KissMeData/074600/price/prices-20230701.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	20230731	160632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	-300	5	-1.00	7711937900	259969	86.47	30350	30400	29000	38850	20950	29900	29664.99	6.47	0	-18727	30833	30366	29733	29266	28633	30600	29500	131	8950	500	21520	50	1	26288000	7781	14.45	2.07	12	0.99	2048.00	14286.00	31650	20230703	-6.48	19500	20220930	51.79	31650	-6.48	20230703	21250	39.29	20230316	31650	-6.48	20230703	19500	51.79	20220930	2.05	Y	074600	500	131 억		1700400	N	N	22150	N	00	N
3	20230731	150634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29450	-450	5	-1.51	7262055700	244756	81.41	30350	30400	29000	38850	20950	29900	29670.59	6.47	0	-20762	30833	30366	29733	29266	28633	30600	29500	131	8950	500	21520	50	1	26288000	7742	14.38	2.06	12	0.93	2048.00	14286.00	31650	20230703	-6.95	19500	20220930	51.03	31650	-6.95	20230703	21250	38.59	20230316	31650	-6.95	20230703	19500	51.03	20220930	2.05	Y	074600	500	131 억		1700400	N	N	27576	N	00	N
4	20230731	140635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29300	-600	5	-2.01	6470175350	217813	72.45	30350	30400	29000	38850	20950	29900	29705.18	6.47	0	-23703	30833	30366	29733	29266	28633	30600	29500	131	8950	500	21520	50	1	26288000	7702	14.31	2.05	12	0.83	2048.00	14286.00	31650	20230703	-7.42	19500	20220930	50.26	31650	-7.42	20230703	21250	37.88	20230316	31650	-7.42	20230703	19500	50.26	20220930	2.05	Y	074600	500	131 억		1700400	N	N	27576	N	00	N
5	20230731	130634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29350	-550	5	-1.84	4924844350	164920	54.86	30350	30400	29250	38850	20950	29900	29862.02	6.47	0	-33660	30833	30366	29733	29266	28633	30600	29500	131	8950	500	21520	50	1	26288000	7716	14.33	2.05	12	0.63	2048.00	14286.00	31650	20230703	-7.27	19500	20220930	50.51	31650	-7.27	20230703	21250	38.12	20230316	31650	-7.27	20230703	19500	50.51	20220930	2.05	Y	074600	500	131 억		1700400	N	N	27576	N	00	N
6	20230731	120641	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	-300	5	-1.00	4039280800	134852	44.85	30350	30400	29550	38850	20950	29900	29953.44	6.47	0	-26254	30833	30366	29733	29266	28633	30600	29500	131	8950	500	21520	50	1	26288000	7781	14.45	2.07	12	0.51	2048.00	14286.00	31650	20230703	-6.48	19500	20220930	51.79	31650	-6.48	20230703	21250	39.29	20230316	31650	-6.48	20230703	19500	51.79	20220930	2.05	Y	074600	500	131 억		1700400	N	N	27576	N	00	N
7	20230731	110644	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29700	-200	5	-0.67	3280877950	109290	36.35	30350	30400	29650	38850	20950	29900	30019.93	6.47	0	-18968	30833	30366	29733	29266	28633	30600	29500	131	8950	500	21520	50	1	26288000	7808	14.50	2.08	12	0.42	2048.00	14286.00	31650	20230703	-6.16	19500	20220930	52.31	31650	-6.16	20230703	21250	39.76	20230316	31650	-6.16	20230703	19500	52.31	20220930	2.05	Y	074600	500	131 억		1700400	N	N	27576	N	00	N
8	20230731	100640	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29900	0	3	0.00	2497168500	83015	27.61	30350	30400	29650	38850	20950	29900	30080.93	6.47	0	-13864	30833	30366	29733	29266	28633	30600	29500	131	8950	500	21520	50	1	26288000	7860	14.60	2.09	12	0.32	2048.00	14286.00	31650	20230703	-5.53	19500	20220930	53.33	31650	-5.53	20230703	21250	40.71	20230316	31650	-5.53	20230703	19500	53.33	20220930	2.05	Y	074600	500	131 억		1700400	N	N	27576	N	00	N
9	20230731	090633	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30250	350	2	1.17	258983850	8539	2.84	30350	30400	30250	38850	20950	29900	30329.53	6.47	0	-2611	30833	30366	29733	29266	28633	30600	29500	131	8950	500	21520	50	1	26288000	7952	14.77	2.12	12	0.03	2048.00	14286.00	31650	20230703	-4.42	19500	20220930	55.13	31650	-4.42	20230703	21250	42.35	20230316	31650	-4.42	20230703	19500	55.13	20220930	2.05	Y	074600	500	131 억		1700400	N	N	27576	N	00	N
10	20230728	160635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29900	650	2	2.22	8841943750	297643	86.33	29800	30200	29100	38000	20500	29250	29706.30	6.55	0	-19494	30416	29832	28916	28332	27416	30125	28625	131	8750	500	21060	50	1	26288000	7860	14.60	2.09	12	1.13	2048.00	14286.00	31650	20230703	-5.53	19500	20220930	53.33	31650	-5.53	20230703	21250	40.71	20230316	31650	-5.53	20230703	19500	53.33	20220930	2.08	Y	074600	500	131 억		1722240	N	N	27576	N	00	N
11	20230728	150636	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30000	750	2	2.56	8331266500	280552	81.38	29800	30200	29100	38000	20500	29250	29696.00	6.55	0	-18305	30416	29832	28916	28332	27416	30125	28625	131	8750	500	21060	50	1	26288000	7886	14.65	2.10	12	1.07	2048.00	14286.00	31650	20230703	-5.21	19500	20220930	53.85	31650	-5.21	20230703	21250	41.18	20230316	31650	-5.21	20230703	19500	53.85	20220930	2.08	Y	074600	500	131 억		1722240	N	N	46176	N	00	N
12	20230728	140632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29450	200	2	0.68	6757163450	227869	66.10	29800	30200	29100	38000	20500	29250	29653.74	6.55	0	-12540	30416	29832	28916	28332	27416	30125	28625	131	8750	500	21060	50	1	26288000	7742	14.38	2.06	12	0.87	2048.00	14286.00	31650	20230703	-6.95	19500	20220930	51.03	31650	-6.95	20230703	21250	38.59	20230316	31650	-6.95	20230703	19500	51.03	20220930	2.08	Y	074600	500	131 억		1722240	N	N	46176	N	00	N
13	20230728	130635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29500	250	2	0.85	6097206200	205552	59.62	29800	30200	29100	38000	20500	29250	29662.62	6.55	0	-14651	30416	29832	28916	28332	27416	30125	28625	131	8750	500	21060	50	1	26288000	7755	14.40	2.06	12	0.78	2048.00	14286.00	31650	20230703	-6.79	19500	20220930	51.28	31650	-6.79	20230703	21250	38.82	20230316	31650	-6.79	20230703	19500	51.28	20220930	2.08	Y	074600	500	131 억		1722240	N	N	46176	N	00	N
14	20230728	120632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	350	2	1.20	5493332100	185194	53.72	29800	30200	29100	38000	20500	29250	29662.60	6.55	0	-14480	30416	29832	28916	28332	27416	30125	28625	131	8750	500	21060	50	1	26288000	7781	14.45	2.07	12	0.70	2048.00	14286.00	31650	20230703	-6.48	19500	20220930	51.79	31650	-6.48	20230703	21250	39.29	20230316	31650	-6.48	20230703	19500	51.79	20220930	2.08	Y	074600	500	131 억		1722240	N	N	46176	N	00	N
15	20230728	110638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29450	200	2	0.68	5055827300	170395	49.42	29800	30200	29100	38000	20500	29250	29671.24	6.55	0	-14933	30416	29832	28916	28332	27416	30125	28625	131	8750	500	21060	50	1	26288000	7742	14.38	2.06	12	0.65	2048.00	14286.00	31650	20230703	-6.95	19500	20220930	51.03	31650	-6.95	20230703	21250	38.59	20230316	31650	-6.95	20230703	19500	51.03	20220930	2.08	Y	074600	500	131 억		1722240	N	N	46176	N	00	N
16	20230728	100630	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29550	300	2	1.03	4232626650	142463	41.32	29800	30200	29100	38000	20500	29250	29710.39	6.55	0	-14875	30416	29832	28916	28332	27416	30125	28625	131	8750	500	21060	50	1	26288000	7768	14.43	2.07	12	0.54	2048.00	14286.00	31650	20230703	-6.64	19500	20220930	51.54	31650	-6.64	20230703	21250	39.06	20230316	31650	-6.64	20230703	19500	51.54	20220930	2.08	Y	074600	500	131 억		1722240	N	N	46176	N	00	N
17	20230728	090635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29450	200	2	0.68	1098062900	37010	10.74	29800	30050	29100	38000	20500	29250	29669.47	6.55	0	-11445	30416	29832	28916	28332	27416	30125	28625	131	8750	500	21060	50	1	26288000	7742	14.38	2.06	12	0.14	2048.00	14286.00	31650	20230703	-6.95	19500	20220930	51.03	31650	-6.95	20230703	21250	38.59	20230316	31650	-6.95	20230703	19500	51.03	20220930	2.08	Y	074600	500	131 억		1722240	N	N	46176	N	00	N
18	20230727	160631	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29250	1250	2	4.46	9895739800	342040	97.01	28050	29500	28000	36400	19600	28000	28929.98	6.68	25617	-17123	29833	28916	28233	27316	26633	28575	26975	131	8400	500	20160	50	1	26288000	7689	14.28	2.05	12	1.30	2048.00	14286.00	31650	20230703	-7.58	19500	20220930	50.00	31650	-7.58	20230703	21250	37.65	20230316	31650	-7.58	20230703	19500	50.00	20220930	2.08	Y	074600	500	131 억		1756228	N	N	46176	N	00	N
19	20230727	150632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29100	1100	2	3.93	9239362400	319584	90.64	28050	29500	28000	36400	19600	28000	28910.59	6.68	25617	-9036	29833	28916	28233	27316	26633	28575	26975	131	8400	500	20160	50	1	26288000	7650	14.21	2.04	12	1.22	2048.00	14286.00	31650	20230703	-8.06	19500	20220930	49.23	31650	-8.06	20230703	21250	36.94	20230316	31650	-8.06	20230703	19500	49.23	20220930	2.08	Y	074600	500	131 억		1756228	N	N	33163	N	00	N
20	20230727	140629	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29250	1250	2	4.46	8113455950	281107	79.73	28050	29500	28000	36400	19600	28000	28862.52	6.68	25617	-950	29833	28916	28233	27316	26633	28575	26975	131	8400	500	20160	50	1	26288000	7689	14.28	2.05	12	1.07	2048.00	14286.00	31650	20230703	-7.58	19500	20220930	50.00	31650	-7.58	20230703	21250	37.65	20230316	31650	-7.58	20230703	19500	50.00	20220930	2.08	Y	074600	500	131 억		1756228	N	N	33163	N	00	N
21	20230727	130628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29300	1300	2	4.64	6914811500	240105	68.10	28050	29500	28000	36400	19600	28000	28799.11	6.68	25617	10795	29833	28916	28233	27316	26633	28575	26975	131	8400	500	20160	50	1	26288000	7702	14.31	2.05	12	0.91	2048.00	14286.00	31650	20230703	-7.42	19500	20220930	50.26	31650	-7.42	20230703	21250	37.88	20230316	31650	-7.42	20230703	19500	50.26	20220930	2.08	Y	074600	500	131 억		1756228	N	N	33163	N	00	N
22	20230727	120631	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28750	750	2	2.68	5173320000	180362	51.16	28050	29200	28000	36400	19600	28000	28682.98	6.68	25617	2156	29833	28916	28233	27316	26633	28575	26975	131	8400	500	20160	50	1	26288000	7558	14.04	2.01	12	0.69	2048.00	14286.00	31650	20230703	-9.16	19500	20220930	47.44	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	19500	47.44	20220930	2.08	Y	074600	500	131 억		1756228	N	N	33163	N	00	N
23	20230727	110632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	950	2	3.39	3508146550	122939	34.87	28050	29000	28000	36400	19600	28000	28535.67	6.68	25617	5241	29833	28916	28233	27316	26633	28575	26975	131	8400	500	20160	50	1	26288000	7610	14.14	2.03	12	0.47	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	2.08	Y	074600	500	131 억		1756228	N	N	33163	N	00	N
24	20230727	100629	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28250	250	2	0.89	2103772950	73705	20.90	28050	29000	28000	36400	19600	28000	28543.15	6.68	25617	-11123	29833	28916	28233	27316	26633	28575	26975	131	8400	500	20160	50	1	26288000	7426	13.79	1.98	12	0.28	2048.00	14286.00	31650	20230703	-10.74	19500	20220930	44.87	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	19500	44.87	20220930	2.08	Y	074600	500	131 억		1756228	N	N	33163	N	00	N
25	20230727	090628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28600	600	2	2.14	287115800	10092	2.86	28050	28700	28050	36400	19600	28000	28449.84	6.68	25617	-567	29833	28916	28233	27316	26633	28575	26975	131	8400	500	20160	50	1	26288000	7518	13.96	2.00	12	0.04	2048.00	14286.00	31650	20230703	-9.64	19500	20220930	46.67	31650	-9.64	20230703	21250	34.59	20230316	31650	-9.64	20230703	19500	46.67	20220930	2.08	Y	074600	500	131 억		1756228	N	N	33163	N	00	N
26	20230726	160627	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28000	-750	5	-2.61	9843361300	349218	162.36	28750	29150	27550	37350	20150	28750	28186.97	6.58	0	20156	29783	29266	28833	28316	27883	29050	28100	131	8600	500	20700	50	1	26288000	7361	13.67	1.96	12	1.33	2048.00	14286.00	31650	20230703	-11.53	19500	20220930	43.59	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	19500	43.59	20220930	2.14	Y	074600	500	131 억		1730611	N	N	33163	N	00	N
27	20230726	150631	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27850	-900	5	-3.13	9231961200	327286	152.16	28750	29150	27550	37350	20150	28750	28207.63	6.58	0	22921	29783	29266	28833	28316	27883	29050	28100	131	8600	500	20700	50	1	26288000	7321	13.60	1.95	12	1.25	2048.00	14286.00	31650	20230703	-12.01	19500	20220930	42.82	31650	-12.01	20230703	21250	31.06	20230316	31650	-12.01	20230703	19500	42.82	20220930	2.14	Y	074600	500	131 억		1730611	N	N	24504	N	00	N
28	20230726	140627	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28100	-650	5	-2.26	8120401300	287626	133.72	28750	29150	27550	37350	20150	28750	28232.50	6.58	0	27104	29783	29266	28833	28316	27883	29050	28100	131	8600	500	20700	50	1	26288000	7387	13.72	1.97	12	1.09	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	2.14	Y	074600	500	131 억		1730611	N	N	24504	N	00	N
29	20230726	130626	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	-850	5	-2.96	6242857650	221175	102.83	28750	29150	27550	37350	20150	28750	28225.87	6.58	0	26469	29783	29266	28833	28316	27883	29050	28100	131	8600	500	20700	50	1	26288000	7334	13.62	1.95	12	0.84	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	2.14	Y	074600	500	131 억		1730611	N	N	24504	N	00	N
30	20230726	120627	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28150	-600	5	-2.09	5449290350	192794	89.63	28750	29150	27550	37350	20150	28750	28264.83	6.58	0	27463	29783	29266	28833	28316	27883	29050	28100	131	8600	500	20700	50	1	26288000	7400	13.75	1.97	12	0.73	2048.00	14286.00	31650	20230703	-11.06	19500	20220930	44.36	31650	-11.06	20230703	21250	32.47	20230316	31650	-11.06	20230703	19500	44.36	20220930	2.14	Y	074600	500	131 억		1730611	N	N	24504	N	00	N
31	20230726	110623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	-850	5	-2.96	4773515800	168685	78.42	28750	29150	27550	37350	20150	28750	28298.40	6.58	0	27536	29783	29266	28833	28316	27883	29050	28100	131	8600	500	20700	50	1	26288000	7334	13.62	1.95	12	0.64	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	2.14	Y	074600	500	131 억		1730611	N	N	24504	N	00	N
32	20230726	100628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28100	-650	5	-2.26	2911695400	101971	47.41	28750	29150	28050	37350	20150	28750	28554.15	6.58	0	17606	29783	29266	28833	28316	27883	29050	28100	131	8600	500	20700	50	1	26288000	7387	13.72	1.97	12	0.39	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	2.14	Y	074600	500	131 억		1730611	N	N	24504	N	00	N
33	20230726	090623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28600	-150	5	-0.52	384038250	13425	6.24	28750	28800	28450	37350	20150	28750	28606.20	6.58	0	1041	29783	29266	28833	28316	27883	29050	28100	131	8600	500	20700	50	1	26288000	7518	13.96	2.00	12	0.05	2048.00	14286.00	31650	20230703	-9.64	19500	20220930	46.67	31650	-9.64	20230703	21250	34.59	20230316	31650	-9.64	20230703	19500	46.67	20220930	2.14	Y	074600	500	131 억		1730611	N	N	24504	N	00	N
34	20230725	160621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28750	-50	5	-0.17	6113921250	212534	82.08	28900	29350	28400	37400	20200	28800	28766.79	6.66	0	-15223	29533	29166	28583	28216	27633	29350	28400	131	8600	500	20730	50	1	26288000	7558	14.04	2.01	12	0.81	2048.00	14286.00	31650	20230703	-9.16	19500	20220930	47.44	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	19500	47.44	20220930	2.09	Y	074600	500	131 억		1751401	N	N	24504	N	00	N
35	20230725	150616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28600	-200	5	-0.69	5672767750	197150	76.13	28900	29350	28400	37400	20200	28800	28773.86	6.66	0	-18566	29533	29166	28583	28216	27633	29350	28400	131	8600	500	20730	50	1	26288000	7518	13.96	2.00	12	0.75	2048.00	14286.00	31650	20230703	-9.64	19500	20220930	46.67	31650	-9.64	20230703	21250	34.59	20230316	31650	-9.64	20230703	19500	46.67	20220930	2.09	Y	074600	500	131 억		1751401	N	N	12684	N	00	N
36	20230725	140617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	-150	5	-0.52	5056386050	175612	67.82	28900	29350	28400	37400	20200	28800	28792.94	6.66	0	-15697	29533	29166	28583	28216	27633	29350	28400	131	8600	500	20730	50	1	26288000	7532	13.99	2.01	12	0.67	2048.00	14286.00	31650	20230703	-9.48	19500	20220930	46.92	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	19500	46.92	20220930	2.09	Y	074600	500	131 억		1751401	N	N	12684	N	00	N
37	20230725	130622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28500	-300	5	-1.04	4220749900	146385	56.53	28900	29350	28400	37400	20200	28800	28833.23	6.66	0	-24128	29533	29166	28583	28216	27633	29350	28400	131	8600	500	20730	50	1	26288000	7492	13.92	1.99	12	0.56	2048.00	14286.00	31650	20230703	-9.95	19500	20220930	46.15	31650	-9.95	20230703	21250	34.12	20230316	31650	-9.95	20230703	19500	46.15	20220930	2.09	Y	074600	500	131 억		1751401	N	N	12684	N	00	N
38	20230725	120622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28550	-250	5	-0.87	3816494700	132212	51.06	28900	29350	28400	37400	20200	28800	28866.52	6.66	0	-21005	29533	29166	28583	28216	27633	29350	28400	131	8600	500	20730	50	1	26288000	7505	13.94	2.00	12	0.50	2048.00	14286.00	31650	20230703	-9.79	19500	20220930	46.41	31650	-9.79	20230703	21250	34.35	20230316	31650	-9.79	20230703	19500	46.41	20220930	2.09	Y	074600	500	131 억		1751401	N	N	12684	N	00	N
39	20230725	110620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	-150	5	-0.52	3110538250	107534	41.53	28900	29350	28400	37400	20200	28800	28926.18	6.66	0	-11190	29533	29166	28583	28216	27633	29350	28400	131	8600	500	20730	50	1	26288000	7532	13.99	2.01	12	0.41	2048.00	14286.00	31650	20230703	-9.48	19500	20220930	46.92	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	19500	46.92	20220930	2.09	Y	074600	500	131 억		1751401	N	N	12684	N	00	N
40	20230725	100619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28900	100	2	0.35	2226692750	76787	29.65	28900	29350	28400	37400	20200	28800	28998.51	6.66	0	-2139	29533	29166	28583	28216	27633	29350	28400	131	8600	500	20730	50	1	26288000	7597	14.11	2.02	12	0.29	2048.00	14286.00	31650	20230703	-8.69	19500	20220930	48.21	31650	-8.69	20230703	21250	36.00	20230316	31650	-8.69	20230703	19500	48.21	20220930	2.09	Y	074600	500	131 억		1751401	N	N	12684	N	00	N
41	20230725	090618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	0	3	0.00	388675700	13541	5.23	28900	28950	28400	37400	20200	28800	28703.05	6.66	0	-6378	29533	29166	28583	28216	27633	29350	28400	131	8600	500	20730	50	1	26288000	7571	14.06	2.02	12	0.05	2048.00	14286.00	31650	20230703	-9.00	19500	20220930	47.69	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	19500	47.69	20220930	2.09	Y	074600	500	131 억		1751401	N	N	12684	N	00	N
42	20230724	160622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	-100	5	-0.35	7318797150	256628	71.36	28700	28950	28000	37550	20250	28900	28517.87	6.53	0	27246	29633	29266	28933	28566	28233	29100	28400	131	8650	500	20800	50	1	26288000	7571	14.06	2.02	12	0.98	2048.00	14286.00	31650	20230703	-9.00	19500	20220930	47.69	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	19500	47.69	20220930	2.12	Y	074600	500	131 억		1715567	N	N	12684	N	00	N
43	20230724	150618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	50	2	0.17	6782038400	238026	66.19	28700	28950	28000	37550	20250	28900	28492.85	6.53	0	31388	29633	29266	28933	28566	28233	29100	28400	131	8650	500	20800	50	1	26288000	7610	14.14	2.03	12	0.91	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	2.12	Y	074600	500	131 억		1715567	N	N	30103	N	00	N
44	20230724	140615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	-250	5	-0.87	6055612300	212816	59.18	28700	28950	28000	37550	20250	28900	28454.68	6.53	0	35238	29633	29266	28933	28566	28233	29100	28400	131	8650	500	20800	50	1	26288000	7532	13.99	2.01	12	0.81	2048.00	14286.00	31650	20230703	-9.48	19500	20220930	46.92	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	19500	46.92	20220930	2.12	Y	074600	500	131 억		1715567	N	N	30103	N	00	N
45	20230724	130616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	-250	5	-0.87	5193348800	182871	50.85	28700	28800	28000	37550	20250	28900	28398.97	6.53	0	38891	29633	29266	28933	28566	28233	29100	28400	131	8650	500	20800	50	1	26288000	7532	13.99	2.01	12	0.70	2048.00	14286.00	31650	20230703	-9.48	19500	20220930	46.92	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	19500	46.92	20220930	2.12	Y	074600	500	131 억		1715567	N	N	30103	N	00	N
46	20230724	120617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28550	-350	5	-1.21	4548473550	160309	44.58	28700	28800	28000	37550	20250	28900	28373.16	6.53	0	37189	29633	29266	28933	28566	28233	29100	28400	131	8650	500	20800	50	1	26288000	7505	13.94	2.00	12	0.61	2048.00	14286.00	31650	20230703	-9.79	19500	20220930	46.41	31650	-9.79	20230703	21250	34.35	20230316	31650	-9.79	20230703	19500	46.41	20220930	2.12	Y	074600	500	131 억		1715567	N	N	30103	N	00	N
47	20230724	110621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28200	-700	5	-2.42	3923923750	138318	38.46	28700	28800	28000	37550	20250	28900	28368.85	6.53	0	33798	29633	29266	28933	28566	28233	29100	28400	131	8650	500	20800	50	1	26288000	7413	13.77	1.97	12	0.53	2048.00	14286.00	31650	20230703	-10.90	19500	20220930	44.62	31650	-10.90	20230703	21250	32.71	20230316	31650	-10.90	20230703	19500	44.62	20220930	2.12	Y	074600	500	131 억		1715567	N	N	30103	N	00	N
48	20230724	100614	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28450	-450	5	-1.56	2517539100	88737	24.68	28700	28800	28000	37550	20250	28900	28370.79	6.53	0	19351	29633	29266	28933	28566	28233	29100	28400	131	8650	500	20800	50	1	26288000	7479	13.89	1.99	12	0.34	2048.00	14286.00	31650	20230703	-10.11	19500	20220930	45.90	31650	-10.11	20230703	21250	33.88	20230316	31650	-10.11	20230703	19500	45.90	20220930	2.12	Y	074600	500	131 억		1715567	N	N	30103	N	00	N
49	20230724	090618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28300	-600	5	-2.08	452336800	15937	4.43	28700	28700	28100	37550	20250	28900	28382.77	6.53	0	199	29633	29266	28933	28566	28233	29100	28400	131	8650	500	20800	50	1	26288000	7440	13.82	1.98	12	0.06	2048.00	14286.00	31650	20230703	-10.58	19500	20220930	45.13	31650	-10.58	20230703	21250	33.18	20230316	31650	-10.58	20230703	19500	45.13	20220930	2.12	Y	074600	500	131 억		1715567	N	N	30103	N	00	N
50	20230721	160612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28900	-1200	5	-3.99	10323049000	357999	190.95	29300	29300	28600	39100	21100	30100	28834.87	6.53	0	-14328	31000	30550	29750	29300	28500	30775	29525	131	9000	500	21670	50	1	26288000	7597	14.11	2.02	12	1.36	2048.00	14286.00	31650	20230703	-8.69	19500	20220930	48.21	31650	-8.69	20230703	21250	36.00	20230316	31650	-8.69	20230703	19500	48.21	20220930	2.14	Y	074600	500	131 억		1717352	N	N	30103	N	00	N
51	20230721	150615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28750	-1350	5	-4.49	9822245850	340630	181.68	29300	29300	28600	39100	21100	30100	28835.12	6.53	0	-12537	31000	30550	29750	29300	28500	30775	29525	131	9000	500	21670	50	1	26288000	7558	14.04	2.01	12	1.30	2048.00	14286.00	31650	20230703	-9.16	19500	20220930	47.44	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	19500	47.44	20220930	2.14	Y	074600	500	131 억		1717352	N	N	14524	N	00	N
52	20230721	140611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	-1300	5	-4.32	8297074400	287559	153.37	29300	29300	28600	39100	21100	30100	28852.99	6.53	0	-33948	31000	30550	29750	29300	28500	30775	29525	131	9000	500	21670	50	1	26288000	7571	14.06	2.02	12	1.09	2048.00	14286.00	31650	20230703	-9.00	19500	20220930	47.69	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	19500	47.69	20220930	2.14	Y	074600	500	131 억		1717352	N	N	14524	N	00	N
53	20230721	130613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28750	-1350	5	-4.49	7690414550	266511	142.15	29300	29300	28600	39100	21100	30100	28855.38	6.53	0	-34022	31000	30550	29750	29300	28500	30775	29525	131	9000	500	21670	50	1	26288000	7558	14.04	2.01	12	1.01	2048.00	14286.00	31650	20230703	-9.16	19500	20220930	47.44	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	19500	47.44	20220930	2.14	Y	074600	500	131 억		1717352	N	N	14524	N	00	N
54	20230721	120620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	-1150	5	-3.82	5858583100	202968	108.26	29300	29300	28600	39100	21100	30100	28863.89	6.53	0	-55646	31000	30550	29750	29300	28500	30775	29525	131	9000	500	21670	50	1	26288000	7610	14.14	2.03	12	0.77	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	2.14	Y	074600	500	131 억		1717352	N	N	14524	N	00	N
55	20230721	110617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28850	-1250	5	-4.15	5330013150	184708	98.52	29300	29300	28600	39100	21100	30100	28855.68	6.53	0	-56233	31000	30550	29750	29300	28500	30775	29525	131	9000	500	21670	50	1	26288000	7584	14.09	2.02	12	0.70	2048.00	14286.00	31650	20230703	-8.85	19500	20220930	47.95	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	19500	47.95	20220930	2.14	Y	074600	500	131 억		1717352	N	N	14524	N	00	N
56	20230721	100616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	-1150	5	-3.82	4049959000	140308	74.84	29300	29300	28600	39100	21100	30100	28863.80	6.53	0	-46197	31000	30550	29750	29300	28500	30775	29525	131	9000	500	21670	50	1	26288000	7610	14.14	2.03	12	0.53	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	2.14	Y	074600	500	131 억		1717352	N	N	14524	N	00	N
57	20230721	090616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	-1300	5	-4.32	971693300	33513	17.87	29300	29300	28750	39100	21100	30100	28990.84	6.53	0	-15330	31000	30550	29750	29300	28500	30775	29525	131	9000	500	21670	50	1	26288000	7571	14.06	2.02	12	0.13	2048.00	14286.00	31650	20230703	-9.00	19500	20220930	47.69	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	19500	47.69	20220930	2.14	Y	074600	500	131 억		1717352	N	N	14524	N	00	N
58	20230720	160611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30100	500	2	1.69	5486081950	184991	67.67	29350	30200	28950	38450	20750	29600	29654.28	6.54	0	-7083	31300	30450	29750	28900	28200	30100	28550	131	8850	500	21310	50	1	26288000	7913	14.70	2.11	12	0.70	2048.00	14286.00	31650	20230703	-4.90	19500	20220930	54.36	31650	-4.90	20230703	21250	41.65	20230316	31650	-4.90	20230703	19500	54.36	20220930	2.07	Y	074600	500	131 억		1718303	N	N	14524	N	00	N
59	20230720	150610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30050	450	2	1.52	5019296200	169486	62.00	29350	30200	28950	38450	20750	29600	29614.81	6.54	0	-5863	31300	30450	29750	28900	28200	30100	28550	131	8850	500	21310	50	1	26288000	7900	14.67	2.10	12	0.64	2048.00	14286.00	31650	20230703	-5.06	19500	20220930	54.10	31650	-5.06	20230703	21250	41.41	20230316	31650	-5.06	20230703	19500	54.10	20220930	2.07	Y	074600	500	131 억		1718303	N	N	17662	N	00	N
60	20230720	140609	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30150	550	2	1.86	4111906250	139323	50.97	29350	30150	28950	38450	20750	29600	29513.47	6.54	0	-230	31300	30450	29750	28900	28200	30100	28550	131	8850	500	21310	50	1	26288000	7926	14.72	2.11	12	0.53	2048.00	14286.00	31650	20230703	-4.74	19500	20220930	54.62	31650	-4.74	20230703	21250	41.88	20230316	31650	-4.74	20230703	19500	54.62	20220930	2.07	Y	074600	500	131 억		1718303	N	N	17662	N	00	N
61	20230720	130609	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29750	150	2	0.51	2820212200	96152	35.17	29350	29800	28950	38450	20750	29600	29330.76	6.54	0	-6817	31300	30450	29750	28900	28200	30100	28550	131	8850	500	21310	50	1	26288000	7821	14.53	2.08	12	0.37	2048.00	14286.00	31650	20230703	-6.00	19500	20220930	52.56	31650	-6.00	20230703	21250	40.00	20230316	31650	-6.00	20230703	19500	52.56	20220930	2.07	Y	074600	500	131 억		1718303	N	N	17662	N	00	N
62	20230720	120614	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29450	-150	5	-0.51	2383422300	81406	29.78	29350	29600	28950	38450	20750	29600	29278.19	6.54	0	-8526	31300	30450	29750	28900	28200	30100	28550	131	8850	500	21310	50	1	26288000	7742	14.38	2.06	12	0.31	2048.00	14286.00	31650	20230703	-6.95	19500	20220930	51.03	31650	-6.95	20230703	21250	38.59	20230316	31650	-6.95	20230703	19500	51.03	20220930	2.07	Y	074600	500	131 억		1718303	N	N	17662	N	00	N
63	20230720	110612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29450	-150	5	-0.51	2000108600	68379	25.01	29350	29600	28950	38450	20750	29600	29250.31	6.54	0	-4370	31300	30450	29750	28900	28200	30100	28550	131	8850	500	21310	50	1	26288000	7742	14.38	2.06	12	0.26	2048.00	14286.00	31650	20230703	-6.95	19500	20220930	51.03	31650	-6.95	20230703	21250	38.59	20230316	31650	-6.95	20230703	19500	51.03	20220930	2.07	Y	074600	500	131 억		1718303	N	N	17662	N	00	N
64	20230720	100607	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29300	-300	5	-1.01	1402142550	48035	17.57	29350	29500	28950	38450	20750	29600	29189.98	6.54	0	3910	31300	30450	29750	28900	28200	30100	28550	131	8850	500	21310	50	1	26288000	7702	14.31	2.05	12	0.18	2048.00	14286.00	31650	20230703	-7.42	19500	20220930	50.26	31650	-7.42	20230703	21250	37.88	20230316	31650	-7.42	20230703	19500	50.26	20220930	2.07	Y	074600	500	131 억		1718303	N	N	17662	N	00	N
65	20230720	090607	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29300	-300	5	-1.01	174035950	5957	2.18	29350	29400	29050	38450	20750	29600	29215.05	6.54	0	652	31300	30450	29750	28900	28200	30100	28550	131	8850	500	21310	50	1	26288000	7702	14.31	2.05	12	0.02	2048.00	14286.00	31650	20230703	-7.42	19500	20220930	50.26	31650	-7.42	20230703	21250	37.88	20230316	31650	-7.42	20230703	19500	50.26	20220930	2.07	Y	074600	500	131 억		1718303	N	N	17662	N	00	N
66	20230719	160619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	-500	5	-1.66	8015706750	270820	98.93	30400	30600	29050	39100	21100	30100	29597.89	6.61	295	-27375	31733	30916	30383	29566	29033	30650	29300	131	9000	500	21670	50	1	26288000	7781	14.45	2.07	12	1.03	2048.00	14286.00	31650	20230703	-6.48	19500	20220930	51.79	31650	-6.48	20230703	21250	39.29	20230316	31650	-6.48	20230703	19500	51.79	20220930	2.15	Y	074600	500	131 억		1738258	N	N	17662	N	00	N
67	20230719	150618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29550	-550	5	-1.83	7517747100	253964	92.77	30400	30600	29050	39100	21100	30100	29601.61	6.61	295	-25345	31733	30916	30383	29566	29033	30650	29300	131	9000	500	21670	50	1	26288000	7768	14.43	2.07	12	0.97	2048.00	14286.00	31650	20230703	-6.64	19500	20220930	51.54	31650	-6.64	20230703	21250	39.06	20230316	31650	-6.64	20230703	19500	51.54	20220930	2.15	Y	074600	500	131 억		1738258	N	N	24786	N	00	N
68	20230719	140619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29350	-750	5	-2.49	6715807350	226661	82.80	30400	30600	29050	39100	21100	30100	29629.29	6.61	295	-23126	31733	30916	30383	29566	29033	30650	29300	131	9000	500	21670	50	1	26288000	7716	14.33	2.05	12	0.86	2048.00	14286.00	31650	20230703	-7.27	19500	20220930	50.51	31650	-7.27	20230703	21250	38.12	20230316	31650	-7.27	20230703	19500	50.51	20220930	2.15	Y	074600	500	131 억		1738258	N	N	24786	N	00	N
69	20230719	130613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29150	-950	5	-3.16	5676035600	190991	69.77	30400	30600	29100	39100	21100	30100	29718.85	6.61	295	-21796	31733	30916	30383	29566	29033	30650	29300	131	9000	500	21670	50	1	26288000	7663	14.23	2.04	12	0.73	2048.00	14286.00	31650	20230703	-7.90	19500	20220930	49.49	31650	-7.90	20230703	21250	37.18	20230316	31650	-7.90	20230703	19500	49.49	20220930	2.15	Y	074600	500	131 억		1738258	N	N	24786	N	00	N
70	20230719	120619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29300	-800	5	-2.66	4987691400	167473	61.18	30400	30600	29100	39100	21100	30100	29782.05	6.61	295	-11681	31733	30916	30383	29566	29033	30650	29300	131	9000	500	21670	50	1	26288000	7702	14.31	2.05	12	0.64	2048.00	14286.00	31650	20230703	-7.42	19500	20220930	50.26	31650	-7.42	20230703	21250	37.88	20230316	31650	-7.42	20230703	19500	50.26	20220930	2.15	Y	074600	500	131 억		1738258	N	N	24786	N	00	N
71	20230719	110619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29250	-850	5	-2.82	4103837100	137204	50.12	30400	30600	29200	39100	21100	30100	29910.47	6.61	295	-11092	31733	30916	30383	29566	29033	30650	29300	131	9000	500	21670	50	1	26288000	7689	14.28	2.05	12	0.52	2048.00	14286.00	31650	20230703	-7.58	19500	20220930	50.00	31650	-7.58	20230703	21250	37.65	20230316	31650	-7.58	20230703	19500	50.00	20220930	2.15	Y	074600	500	131 억		1738258	N	N	24786	N	00	N
72	20230719	100614	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29900	-200	5	-0.66	2469389400	81872	29.91	30400	30600	29650	39100	21100	30100	30161.59	6.61	295	-8957	31733	30916	30383	29566	29033	30650	29300	131	9000	500	21670	50	1	26288000	7860	14.60	2.09	12	0.31	2048.00	14286.00	31650	20230703	-5.53	19500	20220930	53.33	31650	-5.53	20230703	21250	40.71	20230316	31650	-5.53	20230703	19500	53.33	20220930	2.15	Y	074600	500	131 억		1738258	N	N	24786	N	00	N
73	20230719	090614	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30000	-100	5	-0.33	452733700	15014	5.48	30400	30400	29900	39100	21100	30100	30154.12	6.61	295	-2469	31733	30916	30383	29566	29033	30650	29300	131	9000	500	21670	50	1	26288000	7886	14.65	2.10	12	0.06	2048.00	14286.00	31650	20230703	-5.21	19500	20220930	53.85	31650	-5.21	20230703	21250	41.18	20230316	31650	-5.21	20230703	19500	53.85	20220930	2.15	Y	074600	500	131 억		1738258	N	N	24786	N	00	N
74	20230718	160614	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30100	-600	5	-1.95	8211833850	271592	36.84	31050	31200	29850	39900	21500	30700	30236.29	6.70	0	-55589	33100	31900	30400	29200	27700	32500	29800	131	9200	500	22100	50	1	26288000	7913	14.70	2.11	12	1.03	2048.00	14286.00	31650	20230703	-4.90	19500	20220930	54.36	31650	-4.90	20230703	21250	41.65	20230316	31650	-4.90	20230703	19500	54.36	20220930	2.04	Y	074600	500	131 억		1762528	N	N	24786	N	00	N
75	20230718	150614	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30050	-650	5	-2.12	7430902150	245628	33.32	31050	31200	29850	39900	21500	30700	30252.67	6.70	0	-61137	33100	31900	30400	29200	27700	32500	29800	131	9200	500	22100	50	1	26288000	7900	14.67	2.10	12	0.93	2048.00	14286.00	31650	20230703	-5.06	19500	20220930	54.10	31650	-5.06	20230703	21250	41.41	20230316	31650	-5.06	20230703	19500	54.10	20220930	2.04	Y	074600	500	131 억		1762528	N	N	16113	N	00	N
76	20230718	140611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30100	-600	5	-1.95	6802044400	224704	30.48	31050	31200	29850	39900	21500	30700	30271.13	6.70	0	-58965	33100	31900	30400	29200	27700	32500	29800	131	9200	500	22100	50	1	26288000	7913	14.70	2.11	12	0.85	2048.00	14286.00	31650	20230703	-4.90	19500	20220930	54.36	31650	-4.90	20230703	21250	41.65	20230316	31650	-4.90	20230703	19500	54.36	20220930	2.04	Y	074600	500	131 억		1762528	N	N	16113	N	00	N
77	20230718	130611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30000	-700	5	-2.28	6340018700	209316	28.39	31050	31200	29850	39900	21500	30700	30289.22	6.70	0	-55105	33100	31900	30400	29200	27700	32500	29800	131	9200	500	22100	50	1	26288000	7886	14.65	2.10	12	0.80	2048.00	14286.00	31650	20230703	-5.21	19500	20220930	53.85	31650	-5.21	20230703	21250	41.18	20230316	31650	-5.21	20230703	19500	53.85	20220930	2.04	Y	074600	500	131 억		1762528	N	N	16113	N	00	N
78	20230718	120616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29950	-750	5	-2.44	5545980750	182801	24.79	31050	31200	29900	39900	21500	30700	30338.90	6.70	0	-51403	33100	31900	30400	29200	27700	32500	29800	131	9200	500	22100	50	1	26288000	7873	14.62	2.10	12	0.70	2048.00	14286.00	31650	20230703	-5.37	19500	20220930	53.59	31650	-5.37	20230703	21250	40.94	20230316	31650	-5.37	20230703	19500	53.59	20220930	2.04	Y	074600	500	131 억		1762528	N	N	16113	N	00	N
79	20230718	110616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30250	-450	5	-1.47	4625409550	152133	20.63	31050	31200	29900	39900	21500	30700	30403.72	6.70	0	-45182	33100	31900	30400	29200	27700	32500	29800	131	9200	500	22100	50	1	26288000	7952	14.77	2.12	12	0.58	2048.00	14286.00	31650	20230703	-4.42	19500	20220930	55.13	31650	-4.42	20230703	21250	42.35	20230316	31650	-4.42	20230703	19500	55.13	20220930	2.04	Y	074600	500	131 억		1762528	N	N	16113	N	00	N
80	20230718	100609	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30300	-400	5	-1.30	3781178700	124276	16.86	31050	31200	29900	39900	21500	30700	30425.65	6.70	0	-34418	33100	31900	30400	29200	27700	32500	29800	131	9200	500	22100	50	1	26288000	7965	14.79	2.12	12	0.47	2048.00	14286.00	31650	20230703	-4.27	19500	20220930	55.38	31650	-4.27	20230703	21250	42.59	20230316	31650	-4.27	20230703	19500	55.38	20220930	2.04	Y	074600	500	131 억		1762528	N	N	16113	N	00	N
81	20230718	090609	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30400	-300	5	-0.98	1365583250	44310	6.01	31050	31200	30350	39900	21500	30700	30818.85	6.70	0	-26515	33100	31900	30400	29200	27700	32500	29800	131	9200	500	22100	50	1	26288000	7992	14.84	2.13	12	0.17	2048.00	14286.00	31650	20230703	-3.95	19500	20220930	55.90	31650	-3.95	20230703	21250	43.06	20230316	31650	-3.95	20230703	19500	55.90	20220930	2.04	Y	074600	500	131 억		1762528	N	N	16113	N	00	N
82	20230717	160611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	1250	2	4.24	22613106950	733626	164.40	29300	31600	28900	38250	20650	29450	30823.89	6.47	295	53538	30816	30132	29716	29032	28616	29925	28825	131	8800	500	21200	50	1	26288000	8070	14.99	2.15	12	2.79	2048.00	14286.00	31650	20230703	-3.00	19500	20220930	57.44	31650	-3.00	20230703	21250	44.47	20230316	31650	-3.00	20230703	19500	57.44	20220930	2.09	Y	074600	500	131 억		1701608	N	N	16113	N	00	N
83	20230717	150607	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30650	1200	2	4.07	21619494000	701242	157.14	29300	31600	28900	38250	20650	29450	30830.36	6.47	295	54460	30816	30132	29716	29032	28616	29925	28825	131	8800	500	21200	50	1	26288000	8057	14.97	2.15	12	2.67	2048.00	14286.00	31650	20230703	-3.16	19500	20220930	57.18	31650	-3.16	20230703	21250	44.24	20230316	31650	-3.16	20230703	19500	57.18	20220930	2.09	Y	074600	500	131 억		1701608	N	N	49706	N	00	N
84	20230717	140610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	1250	2	4.24	20408451950	661782	148.30	29300	31600	28900	38250	20650	29450	30838.71	6.47	295	72355	30816	30132	29716	29032	28616	29925	28825	131	8800	500	21200	50	1	26288000	8070	14.99	2.15	12	2.52	2048.00	14286.00	31650	20230703	-3.00	19500	20220930	57.44	31650	-3.00	20230703	21250	44.47	20230316	31650	-3.00	20230703	19500	57.44	20220930	2.09	Y	074600	500	131 억		1701608	N	N	49706	N	00	N
85	20230717	130606	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30800	1350	2	4.58	18646716450	604429	135.45	29300	31600	28900	38250	20650	29450	30850.22	6.47	295	80648	30816	30132	29716	29032	28616	29925	28825	131	8800	500	21200	50	1	26288000	8097	15.04	2.16	12	2.30	2048.00	14286.00	31650	20230703	-2.69	19500	20220930	57.95	31650	-2.69	20230703	21250	44.94	20230316	31650	-2.69	20230703	19500	57.95	20220930	2.09	Y	074600	500	131 억		1701608	N	N	49706	N	00	N
86	20230717	120613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31100	1650	2	5.60	17347140800	562400	126.03	29300	31600	28900	38250	20650	29450	30844.94	6.47	295	88065	30816	30132	29716	29032	28616	29925	28825	131	8800	500	21200	50	1	26288000	8176	15.19	2.18	12	2.14	2048.00	14286.00	31650	20230703	-1.74	19500	20220930	59.49	31650	-1.74	20230703	21250	46.35	20230316	31650	-1.74	20230703	19500	59.49	20220930	2.09	Y	074600	500	131 억		1701608	N	N	49706	N	00	N
87	20230717	110605	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31000	1550	2	5.26	16217697850	526118	117.90	29300	31600	28900	38250	20650	29450	30825.31	6.47	295	85621	30816	30132	29716	29032	28616	29925	28825	131	8800	500	21200	50	1	26288000	8149	15.14	2.17	12	2.00	2048.00	14286.00	31650	20230703	-2.05	19500	20220930	58.97	31650	-2.05	20230703	21250	45.88	20230316	31650	-2.05	20230703	19500	58.97	20220930	2.09	Y	074600	500	131 억		1701608	N	N	49706	N	00	N
88	20230717	100607	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31050	1600	2	5.43	11434897700	373037	83.59	29300	31400	28900	38250	20650	29450	30653.64	6.47	295	77286	30816	30132	29716	29032	28616	29925	28825	131	8800	500	21200	50	1	26288000	8162	15.16	2.17	12	1.42	2048.00	14286.00	31650	20230703	-1.90	19500	20220930	59.23	31650	-1.90	20230703	21250	46.12	20230316	31650	-1.90	20230703	19500	59.23	20220930	2.09	Y	074600	500	131 억		1701608	N	N	49706	N	00	N
89	20230717	090605	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29300	-150	5	-0.51	449160050	15449	3.46	29300	29300	28900	38250	20650	29450	29072.83	6.47	295	1528	30816	30132	29716	29032	28616	29925	28825	131	8800	500	21200	50	1	26288000	7702	14.31	2.05	12	0.06	2048.00	14286.00	31650	20230703	-7.42	19500	20220930	50.26	31650	-7.42	20230703	21250	37.88	20230316	31650	-7.42	20230703	19500	50.26	20220930	2.09	Y	074600	500	131 억		1701608	N	N	49706	N	00	N
90	20230714	160605	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29450	-200	5	-0.67	13213358150	443168	117.45	30100	30400	29300	38500	20800	29650	29816.63	6.68	0	-48401	30416	30032	29416	29032	28416	30225	29225	131	8850	500	21340	50	1	26288000	7742	14.38	2.06	12	1.69	2048.00	14286.00	31650	20230703	-6.95	19500	20220930	51.03	31650	-6.95	20230703	21250	38.59	20230316	31650	-6.95	20230703	19500	51.03	20220930	2.04	Y	074600	500	131 억		1755440	N	N	49706	N	00	N
91	20230714	150609	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29500	-150	5	-0.51	12532342450	420050	111.33	30100	30400	29300	38500	20800	29650	29835.36	6.68	0	-56698	30416	30032	29416	29032	28416	30225	29225	131	8850	500	21340	50	1	26288000	7755	14.40	2.06	12	1.60	2048.00	14286.00	31650	20230703	-6.79	19500	20220930	51.28	31650	-6.79	20230703	21250	38.82	20230316	31650	-6.79	20230703	19500	51.28	20220930	2.04	Y	074600	500	131 억		1755440	N	N	38061	N	00	N
92	20230714	140610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29500	-150	5	-0.51	11165282800	373612	99.02	30100	30400	29350	38500	20800	29650	29884.70	6.68	0	-54300	30416	30032	29416	29032	28416	30225	29225	131	8850	500	21340	50	1	26288000	7755	14.40	2.06	12	1.42	2048.00	14286.00	31650	20230703	-6.79	19500	20220930	51.28	31650	-6.79	20230703	21250	38.82	20230316	31650	-6.79	20230703	19500	51.28	20220930	2.04	Y	074600	500	131 억		1755440	N	N	38061	N	00	N
93	20230714	130602	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	-50	5	-0.17	9977055150	333336	88.34	30100	30400	29350	38500	20800	29650	29930.93	6.68	0	-53623	30416	30032	29416	29032	28416	30225	29225	131	8850	500	21340	50	1	26288000	7781	14.45	2.07	12	1.27	2048.00	14286.00	31650	20230703	-6.48	19500	20220930	51.79	31650	-6.48	20230703	21250	39.29	20230316	31650	-6.48	20230703	19500	51.79	20220930	2.04	Y	074600	500	131 억		1755440	N	N	38061	N	00	N
94	20230714	120604	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29700	50	2	0.17	8805934650	293855	77.88	30100	30400	29350	38500	20800	29650	29966.94	6.68	0	-37355	30416	30032	29416	29032	28416	30225	29225	131	8850	500	21340	50	1	26288000	7808	14.50	2.08	12	1.12	2048.00	14286.00	31650	20230703	-6.16	19500	20220930	52.31	31650	-6.16	20230703	21250	39.76	20230316	31650	-6.16	20230703	19500	52.31	20220930	2.04	Y	074600	500	131 억		1755440	N	N	38061	N	00	N
95	20230714	110608	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30150	500	2	1.69	6836497550	228247	60.49	30100	30400	29350	38500	20800	29650	29952.19	6.68	0	-14551	30416	30032	29416	29032	28416	30225	29225	131	8850	500	21340	50	1	26288000	7926	14.72	2.11	12	0.87	2048.00	14286.00	31650	20230703	-4.74	19500	20220930	54.62	31650	-4.74	20230703	21250	41.88	20230316	31650	-4.74	20230703	19500	54.62	20220930	2.04	Y	074600	500	131 억		1755440	N	N	38061	N	00	N
96	20230714	100610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29500	-150	5	-0.51	5045315700	168162	44.57	30100	30400	29450	38500	20800	29650	30002.71	6.68	0	-15753	30416	30032	29416	29032	28416	30225	29225	131	8850	500	21340	50	1	26288000	7755	14.40	2.06	12	0.64	2048.00	14286.00	31650	20230703	-6.79	19500	20220930	51.28	31650	-6.79	20230703	21250	38.82	20230316	31650	-6.79	20230703	19500	51.28	20220930	2.04	Y	074600	500	131 억		1755440	N	N	38061	N	00	N
97	20230714	090607	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30300	650	2	2.19	973710900	32327	8.57	30100	30400	29850	38500	20800	29650	30120.68	6.68	0	1015	30416	30032	29416	29032	28416	30225	29225	131	8850	500	21340	50	1	26288000	7965	14.79	2.12	12	0.12	2048.00	14286.00	31650	20230703	-4.27	19500	20220930	55.38	31650	-4.27	20230703	21250	42.59	20230316	31650	-4.27	20230703	19500	55.38	20220930	2.04	Y	074600	500	131 억		1755440	N	N	38061	N	00	N
98	20230713	160603	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29650	700	2	2.42	10932593750	372462	148.88	29500	29800	28800	37600	20300	28950	29351.97	6.72	0	-50195	29650	29300	28750	28400	27850	29475	28575	131	8650	500	20840	50	1	26288000	7794	14.48	2.08	12	1.42	2048.00	14286.00	31650	20230703	-6.32	19500	20220930	52.05	31650	-6.32	20230703	21250	39.53	20230316	31650	-6.32	20230703	19500	52.05	20220930	1.95	Y	074600	500	131 억		1767023	N	N	38061	N	00	N
99	20230713	150600	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	650	2	2.25	10232452250	348844	139.44	29500	29800	28800	37600	20300	28950	29332.46	6.72	0	-44777	29650	29300	28750	28400	27850	29475	28575	131	8650	500	20840	50	1	26288000	7781	14.45	2.07	12	1.33	2048.00	14286.00	31650	20230703	-6.48	19500	20220930	51.79	31650	-6.48	20230703	21250	39.29	20230316	31650	-6.48	20230703	19500	51.79	20220930	1.95	Y	074600	500	131 억		1767023	N	N	16215	N	00	N
100	20230713	140559	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29550	600	2	2.07	7655158950	261987	104.72	29500	29550	28800	37600	20300	28950	29219.61	6.72	0	-19744	29650	29300	28750	28400	27850	29475	28575	131	8650	500	20840	50	1	26288000	7768	14.43	2.07	12	1.00	2048.00	14286.00	31650	20230703	-6.64	19500	20220930	51.54	31650	-6.64	20230703	21250	39.06	20230316	31650	-6.64	20230703	19500	51.54	20220930	1.95	Y	074600	500	131 억		1767023	N	N	16215	N	00	N
101	20230713	130602	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29500	550	2	1.90	6630704750	227122	90.79	29500	29550	28800	37600	20300	28950	29194.46	6.72	0	-19991	29650	29300	28750	28400	27850	29475	28575	131	8650	500	20840	50	1	26288000	7755	14.40	2.06	12	0.86	2048.00	14286.00	31650	20230703	-6.79	19500	20220930	51.28	31650	-6.79	20230703	21250	38.82	20230316	31650	-6.79	20230703	19500	51.28	20220930	1.95	Y	074600	500	131 억		1767023	N	N	16215	N	00	N
102	20230713	120557	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29400	450	2	1.55	5578200100	191375	76.50	29500	29550	28800	37600	20300	28950	29148.01	6.72	0	-24502	29650	29300	28750	28400	27850	29475	28575	131	8650	500	20840	50	1	26288000	7729	14.36	2.06	12	0.73	2048.00	14286.00	31650	20230703	-7.11	19500	20220930	50.77	31650	-7.11	20230703	21250	38.35	20230316	31650	-7.11	20230703	19500	50.77	20220930	1.95	Y	074600	500	131 억		1767023	N	N	16215	N	00	N
103	20230713	110603	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29050	100	2	0.35	4573726400	156948	62.74	29500	29550	28800	37600	20300	28950	29141.67	6.72	0	-23486	29650	29300	28750	28400	27850	29475	28575	131	8650	500	20840	50	1	26288000	7637	14.18	2.03	12	0.60	2048.00	14286.00	31650	20230703	-8.21	19500	20220930	48.97	31650	-8.21	20230703	21250	36.71	20230316	31650	-8.21	20230703	19500	48.97	20220930	1.95	Y	074600	500	131 억		1767023	N	N	16215	N	00	N
104	20230713	100600	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29050	100	2	0.35	2989254150	102281	40.88	29500	29550	28950	37600	20300	28950	29225.90	6.72	0	-19177	29650	29300	28750	28400	27850	29475	28575	131	8650	500	20840	50	1	26288000	7637	14.18	2.03	12	0.39	2048.00	14286.00	31650	20230703	-8.21	19500	20220930	48.97	31650	-8.21	20230703	21250	36.71	20230316	31650	-8.21	20230703	19500	48.97	20220930	1.95	Y	074600	500	131 억		1767023	N	N	16215	N	00	N
105	20230713	090531	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29250	300	2	1.04	537504100	18339	7.33	29500	29500	29050	37600	20300	28950	29309.35	6.72	0	-5862	29650	29300	28750	28400	27850	29475	28575	131	8650	500	20840	50	1	26288000	7689	14.28	2.05	12	0.07	2048.00	14286.00	31650	20230703	-7.58	19500	20220930	50.00	31650	-7.58	20230703	21250	37.65	20230316	31650	-7.58	20230703	19500	50.00	20220930	1.95	Y	074600	500	131 억		1767023	N	N	16215	N	00	N
106	20230712	160558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	650	2	2.30	7185243100	249554	101.00	28300	29100	28200	36750	19850	28300	28791.96	6.87	0	-39598	28900	28600	28250	27950	27600	28625	27975	131	8450	500	20370	50	1	26288000	7610	14.14	2.03	12	0.95	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	1.93	Y	074600	500	131 억		1805513	N	N	16215	N	00	N
107	20230712	150553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28850	550	2	1.94	6715819000	233308	94.43	28300	29100	28200	36750	19850	28300	28785.21	6.87	0	-38388	28900	28600	28250	27950	27600	28625	27975	131	8450	500	20370	50	1	26288000	7584	14.09	2.02	12	0.89	2048.00	14286.00	31650	20230703	-8.85	19500	20220930	47.95	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	19500	47.95	20220930	1.93	Y	074600	500	131 억		1805513	N	N	13785	N	00	N
108	20230712	140553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	350	2	1.24	6090890950	211540	85.62	28300	29100	28200	36750	19850	28300	28793.09	6.87	0	-34882	28900	28600	28250	27950	27600	28625	27975	131	8450	500	20370	50	1	26288000	7532	13.99	2.01	12	0.80	2048.00	14286.00	31650	20230703	-9.48	19500	20220930	46.92	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	19500	46.92	20220930	1.93	Y	074600	500	131 억		1805513	N	N	13785	N	00	N
109	20230712	130556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	650	2	2.30	5388131950	187127	75.74	28300	29100	28200	36750	19850	28300	28793.98	6.87	0	-25729	28900	28600	28250	27950	27600	28625	27975	131	8450	500	20370	50	1	26288000	7610	14.14	2.03	12	0.71	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	1.93	Y	074600	500	131 억		1805513	N	N	13785	N	00	N
110	20230712	120556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28900	600	2	2.12	4799107550	166801	67.51	28300	29100	28200	36750	19850	28300	28771.46	6.87	0	-20637	28900	28600	28250	27950	27600	28625	27975	131	8450	500	20370	50	1	26288000	7597	14.11	2.02	12	0.63	2048.00	14286.00	31650	20230703	-8.69	19500	20220930	48.21	31650	-8.69	20230703	21250	36.00	20230316	31650	-8.69	20230703	19500	48.21	20220930	1.93	Y	074600	500	131 억		1805513	N	N	13785	N	00	N
111	20230712	110555	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28850	550	2	1.94	4175061350	145202	58.77	28300	29100	28200	36750	19850	28300	28753.47	6.87	0	-19210	28900	28600	28250	27950	27600	28625	27975	131	8450	500	20370	50	1	26288000	7584	14.09	2.02	12	0.55	2048.00	14286.00	31650	20230703	-8.85	19500	20220930	47.95	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	19500	47.95	20220930	1.93	Y	074600	500	131 억		1805513	N	N	13785	N	00	N
112	20230712	100557	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	400	2	1.41	3211182500	111843	45.27	28300	29000	28200	36750	19850	28300	28711.52	6.87	0	-21067	28900	28600	28250	27950	27600	28625	27975	131	8450	500	20370	50	1	26288000	7545	14.01	2.01	12	0.43	2048.00	14286.00	31650	20230703	-9.32	19500	20220930	47.18	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	19500	47.18	20220930	1.93	Y	074600	500	131 억		1805513	N	N	13785	N	00	N
113	20230712	090557	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28600	300	2	1.06	504373800	17761	7.19	28300	28650	28200	36750	19850	28300	28397.83	6.87	0	1055	28900	28600	28250	27950	27600	28625	27975	131	8450	500	20370	50	1	26288000	7518	13.96	2.00	12	0.07	2048.00	14286.00	31650	20230703	-9.64	19500	20220930	46.67	31650	-9.64	20230703	21250	34.59	20230316	31650	-9.64	20230703	19500	46.67	20220930	1.93	Y	074600	500	131 억		1805513	N	N	13785	N	00	N
114	20230711	160548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28300	400	2	1.43	6865685800	243107	78.68	28300	28550	27900	36250	19550	27900	28241.28	7.02	0	-39822	29066	28482	28116	27532	27166	28300	27350	131	8350	500	20080	50	1	26288000	7440	13.82	1.98	12	0.92	2048.00	14286.00	31650	20230703	-10.58	19500	20220930	45.13	31650	-10.58	20230703	21250	33.18	20230316	31650	-10.58	20230703	19500	45.13	20220930	1.86	Y	074600	500	131 억		1844915	N	N	13785	N	00	N
115	20230711	150548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28250	350	2	1.25	6420601600	227354	73.58	28300	28550	27900	36250	19550	27900	28240.59	7.02	0	-37806	29066	28482	28116	27532	27166	28300	27350	131	8350	500	20080	50	1	26288000	7426	13.79	1.98	12	0.86	2048.00	14286.00	31650	20230703	-10.74	19500	20220930	44.87	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	19500	44.87	20220930	1.86	Y	074600	500	131 억		1844915	N	N	13996	N	00	N
116	20230711	140545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28250	350	2	1.25	5082655250	179957	58.24	28300	28550	27900	36250	19550	27900	28243.78	7.02	0	-35277	29066	28482	28116	27532	27166	28300	27350	131	8350	500	20080	50	1	26288000	7426	13.79	1.98	12	0.68	2048.00	14286.00	31650	20230703	-10.74	19500	20220930	44.87	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	19500	44.87	20220930	1.86	Y	074600	500	131 억		1844915	N	N	13996	N	00	N
117	20230711	130537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28300	400	2	1.43	4398439000	155736	50.40	28300	28550	27900	36250	19550	27900	28242.99	7.02	0	-28101	29066	28482	28116	27532	27166	28300	27350	131	8350	500	20080	50	1	26288000	7440	13.82	1.98	12	0.59	2048.00	14286.00	31650	20230703	-10.58	19500	20220930	45.13	31650	-10.58	20230703	21250	33.18	20230316	31650	-10.58	20230703	19500	45.13	20220930	1.86	Y	074600	500	131 억		1844915	N	N	13996	N	00	N
118	20230711	120551	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28200	300	2	1.08	3872583400	137148	44.39	28300	28550	27900	36250	19550	27900	28236.60	7.02	0	-19504	29066	28482	28116	27532	27166	28300	27350	131	8350	500	20080	50	1	26288000	7413	13.77	1.97	12	0.52	2048.00	14286.00	31650	20230703	-10.90	19500	20220930	44.62	31650	-10.90	20230703	21250	32.71	20230316	31650	-10.90	20230703	19500	44.62	20220930	1.86	Y	074600	500	131 억		1844915	N	N	13996	N	00	N
119	20230711	110553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28150	250	2	0.90	3190500050	112955	36.56	28300	28550	27900	36250	19550	27900	28245.86	7.02	0	-21718	29066	28482	28116	27532	27166	28300	27350	131	8350	500	20080	50	1	26288000	7400	13.75	1.97	12	0.43	2048.00	14286.00	31650	20230703	-11.06	19500	20220930	44.36	31650	-11.06	20230703	21250	32.47	20230316	31650	-11.06	20230703	19500	44.36	20220930	1.86	Y	074600	500	131 억		1844915	N	N	13996	N	00	N
120	20230711	100552	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28150	250	2	0.90	2078140200	73392	23.75	28300	28550	28050	36250	19550	27900	28315.80	7.02	0	-22282	29066	28482	28116	27532	27166	28300	27350	131	8350	500	20080	50	1	26288000	7400	13.75	1.97	12	0.28	2048.00	14286.00	31650	20230703	-11.06	19500	20220930	44.36	31650	-11.06	20230703	21250	32.47	20230316	31650	-11.06	20230703	19500	44.36	20220930	1.86	Y	074600	500	131 억		1844915	N	N	13996	N	00	N
121	20230711	090551	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28300	400	2	1.43	659167100	23210	7.51	28300	28550	28200	36250	19550	27900	28400.80	7.02	0	-1251	29066	28482	28116	27532	27166	28300	27350	131	8350	500	20080	50	1	26288000	7440	13.82	1.98	12	0.09	2048.00	14286.00	31650	20230703	-10.58	19500	20220930	45.13	31650	-10.58	20230703	21250	33.18	20230316	31650	-10.58	20230703	19500	45.13	20220930	1.86	Y	074600	500	131 억		1844915	N	N	13996	N	00	N
122	20230710	160547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	-850	5	-2.96	8603899200	306705	83.01	28700	28700	27750	37350	20150	28750	28052.30	6.82	0	32065	30150	29450	28850	28150	27550	29150	27850	131	8600	500	20700	50	1	26288000	7334	13.62	1.95	12	1.17	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	1.92	Y	074600	500	131 억		1792232	N	N	13996	N	00	N
123	20230710	150546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27800	-950	5	-3.30	8002871250	285118	77.16	28700	28700	27800	37350	20150	28750	28068.10	6.82	0	26406	30150	29450	28850	28150	27550	29150	27850	131	8600	500	20700	50	1	26288000	7308	13.57	1.95	12	1.08	2048.00	14286.00	31650	20230703	-12.16	19500	20220930	42.56	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	19500	42.56	20220930	1.92	Y	074600	500	131 억		1792232	N	N	15230	N	00	N
124	20230710	140541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28000	-750	5	-2.61	6590116950	234490	63.46	28700	28700	27850	37350	20150	28750	28103.44	6.82	0	18525	30150	29450	28850	28150	27550	29150	27850	131	8600	500	20700	50	1	26288000	7361	13.67	1.96	12	0.89	2048.00	14286.00	31650	20230703	-11.53	19500	20220930	43.59	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	19500	43.59	20220930	1.92	Y	074600	500	131 억		1792232	N	N	15230	N	00	N
125	20230710	130536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28000	-750	5	-2.61	5590733550	198895	53.83	28700	28700	27850	37350	20150	28750	28108.26	6.82	0	13157	30150	29450	28850	28150	27550	29150	27850	131	8600	500	20700	50	1	26288000	7361	13.67	1.96	12	0.76	2048.00	14286.00	31650	20230703	-11.53	19500	20220930	43.59	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	19500	43.59	20220930	1.92	Y	074600	500	131 억		1792232	N	N	15230	N	00	N
126	20230710	120547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28050	-700	5	-2.43	4356312350	154735	41.88	28700	28700	27900	37350	20150	28750	28152.52	6.82	0	11161	30150	29450	28850	28150	27550	29150	27850	131	8600	500	20700	50	1	26288000	7374	13.70	1.96	12	0.59	2048.00	14286.00	31650	20230703	-11.37	19500	20220930	43.85	31650	-11.37	20230703	21250	32.00	20230316	31650	-11.37	20230703	19500	43.85	20220930	1.92	Y	074600	500	131 억		1792232	N	N	15230	N	00	N
127	20230710	110548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28050	-700	5	-2.43	3652941550	129700	35.10	28700	28700	27900	37350	20150	28750	28163.55	6.82	0	6981	30150	29450	28850	28150	27550	29150	27850	131	8600	500	20700	50	1	26288000	7374	13.70	1.96	12	0.49	2048.00	14286.00	31650	20230703	-11.37	19500	20220930	43.85	31650	-11.37	20230703	21250	32.00	20230316	31650	-11.37	20230703	19500	43.85	20220930	1.92	Y	074600	500	131 억		1792232	N	N	15230	N	00	N
128	20230710	100548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28300	-450	5	-1.57	2538774050	90214	24.42	28700	28700	27900	37350	20150	28750	28140.20	6.82	0	5724	30150	29450	28850	28150	27550	29150	27850	131	8600	500	20700	50	1	26288000	7440	13.82	1.98	12	0.34	2048.00	14286.00	31650	20230703	-10.58	19500	20220930	45.13	31650	-10.58	20230703	21250	33.18	20230316	31650	-10.58	20230703	19500	45.13	20220930	1.92	Y	074600	500	131 억		1792232	N	N	15230	N	00	N
129	20230710	090542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28100	-650	5	-2.26	449401800	15849	4.29	28700	28700	28100	37350	20150	28750	28349.66	6.82	0	-4177	30150	29450	28850	28150	27550	29150	27850	131	8600	500	20700	50	1	26288000	7387	13.72	1.97	12	0.06	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	1.92	Y	074600	500	131 억		1792232	N	N	15230	N	00	N
130	20230707	160539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28750	-400	5	-1.37	10533266750	366870	99.18	29300	29550	28250	37850	20450	29150	28710.87	6.65	0	-8524	30683	29916	29383	28616	28083	29650	28350	131	8700	500	20980	50	1	26288000	7558	14.04	2.01	12	1.40	2048.00	14286.00	31650	20230703	-9.16	19500	20220930	47.44	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	19500	47.44	20220930	1.95	Y	074600	500	131 억		1749077	N	N	15230	N	00	N
131	20230707	150541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28600	-550	5	-1.89	10102959950	351876	95.12	29300	29550	28250	37850	20450	29150	28711.50	6.65	0	-11196	30683	29916	29383	28616	28083	29650	28350	131	8700	500	20980	50	1	26288000	7518	13.96	2.00	12	1.34	2048.00	14286.00	31650	20230703	-9.64	19500	20220930	46.67	31650	-9.64	20230703	21250	34.59	20230316	31650	-9.64	20230703	19500	46.67	20220930	1.95	Y	074600	500	131 억		1749077	N	N	23620	N	00	N
132	20230707	140551	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28600	-550	5	-1.89	8732706350	304199	82.23	29300	29550	28250	37850	20450	29150	28706.98	6.65	0	-20395	30683	29916	29383	28616	28083	29650	28350	131	8700	500	20980	50	1	26288000	7518	13.96	2.00	12	1.16	2048.00	14286.00	31650	20230703	-9.64	19500	20220930	46.67	31650	-9.64	20230703	21250	34.59	20230316	31650	-9.64	20230703	19500	46.67	20220930	1.95	Y	074600	500	131 억		1749077	N	N	23620	N	00	N
133	20230707	130546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28450	-700	5	-2.40	8120143800	282765	76.44	29300	29550	28250	37850	20450	29150	28716.69	6.65	0	-21554	30683	29916	29383	28616	28083	29650	28350	131	8700	500	20980	50	1	26288000	7479	13.89	1.99	12	1.08	2048.00	14286.00	31650	20230703	-10.11	19500	20220930	45.90	31650	-10.11	20230703	21250	33.88	20230316	31650	-10.11	20230703	19500	45.90	20220930	1.95	Y	074600	500	131 억		1749077	N	N	23620	N	00	N
134	20230707	120546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28500	-650	5	-2.23	7474328850	260230	70.35	29300	29550	28250	37850	20450	29150	28721.74	6.65	0	-20689	30683	29916	29383	28616	28083	29650	28350	131	8700	500	20980	50	1	26288000	7492	13.92	1.99	12	0.99	2048.00	14286.00	31650	20230703	-9.95	19500	20220930	46.15	31650	-9.95	20230703	21250	34.12	20230316	31650	-9.95	20230703	19500	46.15	20220930	1.95	Y	074600	500	131 억		1749077	N	N	23620	N	00	N
135	20230707	110547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28500	-650	5	-2.23	5609322500	194622	52.61	29300	29550	28450	37850	20450	29150	28821.35	6.65	0	-26332	30683	29916	29383	28616	28083	29650	28350	131	8700	500	20980	50	1	26288000	7492	13.92	1.99	12	0.74	2048.00	14286.00	31650	20230703	-9.95	19500	20220930	46.15	31650	-9.95	20230703	21250	34.12	20230316	31650	-9.95	20230703	19500	46.15	20220930	1.95	Y	074600	500	131 억		1749077	N	N	23620	N	00	N
136	20230707	100541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	-500	5	-1.72	3086800900	106551	28.80	29300	29550	28650	37850	20450	29150	28969.90	6.65	0	-12895	30683	29916	29383	28616	28083	29650	28350	131	8700	500	20980	50	1	26288000	7532	13.99	2.01	12	0.41	2048.00	14286.00	31650	20230703	-9.48	19500	20220930	46.92	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	19500	46.92	20220930	1.95	Y	074600	500	131 억		1749077	N	N	23620	N	00	N
137	20230707	090541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29400	250	2	0.86	414662250	14186	3.83	29300	29400	29000	37850	20450	29150	29231.31	6.65	0	20	30683	29916	29383	28616	28083	29650	28350	131	8700	500	20980	50	1	26288000	7729	14.36	2.06	12	0.05	2048.00	14286.00	31650	20230703	-7.11	19500	20220930	50.77	31650	-7.11	20230703	21250	38.35	20230316	31650	-7.11	20230703	19500	50.77	20220930	1.95	Y	074600	500	131 억		1749077	N	N	23620	N	00	N
138	20230706	160542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29150	-1000	5	-3.32	10816182500	367841	110.01	29750	30150	28850	39150	21150	30150	29405.01	6.27	0	129617	31216	30682	30316	29782	29416	30500	29600	131	9000	500	21700	50	1	26288000	7663	14.23	2.04	12	1.40	2048.00	14286.00	31650	20230703	-7.90	19500	20220930	49.49	31650	-7.90	20230703	21250	37.18	20230316	31650	-7.90	20230703	19500	49.49	20220930	1.98	Y	074600	500	131 억		1648322	N	N	23620	N	00	N
139	20230706	150542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29050	-1100	5	-3.65	9582254900	325350	97.30	29750	30150	29000	39150	21150	30150	29452.14	6.27	0	114191	31216	30682	30316	29782	29416	30500	29600	131	9000	500	21700	50	1	26288000	7637	14.18	2.03	12	1.24	2048.00	14286.00	31650	20230703	-8.21	19500	20220930	48.97	31650	-8.21	20230703	21250	36.71	20230316	31650	-8.21	20230703	19500	48.97	20220930	1.98	Y	074600	500	131 억		1648322	N	N	17193	N	00	N
140	20230706	140543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29200	-950	5	-3.15	8402321950	284872	85.20	29750	30150	29000	39150	21150	30150	29495.08	6.27	0	95983	31216	30682	30316	29782	29416	30500	29600	131	9000	500	21700	50	1	26288000	7676	14.26	2.04	12	1.08	2048.00	14286.00	31650	20230703	-7.74	19500	20220930	49.74	31650	-7.74	20230703	21250	37.41	20230316	31650	-7.74	20230703	19500	49.74	20220930	1.98	Y	074600	500	131 억		1648322	N	N	17193	N	00	N
141	20230706	130542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29200	-950	5	-3.15	6423446050	217020	64.90	29750	30150	29200	39150	21150	30150	29598.41	6.27	0	63924	31216	30682	30316	29782	29416	30500	29600	131	9000	500	21700	50	1	26288000	7676	14.26	2.04	12	0.83	2048.00	14286.00	31650	20230703	-7.74	19500	20220930	49.74	31650	-7.74	20230703	21250	37.41	20230316	31650	-7.74	20230703	19500	49.74	20220930	1.98	Y	074600	500	131 억		1648322	N	N	17193	N	00	N
142	20230706	120540	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	-550	5	-1.82	4959198600	167165	49.99	29750	30150	29250	39150	21150	30150	29666.49	6.27	0	47690	31216	30682	30316	29782	29416	30500	29600	131	9000	500	21700	50	1	26288000	7781	14.45	2.07	12	0.64	2048.00	14286.00	31650	20230703	-6.48	19500	20220930	51.79	31650	-6.48	20230703	21250	39.29	20230316	31650	-6.48	20230703	19500	51.79	20220930	1.98	Y	074600	500	131 억		1648322	N	N	17193	N	00	N
143	20230706	110545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29700	-450	5	-1.49	4522358900	152419	45.58	29750	30150	29250	39150	21150	30150	29670.57	6.27	0	45249	31216	30682	30316	29782	29416	30500	29600	131	9000	500	21700	50	1	26288000	7808	14.50	2.08	12	0.58	2048.00	14286.00	31650	20230703	-6.16	19500	20220930	52.31	31650	-6.16	20230703	21250	39.76	20230316	31650	-6.16	20230703	19500	52.31	20220930	1.98	Y	074600	500	131 억		1648322	N	N	17193	N	00	N
144	20230706	100541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29550	-600	5	-1.99	3152067150	105987	31.70	29750	30150	29450	39150	21150	30150	29740.13	6.27	0	28332	31216	30682	30316	29782	29416	30500	29600	131	9000	500	21700	50	1	26288000	7768	14.43	2.07	12	0.40	2048.00	14286.00	31650	20230703	-6.64	19500	20220930	51.54	31650	-6.64	20230703	21250	39.06	20230316	31650	-6.64	20230703	19500	51.54	20220930	1.98	Y	074600	500	131 억		1648322	N	N	17193	N	00	N
145	20230706	090542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29900	-250	5	-0.83	617863550	20810	6.22	29750	30050	29500	39150	21150	30150	29690.70	6.27	0	6041	31216	30682	30316	29782	29416	30500	29600	131	9000	500	21700	50	1	26288000	7860	14.60	2.09	12	0.08	2048.00	14286.00	31650	20230703	-5.53	19500	20220930	53.33	31650	-5.53	20230703	21250	40.71	20230316	31650	-5.53	20230703	19500	53.33	20220930	1.98	Y	074600	500	131 억		1648322	N	N	17193	N	00	N
146	20230705	160539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30150	-750	5	-2.43	10050617500	331677	150.28	30850	30850	29950	40150	21650	30900	30302.43	5.97	0	85900	31600	31250	30750	30400	29900	31425	30575	131	9250	500	22240	50	1	26288000	7926	14.72	2.11	12	1.26	2048.00	14286.00	31650	20230703	-4.74	19500	20220930	54.62	31650	-4.74	20230703	21250	41.88	20230316	31650	-4.74	20230703	19500	54.62	20220930	2.03	Y	074600	500	131 억		1570423	N	N	17193	N	00	N
147	20230705	150538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30150	-750	5	-2.43	9591279150	316444	143.38	30850	30850	29950	40150	21650	30900	30309.30	5.97	0	82110	31600	31250	30750	30400	29900	31425	30575	131	9250	500	22240	50	1	26288000	7926	14.72	2.11	12	1.20	2048.00	14286.00	31650	20230703	-4.74	19500	20220930	54.62	31650	-4.74	20230703	21250	41.88	20230316	31650	-4.74	20230703	19500	54.62	20220930	2.03	Y	074600	500	131 억		1570423	N	N	15086	N	00	N
148	20230705	140532	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30200	-700	5	-2.27	6983184550	229628	104.04	30850	30850	30100	40150	21650	30900	30410.56	5.97	0	51281	31600	31250	30750	30400	29900	31425	30575	131	9250	500	22240	50	1	26288000	7939	14.75	2.11	12	0.87	2048.00	14286.00	31650	20230703	-4.58	19500	20220930	54.87	31650	-4.58	20230703	21250	42.12	20230316	31650	-4.58	20230703	19500	54.87	20220930	2.03	Y	074600	500	131 억		1570423	N	N	15086	N	00	N
149	20230705	130533	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30300	-600	5	-1.94	6342548900	208426	94.44	30850	30850	30100	40150	21650	30900	30430.38	5.97	0	43387	31600	31250	30750	30400	29900	31425	30575	131	9250	500	22240	50	1	26288000	7965	14.79	2.12	12	0.79	2048.00	14286.00	31650	20230703	-4.27	19500	20220930	55.38	31650	-4.27	20230703	21250	42.59	20230316	31650	-4.27	20230703	19500	55.38	20220930	2.03	Y	074600	500	131 억		1570423	N	N	15086	N	00	N
150	20230705	120531	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30300	-600	5	-1.94	5165037450	169503	76.80	30850	30850	30100	40150	21650	30900	30471.30	5.97	0	37110	31600	31250	30750	30400	29900	31425	30575	131	9250	500	22240	50	1	26288000	7965	14.79	2.12	12	0.64	2048.00	14286.00	31650	20230703	-4.27	19500	20220930	55.38	31650	-4.27	20230703	21250	42.59	20230316	31650	-4.27	20230703	19500	55.38	20220930	2.03	Y	074600	500	131 억		1570423	N	N	15086	N	00	N
151	20230705	110538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30550	-350	5	-1.13	4433133750	145440	65.90	30850	30850	30100	40150	21650	30900	30480.44	5.97	0	34747	31600	31250	30750	30400	29900	31425	30575	131	9250	500	22240	50	1	26288000	8031	14.92	2.14	12	0.55	2048.00	14286.00	31650	20230703	-3.48	19500	20220930	56.67	31650	-3.48	20230703	21250	43.76	20230316	31650	-3.48	20230703	19500	56.67	20220930	2.03	Y	074600	500	131 억		1570423	N	N	15086	N	00	N
152	20230705	100534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30800	-100	5	-0.32	3409615900	112045	50.77	30850	30850	30100	40150	21650	30900	30430.19	5.97	0	25766	31600	31250	30750	30400	29900	31425	30575	131	9250	500	22240	50	1	26288000	8097	15.04	2.16	12	0.43	2048.00	14286.00	31650	20230703	-2.69	19500	20220930	57.95	31650	-2.69	20230703	21250	44.94	20230316	31650	-2.69	20230703	19500	57.95	20220930	2.03	Y	074600	500	131 억		1570423	N	N	15086	N	00	N
153	20230705	090533	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-200	5	-0.65	496222000	16196	7.34	30850	30850	30450	40150	21650	30900	30636.27	5.97	0	1117	31600	31250	30750	30400	29900	31425	30575	131	9250	500	22240	50	1	26288000	8070	14.99	2.15	12	0.06	2048.00	14286.00	31650	20230703	-3.00	19500	20220930	57.44	31650	-3.00	20230703	21250	44.47	20230316	31650	-3.00	20230703	19500	57.44	20220930	2.03	Y	074600	500	131 억		1570423	N	N	15086	N	00	N
154	20230704	160531	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30900	50	2	0.16	6701880650	217877	54.96	30850	31100	30250	40100	21600	30850	30759.87	5.74	0	60428	32116	31482	31016	30382	29916	31250	30150	131	9250	500	22210	50	1	26288000	8123	15.09	2.16	12	0.83	2048.00	14286.00	31650	20230703	-2.37	19500	20220930	58.46	31650	-2.37	20230703	21250	45.41	20230316	31650	-2.37	20230703	19500	58.46	20220930	2.10	Y	074600	500	131 억		1509401	N	N	15086	N	00	N
155	20230704	150525	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30750	-100	5	-0.32	6297516450	204760	51.65	30850	31100	30250	40100	21600	30850	30755.58	5.74	0	59298	32116	31482	31016	30382	29916	31250	30150	131	9250	500	22210	50	1	26288000	8084	15.01	2.15	12	0.78	2048.00	14286.00	31650	20230703	-2.84	19500	20220930	57.69	31650	-2.84	20230703	21250	44.71	20230316	31650	-2.84	20230703	19500	57.69	20220930	2.10	Y	074600	500	131 억		1509401	N	N	29993	N	00	N
156	20230704	140530	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30850	0	3	0.00	5735043700	186489	47.04	30850	31100	30250	40100	21600	30850	30752.70	5.74	0	53837	32116	31482	31016	30382	29916	31250	30150	131	9250	500	22210	50	1	26288000	8110	15.06	2.16	12	0.71	2048.00	14286.00	31650	20230703	-2.53	19500	20220930	58.21	31650	-2.53	20230703	21250	45.18	20230316	31650	-2.53	20230703	19500	58.21	20220930	2.10	Y	074600	500	131 억		1509401	N	N	29993	N	00	N
157	20230704	130522	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30900	50	2	0.16	5175303050	168299	42.45	30850	31100	30250	40100	21600	30850	30750.62	5.74	0	46409	32116	31482	31016	30382	29916	31250	30150	131	9250	500	22210	50	1	26288000	8123	15.09	2.16	12	0.64	2048.00	14286.00	31650	20230703	-2.37	19500	20220930	58.46	31650	-2.37	20230703	21250	45.41	20230316	31650	-2.37	20230703	19500	58.46	20220930	2.10	Y	074600	500	131 억		1509401	N	N	29993	N	00	N
158	20230704	120527	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-150	5	-0.49	4610149050	149951	37.83	30850	31100	30250	40100	21600	30850	30744.34	5.74	0	36276	32116	31482	31016	30382	29916	31250	30150	131	9250	500	22210	50	1	26288000	8070	14.99	2.15	12	0.57	2048.00	14286.00	31650	20230703	-3.00	19500	20220930	57.44	31650	-3.00	20230703	21250	44.47	20230316	31650	-3.00	20230703	19500	57.44	20220930	2.10	Y	074600	500	131 억		1509401	N	N	29993	N	00	N
159	20230704	110523	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30850	0	3	0.00	4225311450	137440	34.67	30850	31100	30250	40100	21600	30850	30742.92	5.74	0	33603	32116	31482	31016	30382	29916	31250	30150	131	9250	500	22210	50	1	26288000	8110	15.06	2.16	12	0.52	2048.00	14286.00	31650	20230703	-2.53	19500	20220930	58.21	31650	-2.53	20230703	21250	45.18	20230316	31650	-2.53	20230703	19500	58.21	20220930	2.10	Y	074600	500	131 억		1509401	N	N	29993	N	00	N
160	20230704	100522	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30800	-50	5	-0.16	2477613550	80560	20.32	30850	31050	30250	40100	21600	30850	30754.83	5.74	0	12802	32116	31482	31016	30382	29916	31250	30150	131	9250	500	22210	50	1	26288000	8097	15.04	2.16	12	0.31	2048.00	14286.00	31650	20230703	-2.69	19500	20220930	57.95	31650	-2.69	20230703	21250	44.94	20230316	31650	-2.69	20230703	19500	57.95	20220930	2.10	Y	074600	500	131 억		1509401	N	N	29993	N	00	N
161	20230704	090521	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30500	-350	5	-1.13	517623150	16966	4.28	30850	30850	30250	40100	21600	30850	30508.57	5.74	0	-2597	32116	31482	31016	30382	29916	31250	30150	131	9250	500	22210	50	1	26288000	8018	14.89	2.13	12	0.06	2048.00	14286.00	31650	20230703	-3.63	19500	20220930	56.41	31650	-3.63	20230703	21250	43.53	20230316	31650	-3.63	20230703	19500	56.41	20220930	2.10	Y	074600	500	131 억		1509401	N	N	29993	N	00	N
162	20230703	160514	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30850	-200	5	-0.64	12171024000	393781	76.22	31200	31650	30550	40350	21750	31050	30908.24	5.86	0	-35449	32150	31600	30650	30100	29150	31875	30375	131	9300	500	22350	50	1	26288000	8110	15.06	2.16	12	1.50	2048.00	14286.00	31650	20230703	-2.53	19500	20220930	58.21	31650	-2.53	20230703	21250	45.18	20230316	31650	-2.53	20230703	19500	58.21	20220930	2.15	Y	074600	500	131 억		1539182	N	N	29993	N	00	N
163	20230703	150520	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30950	-100	5	-0.32	11626692150	376155	72.81	31200	31650	30550	40350	21750	31050	30909.26	5.86	0	-32162	32150	31600	30650	30100	29150	31875	30375	131	9300	500	22350	50	1	26288000	8136	15.11	2.17	12	1.43	2048.00	14286.00	31650	20230703	-2.21	19500	20220930	58.72	31650	-2.21	20230703	21250	45.65	20230316	31650	-2.21	20230703	19500	58.72	20220930	2.15	Y	074600	500	131 억		1539182	N	N	30011	N	00	N
164	20230703	140520	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30750	-300	5	-0.97	10929504750	353556	68.43	31200	31650	30550	40350	21750	31050	30913.02	5.86	0	-29055	32150	31600	30650	30100	29150	31875	30375	131	9300	500	22350	50	1	26288000	8084	15.01	2.15	12	1.34	2048.00	14286.00	31650	20230703	-2.84	19500	20220930	57.69	31650	-2.84	20230703	21250	44.71	20230316	31650	-2.84	20230703	19500	57.69	20220930	2.15	Y	074600	500	131 억		1539182	N	N	30011	N	00	N
165	20230703	130517	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30850	-200	5	-0.64	8894190600	287251	55.60	31200	31650	30600	40350	21750	31050	30963.09	5.86	0	5108	32150	31600	30650	30100	29150	31875	30375	131	9300	500	22350	50	1	26288000	8110	15.06	2.16	12	1.09	2048.00	14286.00	31650	20230703	-2.53	19500	20220930	58.21	31650	-2.53	20230703	21250	45.18	20230316	31650	-2.53	20230703	19500	58.21	20220930	2.15	Y	074600	500	131 억		1539182	N	N	30011	N	00	N
166	20230703	120522	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31050	0	3	0.00	7804119800	251983	48.77	31200	31650	30600	40350	21750	31050	30970.77	5.86	0	21717	32150	31600	30650	30100	29150	31875	30375	131	9300	500	22350	50	1	26288000	8162	15.16	2.17	12	0.96	2048.00	14286.00	31650	20230703	-1.90	19500	20220930	59.23	31650	-1.90	20230703	21250	46.12	20230316	31650	-1.90	20230703	19500	59.23	20220930	2.15	Y	074600	500	131 억		1539182	N	N	30011	N	00	N
167	20230703	110516	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30900	-150	5	-0.48	6498203050	209914	40.63	31200	31650	30600	40350	21750	31050	30956.43	5.86	0	18052	32150	31600	30650	30100	29150	31875	30375	131	9300	500	22350	50	1	26288000	8123	15.09	2.16	12	0.80	2048.00	14286.00	31650	20230703	-2.37	19500	20220930	58.46	31650	-2.37	20230703	21250	45.41	20230316	31650	-2.37	20230703	19500	58.46	20220930	2.15	Y	074600	500	131 억		1539182	N	N	30011	N	00	N
168	20230703	100510	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30800	-250	5	-0.81	4863042450	156868	30.36	31200	31650	30600	40350	21750	31050	31000.81	5.86	0	10526	32150	31600	30650	30100	29150	31875	30375	131	9300	500	22350	50	1	26288000	8097	15.04	2.16	12	0.60	2048.00	14286.00	31650	20230703	-2.69	19500	20220930	57.95	31650	-2.69	20230703	21250	44.94	20230316	31650	-2.69	20230703	19500	57.95	20220930	2.15	Y	074600	500	131 억		1539182	N	N	30011	N	00	N
169	20230703	090514	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31300	250	2	0.81	418001800	13374	2.59	31200	31400	31150	40350	21750	31050	31257.15	5.86	0	1351	32150	31600	30650	30100	29150	31875	30375	131	9300	500	22350	50	1	26288000	8228	15.28	2.19	12	0.05	2048.00	14286.00	31450	20230629	-0.48	19500	20220930	60.51	31450	-0.48	20230629	21250	47.29	20230316	31450	-0.48	20230629	19500	60.51	20220930	2.15	Y	074600	500	131 억		1539182	N	N	30011	N	00	N