KissMeData/114190/price/prices-20240101.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	20240123	120813	57	100.00	KSQ150		금속	N	N	N	N		N	14290	-500	5	-3.38	2077253680	144162	13.67	14570	14790	14240	19220	10360	14790	14408.99	1.36	0	6563	17656	16222	14866	13432	12076	15545	12755	131	4430	500	10640	10	1	26123038	3733	108.26	11.55	12	0.55	132.00	1237.00	43900	20230328	-67.45	7930	20230119	80.20	18010	-20.66	20240102	13510	5.77	20240122	43900	-67.45	20230328	7950	79.75	20230125	1.24	N	114190	500	130 억		356293	N	N	774	N	00	N
3	20240123	110810	57	100.00	KSQ150		금속	N	N	N	N		N	14460	-330	5	-2.23	1756975830	121842	11.55	14570	14790	14240	19220	10360	14790	14419.92	1.36	0	13793	17656	16222	14866	13432	12076	15545	12755	131	4430	500	10640	10	1	26123038	3777	109.55	11.69	12	0.47	132.00	1237.00	43900	20230328	-67.06	7930	20230119	82.35	18010	-19.71	20240102	13510	7.03	20240122	43900	-67.06	20230328	7950	81.89	20230125	1.24	N	114190	500	130 억		356293	N	N	774	N	00	N
4	20240123	100809	57	100.00	KSQ150		금속	N	N	N	N		N	14540	-250	5	-1.69	1401976570	97135	9.21	14570	14790	14240	19220	10360	14790	14433.04	1.36	0	17061	17656	16222	14866	13432	12076	15545	12755	131	4430	500	10640	10	1	26123038	3798	110.15	11.75	12	0.37	132.00	1237.00	43900	20230328	-66.88	7930	20230119	83.35	18010	-19.27	20240102	13510	7.62	20240122	43900	-66.88	20230328	7950	82.89	20230125	1.24	N	114190	500	130 억		356293	N	N	774	N	00	N
5	20240123	090810	57	100.00	KSQ150		금속	N	N	N	N		N	14400	-390	5	-2.64	298441600	20460	1.94	14570	14790	14400	19220	10360	14790	14585.94	1.36	0	1445	17656	16222	14866	13432	12076	15545	12755	131	4430	500	10640	10	1	26123038	3762	109.09	11.64	12	0.08	132.00	1237.00	43900	20230328	-67.20	7930	20230119	81.59	18010	-20.04	20240102	13510	6.59	20240122	43900	-67.20	20230328	7950	81.13	20230125	1.24	N	114190	500	130 억		356293	N	N	774	N	00	N
6	20240119	160805	57	100.00	KSQ150		금속	N	N	N	N		N	14870	40	2	0.27	1674160810	111727	105.27	14970	15320	14590	19270	10390	14830	14984.42	1.36	0	21749	15583	15206	14913	14536	14243	15395	14725	131	4440	500	10670	10	1	26123038	3884	112.65	12.02	12	0.43	132.00	1237.00	43900	20230328	-66.13	7930	20230119	87.52	18010	-17.43	20240102	14590	1.92	20240119	43900	-66.13	20230328	7930	87.52	20230119	1.29	N	114190	500	130 억		354194	N	N	932	N	00	N
7	20240119	150807	57	100.00	KSQ150		금속	N	N	N	N		N	14820	-10	5	-0.07	1602348180	106885	100.71	14970	15320	14590	19270	10390	14830	14991.33	1.36	0	20339	15583	15206	14913	14536	14243	15395	14725	131	4440	500	10670	10	1	26123038	3871	112.27	11.98	12	0.41	132.00	1237.00	43900	20230328	-66.24	7930	20230119	86.89	18010	-17.71	20240102	14590	1.58	20240119	43900	-66.24	20230328	7930	86.89	20230119	1.29	N	114190	500	130 억		354194	N	N	1535	N	00	N
8	20240119	140805	57	100.00	KSQ150		금속	N	N	N	N		N	14700	-130	5	-0.88	1297408270	86111	81.14	14970	15320	14660	19270	10390	14830	15066.70	1.36	0	13561	15583	15206	14913	14536	14243	15395	14725	131	4440	500	10670	10	1	26123038	3840	111.36	11.88	12	0.33	132.00	1237.00	43900	20230328	-66.51	7930	20230119	85.37	18010	-18.38	20240102	14620	0.55	20240118	43900	-66.51	20230328	7930	85.37	20230119	1.29	N	114190	500	130 억		354194	N	N	1535	N	00	N
9	20240119	130806	57	100.00	KSQ150		금속	N	N	N	N		N	14930	100	2	0.67	1032719140	68286	64.34	14970	15320	14890	19270	10390	14830	15123.44	1.36	0	9987	15583	15206	14913	14536	14243	15395	14725	131	4440	500	10670	10	1	26123038	3900	113.11	12.07	12	0.26	132.00	1237.00	43900	20230328	-65.99	7930	20230119	88.27	18010	-17.10	20240102	14620	2.12	20240118	43900	-65.99	20230328	7930	88.27	20230119	1.29	N	114190	500	130 억		354194	N	N	1535	N	00	N
10	20240119	120809	57	100.00	KSQ150		금속	N	N	N	N		N	14930	100	2	0.67	946951610	62539	58.93	14970	15320	14900	19270	10390	14830	15141.78	1.36	0	10144	15583	15206	14913	14536	14243	15395	14725	131	4440	500	10670	10	1	26123038	3900	113.11	12.07	12	0.24	132.00	1237.00	43900	20230328	-65.99	7930	20230119	88.27	18010	-17.10	20240102	14620	2.12	20240118	43900	-65.99	20230328	7930	88.27	20230119	1.29	N	114190	500	130 억		354194	N	N	1535	N	00	N
11	20240119	110808	57	100.00	KSQ150		금속	N	N	N	N		N	14980	150	2	1.01	795547250	52434	49.41	14970	15320	14910	19270	10390	14830	15172.35	1.36	0	14147	15583	15206	14913	14536	14243	15395	14725	131	4440	500	10670	10	1	26123038	3913	113.48	12.11	12	0.20	132.00	1237.00	43900	20230328	-65.88	7930	20230119	88.90	18010	-16.82	20240102	14620	2.46	20240118	43900	-65.88	20230328	7930	88.90	20230119	1.29	N	114190	500	130 억		354194	N	N	1535	N	00	N
12	20240119	100812	57	100.00	KSQ150		금속	N	N	N	N		N	15090	260	2	1.75	646427490	42519	40.06	14970	15320	14960	19270	10390	14830	15203.26	1.36	0	17432	15583	15206	14913	14536	14243	15395	14725	131	4440	500	10670	10	1	26123038	3942	114.32	12.20	12	0.16	132.00	1237.00	43900	20230328	-65.63	7930	20230119	90.29	18010	-16.21	20240102	14620	3.21	20240118	43900	-65.63	20230328	7930	90.29	20230119	1.29	N	114190	500	130 억		354194	N	N	1535	N	00	N
13	20240119	090805	57	100.00	KSQ150		금속	N	N	N	N		N	15260	430	2	2.90	178777580	11761	11.08	14970	15280	14960	19270	10390	14830	15200.88	1.36	0	1316	15583	15206	14913	14536	14243	15395	14725	131	4440	500	10670	10	1	26123038	3986	115.61	12.34	12	0.05	132.00	1237.00	43900	20230328	-65.24	7930	20230119	92.43	18010	-15.27	20240102	14620	4.38	20240118	43900	-65.24	20230328	7930	92.43	20230119	1.29	N	114190	500	130 억		354194	N	N	1535	N	00	N
14	20240118	160803	57	100.00	KSQ150		금속	N	N	N	N		N	14830	90	2	0.61	1589554960	106010	64.60	14770	15290	14620	19160	10320	14740	14994.65	1.33	0	7266	16006	15372	15036	14402	14066	15205	14235	131	4420	500	10610	10	1	26123038	3874	112.35	11.99	12	0.41	132.00	1237.00	43900	20230328	-66.22	7930	20230119	87.01	18010	-17.66	20240102	14620	1.44	20240118	43900	-66.22	20230328	7930	87.01	20230119	1.30	N	114190	500	130 억		348548	N	N	1535	N	00	N
15	20240118	150804	57	100.00	KSQ150		금속	N	N	N	N		N	14760	20	2	0.14	1520271950	101333	61.75	14770	15290	14620	19160	10320	14740	15002.73	1.33	0	6646	16006	15372	15036	14402	14066	15205	14235	131	4420	500	10610	10	1	26123038	3856	111.82	11.93	12	0.39	132.00	1237.00	43900	20230328	-66.38	7930	20230119	86.13	18010	-18.05	20240102	14620	0.96	20240118	43900	-66.38	20230328	7930	86.13	20230119	1.30	N	114190	500	130 억		348548	N	N	500	N	00	N
16	20240118	140805	57	100.00	KSQ150		금속	N	N	N	N		N	14720	-20	5	-0.14	1393410260	92745	56.52	14770	15290	14620	19160	10320	14740	15024.10	1.33	0	7945	16006	15372	15036	14402	14066	15205	14235	131	4420	500	10610	10	1	26123038	3845	111.52	11.90	12	0.36	132.00	1237.00	43900	20230328	-66.47	7930	20230119	85.62	18010	-18.27	20240102	14620	0.68	20240118	43900	-66.47	20230328	7930	85.62	20230119	1.30	N	114190	500	130 억		348548	N	N	500	N	00	N
17	20240118	130803	57	100.00	KSQ150		금속	N	N	N	N		N	14810	70	2	0.47	1214096640	80581	49.10	14770	15290	14620	19160	10320	14740	15066.79	1.33	0	11171	16006	15372	15036	14402	14066	15205	14235	131	4420	500	10610	10	1	26123038	3869	112.20	11.97	12	0.31	132.00	1237.00	43900	20230328	-66.26	7930	20230119	86.76	18010	-17.77	20240102	14620	1.30	20240118	43900	-66.26	20230328	7930	86.76	20230119	1.30	N	114190	500	130 억		348548	N	N	500	N	00	N
18	20240118	120806	57	100.00	KSQ150		금속	N	N	N	N		N	14830	90	2	0.61	1101469960	73023	44.50	14770	15290	14620	19160	10320	14740	15083.88	1.33	0	10774	16006	15372	15036	14402	14066	15205	14235	131	4420	500	10610	10	1	26123038	3874	112.35	11.99	12	0.28	132.00	1237.00	43900	20230328	-66.22	7930	20230119	87.01	18010	-17.66	20240102	14620	1.44	20240118	43900	-66.22	20230328	7930	87.01	20230119	1.30	N	114190	500	130 억		348548	N	N	500	N	00	N
19	20240118	110806	57	100.00	KSQ150		금속	N	N	N	N		N	15050	310	2	2.10	900571770	59589	36.31	14770	15290	14620	19160	10320	14740	15113.05	1.33	0	14725	16006	15372	15036	14402	14066	15205	14235	131	4420	500	10610	10	1	26123038	3932	114.02	12.17	12	0.23	132.00	1237.00	43900	20230328	-65.72	7930	20230119	89.79	18010	-16.44	20240102	14620	2.94	20240118	43900	-65.72	20230328	7930	89.79	20230119	1.30	N	114190	500	130 억		348548	N	N	500	N	00	N
20	20240118	100802	57	100.00	KSQ150		금속	N	N	N	N		N	15250	510	2	3.46	663051690	43955	26.78	14770	15290	14620	19160	10320	14740	15084.78	1.33	0	10808	16006	15372	15036	14402	14066	15205	14235	131	4420	500	10610	10	1	26123038	3984	115.53	12.33	12	0.17	132.00	1237.00	43900	20230328	-65.26	7930	20230119	92.31	18010	-15.32	20240102	14620	4.31	20240118	43900	-65.26	20230328	7930	92.31	20230119	1.30	N	114190	500	130 억		348548	N	N	500	N	00	N
21	20240118	090803	57	100.00	KSQ150		금속	N	N	N	N		N	14740	0	3	0.00	72507990	4904	2.99	14770	14970	14630	19160	10320	14740	14785.48	1.33	0	-771	16006	15372	15036	14402	14066	15205	14235	131	4420	500	10610	10	1	26123038	3851	111.67	11.92	12	0.02	132.00	1237.00	43900	20230328	-66.42	7930	20230119	85.88	18010	-18.16	20240102	14630	0.75	20240118	43900	-66.42	20230328	7930	85.88	20230119	1.30	N	114190	500	130 억		348548	N	N	500	N	00	N
22	20240117	160801	57	100.00	KSQ150		금속	N	N	N	N		N	14740	-880	5	-5.63	2432649270	161591	84.36	15650	15670	14700	20300	10940	15620	15054.98	1.45	0	-26157	16133	15876	15363	15106	14593	16005	15235	131	4680	500	11240	10	1	26123038	3851	111.67	11.92	12	0.62	132.00	1237.00	43900	20230328	-66.42	7930	20230119	85.88	18010	-18.16	20240102	14700	0.27	20240117	43900	-66.42	20230328	7930	85.88	20230119	1.38	N	114190	500	130 억		377745	N	N	500	N	00	N
23	20240117	150804	57	100.00	KSQ150		금속	N	N	N	N		N	14780	-840	5	-5.38	2322987640	154161	80.48	15650	15670	14700	20300	10940	15620	15068.58	1.45	0	-26291	16133	15876	15363	15106	14593	16005	15235	131	4680	500	11240	10	1	26123038	3861	111.97	11.95	12	0.59	132.00	1237.00	43900	20230328	-66.33	7930	20230119	86.38	18010	-17.93	20240102	14700	0.54	20240117	43900	-66.33	20230328	7930	86.38	20230119	1.38	N	114190	500	130 억		377745	N	N	1233	N	00	N
24	20240117	140802	57	100.00	KSQ150		금속	N	N	N	N		N	14920	-700	5	-4.48	1847146750	122073	63.73	15650	15670	14880	20300	10940	15620	15131.49	1.45	0	-26390	16133	15876	15363	15106	14593	16005	15235	131	4680	500	11240	10	1	26123038	3898	113.03	12.06	12	0.47	132.00	1237.00	43900	20230328	-66.01	7930	20230119	88.15	18010	-17.16	20240102	14850	0.47	20240116	43900	-66.01	20230328	7930	88.15	20230119	1.38	N	114190	500	130 억		377745	N	N	1233	N	00	N
25	20240117	130802	57	100.00	KSQ150		금속	N	N	N	N		N	14940	-680	5	-4.35	1587995800	104712	54.67	15650	15670	14900	20300	10940	15620	15165.37	1.45	0	-28007	16133	15876	15363	15106	14593	16005	15235	131	4680	500	11240	10	1	26123038	3903	113.18	12.08	12	0.40	132.00	1237.00	43900	20230328	-65.97	7930	20230119	88.40	18010	-17.05	20240102	14850	0.61	20240116	43900	-65.97	20230328	7930	88.40	20230119	1.38	N	114190	500	130 억		377745	N	N	1233	N	00	N
26	20240117	120804	57	100.00	KSQ150		금속	N	N	N	N		N	14970	-650	5	-4.16	1340531890	88139	46.01	15650	15670	14950	20300	10940	15620	15209.29	1.45	0	-28561	16133	15876	15363	15106	14593	16005	15235	131	4680	500	11240	10	1	26123038	3911	113.41	12.10	12	0.34	132.00	1237.00	43900	20230328	-65.90	7930	20230119	88.78	18010	-16.88	20240102	14850	0.81	20240116	43900	-65.90	20230328	7930	88.78	20230119	1.38	N	114190	500	130 억		377745	N	N	1233	N	00	N
27	20240117	110804	57	100.00	KSQ150		금속	N	N	N	N		N	15090	-530	5	-3.39	943161680	61678	32.20	15650	15670	15080	20300	10940	15620	15291.70	1.45	0	-19119	16133	15876	15363	15106	14593	16005	15235	131	4680	500	11240	10	1	26123038	3942	114.32	12.20	12	0.24	132.00	1237.00	43900	20230328	-65.63	7930	20230119	90.29	18010	-16.21	20240102	14850	1.62	20240116	43900	-65.63	20230328	7930	90.29	20230119	1.38	N	114190	500	130 억		377745	N	N	1233	N	00	N
28	20240117	100801	57	100.00	KSQ150		금속	N	N	N	N		N	15130	-490	5	-3.14	791585870	51664	26.97	15650	15670	15090	20300	10940	15620	15321.81	1.45	0	-19489	16133	15876	15363	15106	14593	16005	15235	131	4680	500	11240	10	1	26123038	3952	114.62	12.23	12	0.20	132.00	1237.00	43900	20230328	-65.54	7930	20230119	90.79	18010	-15.99	20240102	14850	1.89	20240116	43900	-65.54	20230328	7930	90.79	20230119	1.38	N	114190	500	130 억		377745	N	N	1233	N	00	N
29	20240117	090804	57	100.00	KSQ150		금속	N	N	N	N		N	15250	-370	5	-2.37	331559980	21393	11.17	15650	15670	15250	20300	10940	15620	15498.53	1.45	0	-10082	16133	15876	15363	15106	14593	16005	15235	131	4680	500	11240	10	1	26123038	3984	115.53	12.33	12	0.08	132.00	1237.00	43900	20230328	-65.26	7930	20230119	92.31	18010	-15.32	20240102	14850	2.69	20240116	43900	-65.26	20230328	7930	92.31	20230119	1.38	N	114190	500	130 억		377745	N	N	1233	N	00	N
30	20240116	160800	57	100.00	KSQ150		금속	N	N	N	N		N	15620	220	2	1.43	2877951250	190303	114.77	15200	15620	14850	20000	10780	15400	15122.00	1.33	0	30141	16240	15820	15490	15070	14740	15655	14905	131	4600	500	11080	10	1	26123038	4080	118.33	12.63	12	0.73	132.00	1237.00	43900	20230328	-64.42	7930	20230119	96.97	18010	-13.27	20240102	14850	5.19	20240116	43900	-64.42	20230328	7930	96.97	20230119	1.39	N	114190	500	130 억		346217	N	N	1233	N	00	N
31	20240116	150759	57	100.00	KSQ150		금속	N	N	N	N		N	15440	40	2	0.26	2555843310	169581	102.27	15200	15440	14850	20000	10780	15400	15071.52	1.33	0	29456	16240	15820	15490	15070	14740	15655	14905	131	4600	500	11080	10	1	26123038	4033	116.97	12.48	12	0.65	132.00	1237.00	43900	20230328	-64.83	7930	20230119	94.70	18010	-14.27	20240102	14850	3.97	20240116	43900	-64.83	20230328	7930	94.70	20230119	1.39	N	114190	500	130 억		346217	N	N	1165	N	00	N
32	20240116	140801	57	100.00	KSQ150		금속	N	N	N	N		N	15040	-360	5	-2.34	2075871670	138057	83.26	15200	15370	14850	20000	10780	15400	15036.34	1.33	0	31533	16240	15820	15490	15070	14740	15655	14905	131	4600	500	11080	10	1	26123038	3929	113.94	12.16	12	0.53	132.00	1237.00	43900	20230328	-65.74	7930	20230119	89.66	18010	-16.49	20240102	14850	1.28	20240116	43900	-65.74	20230328	7930	89.66	20230119	1.39	N	114190	500	130 억		346217	N	N	1165	N	00	N
33	20240116	130803	57	100.00	KSQ150		금속	N	N	N	N		N	15100	-300	5	-1.95	1895675380	126068	76.03	15200	15370	14850	20000	10780	15400	15036.93	1.33	0	30898	16240	15820	15490	15070	14740	15655	14905	131	4600	500	11080	10	1	26123038	3945	114.39	12.21	12	0.48	132.00	1237.00	43900	20230328	-65.60	7930	20230119	90.42	18010	-16.16	20240102	14850	1.68	20240116	43900	-65.60	20230328	7930	90.42	20230119	1.39	N	114190	500	130 억		346217	N	N	1165	N	00	N
34	20240116	120801	57	100.00	KSQ150		금속	N	N	N	N		N	14990	-410	5	-2.66	1524218410	101425	61.17	15200	15370	14850	20000	10780	15400	15028.03	1.33	0	18424	16240	15820	15490	15070	14740	15655	14905	131	4600	500	11080	10	1	26123038	3916	113.56	12.12	12	0.39	132.00	1237.00	43900	20230328	-65.85	7930	20230119	89.03	18010	-16.77	20240102	14850	0.94	20240116	43900	-65.85	20230328	7930	89.03	20230119	1.39	N	114190	500	130 억		346217	N	N	1165	N	00	N
35	20240116	110759	57	100.00	KSQ150		금속	N	N	N	N		N	15040	-360	5	-2.34	1325302750	88188	53.19	15200	15370	14850	20000	10780	15400	15028.15	1.33	0	18834	16240	15820	15490	15070	14740	15655	14905	131	4600	500	11080	10	1	26123038	3929	113.94	12.16	12	0.34	132.00	1237.00	43900	20230328	-65.74	7930	20230119	89.66	18010	-16.49	20240102	14850	1.28	20240116	43900	-65.74	20230328	7930	89.66	20230119	1.39	N	114190	500	130 억		346217	N	N	1165	N	00	N
36	20240116	100800	57	100.00	KSQ150		금속	N	N	N	N		N	14910	-490	5	-3.18	933643550	61939	37.35	15200	15370	14850	20000	10780	15400	15073.60	1.33	0	9379	16240	15820	15490	15070	14740	15655	14905	131	4600	500	11080	10	1	26123038	3895	112.95	12.05	12	0.24	132.00	1237.00	43900	20230328	-66.04	7930	20230119	88.02	18010	-17.21	20240102	14850	0.40	20240116	43900	-66.04	20230328	7930	88.02	20230119	1.39	N	114190	500	130 억		346217	N	N	1165	N	00	N
37	20240116	090758	57	100.00	KSQ150		금속	N	N	N	N		N	15240	-160	5	-1.04	184360250	12136	7.32	15200	15260	15110	20000	10780	15400	15191.19	1.33	0	4292	16240	15820	15490	15070	14740	15655	14905	131	4600	500	11080	10	1	26123038	3981	115.45	12.32	12	0.05	132.00	1237.00	43900	20230328	-65.28	7930	20230119	92.18	18010	-15.38	20240102	15110	0.86	20240116	43900	-65.28	20230328	7930	92.18	20230119	1.39	N	114190	500	130 억		346217	N	N	1165	N	00	N
38	20240115	160758	57	100.00	KSQ150		금속	N	N	N	N		N	15400	-510	5	-3.21	2513266110	163354	106.66	15910	15910	15160	20650	11140	15910	15385.37	1.31	0	2908	16503	16206	16003	15706	15503	16105	15605	131	4740	500	11450	10	1	26123038	4023	116.67	12.45	12	0.63	132.00	1237.00	43900	20230328	-64.92	7930	20230119	94.20	18010	-14.49	20240102	15160	1.58	20240115	43900	-64.92	20230328	7930	94.20	20230119	1.44	N	114190	500	130 억		343459	N	N	1165	N	00	N
39	20240115	150758	57	100.00	KSQ150		금속	N	N	N	N		N	15280	-630	5	-3.96	2254011480	146380	95.58	15910	15910	15160	20650	11140	15910	15398.36	1.31	0	-463	16503	16206	16003	15706	15503	16105	15605	131	4740	500	11450	10	1	26123038	3992	115.76	12.35	12	0.56	132.00	1237.00	43900	20230328	-65.19	7930	20230119	92.69	18010	-15.16	20240102	15160	0.79	20240115	43900	-65.19	20230328	7930	92.69	20230119	1.44	N	114190	500	130 억		343459	N	N	1911	N	00	N
40	20240115	140759	57	100.00	KSQ150		금속	N	N	N	N		N	15230	-680	5	-4.27	1724860150	111561	72.84	15910	15910	15210	20650	11140	15910	15461.14	1.31	0	-361	16503	16206	16003	15706	15503	16105	15605	131	4740	500	11450	10	1	26123038	3979	115.38	12.31	12	0.43	132.00	1237.00	43900	20230328	-65.31	7930	20230119	92.06	18010	-15.44	20240102	15210	0.13	20240115	43900	-65.31	20230328	7930	92.06	20230119	1.44	N	114190	500	130 억		343459	N	N	1911	N	00	N
41	20240115	130757	57	100.00	KSQ150		금속	N	N	N	N		N	15310	-600	5	-3.77	1460306310	94218	61.52	15910	15910	15310	20650	11140	15910	15499.23	1.31	0	-638	16503	16206	16003	15706	15503	16105	15605	131	4740	500	11450	10	1	26123038	3999	115.98	12.38	12	0.36	132.00	1237.00	43900	20230328	-65.13	7930	20230119	93.06	18010	-14.99	20240102	15310	0.00	20240115	43900	-65.13	20230328	7930	93.06	20230119	1.44	N	114190	500	130 억		343459	N	N	1911	N	00	N
42	20240115	120758	57	100.00	KSQ150		금속	N	N	N	N		N	15400	-510	5	-3.21	1204296310	77549	50.64	15910	15910	15350	20650	11140	15910	15529.49	1.31	0	1509	16503	16206	16003	15706	15503	16105	15605	131	4740	500	11450	10	1	26123038	4023	116.67	12.45	12	0.30	132.00	1237.00	43900	20230328	-64.92	7930	20230119	94.20	18010	-14.49	20240102	15350	0.33	20240115	43900	-64.92	20230328	7930	94.20	20230119	1.44	N	114190	500	130 억		343459	N	N	1911	N	00	N
43	20240115	110757	57	100.00	KSQ150		금속	N	N	N	N		N	15440	-470	5	-2.95	1007754050	64778	42.30	15910	15910	15350	20650	11140	15910	15557.04	1.31	0	-2228	16503	16206	16003	15706	15503	16105	15605	131	4740	500	11450	10	1	26123038	4033	116.97	12.48	12	0.25	132.00	1237.00	43900	20230328	-64.83	7930	20230119	94.70	18010	-14.27	20240102	15350	0.59	20240115	43900	-64.83	20230328	7930	94.70	20230119	1.44	N	114190	500	130 억		343459	N	N	1911	N	00	N
44	20240115	100755	57	100.00	KSQ150		금속	N	N	N	N		N	15590	-320	5	-2.01	499472470	31890	20.82	15910	15910	15510	20650	11140	15910	15662.35	1.31	0	5242	16503	16206	16003	15706	15503	16105	15605	131	4740	500	11450	10	1	26123038	4073	118.11	12.60	12	0.12	132.00	1237.00	43900	20230328	-64.49	7930	20230119	96.60	18010	-13.44	20240102	15510	0.52	20240115	43900	-64.49	20230328	7930	96.60	20230119	1.44	N	114190	500	130 억		343459	N	N	1911	N	00	N
45	20240115	090757	57	100.00	KSQ150		금속	N	N	N	N		N	15520	-390	5	-2.45	95282060	6066	3.96	15910	15910	15510	20650	11140	15910	15707.56	1.31	0	-1831	16503	16206	16003	15706	15503	16105	15605	131	4740	500	11450	10	1	26123038	4054	117.58	12.55	12	0.02	132.00	1237.00	43900	20230328	-64.65	7930	20230119	95.71	18010	-13.83	20240102	15510	0.06	20240115	43900	-64.65	20230328	7930	95.71	20230119	1.44	N	114190	500	130 억		343459	N	N	1911	N	00	N
46	20240112	160808	57	100.00	KSQ150		금속	N	N	N	N		N	15910	-390	5	-2.39	2427912970	152641	135.45	16300	16300	15800	21150	11410	16300	15906.03	1.22	0	6908	16906	16602	16446	16142	15986	16525	16065	131	4850	500	11730	10	1	26123038	4156	120.53	12.86	12	0.58	132.00	1237.00	43900	20230328	-63.76	7930	20230119	100.63	18010	-11.66	20240102	15800	0.70	20240112	43900	-63.76	20230328	7930	100.63	20230119	1.45	N	114190	500	130 억		318285	N	N	1911	N	00	N
47	20240112	150756	57	100.00	KSQ150		금속	N	N	N	N		N	15830	-470	5	-2.88	2340999190	147171	130.60	16300	16300	15800	21150	11410	16300	15906.66	1.22	0	5675	16906	16602	16446	16142	15986	16525	16065	131	4850	500	11730	10	1	26123038	4135	119.92	12.80	12	0.56	132.00	1237.00	43900	20230328	-63.94	7930	20230119	99.62	18010	-12.10	20240102	15800	0.19	20240112	43900	-63.94	20230328	7930	99.62	20230119	1.45	N	114190	500	130 억		318285	N	N	245	N	00	N
48	20240112	140755	57	100.00	KSQ150		금속	N	N	N	N		N	15830	-470	5	-2.88	2189097940	137580	122.09	16300	16300	15800	21150	11410	16300	15911.45	1.22	0	8021	16906	16602	16446	16142	15986	16525	16065	131	4850	500	11730	10	1	26123038	4135	119.92	12.80	12	0.53	132.00	1237.00	43900	20230328	-63.94	7930	20230119	99.62	18010	-12.10	20240102	15800	0.19	20240112	43900	-63.94	20230328	7930	99.62	20230119	1.45	N	114190	500	130 억		318285	N	N	245	N	00	N
49	20240112	130751	57	100.00	KSQ150		금속	N	N	N	N		N	15930	-370	5	-2.27	1900332460	119381	105.94	16300	16300	15800	21150	11410	16300	15918.21	1.22	0	12301	16906	16602	16446	16142	15986	16525	16065	131	4850	500	11730	10	1	26123038	4161	120.68	12.88	12	0.46	132.00	1237.00	43900	20230328	-63.71	7930	20230119	100.88	18010	-11.55	20240102	15800	0.82	20240112	43900	-63.71	20230328	7930	100.88	20230119	1.45	N	114190	500	130 억		318285	N	N	245	N	00	N
50	20240112	120756	57	100.00	KSQ150		금속	N	N	N	N		N	16020	-280	5	-1.72	1709643740	107443	95.34	16300	16300	15800	21150	11410	16300	15912.10	1.22	0	11422	16906	16602	16446	16142	15986	16525	16065	131	4850	500	11730	10	1	26123038	4185	121.36	12.95	12	0.41	132.00	1237.00	43900	20230328	-63.51	7930	20230119	102.02	18010	-11.05	20240102	15800	1.39	20240112	43900	-63.51	20230328	7930	102.02	20230119	1.45	N	114190	500	130 억		318285	N	N	245	N	00	N
51	20240112	110751	57	100.00	KSQ150		금속	N	N	N	N		N	15930	-370	5	-2.27	1440378960	90570	80.37	16300	16300	15800	21150	11410	16300	15903.48	1.22	0	9632	16906	16602	16446	16142	15986	16525	16065	131	4850	500	11730	10	1	26123038	4161	120.68	12.88	12	0.35	132.00	1237.00	43900	20230328	-63.71	7930	20230119	100.88	18010	-11.55	20240102	15800	0.82	20240112	43900	-63.71	20230328	7930	100.88	20230119	1.45	N	114190	500	130 억		318285	N	N	245	N	00	N
52	20240112	100752	57	100.00	KSQ150		금속	N	N	N	N		N	15820	-480	5	-2.94	895588850	56204	49.87	16300	16300	15800	21150	11410	16300	15934.60	1.22	0	-5590	16906	16602	16446	16142	15986	16525	16065	131	4850	500	11730	10	1	26123038	4133	119.85	12.79	12	0.22	132.00	1237.00	43900	20230328	-63.96	7930	20230119	99.50	18010	-12.16	20240102	15800	0.13	20240112	43900	-63.96	20230328	7930	99.50	20230119	1.45	N	114190	500	130 억		318285	N	N	245	N	00	N
53	20240112	090753	57	100.00	KSQ150		금속	N	N	N	N		N	16050	-250	5	-1.53	87830520	5417	4.81	16300	16300	16050	21150	11410	16300	16213.85	1.22	0	-669	16906	16602	16446	16142	15986	16525	16065	131	4850	500	11730	10	1	26123038	4193	121.59	12.97	12	0.02	132.00	1237.00	43900	20230328	-63.44	7930	20230119	102.40	18010	-10.88	20240102	16050	0.00	20240112	43900	-63.44	20230328	7930	102.40	20230119	1.45	N	114190	500	130 억		318285	N	N	245	N	00	N
54	20240111	160748	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16300	-200	5	-1.21	1825344740	110971	79.85	16680	16750	16290	21450	11550	16500	16448.91	1.25	0	-2313	17126	16812	16636	16322	16146	16725	16235	131	4950	500	11880	10	1	26123038	4258	123.48	13.18	12	0.42	132.00	1237.00	43900	20230328	-62.87	7930	20230119	105.55	18010	-9.49	20240102	16290	0.06	20240111	43900	-62.87	20230328	7930	105.55	20230119	1.48	N	114190	500	130 억		327550	N	N	245	N	00	N
55	20240111	150753	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16320	-180	5	-1.09	1670523430	101473	73.01	16680	16750	16310	21450	11550	16500	16462.74	1.25	0	-2265	17126	16812	16636	16322	16146	16725	16235	131	4950	500	11880	10	1	26123038	4263	123.64	13.19	12	0.39	132.00	1237.00	43900	20230328	-62.82	7930	20230119	105.80	18010	-9.38	20240102	16310	0.06	20240111	43900	-62.82	20230328	7930	105.80	20230119	1.48	N	114190	500	130 억		327550	N	N	1309	N	00	N
56	20240111	140751	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16330	-170	5	-1.03	1391260470	84371	60.71	16680	16750	16330	21450	11550	16500	16489.79	1.25	0	-6895	17126	16812	16636	16322	16146	16725	16235	131	4950	500	11880	10	1	26123038	4266	123.71	13.20	12	0.32	132.00	1237.00	43900	20230328	-62.80	7930	20230119	105.93	18010	-9.33	20240102	16330	0.00	20240111	43900	-62.80	20230328	7930	105.93	20230119	1.48	N	114190	500	130 억		327550	N	N	1309	N	00	N
57	20240111	130749	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16450	-50	5	-0.30	868153710	52458	37.75	16680	16750	16420	21450	11550	16500	16549.50	1.25	0	2990	17126	16812	16636	16322	16146	16725	16235	131	4950	500	11880	10	1	26123038	4297	124.62	13.30	12	0.20	132.00	1237.00	43900	20230328	-62.53	7930	20230119	107.44	18010	-8.66	20240102	16420	0.18	20240111	43900	-62.53	20230328	7930	107.44	20230119	1.48	N	114190	500	130 억		327550	N	N	1309	N	00	N
58	20240111	120749	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16470	-30	5	-0.18	770502030	46527	33.48	16680	16750	16420	21450	11550	16500	16560.32	1.25	0	3759	17126	16812	16636	16322	16146	16725	16235	131	4950	500	11880	10	1	26123038	4302	124.77	13.31	12	0.18	132.00	1237.00	43900	20230328	-62.48	7930	20230119	107.69	18010	-8.55	20240102	16420	0.30	20240111	43900	-62.48	20230328	7930	107.69	20230119	1.48	N	114190	500	130 억		327550	N	N	1309	N	00	N
59	20240111	110751	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16520	20	2	0.12	577263470	34806	25.04	16680	16750	16420	21450	11550	16500	16585.17	1.25	0	3832	17126	16812	16636	16322	16146	16725	16235	131	4950	500	11880	10	1	26123038	4316	125.15	13.35	12	0.13	132.00	1237.00	43900	20230328	-62.37	7930	20230119	108.32	18010	-8.27	20240102	16420	0.61	20240111	43900	-62.37	20230328	7930	108.32	20230119	1.48	N	114190	500	130 억		327550	N	N	1309	N	00	N
60	20240111	100750	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16550	50	2	0.30	366519760	22035	15.85	16680	16750	16510	21450	11550	16500	16633.53	1.25	0	59	17126	16812	16636	16322	16146	16725	16235	131	4950	500	11880	10	1	26123038	4323	125.38	13.38	12	0.08	132.00	1237.00	43900	20230328	-62.30	7930	20230119	108.70	18010	-8.11	20240102	16460	0.55	20240110	43900	-62.30	20230328	7930	108.70	20230119	1.48	N	114190	500	130 억		327550	N	N	1309	N	00	N
61	20240111	090750	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16600	100	2	0.61	57405260	3458	2.49	16680	16680	16510	21450	11550	16500	16600.71	1.25	0	-378	17126	16812	16636	16322	16146	16725	16235	131	4950	500	11880	10	1	26123038	4336	125.76	13.42	12	0.01	132.00	1237.00	43900	20230328	-62.19	7930	20230119	109.33	18010	-7.83	20240102	16460	0.85	20240110	43900	-62.19	20230328	7930	109.33	20230119	1.48	N	114190	500	130 억		327550	N	N	1309	N	00	N
62	20240110	160747	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16500	-420	5	-2.48	2300898730	138637	112.77	16950	16950	16460	21950	11850	16920	16596.76	1.33	0	-27963	17433	17176	17013	16756	16593	17095	16675	131	5030	500	12180	10	1	26123038	4310	125.00	13.34	12	0.53	132.00	1237.00	43900	20230328	-62.41	7930	20230119	108.07	18010	-8.38	20240102	16460	0.24	20240110	43900	-62.41	20230328	7930	108.07	20230119	1.48	N	114190	500	130 억		346516	N	N	1309	N	00	N
63	20240110	150749	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16490	-430	5	-2.54	2238264950	134841	109.68	16950	16950	16460	21950	11850	16920	16599.29	1.33	0	-27525	17433	17176	17013	16756	16593	17095	16675	131	5030	500	12180	10	1	26123038	4308	124.92	13.33	12	0.52	132.00	1237.00	43900	20230328	-62.44	7930	20230119	107.94	18010	-8.44	20240102	16460	0.18	20240110	43900	-62.44	20230328	7930	107.94	20230119	1.48	N	114190	500	130 억		346516	N	N	455	N	00	N
64	20240110	140751	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16490	-430	5	-2.54	2066711100	124431	101.21	16950	16950	16460	21950	11850	16920	16609.29	1.33	0	-26515	17433	17176	17013	16756	16593	17095	16675	131	5030	500	12180	10	1	26123038	4308	124.92	13.33	12	0.48	132.00	1237.00	43900	20230328	-62.44	7930	20230119	107.94	18010	-8.44	20240102	16460	0.18	20240110	43900	-62.44	20230328	7930	107.94	20230119	1.48	N	114190	500	130 억		346516	N	N	455	N	00	N
65	20240110	130748	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16510	-410	5	-2.42	1814985150	109166	88.79	16950	16950	16500	21950	11850	16920	16625.92	1.33	0	-23904	17433	17176	17013	16756	16593	17095	16675	131	5030	500	12180	10	1	26123038	4313	125.08	13.35	12	0.42	132.00	1237.00	43900	20230328	-62.39	7930	20230119	108.20	18010	-8.33	20240102	16500	0.06	20240110	43900	-62.39	20230328	7930	108.20	20230119	1.48	N	114190	500	130 억		346516	N	N	455	N	00	N
66	20240110	120749	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16550	-370	5	-2.19	1339095610	80367	65.37	16950	16950	16530	21950	11850	16920	16662.26	1.33	0	-14985	17433	17176	17013	16756	16593	17095	16675	131	5030	500	12180	10	1	26123038	4323	125.38	13.38	12	0.31	132.00	1237.00	43900	20230328	-62.30	7930	20230119	108.70	18010	-8.11	20240102	16530	0.12	20240110	43900	-62.30	20230328	7930	108.70	20230119	1.48	N	114190	500	130 억		346516	N	N	455	N	00	N
67	20240110	110748	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16580	-340	5	-2.01	1207963760	72447	58.93	16950	16950	16530	21950	11850	16920	16673.76	1.33	0	-13424	17433	17176	17013	16756	16593	17095	16675	131	5030	500	12180	10	1	26123038	4331	125.61	13.40	12	0.28	132.00	1237.00	43900	20230328	-62.23	7930	20230119	109.08	18010	-7.94	20240102	16530	0.30	20240110	43900	-62.23	20230328	7930	109.08	20230119	1.48	N	114190	500	130 억		346516	N	N	455	N	00	N
68	20240110	100747	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16580	-340	5	-2.01	930490710	55695	45.30	16950	16950	16570	21950	11850	16920	16706.90	1.33	0	-10158	17433	17176	17013	16756	16593	17095	16675	131	5030	500	12180	10	1	26123038	4331	125.61	13.40	12	0.21	132.00	1237.00	43900	20230328	-62.23	7930	20230119	109.08	18010	-7.94	20240102	16570	0.06	20240110	43900	-62.23	20230328	7930	109.08	20230119	1.48	N	114190	500	130 억		346516	N	N	455	N	00	N
69	20240110	090747	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16860	-60	5	-0.35	164802050	9771	7.95	16950	16950	16820	21950	11850	16920	16866.45	1.33	0	1343	17433	17176	17013	16756	16593	17095	16675	131	5030	500	12180	10	1	26123038	4404	127.73	13.63	12	0.04	132.00	1237.00	43900	20230328	-61.59	7930	20230119	112.61	18010	-6.39	20240102	16780	0.48	20240104	43900	-61.59	20230328	7930	112.61	20230119	1.48	N	114190	500	130 억		346516	N	N	455	N	00	N
70	20240109	160745	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16920	20	2	0.12	2077821820	122129	110.46	17050	17270	16850	21950	11830	16900	17013.42	1.30	-146	20083	17346	17122	16996	16772	16646	17060	16710	131	5050	500	12160	10	1	26123038	4420	128.18	13.68	12	0.47	132.00	1237.00	43900	20230328	-61.46	7930	20230119	113.37	18010	-6.05	20240102	16780	0.83	20240104	43900	-61.46	20230328	7930	113.37	20230119	1.47	N	114190	500	130 억		339092	N	N	455	N	00	N
71	20240109	150746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16910	10	2	0.06	2022595870	118861	107.50	17050	17270	16850	21950	11830	16900	17016.48	1.30	-146	19591	17346	17122	16996	16772	16646	17060	16710	131	5050	500	12160	10	1	26123038	4417	128.11	13.67	12	0.46	132.00	1237.00	43900	20230328	-61.48	7930	20230119	113.24	18010	-6.11	20240102	16780	0.77	20240104	43900	-61.48	20230328	7930	113.24	20230119	1.47	N	114190	500	130 억		339092	N	N	1501	N	00	N
72	20240109	140746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16900	0	3	0.00	1787558830	104943	94.91	17050	17270	16870	21950	11830	16900	17033.62	1.30	-146	23844	17346	17122	16996	16772	16646	17060	16710	131	5050	500	12160	10	1	26123038	4415	128.03	13.66	12	0.40	132.00	1237.00	43900	20230328	-61.50	7930	20230119	113.11	18010	-6.16	20240102	16780	0.72	20240104	43900	-61.50	20230328	7930	113.11	20230119	1.47	N	114190	500	130 억		339092	N	N	1501	N	00	N
73	20240109	130746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16950	50	2	0.30	1493557160	87558	79.19	17050	17270	16910	21950	11830	16900	17057.92	1.30	-146	31902	17346	17122	16996	16772	16646	17060	16710	131	5050	500	12160	10	1	26123038	4428	128.41	13.70	12	0.34	132.00	1237.00	43900	20230328	-61.39	7930	20230119	113.75	18010	-5.89	20240102	16780	1.01	20240104	43900	-61.39	20230328	7930	113.75	20230119	1.47	N	114190	500	130 억		339092	N	N	1501	N	00	N
74	20240109	120752	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16940	40	2	0.24	1353228030	79276	71.70	17050	17270	16910	21950	11830	16900	17069.83	1.30	-146	35082	17346	17122	16996	16772	16646	17060	16710	131	5050	500	12160	10	1	26123038	4425	128.33	13.69	12	0.30	132.00	1237.00	43900	20230328	-61.41	7930	20230119	113.62	18010	-5.94	20240102	16780	0.95	20240104	43900	-61.41	20230328	7930	113.62	20230119	1.47	N	114190	500	130 억		339092	N	N	1501	N	00	N
75	20240109	110748	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17010	110	2	0.65	1203878360	70482	63.74	17050	17270	16910	21950	11830	16900	17080.65	1.30	-146	33420	17346	17122	16996	16772	16646	17060	16710	131	5050	500	12160	10	1	26123038	4444	128.86	13.75	12	0.27	132.00	1237.00	43900	20230328	-61.25	7930	20230119	114.50	18010	-5.55	20240102	16780	1.37	20240104	43900	-61.25	20230328	7930	114.50	20230119	1.47	N	114190	500	130 억		339092	N	N	1501	N	00	N
76	20240109	100746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17050	150	2	0.89	1001766110	58578	52.98	17050	17270	16910	21950	11830	16900	17101.41	1.30	-146	34021	17346	17122	16996	16772	16646	17060	16710	131	5050	500	12160	10	1	26123038	4454	129.17	13.78	12	0.22	132.00	1237.00	43900	20230328	-61.16	7930	20230119	115.01	18010	-5.33	20240102	16780	1.61	20240104	43900	-61.16	20230328	7930	115.01	20230119	1.47	N	114190	500	130 억		339092	N	N	1501	N	00	N
77	20240109	090747	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17170	270	2	1.60	96293290	5640	5.10	17050	17210	16910	21950	11830	16900	17073.28	1.30	-146	3134	17346	17122	16996	16772	16646	17060	16710	131	5050	500	12160	10	1	26123038	4485	130.08	13.88	12	0.02	132.00	1237.00	43900	20230328	-60.89	7930	20230119	116.52	18010	-4.66	20240102	16780	2.32	20240104	43900	-60.89	20230328	7930	116.52	20230119	1.47	N	114190	500	130 억		339092	N	N	1501	N	00	N
78	20240108	160745	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16900	-190	5	-1.11	1867462970	110151	108.75	17220	17220	16870	22200	11970	17090	16953.87	1.35	0	-16611	17630	17360	17130	16860	16630	17245	16745	131	5110	500	12300	10	1	26123038	4415	128.03	13.66	12	0.42	132.00	1237.00	43900	20230328	-61.50	7930	20230119	113.11	18010	-6.16	20240102	16780	0.72	20240104	43900	-61.50	20230328	7930	113.11	20230119	1.48	N	114190	500	130 억		351493	N	N	1501	N	00	N
79	20240108	150746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16980	-110	5	-0.64	1793048540	105754	104.41	17220	17220	16870	22200	11970	17090	16954.90	1.35	0	-16585	17630	17360	17130	16860	16630	17245	16745	131	5110	500	12300	10	1	26123038	4436	128.64	13.73	12	0.40	132.00	1237.00	43900	20230328	-61.32	7930	20230119	114.12	18010	-5.72	20240102	16780	1.19	20240104	43900	-61.32	20230328	7930	114.12	20230119	1.48	N	114190	500	130 억		351493	N	N	1281	N	00	N
80	20240108	140745	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16900	-190	5	-1.11	1649319800	97257	96.02	17220	17220	16870	22200	11970	17090	16958.37	1.35	0	-16152	17630	17360	17130	16860	16630	17245	16745	131	5110	500	12300	10	1	26123038	4415	128.03	13.66	12	0.37	132.00	1237.00	43900	20230328	-61.50	7930	20230119	113.11	18010	-6.16	20240102	16780	0.72	20240104	43900	-61.50	20230328	7930	113.11	20230119	1.48	N	114190	500	130 억		351493	N	N	1281	N	00	N
81	20240108	130745	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16920	-170	5	-0.99	1396963200	82324	81.28	17220	17220	16900	22200	11970	17090	16969.09	1.35	0	-11293	17630	17360	17130	16860	16630	17245	16745	131	5110	500	12300	10	1	26123038	4420	128.18	13.68	12	0.32	132.00	1237.00	43900	20230328	-61.46	7930	20230119	113.37	18010	-6.05	20240102	16780	0.83	20240104	43900	-61.46	20230328	7930	113.37	20230119	1.48	N	114190	500	130 억		351493	N	N	1281	N	00	N
82	20240108	120746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16970	-120	5	-0.70	1077837840	63470	62.67	17220	17220	16900	22200	11970	17090	16981.85	1.35	0	-3476	17630	17360	17130	16860	16630	17245	16745	131	5110	500	12300	10	1	26123038	4433	128.56	13.72	12	0.24	132.00	1237.00	43900	20230328	-61.34	7930	20230119	114.00	18010	-5.77	20240102	16780	1.13	20240104	43900	-61.34	20230328	7930	114.00	20230119	1.48	N	114190	500	130 억		351493	N	N	1281	N	00	N
83	20240108	110747	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16990	-100	5	-0.59	955320150	56257	55.54	17220	17220	16900	22200	11970	17090	16981.36	1.35	0	-1167	17630	17360	17130	16860	16630	17245	16745	131	5110	500	12300	10	1	26123038	4438	128.71	13.73	12	0.22	132.00	1237.00	43900	20230328	-61.30	7930	20230119	114.25	18010	-5.66	20240102	16780	1.25	20240104	43900	-61.30	20230328	7930	114.25	20230119	1.48	N	114190	500	130 억		351493	N	N	1281	N	00	N
84	20240108	100746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17000	-90	5	-0.53	647522460	38181	37.70	17220	17220	16900	22200	11970	17090	16959.28	1.35	0	-3509	17630	17360	17130	16860	16630	17245	16745	131	5110	500	12300	10	1	26123038	4441	128.79	13.74	12	0.15	132.00	1237.00	43900	20230328	-61.28	7930	20230119	114.38	18010	-5.61	20240102	16780	1.31	20240104	43900	-61.28	20230328	7930	114.38	20230119	1.48	N	114190	500	130 억		351493	N	N	1281	N	00	N
85	20240108	090745	55	60.00	KSQ150		금속	N	N	N	Y	60	N	16960	-130	5	-0.76	165295280	9733	9.61	17220	17220	16900	22200	11970	17090	16982.97	1.35	0	-5993	17630	17360	17130	16860	16630	17245	16745	131	5110	500	12300	10	1	26123038	4430	128.48	13.71	12	0.04	132.00	1237.00	43900	20230328	-61.37	7930	20230119	113.87	18010	-5.83	20240102	16780	1.07	20240104	43900	-61.37	20230328	7930	113.87	20230119	1.48	N	114190	500	130 억		351493	N	N	1281	N	00	N
86	20240105	160744	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17090	-10	5	-0.06	1739308530	101191	114.11	17190	17400	16900	22200	11970	17100	17188.37	1.35	0	-4945	17500	17300	17040	16840	16580	17400	16940	131	5100	500	12310	10	1	26123038	4464	129.47	13.82	12	0.39	132.00	1237.00	43900	20230328	-61.07	7930	20230119	115.51	18010	-5.11	20240102	16780	1.85	20240104	43900	-61.07	20230328	7930	115.51	20230119	1.44	N	114190	500	130 억		352511	N	N	1281	N	00	N
87	20240105	150746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17040	-60	5	-0.35	1648858980	95891	108.14	17190	17400	16900	22200	11970	17100	17195.14	1.35	0	-4067	17500	17300	17040	16840	16580	17400	16940	131	5100	500	12310	10	1	26123038	4451	129.09	13.78	12	0.37	132.00	1237.00	43900	20230328	-61.18	7930	20230119	114.88	18010	-5.39	20240102	16780	1.55	20240104	43900	-61.18	20230328	7930	114.88	20230119	1.44	N	114190	500	130 억		352511	N	N	2404	N	00	N
88	20240105	140742	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17100	0	3	0.00	1506055300	87515	98.69	17190	17400	16900	22200	11970	17100	17209.11	1.35	0	-2093	17500	17300	17040	16840	16580	17400	16940	131	5100	500	12310	10	1	26123038	4467	129.55	13.82	12	0.34	132.00	1237.00	43900	20230328	-61.05	7930	20230119	115.64	18010	-5.05	20240102	16780	1.91	20240104	43900	-61.05	20230328	7930	115.64	20230119	1.44	N	114190	500	130 억		352511	N	N	2404	N	00	N
89	20240105	130744	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17200	100	2	0.58	1258982420	73110	82.45	17190	17400	16900	22200	11970	17100	17220.39	1.35	0	2698	17500	17300	17040	16840	16580	17400	16940	131	5100	500	12310	10	1	26123038	4493	130.30	13.90	12	0.28	132.00	1237.00	43900	20230328	-60.82	7930	20230119	116.90	18010	-4.50	20240102	16780	2.50	20240104	43900	-60.82	20230328	7930	116.90	20230119	1.44	N	114190	500	130 억		352511	N	N	2404	N	00	N
90	20240105	120744	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17220	120	2	0.70	1084680060	62991	71.04	17190	17400	16900	22200	11970	17100	17219.60	1.35	0	4067	17500	17300	17040	16840	16580	17400	16940	131	5100	500	12310	10	1	26123038	4498	130.45	13.92	12	0.24	132.00	1237.00	43900	20230328	-60.77	7930	20230119	117.15	18010	-4.39	20240102	16780	2.62	20240104	43900	-60.77	20230328	7930	117.15	20230119	1.44	N	114190	500	130 억		352511	N	N	2404	N	00	N
91	20240105	110742	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17270	170	2	0.99	950712810	55219	62.27	17190	17400	16900	22200	11970	17100	17217.13	1.35	0	5453	17500	17300	17040	16840	16580	17400	16940	131	5100	500	12310	10	1	26123038	4511	130.83	13.96	12	0.21	132.00	1237.00	43900	20230328	-60.66	7930	20230119	117.78	18010	-4.11	20240102	16780	2.92	20240104	43900	-60.66	20230328	7930	117.78	20230119	1.44	N	114190	500	130 억		352511	N	N	2404	N	00	N
92	20240105	100746	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17290	190	2	1.11	516122410	30129	33.98	17190	17320	16900	22200	11970	17100	17130.42	1.35	0	5312	17500	17300	17040	16840	16580	17400	16940	131	5100	500	12310	10	1	26123038	4517	130.98	13.98	12	0.12	132.00	1237.00	43900	20230328	-60.62	7930	20230119	118.03	18010	-4.00	20240102	16780	3.04	20240104	43900	-60.62	20230328	7930	118.03	20230119	1.44	N	114190	500	130 억		352511	N	N	2404	N	00	N
93	20240105	090742	55	60.00	KSQ150		금속	N	N	N	Y	60	N	17100	0	3	0.00	149496560	8780	9.90	17190	17190	16900	22200	11970	17100	17026.94	1.35	0	-1008	17500	17300	17040	16840	16580	17400	16940	131	5100	500	12310	10	1	26123038	4467	129.55	13.82	12	0.03	132.00	1237.00	43900	20230328	-61.05	7930	20230119	115.64	18010	-5.05	20240102	16780	1.91	20240104	43900	-61.05	20230328	7930	115.64	20230119	1.44	N	114190	500	130 억		352511	N	N	2404	N	00	N
94	20240104	160740	00	60.00	KSQ150		금속	N	N	N	N	60	N	17100	50	2	0.29	1491561940	87749	46.13	16790	17240	16780	22150	11940	17050	16997.97	1.33	0	-2086	17796	17422	17216	16842	16636	17320	16740	131	5100	500	12270	10	1	26123038	4467	129.55	13.82	12	0.34	132.00	1237.00	43900	20230328	-61.05	7930	20230119	115.64	18010	-5.05	20240102	16780	1.91	20240104	43900	-61.05	20230328	7930	115.64	20230119	1.44	N	114190	500	130 억		348452	N	N	2404	N	00	N
95	20240104	150742	00	60.00	KSQ150		금속	N	N	N	N	60	N	17070	20	2	0.12	1436063740	84497	44.42	16790	17240	16780	22150	11940	17050	16995.42	1.33	0	-1667	17796	17422	17216	16842	16636	17320	16740	131	5100	500	12270	10	1	26123038	4459	129.32	13.80	12	0.32	132.00	1237.00	43900	20230328	-61.12	7930	20230119	115.26	18010	-5.22	20240102	16780	1.73	20240104	43900	-61.12	20230328	7930	115.26	20230119	1.44	N	114190	500	130 억		348452	N	N	5773	N	00	N
96	20240104	140742	00	60.00	KSQ150		금속	N	N	N	N	60	N	17070	20	2	0.12	1295465660	76246	40.08	16790	17240	16780	22150	11940	17050	16990.58	1.33	0	104	17796	17422	17216	16842	16636	17320	16740	131	5100	500	12270	10	1	26123038	4459	129.32	13.80	12	0.29	132.00	1237.00	43900	20230328	-61.12	7930	20230119	115.26	18010	-5.22	20240102	16780	1.73	20240104	43900	-61.12	20230328	7930	115.26	20230119	1.44	N	114190	500	130 억		348452	N	N	5773	N	00	N
97	20240104	130743	00	60.00	KSQ150		금속	N	N	N	N	60	N	17000	-50	5	-0.29	1058685260	62331	32.77	16790	17240	16780	22150	11940	17050	16984.86	1.33	0	-7253	17796	17422	17216	16842	16636	17320	16740	131	5100	500	12270	10	1	26123038	4441	128.79	13.74	12	0.24	132.00	1237.00	43900	20230328	-61.28	7930	20230119	114.38	18010	-5.61	20240102	16780	1.31	20240104	43900	-61.28	20230328	7930	114.38	20230119	1.44	N	114190	500	130 억		348452	N	N	5773	N	00	N
98	20240104	120740	00	60.00	KSQ150		금속	N	N	N	N	60	N	16960	-90	5	-0.53	989185270	58243	30.62	16790	17240	16780	22150	11940	17050	16983.73	1.33	0	-5715	17796	17422	17216	16842	16636	17320	16740	131	5100	500	12270	10	1	26123038	4430	128.48	13.71	12	0.22	132.00	1237.00	43900	20230328	-61.37	7930	20230119	113.87	18010	-5.83	20240102	16780	1.07	20240104	43900	-61.37	20230328	7930	113.87	20230119	1.44	N	114190	500	130 억		348452	N	N	5773	N	00	N
99	20240104	110739	00	60.00	KSQ150		금속	N	N	N	N	60	N	16940	-110	5	-0.65	869138270	51168	26.90	16790	17240	16780	22150	11940	17050	16985.94	1.33	0	-6753	17796	17422	17216	16842	16636	17320	16740	131	5100	500	12270	10	1	26123038	4425	128.33	13.69	12	0.20	132.00	1237.00	43900	20230328	-61.41	7930	20230119	113.62	18010	-5.94	20240102	16780	0.95	20240104	43900	-61.41	20230328	7930	113.62	20230119	1.44	N	114190	500	130 억		348452	N	N	5773	N	00	N
100	20240104	100739	00	60.00	KSQ150		금속	N	N	N	N	60	N	17110	60	2	0.35	569282680	33525	17.62	16790	17240	16780	22150	11940	17050	16980.78	1.33	0	-1486	17796	17422	17216	16842	16636	17320	16740	131	5100	500	12270	10	1	26123038	4470	129.62	13.83	12	0.13	132.00	1237.00	43900	20230328	-61.03	7930	20230119	115.76	18010	-5.00	20240102	16780	1.97	20240104	43900	-61.03	20230328	7930	115.76	20230119	1.44	N	114190	500	130 억		348452	N	N	5773	N	00	N
101	20240104	090743	00	60.00	KSQ150		금속	N	N	N	N	60	N	16790	-260	5	-1.52	185999890	11067	5.82	16790	17000	16780	22150	11940	17050	16806.05	1.33	0	601	17796	17422	17216	16842	16636	17320	16740	131	5100	500	12270	10	1	26123038	4386	127.20	13.57	12	0.04	132.00	1237.00	43900	20230328	-61.75	7930	20230119	111.73	18010	-6.77	20240102	16780	0.06	20240104	43900	-61.75	20230328	7930	111.73	20230119	1.44	N	114190	500	130 억		348452	N	N	5773	N	00	N
102	20240103	160739	00	60.00	KSQ150		금속	N	N	N	N	60	N	17050	-650	5	-3.67	3260025460	189252	219.24	17500	17590	17010	23000	12390	17700	17225.92	1.48	0	-59153	18246	17972	17736	17462	17226	17855	17345	131	5300	500	12740	10	1	26123038	4454	129.17	13.78	12	0.72	132.00	1237.00	43900	20230328	-61.16	7930	20230119	115.01	18010	-5.33	20240102	17010	0.24	20240103	43900	-61.16	20230328	7930	115.01	20230119	1.43	N	114190	500	130 억		386015	N	N	5773	N	00	N
103	20240103	150737	00	60.00	KSQ150		금속	N	N	N	N	60	N	17090	-610	5	-3.45	2873998700	166619	193.02	17500	17590	17080	23000	12390	17700	17248.93	1.48	0	-53810	18246	17972	17736	17462	17226	17855	17345	131	5300	500	12740	10	1	26123038	4464	129.47	13.82	12	0.64	132.00	1237.00	43900	20230328	-61.07	7930	20230119	115.51	18010	-5.11	20240102	17080	0.06	20240103	43900	-61.07	20230328	7930	115.51	20230119	1.43	N	114190	500	130 억		386015	N	N	241	N	00	N
104	20240103	140735	00	60.00	KSQ150		금속	N	N	N	N	60	N	17110	-590	5	-3.33	2498447130	144662	167.59	17500	17590	17100	23000	12390	17700	17270.93	1.48	0	-43031	18246	17972	17736	17462	17226	17855	17345	131	5300	500	12740	10	1	26123038	4470	129.62	13.83	12	0.55	132.00	1237.00	43900	20230328	-61.03	7930	20230119	115.76	18010	-5.00	20240102	17100	0.06	20240103	43900	-61.03	20230328	7930	115.76	20230119	1.43	N	114190	500	130 억		386015	N	N	241	N	00	N
105	20240103	130738	00	60.00	KSQ150		금속	N	N	N	N	60	N	17170	-530	5	-2.99	2129414300	123110	142.62	17500	17590	17100	23000	12390	17700	17296.84	1.48	0	-36783	18246	17972	17736	17462	17226	17855	17345	131	5300	500	12740	10	1	26123038	4485	130.08	13.88	12	0.47	132.00	1237.00	43900	20230328	-60.89	7930	20230119	116.52	18010	-4.66	20240102	17100	0.41	20240103	43900	-60.89	20230328	7930	116.52	20230119	1.43	N	114190	500	130 억		386015	N	N	241	N	00	N
106	20240103	120740	00	60.00	KSQ150		금속	N	N	N	N	60	N	17240	-460	5	-2.60	1683736890	97177	112.58	17500	17590	17240	23000	12390	17700	17326.50	1.48	0	-21908	18246	17972	17736	17462	17226	17855	17345	131	5300	500	12740	10	1	26123038	4504	130.61	13.94	12	0.37	132.00	1237.00	43900	20230328	-60.73	7930	20230119	117.40	18010	-4.28	20240102	17240	0.00	20240103	43900	-60.73	20230328	7930	117.40	20230119	1.43	N	114190	500	130 억		386015	N	N	241	N	00	N
107	20240103	110736	00	60.00	KSQ150		금속	N	N	N	N	60	N	17270	-430	5	-2.43	1419275860	81861	94.83	17500	17590	17240	23000	12390	17700	17337.63	1.48	0	-19167	18246	17972	17736	17462	17226	17855	17345	131	5300	500	12740	10	1	26123038	4511	130.83	13.96	12	0.31	132.00	1237.00	43900	20230328	-60.66	7930	20230119	117.78	18010	-4.11	20240102	17240	0.17	20240103	43900	-60.66	20230328	7930	117.78	20230119	1.43	N	114190	500	130 억		386015	N	N	241	N	00	N
108	20240103	100737	00	60.00	KSQ150		금속	N	N	N	N	60	N	17300	-400	5	-2.26	928040980	53416	61.88	17500	17590	17300	23000	12390	17700	17373.84	1.48	0	-10281	18246	17972	17736	17462	17226	17855	17345	131	5300	500	12740	10	1	26123038	4519	131.06	13.99	12	0.20	132.00	1237.00	43900	20230328	-60.59	7930	20230119	118.16	18010	-3.94	20240102	17300	0.00	20240103	43900	-60.59	20230328	7930	118.16	20230119	1.43	N	114190	500	130 억		386015	N	N	241	N	00	N
109	20240103	090736	00	60.00	KSQ150		금속	N	N	N	N	60	N	17370	-330	5	-1.86	287883560	16508	19.12	17500	17590	17350	23000	12390	17700	17439.03	1.48	0	-7960	18246	17972	17736	17462	17226	17855	17345	131	5300	500	12740	10	1	26123038	4538	131.59	14.04	12	0.06	132.00	1237.00	43900	20230328	-60.43	7930	20230119	119.04	18010	-3.55	20240102	17350	0.12	20240103	43900	-60.43	20230328	7930	119.04	20230119	1.43	N	114190	500	130 억		386015	N	N	241	N	00	N
110	20240102	160736	00	60.00	KSQ150		금속	N	N	N	N	60	N	17700	-200	5	-1.12	1498098170	84729	71.79	17730	18010	17500	23250	12530	17900	17680.99	1.51	0	-9777	18246	18072	17726	17552	17206	18160	17640	131	5350	500	12880	10	1	26123038	4624	134.09	14.31	12	0.32	132.00	1237.00	43900	20230328	-59.68	7930	20230119	123.20	18010	-1.72	20240102	17500	1.14	20240102	43900	-59.68	20230328	7930	123.20	20230119	1.42	N	114190	500	130 억		394471	N	N	241	N	00	N
111	20240102	150736	00	60.00	KSQ150		금속	N	N	N	N	60	N	17690	-210	5	-1.17	1447224890	81852	69.35	17730	18010	17500	23250	12530	17900	17680.94	1.51	0	-9634	18246	18072	17726	17552	17206	18160	17640	131	5350	500	12880	10	1	26123038	4621	134.02	14.30	12	0.31	132.00	1237.00	43900	20230328	-59.70	7930	20230119	123.08	18010	-1.78	20240102	17500	1.09	20240102	43900	-59.70	20230328	7930	123.08	20230119	1.42	N	114190	500	130 억		394471	N	N	3635	N	00	N
112	20240102	140737	00	60.00	KSQ150		금속	N	N	N	N	60	N	17710	-190	5	-1.06	1278090090	72323	61.28	17730	18010	17500	23250	12530	17900	17671.90	1.51	0	-10485	18246	18072	17726	17552	17206	18160	17640	131	5350	500	12880	10	1	26123038	4626	134.17	14.32	12	0.28	132.00	1237.00	43900	20230328	-59.66	7930	20230119	123.33	18010	-1.67	20240102	17500	1.20	20240102	43900	-59.66	20230328	7930	123.33	20230119	1.42	N	114190	500	130 억		394471	N	N	3635	N	00	N
113	20240102	130732	00	60.00	KSQ150		금속	N	N	N	N	60	N	17640	-260	5	-1.45	1064135100	60195	51.00	17730	18010	17500	23250	12530	17900	17678.05	1.51	0	-10949	18246	18072	17726	17552	17206	18160	17640	131	5350	500	12880	10	1	26123038	4608	133.64	14.26	12	0.23	132.00	1237.00	43900	20230328	-59.82	7930	20230119	122.45	18010	-2.05	20240102	17500	0.80	20240102	43900	-59.82	20230328	7930	122.45	20230119	1.42	N	114190	500	130 억		394471	N	N	3635	N	00	N
114	20240102	120731	00	60.00	KSQ150		금속	N	N	N	N	60	N	17740	-160	5	-0.89	956048500	54074	45.82	17730	18010	17500	23250	12530	17900	17680.28	1.51	0	-10200	18246	18072	17726	17552	17206	18160	17640	131	5350	500	12880	10	1	26123038	4634	134.39	14.34	12	0.21	132.00	1237.00	43900	20230328	-59.59	7930	20230119	123.71	18010	-1.50	20240102	17500	1.37	20240102	43900	-59.59	20230328	7930	123.71	20230119	1.42	N	114190	500	130 억		394471	N	N	3635	N	00	N
115	20240102	110732	00	60.00	KSQ150		금속	N	N	N	N	60	N	17550	-350	5	-1.96	649045160	36601	31.01	17730	18010	17540	23250	12530	17900	17732.89	1.51	0	-13213	18246	18072	17726	17552	17206	18160	17640	131	5350	500	12880	10	1	26123038	4585	132.95	14.19	12	0.14	132.00	1237.00	43900	20230328	-60.02	7930	20230119	121.31	18010	-2.55	20240102	17540	0.06	20240102	43900	-60.02	20230328	7930	121.31	20230119	1.42	N	114190	500	130 억		394471	N	N	3635	N	00	N
116	20240102	100723	00	60.00	KSQ150		금속	N	N	N	N	60	N	17710	-190	5	-1.06	99461410	5614	4.76	17730	18010	17660	23250	12530	17900	17715.95	1.51	0	-658	18246	18072	17726	17552	17206	18160	17640	131	5350	500	12880	10	1	26123038	4626	134.17	14.32	12	0.02	132.00	1237.00	43900	20230328	-59.66	7930	20230119	123.33	18010	-1.67	20240102	17660	0.28	20240102	43900	-59.66	20230328	7930	123.33	20230119	1.42	N	114190	500	130 억		394471	N	N	3635	N	00	N
117	20240102	090716	00	60.00	KSQ150		금속	N	N	N	N	60	N	17900	0	3	0.00	0	0	0.00	0	0	0	23250	12530	17900	0.00	1.51	0	0	18246	18072	17726	17552	17206	18160	17640	131	5350	500	12880	10	1	26123038	4676	135.61	14.47	12	0.00	132.00	1237.00	43900	20230328	-59.23	7930	20230119	125.73	0	0.00	0	0	0.00	0	43900	-59.23	20230328	7930	125.73	20230119	1.42	N	114190	500	130 억		394471	N	N	3635	N	00	N