600	500	131 억		1463920	N	N	579	N	00	N
61	20240821	130630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28950	-400	5	-1.36	4736910200	162954	87.98	28950	29650	28700	38150	20550	29350	29069.00	5.57	0	29889	30183	29766	29383	28966	28583	29575	28775	131	8800	500	21710	50	1	26288000	7610	19.95	1.87	12	0.62	1451.00	15504.00	41000	20240607	-29.39	23400	20231031	23.72	41000	-29.39	20240607	24250	19.38	20240805	41000	-29.39	20240607	23400	23.72	20231031	2.28	N	074600	500	131 억		1463920	N	N	579	N	00	N
62	20240821	120630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28900	-450	5	-1.53	3981870500	136916	73.92	28950	29650	28700	38150	20550	29350	29082.58	5.57	0	25528	30183	29766	29383	28966	28583	29575	28775	131	8800	500	21710	50	1	26288000	7597	19.92	1.86	12	0.52	1451.00	15504.00	41000	20240607	-29.51	23400	20231031	23.50	41000	-29.51	20240607	24250	19.18	20240805	41000	-29.51	20240607	23400	23.50	20231031	2.28	N	074600	500	131 억		1463920	N	N	579	N	00	N
63	20240821	110624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29000	-350	5	-1.19	3320146450	114064	61.58	28950	29650	28700	38150	20550	29350	29107.75	5.57	0	22234	30183	29766	29383	28966	28583	29575	28775	131	8800	500	21710	50	1	26288000	7624	19.99	1.87	12	0.43	1451.00	15504.00	41000	20240607	-29.27	23400	20231031	23.93	41000	-29.27	20240607	24250	19.59	20240805	41000	-29.27	20240607	23400	23.93	20231031	2.28	N	074600	500	131 억		1463920	N	N	579	N	00	N
64	20240821	100631	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29100	-250	5	-0.85	2585941200	88771	47.93	28950	29650	28700	38150	20550	29350	29130.47	5.57	0	18204	30183	29766	29383	28966	28583	29575	28775	131	8800	500	21710	50	1	26288000	7650	20.06	1.88	12	0.34	1451.00	15504.00	41000	20240607	-29.02	23400	20231031	24.36	41000	-29.02	20240607	24250	20.00	20240805	41000	-29.02	20240607	23400	24.36	20231031	2.28	N	074600	500	131 억		1463920	N	N	579	N	00	N
65	20240821	090623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28800	-550	5	-1.87	440106450	15253	8.23	28950	29000	28700	38150	20550	29350	28853.76	5.57	0	4783	30183	29766	29383	28966	28583	29575	28775	131	8800	500	21710	50	1	26288000	7571	19.85	1.86	12	0.06	1451.00	15504.00	41000	20240607	-29.76	23400	20231031	23.08	41000	-29.76	20240607	24250	18.76	20240805	41000	-29.76	20240607	23400	23.08	20231031	2.28	N	074600	500	131 억		1463920	N	N	579	N	00	N
66	20240820	160616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29350	250	2	0.86	5404350400	183949	87.22	29650	29800	29000	37800	20400	29100	29379.96	5.64	0	-30618	30500	29800	29400	28700	28300	29600	28500	131	8700	500	21530	50	1	26288000	7716	20.23	1.89	12	0.70	1451.00	15504.00	41000	20240607	-28.41	23400	20231031	25.43	41000	-28.41	20240607	24250	21.03	20240805	41000	-28.41	20240607	23400	25.43	20231031	2.46	N	074600	500	131 억		1481419	N	N	579	N	00	N
67	20240820	150624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29300	200	2	0.69	5039519050	171511	81.32	29650	29800	29000	37800	20400	29100	29383.07	5.64	0	-27806	30500	29800	29400	28700	28300	29600	28500	131	8700	500	21530	50	1	26288000	7702	20.19	1.89	12	0.65	1451.00	15504.00	41000	20240607	-28.54	23400	20231031	25.21	41000	-28.54	20240607	24250	20.82	20240805	41000	-28.54	20240607	23400	25.21	20231031	2.46	N	074600	500	131 억		1481419	N	N	422	N	00	N
68	20240820	140623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29350	250	2	0.86	4700832100	159977	75.85	29650	29800	29000	37800	20400	29100	29384.42	5.64	0	-23128	30500	29800	29400	28700	28300	29600	28500	131	8700	500	21530	50	1	26288000	7716	20.23	1.89	12	0.61	1451.00	15504.00	41000	20240607	-28.41	23400	20231031	25.43	41000	-28.41	20240607	24250	21.03	20240805	41000	-28.41	20240607	23400	25.43	20231031	2.46	N	074600	500	131 억		1481419	N	N	422	N	00	N
69	20240820	130624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29400	300	2	1.03	4212681000	143373	67.98	29650	29800	29000	37800	20400	29100	29382.67	5.64	0	-20002	30500	29800	29400	28700	28300	29600	28500	131	8700	500	21530	50	1	26288000	7729	20.26	1.90	12	0.55	1451.00	15504.00	41000	20240607	-28.29	23400	20231031	25.64	41000	-28.29	20240607	24250	21.24	20240805	41000	-28.29	20240607	23400	25.64	20231031	2.46	N	074600	500	131 억		1481419	N	N	422	N	00	N
70	20240820	120623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29350	250	2	0.86	3744022250	127394	60.40	29650	29800	29000	37800	20400	29100	29389.31	5.64	0	-14623	30500	29800	29400	28700	28300	29600	28500	131	8700	500	21530	50	1	26288000	7716	20.23	1.89	12	0.48	1451.00	15504.00	41000	20240607	-28.41	23400	20231031	25.43	41000	-28.41	20240607	24250	21.03	20240805	41000	-28.41	20240607	23400	25.43	20231031	2.46	N	074600	500	131 억		1481419	N	N	422	N	00	N
71	20240820	110620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29400	300	2	1.03	2876215850	97927	46.43	29650	29800	29000	37800	20400	29100	29371.02	5.64	0	-8942	30500	29800	29400	28700	28300	29600	28500	131	8700	500	21530	50	1	26288000	7729	20.26	1.90	12	0.37	1451.00	15504.00	41000	20240607	-28.29	23400	20231031	25.64	41000	-28.29	20240607	24250	21.24	20240805	41000	-28.29	20240607	23400	25.64	20231031	2.46	N	074600	500	131 억		1481419	N	N	422	N	00	N
72	20240820	100618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29300	200	2	0.69	1979170850	67280	31.90	29650	29800	29000	37800	20400	29100	29416.93	5.64	0	452	30500	29800	29400	28700	28300	29600	28500	131	8700	500	21530	50	1	26288000	7702	20.19	1.89	12	0.26	1451.00	15504.00	41000	20240607	-28.54	23400	20231031	25.21	41000	-28.54	20240607	24250	20.82	20240805	41000	-28.54	20240607	23400	25.21	20231031	2.46	N	074600	500	131 억		1481419	N	N	422	N	00	N
73	20240820	090620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29700	600	2	2.06	572076400	19252	9.13	29650	29800	29600	37800	20400	29100	29715.17	5.64	0	5684	30500	29800	29400	28700	28300	29600	28500	131	8700	500	21530	50	1	26288000	7808	20.47	1.92	12	0.07	1451.00	15504.00	41000	20240607	-27.56	23400	20231031	26.92	41000	-27.56	20240607	24250	22.47	20240805	41000	-27.56	20240607	23400	26.92	20231031	2.46	N	074600	500	131 억		1481419	N	N	422	N	00	N
74	20240819	160613	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29100	-1050	5	-3.48	6172993800	209596	57.98	29950	30100	29000	39150	21150	30150	29452.63	5.68	0	-6868	30916	30532	30116	29732	29316	30325	29525	131	9000	500	22310	50	1	26288000	7650	20.06	1.88	12	0.80	1451.00	15504.00	41000	20240607	-29.02	23400	20231031	24.36	41000	-29.02	20240607	24250	20.00	20240805	41000	-29.02	20240607	23400	24.36	20231031	2.60	N	074600	500	131 억		1492691	N	N	422	N	00	N
75	20240819	150618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29100	-1050	5	-3.48	5788444050	196371	54.32	29950	30100	29050	39150	21150	30150	29477.01	5.68	0	-9672	30916	30532	30116	29732	29316	30325	29525	131	9000	500	22310	50	1	26288000	7650	20.06	1.88	12	0.75	1451.00	15504.00	41000	20240607	-29.02	23400	20231031	24.36	41000	-29.02	20240607	24250	20.00	20240805	41000	-29.02	20240607	23400	24.36	20231031	2.60	N	074600	500	131 억		1492691	N	N	1131	N	00	N
76	20240819	140619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29250	-900	5	-2.99	4622917600	156397	43.26	29950	30100	29200	39150	21150	30150	29558.79	5.68	0	-18935	30916	30532	30116	29732	29316	30325	29525	131	9000	500	22310	50	1	26288000	7689	20.16	1.89	12	0.59	1451.00	15504.00	41000	20240607	-28.66	23400	20231031	25.00	41000	-28.66	20240607	24250	20.62	20240805	41000	-28.66	20240607	23400	25.00	20231031	2.60	N	074600	500	131 억		1492691	N	N	1131	N	00	N
77	20240819	130616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29550	-600	5	-1.99	3435997850	115978	32.08	29950	30100	29450	39150	21150	30150	29626.20	5.68	0	-20050	30916	30532	30116	29732	29316	30325	29525	131	9000	500	22310	50	1	26288000	7768	20.37	1.91	12	0.44	1451.00	15504.00	41000	20240607	-27.93	23400	20231031	26.28	41000	-27.93	20240607	24250	21.86	20240805	41000	-27.93	20240607	23400	26.28	20231031	2.60	N	074600	500	131 억		1492691	N	N	1131	N	00	N
78	20240819	120617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29500	-650	5	-2.16	3135635100	105801	29.27	29950	30100	29450	39150	21150	30150	29637.01	5.68	0	-21538	30916	30532	30116	29732	29316	30325	29525	131	9000	500	22310	50	1	26288000	7755	20.33	1.90	12	0.40	1451.00	15504.00	41000	20240607	-28.05	23400	20231031	26.07	41000	-28.05	20240607	24250	21.65	20240805	41000	-28.05	20240607	23400	26.07	20231031	2.60	N	074600	500	131 억		1492691	N	N	1131	N	00	N
79	20240819	110618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29600	-550	5	-1.82	2720807650	91760	25.38	29950	30100	29450	39150	21150	30150	29651.24	5.68	0	-16934	30916	30532	30116	29732	29316	30325	29525	131	9000	500	22310	50	1	26288000	7781	20.40	1.91	12	0.35	1451.00	15504.00	41000	20240607	-27.80	23400	20231031	26.50	41000	-27.80	20240607	24250	22.06	20240805	41000	-27.80	20240607	23400	26.50	20231031	2.60	N	074600	500	131 억		1492691	N	N	1131	N	00	N
80	20240819	100618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29450	-700	5	-2.32	2239158350	75445	20.87	29950	30100	29450	39150	21150	30150	29679.22	5.68	0	-14141	30916	30532	30116	29732	29316	30325	29525	131	9000	500	22310	50	1	26288000	7742	20.30	1.90	12	0.29	1451.00	15504.00	41000	20240607	-28.17	23400	20231031	25.85	41000	-28.17	20240607	24250	21.44	20240805	41000	-28.17	20240607	23400	25.85	20231031	2.60	N	074600	500	131 억		1492691	N	N	1131	N	00	N
81	20240819	090618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29550	-600	5	-1.99	448369900	15117	4.18	29950	30000	29500	39150	21150	30150	29659.33	5.68	0	-3062	30916	30532	30116	29732	29316	30325	29525	131	9000	500	22310	50	1	26288000	7768	20.37	1.91	12	0.06	1451.00	15504.00	41000	20240607	-27.93	23400	20231031	26.28	41000	-27.93	20240607	24250	21.86	20240805	41000	-27.93	20240607	23400	26.28	20231031	2.60	N	074600	500	131 억		1492691	N	N	1131	N	00	N
82	20240816	160612	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30150	900	2	3.08	10812173850	359209	90.99	30200	30500	29700	38000	20500	29250	30099.89	5.74	0	-20351	30716	29982	29616	28882	28516	29800	28700	131	8750	500	21640	50	1	26288000	7926	20.78	1.94	12	1.37	1451.00	15504.00	41000	20240607	-26.46	23400	20231031	28.85	41000	-26.46	20240607	24250	24.33	20240805	41000	-26.46	20240607	23400	28.85	20231031	2.65	N	074600	500	131 억		1510002	N	N	1131	N	00	N
83	20240816	150614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30150	900	2	3.08	10346833850	343769	87.08	30200	30500	29700	38000	20500	29250	30098.22	5.74	0	-18139	30716	29982	29616	28882	28516	29800	28700	131	8750	500	21640	50	1	26288000	7926	20.78	1.94	12	1.31	1451.00	15504.00	41000	20240607	-26.46	23400	20231031	28.85	41000	-26.46	20240607	24250	24.33	20240805	41000	-26.46	20240607	23400	28.85	20231031	2.65	N	074600	500	131 억		1510002	N	N	392	N	00	N
84	20240816	140617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29900	650	2	2.22	9489833950	315248	79.85	30200	30500	29700	38000	20500	29250	30102.76	5.74	0	-16753	30716	29982	29616	28882	28516	29800	28700	131	8750	500	21640	50	1	26288000	7860	20.61	1.93	12	1.20	1451.00	15504.00	41000	20240607	-27.07	23400	20231031	27.78	41000	-27.07	20240607	24250	23.30	20240805	41000	-27.07	20240607	23400	27.78	20231031	2.65	N	074600	500	131 억		1510002	N	N	392	N	00	N
85	20240816	130618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30000	750	2	2.56	9042418700	300330	76.07	30200	30500	29700	38000	20500	29250	30108.28	5.74	0	-11585	30716	29982	29616	28882	28516	29800	28700	131	8750	500	21640	50	1	26288000	7886	20.68	1.93	12	1.14	1451.00	15504.00	41000	20240607	-26.83	23400	20231031	28.21	41000	-26.83	20240607	24250	23.71	20240805	41000	-26.83	20240607	23400	28.21	20231031	2.65	N	074600	500	131 억		1510002	N	N	392	N	00	N
86	20240816	120614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30000	750	2	2.56	8264623250	274398	69.50	30200	30500	29700	38000	20500	29250	30119.11	5.74	0	-12678	30716	29982	29616	28882	28516	29800	28700	131	8750	500	21640	50	1	26288000	7886	20.68	1.93	12	1.04	1451.00	15504.00	41000	20240607	-26.83	23400	20231031	28.21	41000	-26.83	20240607	24250	23.71	20240805	41000	-26.83	20240607	23400	28.21	20231031	2.65	N	074600	500	131 억		1510002	N	N	392	N	00	N
87	20240816	110618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30200	950	2	3.25	7692536050	255393	64.69	30200	30500	29700	38000	20500	29250	30120.39	5.74	0	-10363	30716	29982	29616	28882	28516	29800	28700	131	8750	500	21640	50	1	26288000	7939	20.81	1.95	12	0.97	1451.00	15504.00	41000	20240607	-26.34	23400	20231031	29.06	41000	-26.34	20240607	24250	24.54	20240805	41000	-26.34	20240607	23400	29.06	20231031	2.65	N	074600	500	131 억		1510002	N	N	392	N	00	N
88	20240816	100614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30150	900	2	3.08	4757174500	158161	40.06	30200	30500	29700	38000	20500	29250	30078.06	5.74	0	-9514	30716	29982	29616	28882	28516	29800	28700	131	8750	500	21640	50	1	26288000	7926	20.78	1.94	12	0.60	1451.00	15504.00	41000	20240607	-26.46	23400	20231031	28.85	41000	-26.46	20240607	24250	24.33	20240805	41000	-26.46	20240607	23400	28.85	20231031	2.65	N	074600	500	131 억		1510002	N	N	392	N	00	N
89	20240816	090616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30100	850	2	2.91	1883939200	62235	15.76	30200	30500	30050	38000	20500	29250	30271.39	5.74	0	-11184	30716	29982	29616	28882	28516	29800	28700	131	8750	500	21640	50	1	26288000	7913	20.74	1.94	12	0.24	1451.00	15504.00	41000	20240607	-26.59	23400	20231031	28.63	41000	-26.59	20240607	24250	24.12	20240805	41000	-26.59	20240607	23400	28.63	20231031	2.65	N	074600	500	131 억		1510002	N	N	392	N	00	N
90	20240814	160615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29250	150	2	0.52	11635982550	391088	79.08	29950	30350	29250	37800	20400	29100	29754.18	5.83	0	-22733	30433	29766	29233	28566	28033	29500	28300	131	8700	500	21530	50	1	26288000	7689	20.16	1.89	12	1.49	1451.00	15504.00	41000	20240607	-28.66	23400	20231031	25.00	41000	-28.66	20240607	24250	20.62	20240805	41000	-28.66	20240607	23400	25.00	20231031	2.63	N	074600	500	131 억		1532754	N	N	392	N	00	N
91	20240814	150616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29300	200	2	0.69	11174359550	375311	75.89	29950	30350	29250	37800	20400	29100	29773.60	5.83	0	-24647	30433	29766	29233	28566	28033	29500	28300	131	8700	500	21530	50	1	26288000	7702	20.19	1.89	12	1.43	1451.00	15504.00	41000	20240607	-28.54	23400	20231031	25.21	41000	-28.54	20240607	24250	20.82	20240805	41000	-28.54	20240607	23400	25.21	20231031	2.63	N	074600	500	131 억		1532754	N	N	1457	N	00	N
92	20240814	140621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29300	200	2	0.69	10381775200	348292	70.42	29950	30350	29300	37800	20400	29100	29807.68	5.83	0	-27380	30433	29766	29233	28566	28033	29500	28300	131	8700	500	21530	50	1	26288000	7702	20.19	1.89	12	1.32	1451.00	15504.00	41000	20240607	-28.54	23400	20231031	25.21	41000	-28.54	20240607	24250	20.82	20240805	41000	-28.54	20240607	23400	25.21	20231031	2.63	N	074600	500	131 억		1532754	N	N	1457	N	00	N
93	20240814	130617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29550	450	2	1.55	9441685700	316336	63.96	29950	30350	29450	37800	20400	29100	29847.02	5.83	0	-23165	30433	29766	29233	28566	28033	29500	28300	131	8700	500	21530	50	1	26288000	7768	20.37	1.91	12	1.20	1451.00	15504.00	41000	20240607	-27.93	23400	20231031	26.28	41000	-27.93	20240607	24250	21.86	20240805	41000	-27.93	20240607	23400	26.28	20231031	2.63	N	074600	500	131 억		1532754	N	N	1457	N	00	N
94	20240814	120615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29650	550	2	1.89	8637298850	289131	58.46	29950	30350	29550	37800	20400	29100	29873.31	5.83	0	-12661	30433	29766	29233	28566	28033	29500	28300	131	8700	500	21530	50	1	26288000	7794	20.43	1.91	12	1.10	1451.00	15504.00	41000	20240607	-27.68	23400	20231031	26.71	41000	-27.68	20240607	24250	22.27	20240805	41000	-27.68	20240607	23400	26.71	20231031	2.63	N	074600	500	131 억		1532754	N	N	1457	N	00	N
95	20240814	110611	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29800	700	2	2.41	7502599450	250903	50.73	29950	30350	29550	37800	20400	29100	29902.39	5.83	0	-9841	30433	29766	29233	28566	28033	29500	28300	131	8700	500	21530	50	1	26288000	7834	20.54	1.92	12	0.95	1451.00	15504.00	41000	20240607	-27.32	23400	20231031	27.35	41000	-27.32	20240607	24250	22.89	20240805	41000	-27.32	20240607	23400	27.35	20231031	2.63	N	074600	500	131 억		1532754	N	N	1457	N	00	N
96	20240814	100611	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29700	600	2	2.06	5523661500	184669	37.34	29950	30350	29600	37800	20400	29100	29911.15	5.83	0	-8345	30433	29766	29233	28566	28033	29500	28300	131	8700	500	21530	50	1	26288000	7808	20.47	1.92	12	0.70	1451.00	15504.00	41000	20240607	-27.56	23400	20231031	26.92	41000	-27.56	20240607	24250	22.47	20240805	41000	-27.56	20240607	23400	26.92	20231031	2.63	N	074600	500	131 억		1532754	N	N	1457	N	00	N
97	20240814	090644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29750	650	2	2.23	2538089100	84648	17.12	29950	30350	29600	37800	20400	29100	29984.04	5.83	0	-4764	30433	29766	29233	28566	28033	29500	28300	131	8700	500	21530	50	1	26288000	7821	20.50	1.92	12	0.32	1451.00	15504.00	41000	20240607	-27.44	23400	20231031	27.14	41000	-27.44	20240607	24250	22.68	20240805	41000	-27.44	20240607	23400	27.14	20231031	2.63	N	074600	500	131 억		1532754	N	N	1457	N	00	N
98	20240813	160605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29100	300	2	1.04	14369816100	490843	232.82	29300	29900	28700	37400	20200	28800	29275.86	6.03	0	-43133	30166	29482	28816	28132	27466	29825	28475	131	8600	500	21310	50	1	26288000	7650	20.06	1.88	12	1.87	1451.00	15504.00	41000	20240607	-29.02	23400	20231031	24.36	41000	-29.02	20240607	24250	20.00	20240805	41000	-29.02	20240607	23400	24.36	20231031	2.58	N	074600	500	131 억		1586074	N	N	1457	N	00	N
99	20240813	150609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29250	450	2	1.56	13989193050	477785	226.62	29300	29900	28700	37400	20200	28800	29279.26	6.03	0	-41626	30166	29482	28816	28132	27466	29825	28475	131	8600	500	21310	50	1	26288000	7689	20.16	1.89	12	1.82	1451.00	15504.00	41000	20240607	-28.66	23400	20231031	25.00	41000	-28.66	20240607	24250	20.62	20240805	41000	-28.66	20240607	23400	25.00	20231031	2.58	N	074600	500	131 억		1586074	N	N	718	N	00	N
100	20240813	140610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29100	300	2	1.04	12764332900	435841	206.73	29300	29900	28700	37400	20200	28800	29286.67	6.03	0	-32986	30166	29482	28816	28132	27466	29825	28475	131	8600	500	21310	50	1	26288000	7650	20.06	1.88	12	1.66	1451.00	15504.00	41000	20240607	-29.02	23400	20231031	24.36	41000	-29.02	20240607	24250	20.00	20240805	41000	-29.02	20240607	23400	24.36	20231031	2.58	N	074600	500	131 억		1586074	N	N	718	N	00	N
101	20240813	130610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28900	100	2	0.35	11834268950	403778	191.52	29300	29900	28700	37400	20200	28800	29308.85	6.03	0	-24841	30166	29482	28816	28132	27466	29825	28475	131	8600	500	21310	50	1	26288000	7597	19.92	1.86	12	1.54	1451.00	15504.00	41000	20240607	-29.51	23400	20231031	23.50	41000	-29.51	20240607	24250	19.18	20240805	41000	-29.51	20240607	23400	23.50	20231031	2.58	N	074600	500	131 억		1586074	N	N	718	N	00	N
102	20240813	120606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29000	200	2	0.69	11521482900	392972	186.39	29300	29900	28700	37400	20200	28800	29318.84	6.03	0	-24165	30166	29482	28816	28132	27466	29825	28475	131	8600	500	21310	50	1	26288000	7624	19.99	1.87	12	1.49	1451.00	15504.00	41000	20240607	-29.27	23400	20231031	23.93	41000	-29.27	20240607	24250	19.59	20240805	41000	-29.27	20240607	23400	23.93	20231031	2.58	N	074600	500	131 억		1586074	N	N	718	N	00	N
103	20240813	110605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28950	150	2	0.52	10632115600	362180	171.79	29300	29900	28750	37400	20200	28800	29355.89	6.03	0	-14866	30166	29482	28816	28132	27466	29825	28475	131	8600	500	21310	50	1	26288000	7610	19.95	1.87	12	1.38	1451.00	15504.00	41000	20240607	-29.39	23400	20231031	23.72	41000	-29.39	20240607	24250	19.38	20240805	41000	-29.39	20240607	23400	23.72	20231031	2.58	N	074600	500	131 억		1586074	N	N	718	N	00	N
104	20240813	100606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29000	200	2	0.69	8995665200	305801	145.05	29300	29900	28850	37400	20200	28800	29416.73	6.03	0	2755	30166	29482	28816	28132	27466	29825	28475	131	8600	500	21310	50	1	26288000	7624	19.99	1.87	12	1.16	1451.00	15504.00	41000	20240607	-29.27	23400	20231031	23.93	41000	-29.27	20240607	24250	19.59	20240805	41000	-29.27	20240607	23400	23.93	20231031	2.58	N	074600	500	131 억		1586074	N	N	718	N	00	N
105	20240813	090610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29650	850	2	2.95	3007181650	101585	48.18	29300	29900	29300	37400	20200	28800	29602.62	6.03	0	22739	30166	29482	28816	28132	27466	29825	28475	131	8600	500	21310	50	1	26288000	7794	20.43	1.91	12	0.39	1451.00	15504.00	41000	20240607	-27.68	23400	20231031	26.71	41000	-27.68	20240607	24250	22.27	20240805	41000	-27.68	20240607	23400	26.71	20231031	2.58	N	074600	500	131 억		1586074	N	N	718	N	00	N
106	20240812	160603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28800	500	2	1.77	5693666150	196290	61.18	28200	29500	28150	36750	19850	28300	29007.10	6.12	0	-20273	29433	28866	28483	27916	27533	28675	27725	131	8450	500	20940	50	1	26288000	7571	19.85	1.86	12	0.75	1451.00	15504.00	41000	20240607	-29.76	23400	20231031	23.08	41000	-29.76	20240607	24250	18.76	20240805	41000	-29.76	20240607	23400	23.08	20231031	2.58	N	074600	500	131 억		1609976	N	N	718	N	00	N
107	20240812	150604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28850	550	2	1.94	5392498950	185834	57.92	28200	29500	28150	36750	19850	28300	29017.83	6.12	0	-17587	29433	28866	28483	27916	27533	28675	27725	131	8450	500	20940	50	1	26288000	7584	19.88	1.86	12	0.71	1451.00	15504.00	41000	20240607	-29.63	23400	20231031	23.29	41000	-29.63	20240607	24250	18.97	20240805	41000	-29.63	20240607	23400	23.29	20231031	2.58	N	074600	500	131 억		1609976	N	N	512	N	00	N
108	20240812	140602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28800	500	2	1.77	4875964750	167933	52.34	28200	29500	28150	36750	19850	28300	29035.18	6.12	0	-17898	29433	28866	28483	27916	27533	28675	27725	131	8450	500	20940	50	1	26288000	7571	19.85	1.86	12	0.64	1451.00	15504.00	41000	20240607	-29.76	23400	20231031	23.08	41000	-29.76	20240607	24250	18.76	20240805	41000	-29.76	20240607	23400	23.08	20231031	2.58	N	074600	500	131 억		1609976	N	N	512	N	00	N
109	20240812	130600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28950	650	2	2.30	4416198350	152005	47.37	28200	29500	28150	36750	19850	28300	29052.98	6.12	0	-13505	29433	28866	28483	27916	27533	28675	27725	131	8450	500	20940	50	1	26288000	7610	19.95	1.87	12	0.58	1451.00	15504.00	41000	20240607	-29.39	23400	20231031	23.72	41000	-29.39	20240607	24250	19.38	20240805	41000	-29.39	20240607	23400	23.72	20231031	2.58	N	074600	500	131 억		1609976	N	N	512	N	00	N
110	20240812	120559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28950	650	2	2.30	3916949200	134795	42.01	28200	29500	28150	36750	19850	28300	29058.56	6.12	0	-14167	29433	28866	28483	27916	27533	28675	27725	131	8450	500	20940	50	1	26288000	7610	19.95	1.87	12	0.51	1451.00	15504.00	41000	20240607	-29.39	23400	20231031	23.72	41000	-29.39	20240607	24250	19.38	20240805	41000	-29.39	20240607	23400	23.72	20231031	2.58	N	074600	500	131 억		1609976	N	N	512	N	00	N
111	20240812	110600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28850	550	2	1.94	3554867150	122288	38.11	28200	29500	28150	36750	19850	28300	29069.63	6.12	0	-11991	29433	28866	28483	27916	27533	28675	27725	131	8450	500	20940	50	1	26288000	7584	19.88	1.86	12	0.47	1451.00	15504.00	41000	20240607	-29.63	23400	20231031	23.29	41000	-29.63	20240607	24250	18.97	20240805	41000	-29.63	20240607	23400	23.29	20231031	2.58	N	074600	500	131 억		1609976	N	N	512	N	00	N
112	20240812	100557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28850	550	2	1.94	2626484650	90232	28.12	28200	29500	28150	36750	19850	28300	29108.13	6.12	0	-1322	29433	28866	28483	27916	27533	28675	27725	131	8450	500	20940	50	1	26288000	7584	19.88	1.86	12	0.34	1451.00	15504.00	41000	20240607	-29.63	23400	20231031	23.29	41000	-29.63	20240607	24250	18.97	20240805	41000	-29.63	20240607	23400	23.29	20231031	2.58	N	074600	500	131 억		1609976	N	N	512	N	00	N
113	20240812	090555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28750	450	2	1.59	302142400	10615	3.31	28200	29000	28150	36750	19850	28300	28463.72	6.12	0	1104	29433	28866	28483	27916	27533	28675	27725	131	8450	500	20940	50	1	26288000	7558	19.81	1.85	12	0.04	1451.00	15504.00	41000	20240607	-29.88	23400	20231031	22.86	41000	-29.88	20240607	24250	18.56	20240805	41000	-29.88	20240607	23400	22.86	20231031	2.58	N	074600	500	131 억		1609976	N	N	512	N	00	N
114	20240809	160553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28300	900	2	3.28	9140069650	319911	124.33	28700	29050	28100	35600	19200	27400	28571.11	6.42	0	-87622	28866	28132	27216	26482	25566	28500	26850	131	8200	500	20270	50	1	26288000	7440	19.50	1.83	12	1.22	1451.00	15504.00	41000	20240607	-30.98	23400	20231031	20.94	41000	-30.98	20240607	24250	16.70	20240805	41000	-30.98	20240607	23400	20.94	20231031	2.22	N	074600	500	131 억		1688648	N	N	512	N	00	N
115	20240809	150608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28550	1150	2	4.20	8867583350	310314	120.60	28700	29050	28100	35600	19200	27400	28576.16	6.42	0	-86866	28866	28132	27216	26482	25566	28500	26850	131	8200	500	20270	50	1	26288000	7505	19.68	1.84	12	1.18	1451.00	15504.00	41000	20240607	-30.37	23400	20231031	22.01	41000	-30.37	20240607	24250	17.73	20240805	41000	-30.37	20240607	23400	22.01	20231031	2.22	N	074600	500	131 억		1688648	N	N	573	N	00	N
116	20240809	140606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28250	850	2	3.10	7793523150	272663	105.97	28700	29050	28100	35600	19200	27400	28582.99	6.42	0	-77945	28866	28132	27216	26482	25566	28500	26850	131	8200	500	20270	50	1	26288000	7426	19.47	1.82	12	1.04	1451.00	15504.00	41000	20240607	-31.10	23400	20231031	20.73	41000	-31.10	20240607	24250	16.49	20240805	41000	-31.10	20240607	23400	20.73	20231031	2.22	N	074600	500	131 억		1688648	N	N	573	N	00	N
117	20240809	130606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28400	1000	2	3.65	6999486800	244576	95.05	28700	29050	28350	35600	19200	27400	28618.86	6.42	0	-65097	28866	28132	27216	26482	25566	28500	26850	131	8200	500	20270	50	1	26288000	7466	19.57	1.83	12	0.93	1451.00	15504.00	41000	20240607	-30.73	23400	20231031	21.37	41000	-30.73	20240607	24250	17.11	20240805	41000	-30.73	20240607	23400	21.37	20231031	2.22	N	074600	500	131 억		1688648	N	N	573	N	00	N
118	20240809	120603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28400	1000	2	3.65	6657067800	232523	90.37	28700	29050	28350	35600	19200	27400	28629.72	6.42	0	-59169	28866	28132	27216	26482	25566	28500	26850	131	8200	500	20270	50	1	26288000	7466	19.57	1.83	12	0.88	1451.00	15504.00	41000	20240607	-30.73	23400	20231031	21.37	41000	-30.73	20240607	24250	17.11	20240805	41000	-30.73	20240607	23400	21.37	20231031	2.22	N	074600	500	131 억		1688648	N	N	573	N	00	N
119	20240809	110558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28500	1100	2	4.01	6265386800	218749	85.02	28700	29050	28350	35600	19200	27400	28641.90	6.42	0	-53849	28866	28132	27216	26482	25566	28500	26850	131	8200	500	20270	50	1	26288000	7492	19.64	1.84	12	0.83	1451.00	15504.00	41000	20240607	-30.49	23400	20231031	21.79	41000	-30.49	20240607	24250	17.53	20240805	41000	-30.49	20240607	23400	21.79	20231031	2.22	N	074600	500	131 억		1688648	N	N	573	N	00	N
120	20240809	100607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28650	1250	2	4.56	5060544750	176485	68.59	28700	29050	28350	35600	19200	27400	28674.08	6.42	0	-37017	28866	28132	27216	26482	25566	28500	26850	131	8200	500	20270	50	1	26288000	7532	19.75	1.85	12	0.67	1451.00	15504.00	41000	20240607	-30.12	23400	20231031	22.44	41000	-30.12	20240607	24250	18.14	20240805	41000	-30.12	20240607	23400	22.44	20231031	2.22	N	074600	500	131 억		1688648	N	N	573	N	00	N
121	20240809	090559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28650	1250	2	4.56	2126286100	74065	28.79	28700	29050	28500	35600	19200	27400	28708.38	6.42	0	-14300	28866	28132	27216	26482	25566	28500	26850	131	8200	500	20270	50	1	26288000	7532	19.75	1.85	12	0.28	1451.00	15504.00	41000	20240607	-30.12	23400	20231031	22.44	41000	-30.12	20240607	24250	18.14	20240805	41000	-30.12	20240607	23400	22.44	20231031	2.22	N	074600	500	131 억		1688648	N	N	573	N	00	N
122	20240808	160551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27400	50	2	0.18	6988073350	256310	66.56	26450	27950	26300	35550	19150	27350	27263.95	6.50	0	-22334	28550	27950	27050	26450	25550	28250	26750	131	8200	500	20230	50	1	26288000	7203	18.88	1.77	12	0.98	1451.00	15504.00	41000	20240607	-33.17	23400	20231031	17.09	41000	-33.17	20240607	24250	12.99	20240805	41000	-33.17	20240607	23400	17.09	20231031	2.37	N	074600	500	131 억		1709970	N	N	560	N	00	N
123	20240808	150556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27450	100	2	0.37	6398886050	234816	60.98	26450	27950	26300	35550	19150	27350	27250.64	6.50	0	-26181	28550	27950	27050	26450	25550	28250	26750	131	8200	500	20230	50	1	26288000	7216	18.92	1.77	12	0.89	1451.00	15504.00	41000	20240607	-33.05	23400	20231031	17.31	41000	-33.05	20240607	24250	13.20	20240805	41000	-33.05	20240607	23400	17.31	20231031	2.37	N	074600	500	131 억		1709970	N	N	1325	N	00	N
124	20240808	140559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27650	300	2	1.10	5754033800	211326	54.88	26450	27950	26300	35550	19150	27350	27228.23	6.50	0	-22590	28550	27950	27050	26450	25550	28250	26750	131	8200	500	20230	50	1	26288000	7269	19.06	1.78	12	0.80	1451.00	15504.00	41000	20240607	-32.56	23400	20231031	18.16	41000	-32.56	20240607	24250	14.02	20240805	41000	-32.56	20240607	23400	18.16	20231031	2.37	N	074600	500	131 억		1709970	N	N	1325	N	00	N
125	20240808	130559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27650	300	2	1.10	5012681550	184420	47.89	26450	27950	26300	35550	19150	27350	27180.79	6.50	0	-17180	28550	27950	27050	26450	25550	28250	26750	131	8200	500	20230	50	1	26288000	7269	19.06	1.78	12	0.70	1451.00	15504.00	41000	20240607	-32.56	23400	20231031	18.16	41000	-32.56	20240607	24250	14.02	20240805	41000	-32.56	20240607	23400	18.16	20231031	2.37	N	074600	500	131 억		1709970	N	N	1325	N	00	N
126	20240808	120604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27800	450	2	1.65	4058657450	150124	38.98	26450	27850	26300	35550	19150	27350	27035.37	6.50	0	-5576	28550	27950	27050	26450	25550	28250	26750	131	8200	500	20230	50	1	26288000	7308	19.16	1.79	12	0.57	1451.00	15504.00	41000	20240607	-32.20	23400	20231031	18.80	41000	-32.20	20240607	24250	14.64	20240805	41000	-32.20	20240607	23400	18.80	20231031	2.37	N	074600	500	131 억		1709970	N	N	1325	N	00	N
127	20240808	110559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27400	50	2	0.18	3140230400	116864	30.35	26450	27400	26300	35550	19150	27350	26870.81	6.50	0	-4709	28550	27950	27050	26450	25550	28250	26750	131	8200	500	20230	50	1	26288000	7203	18.88	1.77	12	0.44	1451.00	15504.00	41000	20240607	-33.17	23400	20231031	17.09	41000	-33.17	20240607	24250	12.99	20240805	41000	-33.17	20240607	23400	17.09	20231031	2.37	N	074600	500	131 억		1709970	N	N	1325	N	00	N
128	20240808	100555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-200	5	-0.73	1724342100	64680	16.80	26450	27150	26300	35550	19150	27350	26659.59	6.50	0	2096	28550	27950	27050	26450	25550	28250	26750	131	8200	500	20230	50	1	26288000	7137	18.71	1.75	12	0.25	1451.00	15504.00	41000	20240607	-33.78	23400	20231031	16.03	41000	-33.78	20240607	24250	11.96	20240805	41000	-33.78	20240607	23400	16.03	20231031	2.37	N	074600	500	131 억		1709970	N	N	1325	N	00	N
129	20240808	090553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26750	-600	5	-2.19	340647450	12859	3.34	26450	26750	26300	35550	19150	27350	26490.98	6.50	0	1079	28550	27950	27050	26450	25550	28250	26750	131	8200	500	20230	50	1	26288000	7032	18.44	1.73	12	0.05	1451.00	15504.00	41000	20240607	-34.76	23400	20231031	14.32	41000	-34.76	20240607	24250	10.31	20240805	41000	-34.76	20240607	23400	14.32	20231031	2.37	N	074600	500	131 억		1709970	N	N	1325	N	00	N
130	20240807	160544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27350	450	2	1.67	10291085850	380075	76.73	26600	27650	26150	34950	18850	26900	27076.65	6.94	0	-147800	28500	27700	26800	26000	25100	28100	26400	131	8050	500	19900	50	1	26288000	7190	18.85	1.76	12	1.45	1451.00	15504.00	41000	20240607	-33.29	23400	20231031	16.88	41000	-33.29	20240607	24250	12.78	20240805	41000	-33.29	20240607	23400	16.88	20231031	2.51	N	074600	500	131 억		1824108	N	N	1325	N	00	N
131	20240807	150553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27300	400	2	1.49	9737453750	359811	72.64	26600	27650	26150	34950	18850	26900	27062.97	6.94	0	-135240	28500	27700	26800	26000	25100	28100	26400	131	8050	500	19900	50	1	26288000	7177	18.81	1.76	12	1.37	1451.00	15504.00	41000	20240607	-33.41	23400	20231031	16.67	41000	-33.41	20240607	24250	12.58	20240805	41000	-33.41	20240607	23400	16.67	20231031	2.51	N	074600	500	131 억		1824108	N	N	177	N	00	N
132	20240807	140556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27400	500	2	1.86	7803682350	289198	58.38	26600	27650	26150	34950	18850	26900	26984.05	6.94	0	-90116	28500	27700	26800	26000	25100	28100	26400	131	8050	500	19900	50	1	26288000	7203	18.88	1.77	12	1.10	1451.00	15504.00	41000	20240607	-33.17	23400	20231031	17.09	41000	-33.17	20240607	24250	12.99	20240805	41000	-33.17	20240607	23400	17.09	20231031	2.51	N	074600	500	131 억		1824108	N	N	177	N	00	N
133	20240807	130552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27000	100	2	0.37	5877259600	218939	44.20	26600	27450	26150	34950	18850	26900	26844.12	6.94	0	-66291	28500	27700	26800	26000	25100	28100	26400	131	8050	500	19900	50	1	26288000	7098	18.61	1.74	12	0.83	1451.00	15504.00	41000	20240607	-34.15	23400	20231031	15.38	41000	-34.15	20240607	24250	11.34	20240805	41000	-34.15	20240607	23400	15.38	20231031	2.51	N	074600	500	131 억		1824108	N	N	177	N	00	N
134	20240807	120556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27250	350	2	1.30	5177428700	193141	38.99	26600	27450	26150	34950	18850	26900	26806.18	6.94	0	-59225	28500	27700	26800	26000	25100	28100	26400	131	8050	500	19900	50	1	26288000	7163	18.78	1.76	12	0.73	1451.00	15504.00	41000	20240607	-33.54	23400	20231031	16.45	41000	-33.54	20240607	24250	12.37	20240805	41000	-33.54	20240607	23400	16.45	20231031	2.51	N	074600	500	131 억		1824108	N	N	177	N	00	N
135	20240807	110554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27200	300	2	1.12	3950507050	148129	29.90	26600	27400	26150	34950	18850	26900	26668.42	6.94	0	-43603	28500	27700	26800	26000	25100	28100	26400	131	8050	500	19900	50	1	26288000	7150	18.75	1.75	12	0.56	1451.00	15504.00	41000	20240607	-33.66	23400	20231031	16.24	41000	-33.66	20240607	24250	12.16	20240805	41000	-33.66	20240607	23400	16.24	20231031	2.51	N	074600	500	131 억		1824108	N	N	177	N	00	N
136	20240807	100548	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26350	-550	5	-2.04	2034321500	76806	15.51	26600	26750	26150	34950	18850	26900	26483.19	6.94	0	-34042	28500	27700	26800	26000	25100	28100	26400	131	8050	500	19900	50	1	26288000	6927	18.16	1.70	12	0.29	1451.00	15504.00	41000	20240607	-35.73	23400	20231031	12.61	41000	-35.73	20240607	24250	8.66	20240805	41000	-35.73	20240607	23400	12.61	20231031	2.51	N	074600	500	131 억		1824108	N	N	177	N	00	N
137	20240807	090549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26700	-200	5	-0.74	322726500	12186	2.46	26600	26700	26200	34950	18850	26900	26461.47	6.94	0	-2889	28500	27700	26800	26000	25100	28100	26400	131	8050	500	19900	50	1	26288000	7019	18.40	1.72	12	0.05	1451.00	15504.00	41000	20240607	-34.88	23400	20231031	14.10	41000	-34.88	20240607	24250	10.10	20240805	41000	-34.88	20240607	23400	14.10	20231031	2.51	N	074600	500	131 억		1824108	N	N	177	N	00	N
138	20240806	160542	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26900	2000	2	8.03	13271101250	493518	77.69	26200	27600	25900	32350	17450	24900	26890.81	7.00	0	-651	28933	26916	25583	23566	22233	26250	22900	131	7450	500	18420	50	1	26288000	7071	18.54	1.74	12	1.88	1451.00	15504.00	41000	20240607	-34.39	23400	20231031	14.96	41000	-34.39	20240607	24250	10.93	20240805	41000	-34.39	20240607	23400	14.96	20231031	2.67	N	074600	500	131 억		1839706	N	N	177	N	00	N
139	20240806	150552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26950	2050	2	8.23	12797988150	475951	74.92	26200	27600	25900	32350	17450	24900	26889.30	7.00	0	2847	28933	26916	25583	23566	22233	26250	22900	131	7450	500	18420	50	1	26288000	7085	18.57	1.74	12	1.81	1451.00	15504.00	41000	20240607	-34.27	23400	20231031	15.17	41000	-34.27	20240607	24250	11.13	20240805	41000	-34.27	20240607	23400	15.17	20231031	2.67	N	074600	500	131 억		1839706	N	N	430	N	00	N
140	20240806	140548	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27000	2100	2	8.43	11641863700	433013	68.16	26200	27600	25900	32350	17450	24900	26885.71	7.00	0	-3570	28933	26916	25583	23566	22233	26250	22900	131	7450	500	18420	50	1	26288000	7098	18.61	1.74	12	1.65	1451.00	15504.00	41000	20240607	-34.15	23400	20231031	15.38	41000	-34.15	20240607	24250	11.34	20240805	41000	-34.15	20240607	23400	15.38	20231031	2.67	N	074600	500	131 억		1839706	N	N	430	N	00	N
141	20240806	130549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27250	2350	2	9.44	10540998750	392393	61.77	26200	27600	25900	32350	17450	24900	26863.37	7.00	0	7988	28933	26916	25583	23566	22233	26250	22900	131	7450	500	18420	50	1	26288000	7163	18.78	1.76	12	1.49	1451.00	15504.00	41000	20240607	-33.54	23400	20231031	16.45	41000	-33.54	20240607	24250	12.37	20240805	41000	-33.54	20240607	23400	16.45	20231031	2.67	N	074600	500	131 억		1839706	N	N	430	N	00	N
142	20240806	120551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27150	2250	2	9.04	9597371450	357702	56.31	26200	27600	25900	32350	17450	24900	26830.63	7.00	0	10189	28933	26916	25583	23566	22233	26250	22900	131	7450	500	18420	50	1	26288000	7137	18.71	1.75	12	1.36	1451.00	15504.00	41000	20240607	-33.78	23400	20231031	16.03	41000	-33.78	20240607	24250	11.96	20240805	41000	-33.78	20240607	23400	16.03	20231031	2.67	N	074600	500	131 억		1839706	N	N	430	N	00	N
143	20240806	110545	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27000	2100	2	8.43	8685150800	323912	50.99	26200	27600	25900	32350	17450	24900	26813.30	7.00	0	10185	28933	26916	25583	23566	22233	26250	22900	131	7450	500	18420	50	1	26288000	7098	18.61	1.74	12	1.23	1451.00	15504.00	41000	20240607	-34.15	23400	20231031	15.38	41000	-34.15	20240607	24250	11.34	20240805	41000	-34.15	20240607	23400	15.38	20231031	2.67	N	074600	500	131 억		1839706	N	N	430	N	00	N
144	20240806	100544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27450	2550	2	10.24	6441138700	240884	37.92	26200	27600	25900	32350	17450	24900	26739.59	7.00	0	12842	28933	26916	25583	23566	22233	26250	22900	131	7450	500	18420	50	1	26288000	7216	18.92	1.77	12	0.92	1451.00	15504.00	41000	20240607	-33.05	23400	20231031	17.31	41000	-33.05	20240607	24250	13.20	20240805	41000	-33.05	20240607	23400	17.31	20231031	2.67	N	074600	500	131 억		1839706	N	N	430	N	00	N
145	20240806	090546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26450	1550	2	6.22	1577210000	59877	9.43	26200	26700	25950	32350	17450	24900	26340.83	7.00	0	-13679	28933	26916	25583	23566	22233	26250	22900	131	7450	500	18420	50	1	26288000	6953	18.23	1.71	12	0.23	1451.00	15504.00	41000	20240607	-35.49	23400	20231031	13.03	41000	-35.49	20240607	24250	9.07	20240805	41000	-35.49	20240607	23400	13.03	20231031	2.67	N	074600	500	131 억		1839706	N	N	430	N	00	N
146	20240805	160536	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24900	-3000	5	-10.75	16445908900	628123	108.71	27000	27600	24250	36250	19550	27900	26191.83	6.84	0	71197	30400	29150	28500	27250	26600	28825	26925	131	8350	500	20640	50	1	26288000	6546	17.16	1.61	12	2.39	1451.00	15504.00	41000	20240607	-39.27	23400	20231031	6.41	41000	-39.27	20240607	24250	2.68	20240805	41000	-39.27	20240607	23400	6.41	20231031	2.69	N	074600	500	131 억		1797992	N	N	411	N	00	N
147	20240805	150545	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	25250	-2650	5	-9.50	15012159950	570772	98.78	27000	27600	24250	36250	19550	27900	26301.50	6.84	0	63528	30400	29150	28500	27250	26600	28825	26925	131	8350	500	20640	50	1	26288000	6638	17.40	1.63	12	2.17	1451.00	15504.00	41000	20240607	-38.41	23400	20231031	7.91	41000	-38.41	20240607	24250	4.12	20240805	41000	-38.41	20240607	23400	7.91	20231031	2.69	N	074600	500	131 억		1797992	N	N	128	N	00	N
148	20240805	140547	58	40.00	KSQ150		비금속	N	N	N	Y	40	N	25900	-2000	5	-7.17	10951982950	409274	70.83	27000	27600	25900	36250	19550	27900	26759.54	6.84	0	53635	30400	29150	28500	27250	26600	28825	26925	131	8350	500	20640	50	1	26288000	6809	17.85	1.67	12	1.56	1451.00	15504.00	41000	20240607	-36.83	23400	20231031	10.68	41000	-36.83	20240607	25900	0.00	20240805	41000	-36.83	20240607	23400	10.68	20231031	2.69	N	074600	500	131 억		1797992	N	N	128	N	00	N
149	20240805	130544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26400	-1500	5	-5.38	9018754700	335368	58.04	27000	27600	26200	36250	19550	27900	26892.11	6.84	0	40036	30400	29150	28500	27250	26600	28825	26925	131	8350	500	20640	50	1	26288000	6940	18.19	1.70	12	1.28	1451.00	15504.00	41000	20240607	-35.61	23400	20231031	12.82	41000	-35.61	20240607	26100	1.15	20240227	41000	-35.61	20240607	23400	12.82	20231031	2.69	N	074600	500	131 억		1797992	N	N	128	N	00	N
150	20240805	120541	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26550	-1350	5	-4.84	7415139200	274724	47.55	27000	27600	26450	36250	19550	27900	26991.23	6.84	0	28309	30400	29150	28500	27250	26600	28825	26925	131	8350	500	20640	50	1	26288000	6979	18.30	1.71	12	1.05	1451.00	15504.00	41000	20240607	-35.24	23400	20231031	13.46	41000	-35.24	20240607	26100	1.72	20240227	41000	-35.24	20240607	23400	13.46	20231031	2.69	N	074600	500	131 억		1797992	N	N	128	N	00	N
151	20240805	110544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-1000	5	-3.58	5247340550	193517	33.49	27000	27600	26850	36250	19550	27900	27115.66	6.84	0	12947	30400	29150	28500	27250	26600	28825	26925	131	8350	500	20640	50	1	26288000	7071	18.54	1.74	12	0.74	1451.00	15504.00	41000	20240607	-34.39	23400	20231031	14.96	41000	-34.39	20240607	26100	3.07	20240227	41000	-34.39	20240607	23400	14.96	20231031	2.69	N	074600	500	131 억		1797992	N	N	128	N	00	N
152	20240805	100540	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-750	5	-2.69	3127657450	114909	19.89	27000	27600	26900	36250	19550	27900	27218.56	6.84	0	12139	30400	29150	28500	27250	26600	28825	26925	131	8350	500	20640	50	1	26288000	7137	18.71	1.75	12	0.44	1451.00	15504.00	41000	20240607	-33.78	23400	20231031	16.03	41000	-33.78	20240607	26100	4.02	20240227	41000	-33.78	20240607	23400	16.03	20231031	2.69	N	074600	500	131 억		1797992	N	N	128	N	00	N
153	20240805	090537	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27000	-900	5	-3.23	784778850	29023	5.02	27000	27250	26900	36250	19550	27900	27039.89	6.84	0	6171	30400	29150	28500	27250	26600	28825	26925	131	8350	500	20640	50	1	26288000	7098	18.61	1.74	12	0.11	1451.00	15504.00	41000	20240607	-34.15	23400	20231031	15.38	41000	-34.15	20240607	26100	3.45	20240227	41000	-34.15	20240607	23400	15.38	20231031	2.69	N	074600	500	131 억		1797992	N	N	128	N	00	N
154	20240802	160532	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	27900	-2800	5	-9.12	16439798250	574663	207.70	29500	29750	27850	39900	21500	30700	28609.32	6.51	0	69070	31700	31200	30800	30300	29900	31000	30100	131	9200	500	22710	50	1	26288000	7334	19.23	1.80	12	2.19	1451.00	15504.00	41000	20240607	-31.95	23400	20231031	19.23	41000	-31.95	20240607	26100	6.90	20240227	41000	-31.95	20240607	23400	19.23	20231031	2.75	N	074600	500	131 억		1711552	N	N	128	N	00	N
155	20240802	150530	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28050	-2650	5	-8.63	15504003150	541177	195.59	29500	29750	27850	39900	21500	30700	28648.67	6.51	0	59937	31700	31200	30800	30300	29900	31000	30100	131	9200	500	22710	50	1	26288000	7374	19.33	1.81	12	2.06	1451.00	15504.00	41000	20240607	-31.59	23400	20231031	19.87	41000	-31.59	20240607	26100	7.47	20240227	41000	-31.59	20240607	23400	19.87	20231031	2.75	N	074600	500	131 억		1711552	N	N	163	N	00	N
156	20240802	140535	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28150	-2550	5	-8.31	13262122700	461156	166.67	29500	29750	28100	39900	21500	30700	28758.43	6.51	0	40048	31700	31200	30800	30300	29900	31000	30100	131	9200	500	22710	50	1	26288000	7400	19.40	1.82	12	1.75	1451.00	15504.00	41000	20240607	-31.34	23400	20231031	20.30	41000	-31.34	20240607	26100	7.85	20240227	41000	-31.34	20240607	23400	20.30	20231031	2.75	N	074600	500	131 억		1711552	N	N	163	N	00	N
157	20240802	130534	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28350	-2350	5	-7.65	11760099500	408103	147.50	29500	29750	28350	39900	21500	30700	28816.49	6.51	0	38701	31700	31200	30800	30300	29900	31000	30100	131	9200	500	22710	50	1	26288000	7453	19.54	1.83	12	1.55	1451.00	15504.00	41000	20240607	-30.85	23400	20231031	21.15	41000	-30.85	20240607	26100	8.62	20240227	41000	-30.85	20240607	23400	21.15	20231031	2.75	N	074600	500	131 억		1711552	N	N	163	N	00	N
158	20240802	120534	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28500	-2200	5	-7.17	10577081550	366500	132.46	29500	29750	28350	39900	21500	30700	28859.70	6.51	0	29900	31700	31200	30800	30300	29900	31000	30100	131	9200	500	22710	50	1	26288000	7492	19.64	1.84	12	1.39	1451.00	15504.00	41000	20240607	-30.49	23400	20231031	21.79	41000	-30.49	20240607	26100	9.20	20240227	41000	-30.49	20240607	23400	21.79	20231031	2.75	N	074600	500	131 억		1711552	N	N	163	N	00	N
159	20240802	110534	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28550	-2150	5	-7.00	8828917950	305152	110.29	29500	29750	28450	39900	21500	30700	28932.85	6.51	0	26342	31700	31200	30800	30300	29900	31000	30100	131	9200	500	22710	50	1	26288000	7505	19.68	1.84	12	1.16	1451.00	15504.00	41000	20240607	-30.37	23400	20231031	22.01	41000	-30.37	20240607	26100	9.39	20240227	41000	-30.37	20240607	23400	22.01	20231031	2.75	N	074600	500	131 억		1711552	N	N	163	N	00	N
160	20240802	100530	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	28850	-1850	5	-6.03	6348191500	218532	78.98	29500	29750	28650	39900	21500	30700	29049.25	6.51	0	5893	31700	31200	30800	30300	29900	31000	30100	131	9200	500	22710	50	1	26288000	7584	19.88	1.86	12	0.83	1451.00	15504.00	41000	20240607	-29.63	23400	20231031	23.29	41000	-29.63	20240607	26100	10.54	20240227	41000	-29.63	20240607	23400	23.29	20231031	2.75	N	074600	500	131 억		1711552	N	N	163	N	00	N
161	20240802	090535	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	29600	-1100	5	-3.58	679146250	22970	8.30	29500	29750	29500	39900	21500	30700	29566.61	6.51	0	11935	31700	31200	30800	30300	29900	31000	30100	131	9200	500	22710	50	1	26288000	7781	20.40	1.91	12	0.09	1451.00	15504.00	41000	20240607	-27.80	23400	20231031	26.50	41000	-27.80	20240607	26100	13.41	20240227	41000	-27.80	20240607	23400	26.50	20231031	2.75	N	074600	500	131 억		1711552	N	N	163	N	00	N
162	20240801	160530	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-100	5	-0.32	8459429250	274152	78.62	31250	31300	30400	40000	21600	30800	30856.89	7.11	0	-25009	31866	31332	30316	29782	28766	31600	30050	131	9200	500	22790	50	1	26288000	8070	21.16	1.98	12	1.04	1451.00	15504.00	41000	20240607	-25.12	23400	20231031	31.20	41000	-25.12	20240607	26100	17.62	20240227	41000	-25.12	20240607	23400	31.20	20231031	2.76	N	074600	500	131 억		1869148	N	N	163	N	00	N
163	20240801	150546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30750	-50	5	-0.16	8197352300	265623	76.17	31250	31300	30400	40000	21600	30800	30860.85	7.11	0	-26859	31866	31332	30316	29782	28766	31600	30050	131	9200	500	22790	50	1	26288000	8084	21.19	1.98	12	1.01	1451.00	15504.00	41000	20240607	-25.00	23400	20231031	31.41	41000	-25.00	20240607	26100	17.82	20240227	41000	-25.00	20240607	23400	31.41	20231031	2.76	N	074600	500	131 억		1869148	N	N	312	N	00	N
164	20240801	140540	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30900	100	2	0.32	7541283150	244325	70.06	31250	31300	30400	40000	21600	30800	30865.79	7.11	0	-25419	31866	31332	30316	29782	28766	31600	30050	131	9200	500	22790	50	1	26288000	8123	21.30	1.99	12	0.93	1451.00	15504.00	41000	20240607	-24.63	23400	20231031	32.05	41000	-24.63	20240607	26100	18.39	20240227	41000	-24.63	20240607	23400	32.05	20231031	2.76	N	074600	500	131 억		1869148	N	N	312	N	00	N
165	20240801	130532	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30900	100	2	0.32	6844645250	221764	63.59	31250	31300	30400	40000	21600	30800	30864.55	7.11	0	-28178	31866	31332	30316	29782	28766	31600	30050	131	9200	500	22790	50	1	26288000	8123	21.30	1.99	12	0.84	1451.00	15504.00	41000	20240607	-24.63	23400	20231031	32.05	41000	-24.63	20240607	26100	18.39	20240227	41000	-24.63	20240607	23400	32.05	20231031	2.76	N	074600	500	131 억		1869148	N	N	312	N	00	N
166	20240801	120536	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30900	100	2	0.32	6520542100	211269	60.59	31250	31300	30400	40000	21600	30800	30863.70	7.11	0	-29484	31866	31332	30316	29782	28766	31600	30050	131	9200	500	22790	50	1	26288000	8123	21.30	1.99	12	0.80	1451.00	15504.00	41000	20240607	-24.63	23400	20231031	32.05	41000	-24.63	20240607	26100	18.39	20240227	41000	-24.63	20240607	23400	32.05	20231031	2.76	N	074600	500	131 억		1869148	N	N	312	N	00	N
167	20240801	110536	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-100	5	-0.32	6005356650	194530	55.78	31250	31300	30400	40000	21600	30800	30871.11	7.11	0	-29926	31866	31332	30316	29782	28766	31600	30050	131	9200	500	22790	50	1	26288000	8070	21.16	1.98	12	0.74	1451.00	15504.00	41000	20240607	-25.12	23400	20231031	31.20	41000	-25.12	20240607	26100	17.62	20240227	41000	-25.12	20240607	23400	31.20	20231031	2.76	N	074600	500	131 억		1869148	N	N	312	N	00	N
168	20240801	100533	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30800	0	3	0.00	4564210850	147436	42.28	31250	31300	30600	40000	21600	30800	30957.23	7.11	0	-42006	31866	31332	30316	29782	28766	31600	30050	131	9200	500	22790	50	1	26288000	8097	21.23	1.99	12	0.56	1451.00	15504.00	41000	20240607	-24.88	23400	20231031	31.62	41000	-24.88	20240607	26100	18.01	20240227	41000	-24.88	20240607	23400	31.62	20231031	2.76	N	074600	500	131 억		1869148	N	N	312	N	00	N
169	20240801	090525	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31250	450	2	1.46	1508313250	48385	13.88	31250	31300	31050	40000	21600	30800	31173.16	7.11	0	-19948	31866	31332	30316	29782	28766	31600	30050	131	9200	500	22790	50	1	26288000	8215	21.54	2.02	12	0.18	1451.00	15504.00	41000	20240607	-23.78	23400	20231031	33.55	41000	-23.78	20240607	26100	19.73	20240227	41000	-23.78	20240607	23400	33.55	20231031	2.76	N	074600	500	131 억		1869148	N	N	312	N	00	N