KissMeData/038500/price/prices-20230801.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	20230831	160446	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	-55	5	-1.61	393547875	115916	120.50	3390	3435	3365	4445	2395	3420	3395.11	1.90	0	43365	3466	3442	3411	3387	3356	3427	3372	540	1025	500	2460	5	1	107916306	3631	12.02	0.53	12	0.11	280.00	6369.00	4190	20220901	-19.69	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4190	-19.69	20220901	3105	8.37	20220930	0.94	Y	038500	500	539 억		2047650	N	N	34195	N	00	N
3	20230831	150555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-25	5	-0.73	341452875	100457	104.43	3390	3435	3375	4445	2395	3420	3399.00	1.90	0	37608	3466	3442	3411	3387	3356	3427	3372	540	1025	500	2460	5	1	107916306	3664	12.12	0.53	12	0.09	280.00	6369.00	4190	20220901	-18.97	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4190	-18.97	20220901	3105	9.34	20220930	0.94	Y	038500	500	539 억		2047650	N	N	4641	N	00	N
4	20230831	140628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	-20	5	-0.58	285107660	83818	87.13	3390	3435	3380	4445	2395	3420	3401.51	1.90	0	30720	3466	3442	3411	3387	3356	3427	3372	540	1025	500	2460	5	1	107916306	3669	12.14	0.53	12	0.08	280.00	6369.00	4190	20220901	-18.85	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4190	-18.85	20220901	3105	9.50	20220930	0.94	Y	038500	500	539 억		2047650	N	N	4641	N	00	N
5	20230831	130607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-30	5	-0.88	223486200	65643	68.24	3390	3435	3380	4445	2395	3420	3404.57	1.90	0	19866	3466	3442	3411	3387	3356	3427	3372	540	1025	500	2460	5	1	107916306	3658	12.11	0.53	12	0.06	280.00	6369.00	4190	20220901	-19.09	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4190	-19.09	20220901	3105	9.18	20220930	0.94	Y	038500	500	539 억		2047650	N	N	4641	N	00	N
6	20230831	120617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	-20	5	-0.58	179035070	52529	54.61	3390	3435	3385	4445	2395	3420	3408.31	1.90	0	14147	3466	3442	3411	3387	3356	3427	3372	540	1025	500	2460	5	1	107916306	3669	12.14	0.53	12	0.05	280.00	6369.00	4190	20220901	-18.85	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4190	-18.85	20220901	3105	9.50	20220930	0.94	Y	038500	500	539 억		2047650	N	N	4641	N	00	N
7	20230831	110845	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-10	5	-0.29	131233560	38452	39.97	3390	3435	3390	4445	2395	3420	3412.92	1.90	0	11004	3466	3442	3411	3387	3356	3427	3372	540	1025	500	2460	5	1	107916306	3680	12.18	0.54	12	0.04	280.00	6369.00	4190	20220901	-18.62	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4190	-18.62	20220901	3105	9.82	20220930	0.94	Y	038500	500	539 억		2047650	N	N	4641	N	00	N
8	20230831	100647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	-5	5	-0.15	84246860	24653	25.63	3390	3435	3390	4445	2395	3420	3417.31	1.90	0	8736	3466	3442	3411	3387	3356	3427	3372	540	1025	500	2460	5	1	107916306	3685	12.20	0.54	12	0.02	280.00	6369.00	4190	20220901	-18.50	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4190	-18.50	20220901	3105	9.98	20220930	0.94	Y	038500	500	539 억		2047650	N	N	4641	N	00	N
9	20230831	090537	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	0	3	0.00	18823065	5537	5.76	3390	3420	3390	4445	2395	3420	3399.51	1.90	0	2316	3466	3442	3411	3387	3356	3427	3372	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.01	280.00	6369.00	4190	20220901	-18.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4190	-18.38	20220901	3105	10.14	20220930	0.94	Y	038500	500	539 억		2047650	N	N	4641	N	00	N
10	20230830	160449	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-5	5	-0.15	325348840	95251	61.08	3425	3435	3380	4450	2400	3425	3415.70	1.88	0	18641	3465	3445	3410	3390	3355	3455	3400	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.09	280.00	6369.00	4190	20220901	-18.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4190	-18.38	20220901	3105	10.14	20220930	0.96	Y	038500	500	539 억		2033388	N	N	4641	N	00	N
11	20230830	150541	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	-10	5	-0.29	311579205	91224	58.49	3425	3435	3380	4450	2400	3425	3415.54	1.88	0	17634	3465	3445	3410	3390	3355	3455	3400	540	1025	500	2460	5	1	107916306	3685	12.20	0.54	12	0.08	280.00	6369.00	4190	20220901	-18.50	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4190	-18.50	20220901	3105	9.98	20220930	0.96	Y	038500	500	539 억		2033388	N	N	6727	N	00	N
12	20230830	140609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-5	5	-0.15	262225875	76789	49.24	3425	3435	3380	4450	2400	3425	3414.89	1.88	0	16017	3465	3445	3410	3390	3355	3455	3400	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.07	280.00	6369.00	4190	20220901	-18.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4190	-18.38	20220901	3105	10.14	20220930	0.96	Y	038500	500	539 억		2033388	N	N	6727	N	00	N
13	20230830	130556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-5	5	-0.15	217927895	63818	40.92	3425	3435	3380	4450	2400	3425	3414.83	1.88	0	11544	3465	3445	3410	3390	3355	3455	3400	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.06	280.00	6369.00	4190	20220901	-18.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4190	-18.38	20220901	3105	10.14	20220930	0.96	Y	038500	500	539 억		2033388	N	N	6727	N	00	N
14	20230830	120608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	-10	5	-0.29	191456625	56044	35.94	3425	3435	3380	4450	2400	3425	3416.18	1.88	0	10142	3465	3445	3410	3390	3355	3455	3400	540	1025	500	2460	5	1	107916306	3685	12.20	0.54	12	0.05	280.00	6369.00	4190	20220901	-18.50	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4190	-18.50	20220901	3105	9.98	20220930	0.96	Y	038500	500	539 억		2033388	N	N	6727	N	00	N
15	20230830	110841	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3425	0	3	0.00	141454505	41373	26.53	3425	3435	3405	4450	2400	3425	3419.01	1.88	0	10110	3465	3445	3410	3390	3355	3455	3400	540	1025	500	2460	5	1	107916306	3696	12.23	0.54	12	0.04	280.00	6369.00	4190	20220901	-18.26	3105	20220930	10.31	3855	-11.15	20230613	3110	10.13	20230314	4190	-18.26	20220901	3105	10.31	20220930	0.96	Y	038500	500	539 억		2033388	N	N	6727	N	00	N
16	20230830	100635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	-10	5	-0.29	103987260	30424	19.51	3425	3435	3405	4450	2400	3425	3417.94	1.88	0	9159	3465	3445	3410	3390	3355	3455	3400	540	1025	500	2460	5	1	107916306	3685	12.20	0.54	12	0.03	280.00	6369.00	4190	20220901	-18.50	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4190	-18.50	20220901	3105	9.98	20220930	0.96	Y	038500	500	539 억		2033388	N	N	6727	N	00	N
17	20230830	090529	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-5	5	-0.15	14514640	4243	2.72	3425	3425	3405	4450	2400	3425	3420.84	1.88	0	-969	3465	3445	3410	3390	3355	3455	3400	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.00	280.00	6369.00	4190	20220901	-18.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4190	-18.38	20220901	3105	10.14	20220930	0.96	Y	038500	500	539 억		2033388	N	N	6727	N	00	N
18	20230829	160445	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3425	35	2	1.03	527075390	154398	92.15	3405	3430	3375	4405	2375	3390	3413.74	1.86	0	21706	3453	3421	3358	3326	3263	3437	3342	540	1015	500	2440	5	1	107916306	3696	12.23	0.54	12	0.14	280.00	6369.00	4225	20220826	-18.93	3105	20220930	10.31	3855	-11.15	20230613	3110	10.13	20230314	4190	-18.26	20220901	3105	10.31	20220930	0.96	Y	038500	500	539 억		2008996	N	N	6727	N	00	N
19	20230829	150544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	30	2	0.88	488669160	143172	85.45	3405	3430	3375	4405	2375	3390	3413.16	1.86	0	16491	3453	3421	3358	3326	3263	3437	3342	540	1015	500	2440	5	1	107916306	3691	12.21	0.54	12	0.13	280.00	6369.00	4225	20220826	-19.05	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4190	-18.38	20220901	3105	10.14	20220930	0.96	Y	038500	500	539 억		2008996	N	N	7762	N	00	N
20	20230829	140628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	25	2	0.74	393134975	115234	68.78	3405	3430	3375	4405	2375	3390	3411.62	1.86	0	8102	3453	3421	3358	3326	3263	3437	3342	540	1015	500	2440	5	1	107916306	3685	12.20	0.54	12	0.11	280.00	6369.00	4225	20220826	-19.17	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4190	-18.50	20220901	3105	9.98	20220930	0.96	Y	038500	500	539 억		2008996	N	N	7762	N	00	N
21	20230829	130559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	25	2	0.74	355344675	104153	62.16	3405	3430	3375	4405	2375	3390	3411.76	1.86	0	6190	3453	3421	3358	3326	3263	3437	3342	540	1015	500	2440	5	1	107916306	3685	12.20	0.54	12	0.10	280.00	6369.00	4225	20220826	-19.17	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4190	-18.50	20220901	3105	9.98	20220930	0.96	Y	038500	500	539 억		2008996	N	N	7762	N	00	N
22	20230829	120620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	25	2	0.74	320072420	93815	55.99	3405	3430	3375	4405	2375	3390	3411.74	1.86	0	5516	3453	3421	3358	3326	3263	3437	3342	540	1015	500	2440	5	1	107916306	3685	12.20	0.54	12	0.09	280.00	6369.00	4225	20220826	-19.17	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4190	-18.50	20220901	3105	9.98	20220930	0.96	Y	038500	500	539 억		2008996	N	N	7762	N	00	N
23	20230829	110942	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	15	2	0.44	297156390	87098	51.98	3405	3430	3375	4405	2375	3390	3411.75	1.86	0	5232	3453	3421	3358	3326	3263	3437	3342	540	1015	500	2440	5	1	107916306	3675	12.16	0.53	12	0.08	280.00	6369.00	4225	20220826	-19.41	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4190	-18.74	20220901	3105	9.66	20220930	0.96	Y	038500	500	539 억		2008996	N	N	7762	N	00	N
24	20230829	100653	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	5	2	0.15	144437670	42359	25.28	3405	3430	3375	4405	2375	3390	3409.85	1.86	0	10070	3453	3421	3358	3326	3263	3437	3342	540	1015	500	2440	5	1	107916306	3664	12.12	0.53	12	0.04	280.00	6369.00	4225	20220826	-19.64	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4190	-18.97	20220901	3105	9.34	20220930	0.96	Y	038500	500	539 억		2008996	N	N	7762	N	00	N
25	20230829	090436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	10	2	0.29	19659700	5785	3.45	3405	3420	3375	4405	2375	3390	3398.39	1.86	0	-284	3453	3421	3358	3326	3263	3437	3342	540	1015	500	2440	5	1	107916306	3669	12.14	0.53	12	0.01	280.00	6369.00	4225	20220826	-19.53	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4190	-18.85	20220901	3105	9.50	20220930	0.96	Y	038500	500	539 억		2008996	N	N	7762	N	00	N
26	20230828	160433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	80	2	2.42	560202105	166965	110.65	3315	3390	3295	4300	2320	3310	3355.18	1.79	0	80117	3353	3331	3293	3271	3233	3342	3282	540	990	500	2380	5	1	107916306	3658	12.11	0.53	12	0.15	280.00	6369.00	4225	20220826	-19.76	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4190	-19.09	20220901	3105	9.18	20220930	0.96	Y	038500	500	539 억		1928991	N	N	7762	N	00	N
27	20230828	150438	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3370	60	2	1.81	492332665	146903	97.36	3315	3375	3295	4300	2320	3310	3351.41	1.79	0	79616	3353	3331	3293	3271	3233	3342	3282	540	990	500	2380	5	1	107916306	3637	12.04	0.53	12	0.14	280.00	6369.00	4225	20220826	-20.24	3105	20220930	8.53	3855	-12.58	20230613	3110	8.36	20230314	4190	-19.57	20220901	3105	8.53	20220930	0.96	Y	038500	500	539 억		1928991	N	N	31905	N	00	N
28	20230828	140440	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3375	65	2	1.96	448985915	134047	88.84	3315	3375	3295	4300	2320	3310	3349.47	1.79	0	75300	3353	3331	3293	3271	3233	3342	3282	540	990	500	2380	5	1	107916306	3642	12.05	0.53	12	0.12	280.00	6369.00	4225	20220826	-20.12	3105	20220930	8.70	3855	-12.45	20230613	3110	8.52	20230314	4190	-19.45	20220901	3105	8.70	20220930	0.96	Y	038500	500	539 억		1928991	N	N	31905	N	00	N
29	20230828	130442	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3370	60	2	1.81	411143860	122813	81.39	3315	3375	3295	4300	2320	3310	3347.72	1.79	0	69348	3353	3331	3293	3271	3233	3342	3282	540	990	500	2380	5	1	107916306	3637	12.04	0.53	12	0.11	280.00	6369.00	4225	20220826	-20.24	3105	20220930	8.53	3855	-12.58	20230613	3110	8.36	20230314	4190	-19.57	20220901	3105	8.53	20220930	0.96	Y	038500	500	539 억		1928991	N	N	31905	N	00	N
30	20230828	120438	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	55	2	1.66	373345385	111566	73.94	3315	3375	3295	4300	2320	3310	3346.41	1.79	0	66614	3353	3331	3293	3271	3233	3342	3282	540	990	500	2380	5	1	107916306	3631	12.02	0.53	12	0.10	280.00	6369.00	4225	20220826	-20.36	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4190	-19.69	20220901	3105	8.37	20220930	0.96	Y	038500	500	539 억		1928991	N	N	31905	N	00	N
31	20230828	110435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3355	45	2	1.36	258751375	77449	51.33	3315	3365	3295	4300	2320	3310	3340.93	1.79	0	46132	3353	3331	3293	3271	3233	3342	3282	540	990	500	2380	5	1	107916306	3621	11.98	0.53	12	0.07	280.00	6369.00	4225	20220826	-20.59	3105	20220930	8.05	3855	-12.97	20230613	3110	7.88	20230314	4190	-19.93	20220901	3105	8.05	20220930	0.96	Y	038500	500	539 억		1928991	N	N	31905	N	00	N
32	20230828	100430	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	40	2	1.21	194858620	58393	38.70	3315	3365	3295	4300	2320	3310	3337.02	1.79	0	36926	3353	3331	3293	3271	3233	3342	3282	540	990	500	2380	5	1	107916306	3615	11.96	0.53	12	0.05	280.00	6369.00	4225	20220826	-20.71	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4190	-20.05	20220901	3105	7.89	20220930	0.96	Y	038500	500	539 억		1928991	N	N	31905	N	00	N
33	20230828	090438	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3315	5	2	0.15	15060170	4536	3.01	3315	3335	3315	4300	2320	3310	3320.14	1.79	0	2188	3353	3331	3293	3271	3233	3342	3282	540	990	500	2380	5	1	107916306	3577	11.84	0.52	12	0.00	280.00	6369.00	4225	20220826	-21.54	3105	20220930	6.76	3855	-14.01	20230613	3110	6.59	20230314	4190	-20.88	20220901	3105	6.76	20220930	0.96	Y	038500	500	539 억		1928991	N	N	31905	N	00	N
34	20230825	160434	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3310	35	2	1.07	493993465	150371	115.58	3280	3315	3255	4255	2295	3275	3285.16	1.74	0	47860	3365	3320	3290	3245	3215	3305	3230	540	980	500	2350	5	1	107916306	3572	11.82	0.52	12	0.14	280.00	6369.00	4225	20220826	-21.66	3105	20220930	6.60	3855	-14.14	20230613	3110	6.43	20230314	4225	-21.66	20220826	3105	6.60	20220930	0.94	Y	038500	500	539 억		1880698	N	N	31905	N	00	N
35	20230825	150437	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3295	20	2	0.61	470547105	143264	110.12	3280	3315	3255	4255	2295	3275	3284.48	1.74	0	45153	3365	3320	3290	3245	3215	3305	3230	540	980	500	2350	5	1	107916306	3556	11.77	0.52	12	0.13	280.00	6369.00	4225	20220826	-22.01	3105	20220930	6.12	3855	-14.53	20230613	3110	5.95	20230314	4225	-22.01	20220826	3105	6.12	20220930	0.94	Y	038500	500	539 억		1880698	N	N	10624	N	00	N
36	20230825	140435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3295	20	2	0.61	425155210	129468	99.51	3280	3315	3255	4255	2295	3275	3283.86	1.74	0	43779	3365	3320	3290	3245	3215	3305	3230	540	980	500	2350	5	1	107916306	3556	11.77	0.52	12	0.12	280.00	6369.00	4225	20220826	-22.01	3105	20220930	6.12	3855	-14.53	20230613	3110	5.95	20230314	4225	-22.01	20220826	3105	6.12	20220930	0.94	Y	038500	500	539 억		1880698	N	N	10624	N	00	N
37	20230825	130434	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	15	2	0.46	393733945	119914	92.17	3280	3315	3255	4255	2295	3275	3283.47	1.74	0	37439	3365	3320	3290	3245	3215	3305	3230	540	980	500	2350	5	1	107916306	3550	11.75	0.52	12	0.11	280.00	6369.00	4225	20220826	-22.13	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4225	-22.13	20220826	3105	5.96	20220930	0.94	Y	038500	500	539 억		1880698	N	N	10624	N	00	N
38	20230825	120434	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3295	20	2	0.61	383668270	116857	89.82	3280	3315	3255	4255	2295	3275	3283.23	1.74	0	36415	3365	3320	3290	3245	3215	3305	3230	540	980	500	2350	5	1	107916306	3556	11.77	0.52	12	0.11	280.00	6369.00	4225	20220826	-22.01	3105	20220930	6.12	3855	-14.53	20230613	3110	5.95	20230314	4225	-22.01	20220826	3105	6.12	20220930	0.94	Y	038500	500	539 억		1880698	N	N	10624	N	00	N
39	20230825	110435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3305	30	2	0.92	344931900	105119	80.80	3280	3315	3255	4255	2295	3275	3281.35	1.74	0	29602	3365	3320	3290	3245	3215	3305	3230	540	980	500	2350	5	1	107916306	3567	11.80	0.52	12	0.10	280.00	6369.00	4225	20220826	-21.78	3105	20220930	6.44	3855	-14.27	20230613	3110	6.27	20230314	4225	-21.78	20220826	3105	6.44	20220930	0.94	Y	038500	500	539 억		1880698	N	N	10624	N	00	N
40	20230825	100435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	15	2	0.46	290083935	88477	68.01	3280	3315	3255	4255	2295	3275	3278.64	1.74	0	19307	3365	3320	3290	3245	3215	3305	3230	540	980	500	2350	5	1	107916306	3550	11.75	0.52	12	0.08	280.00	6369.00	4225	20220826	-22.13	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4225	-22.13	20220826	3105	5.96	20220930	0.94	Y	038500	500	539 억		1880698	N	N	10624	N	00	N
41	20230825	090436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3275	0	3	0.00	34273730	10478	8.05	3280	3280	3255	4255	2295	3275	3271.02	1.74	0	-4877	3365	3320	3290	3245	3215	3305	3230	540	980	500	2350	5	1	107916306	3534	11.70	0.51	12	0.01	280.00	6369.00	4225	20220826	-22.49	3105	20220930	5.48	3855	-15.05	20230613	3110	5.31	20230314	4225	-22.49	20220826	3105	5.48	20220930	0.94	Y	038500	500	539 억		1880698	N	N	10624	N	00	N
42	20230824	160431	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3275	-20	5	-0.61	427059280	130064	97.58	3330	3335	3260	4280	2310	3295	3283.46	1.74	0	3834	3361	3327	3276	3242	3191	3345	3260	540	985	500	2370	5	1	107916306	3534	11.70	0.51	12	0.12	280.00	6369.00	4225	20220826	-22.49	3105	20220930	5.48	3855	-15.05	20230613	3110	5.31	20230314	4225	-22.49	20220826	3105	5.48	20220930	0.95	Y	038500	500	539 억		1877617	N	N	10624	N	00	N
43	20230824	150430	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3295	0	3	0.00	375247880	114268	85.73	3330	3335	3260	4280	2310	3295	3283.93	1.74	0	1356	3361	3327	3276	3242	3191	3345	3260	540	985	500	2370	5	1	107916306	3556	11.77	0.52	12	0.11	280.00	6369.00	4225	20220826	-22.01	3105	20220930	6.12	3855	-14.53	20230613	3110	5.95	20230314	4225	-22.01	20220826	3105	6.12	20220930	0.95	Y	038500	500	539 억		1877617	N	N	23779	N	00	N
44	20230824	140432	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-5	5	-0.15	299251185	91188	68.41	3330	3335	3260	4280	2310	3295	3281.69	1.74	0	525	3361	3327	3276	3242	3191	3345	3260	540	985	500	2370	5	1	107916306	3550	11.75	0.52	12	0.08	280.00	6369.00	4225	20220826	-22.13	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4225	-22.13	20220826	3105	5.96	20220930	0.95	Y	038500	500	539 억		1877617	N	N	23779	N	00	N
45	20230824	130435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3280	-15	5	-0.46	249659815	76098	57.09	3330	3335	3260	4280	2310	3295	3280.77	1.74	0	-2355	3361	3327	3276	3242	3191	3345	3260	540	985	500	2370	5	1	107916306	3540	11.71	0.51	12	0.07	280.00	6369.00	4225	20220826	-22.37	3105	20220930	5.64	3855	-14.92	20230613	3110	5.47	20230314	4225	-22.37	20220826	3105	5.64	20220930	0.95	Y	038500	500	539 억		1877617	N	N	23779	N	00	N
46	20230824	120434	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3280	-15	5	-0.46	199705840	60887	45.68	3330	3335	3260	4280	2310	3295	3279.94	1.74	0	-4701	3361	3327	3276	3242	3191	3345	3260	540	985	500	2370	5	1	107916306	3540	11.71	0.51	12	0.06	280.00	6369.00	4225	20220826	-22.37	3105	20220930	5.64	3855	-14.92	20230613	3110	5.47	20230314	4225	-22.37	20220826	3105	5.64	20220930	0.95	Y	038500	500	539 억		1877617	N	N	23779	N	00	N
47	20230824	110432	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-5	5	-0.15	122251010	37252	27.95	3330	3335	3260	4280	2310	3295	3281.73	1.74	0	-6384	3361	3327	3276	3242	3191	3345	3260	540	985	500	2370	5	1	107916306	3550	11.75	0.52	12	0.03	280.00	6369.00	4225	20220826	-22.13	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4225	-22.13	20220826	3105	5.96	20220930	0.95	Y	038500	500	539 억		1877617	N	N	23779	N	00	N
48	20230824	100432	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3270	-25	5	-0.76	79916935	24315	18.24	3330	3335	3265	4280	2310	3295	3286.73	1.74	0	-6689	3361	3327	3276	3242	3191	3345	3260	540	985	500	2370	5	1	107916306	3529	11.68	0.51	12	0.02	280.00	6369.00	4225	20220826	-22.60	3105	20220930	5.31	3855	-15.18	20230613	3110	5.14	20230314	4225	-22.60	20220826	3105	5.31	20220930	0.95	Y	038500	500	539 억		1877617	N	N	23779	N	00	N
49	20230824	090433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3295	0	3	0.00	15530295	4674	3.51	3330	3335	3295	4280	2310	3295	3322.70	1.74	0	801	3361	3327	3276	3242	3191	3345	3260	540	985	500	2370	5	1	107916306	3556	11.77	0.52	12	0.00	280.00	6369.00	4225	20220826	-22.01	3105	20220930	6.12	3855	-14.53	20230613	3110	5.95	20230314	4225	-22.01	20220826	3105	6.12	20220930	0.95	Y	038500	500	539 억		1877617	N	N	23779	N	00	N
50	20230823	160429	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3295	35	2	1.07	432530500	132172	60.51	3255	3310	3225	4235	2285	3260	3272.45	1.74	0	19171	3366	3312	3261	3207	3156	3287	3182	540	975	500	2340	5	1	107916306	3556	11.77	0.52	12	0.12	280.00	6369.00	4225	20220826	-22.01	3105	20220930	6.12	3855	-14.53	20230613	3110	5.95	20230314	4225	-22.01	20220826	3105	6.12	20220930	0.96	Y	038500	500	539 억		1875242	N	N	23779	N	00	N
51	20230823	150431	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3300	40	2	1.23	393019025	120151	55.01	3255	3310	3225	4235	2285	3260	3271.04	1.74	0	19797	3366	3312	3261	3207	3156	3287	3182	540	975	500	2340	5	1	107916306	3561	11.79	0.52	12	0.11	280.00	6369.00	4225	20220826	-21.89	3105	20220930	6.28	3855	-14.40	20230613	3110	6.11	20230314	4225	-21.89	20220826	3105	6.28	20220930	0.96	Y	038500	500	539 억		1875242	N	N	30942	N	00	N
52	20230823	140433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3300	40	2	1.23	302899150	92823	42.49	3255	3305	3225	4235	2285	3260	3263.19	1.74	0	9548	3366	3312	3261	3207	3156	3287	3182	540	975	500	2340	5	1	107916306	3561	11.79	0.52	12	0.09	280.00	6369.00	4225	20220826	-21.89	3105	20220930	6.28	3855	-14.40	20230613	3110	6.11	20230314	4225	-21.89	20220826	3105	6.28	20220930	0.96	Y	038500	500	539 억		1875242	N	N	30942	N	00	N
53	20230823	130430	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3280	20	2	0.61	249098730	76470	35.01	3255	3285	3225	4235	2285	3260	3257.47	1.74	0	4337	3366	3312	3261	3207	3156	3287	3182	540	975	500	2340	5	1	107916306	3540	11.71	0.51	12	0.07	280.00	6369.00	4225	20220826	-22.37	3105	20220930	5.64	3855	-14.92	20230613	3110	5.47	20230314	4225	-22.37	20220826	3105	5.64	20220930	0.96	Y	038500	500	539 억		1875242	N	N	30942	N	00	N
54	20230823	120433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3265	5	2	0.15	205019715	62995	28.84	3255	3285	3225	4235	2285	3260	3254.54	1.74	0	216	3366	3312	3261	3207	3156	3287	3182	540	975	500	2340	5	1	107916306	3523	11.66	0.51	12	0.06	280.00	6369.00	4225	20220826	-22.72	3105	20220930	5.15	3855	-15.30	20230613	3110	4.98	20230314	4225	-22.72	20220826	3105	5.15	20220930	0.96	Y	038500	500	539 억		1875242	N	N	30942	N	00	N
55	20230823	110431	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3260	0	3	0.00	167436185	51466	23.56	3255	3285	3225	4235	2285	3260	3253.34	1.74	0	1217	3366	3312	3261	3207	3156	3287	3182	540	975	500	2340	5	1	107916306	3518	11.64	0.51	12	0.05	280.00	6369.00	4225	20220826	-22.84	3105	20220930	4.99	3855	-15.43	20230613	3110	4.82	20230314	4225	-22.84	20220826	3105	4.99	20220930	0.96	Y	038500	500	539 억		1875242	N	N	30942	N	00	N
56	20230823	100430	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3260	0	3	0.00	114564930	35273	16.15	3255	3285	3225	4235	2285	3260	3247.95	1.74	0	-1218	3366	3312	3261	3207	3156	3287	3182	540	975	500	2340	5	1	107916306	3518	11.64	0.51	12	0.03	280.00	6369.00	4225	20220826	-22.84	3105	20220930	4.99	3855	-15.43	20230613	3110	4.82	20230314	4225	-22.84	20220826	3105	4.99	20220930	0.96	Y	038500	500	539 억		1875242	N	N	30942	N	00	N
57	20230823	090435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3230	-30	5	-0.92	49317935	15199	6.96	3255	3285	3225	4235	2285	3260	3244.81	1.74	0	-4987	3366	3312	3261	3207	3156	3287	3182	540	975	500	2340	5	1	107916306	3486	11.54	0.51	12	0.01	280.00	6369.00	4225	20220826	-23.55	3105	20220930	4.03	3855	-16.21	20230613	3110	3.86	20230314	4225	-23.55	20220826	3105	4.03	20220930	0.96	Y	038500	500	539 억		1875242	N	N	30942	N	00	N
58	20230822	160427	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3260	-30	5	-0.91	707154590	216910	110.92	3275	3315	3210	4275	2305	3290	3260.13	1.72	0	20700	3393	3341	3313	3261	3233	3327	3247	540	985	500	2360	5	1	107916306	3518	11.64	0.51	12	0.20	280.00	6369.00	4245	20220819	-23.20	3105	20220930	4.99	3855	-15.43	20230613	3110	4.82	20230314	4225	-22.84	20220826	3105	4.99	20220930	0.95	Y	038500	500	539 억		1853273	N	N	30942	N	00	N
59	20230822	150428	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3270	-20	5	-0.61	651877400	199960	102.25	3275	3315	3210	4275	2305	3290	3260.04	1.72	0	18212	3393	3341	3313	3261	3233	3327	3247	540	985	500	2360	5	1	107916306	3529	11.68	0.51	12	0.19	280.00	6369.00	4245	20220819	-22.97	3105	20220930	5.31	3855	-15.18	20230613	3110	5.14	20230314	4225	-22.60	20220826	3105	5.31	20220930	0.95	Y	038500	500	539 억		1853273	N	N	10486	N	00	N
60	20230822	140433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3270	-20	5	-0.61	574636450	176308	90.15	3275	3315	3210	4275	2305	3290	3259.28	1.72	0	12061	3393	3341	3313	3261	3233	3327	3247	540	985	500	2360	5	1	107916306	3529	11.68	0.51	12	0.16	280.00	6369.00	4245	20220819	-22.97	3105	20220930	5.31	3855	-15.18	20230613	3110	5.14	20230314	4225	-22.60	20220826	3105	5.31	20220930	0.95	Y	038500	500	539 억		1853273	N	N	10486	N	00	N
61	20230822	130428	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3275	-15	5	-0.46	537905005	165061	84.40	3275	3315	3210	4275	2305	3290	3258.83	1.72	0	8587	3393	3341	3313	3261	3233	3327	3247	540	985	500	2360	5	1	107916306	3534	11.70	0.51	12	0.15	280.00	6369.00	4245	20220819	-22.85	3105	20220930	5.48	3855	-15.05	20230613	3110	5.31	20230314	4225	-22.49	20220826	3105	5.48	20220930	0.95	Y	038500	500	539 억		1853273	N	N	10486	N	00	N
62	20230822	120421	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3270	-20	5	-0.61	519257880	159364	81.49	3275	3315	3210	4275	2305	3290	3258.31	1.72	0	6319	3393	3341	3313	3261	3233	3327	3247	540	985	500	2360	5	1	107916306	3529	11.68	0.51	12	0.15	280.00	6369.00	4245	20220819	-22.97	3105	20220930	5.31	3855	-15.18	20230613	3110	5.14	20230314	4225	-22.60	20220826	3105	5.31	20220930	0.95	Y	038500	500	539 억		1853273	N	N	10486	N	00	N
63	20230822	110426	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3275	-15	5	-0.46	487729170	149731	76.56	3275	3315	3210	4275	2305	3290	3257.37	1.72	0	3553	3393	3341	3313	3261	3233	3327	3247	540	985	500	2360	5	1	107916306	3534	11.70	0.51	12	0.14	280.00	6369.00	4245	20220819	-22.85	3105	20220930	5.48	3855	-15.05	20230613	3110	5.31	20230314	4225	-22.49	20220826	3105	5.48	20220930	0.95	Y	038500	500	539 억		1853273	N	N	10486	N	00	N
64	20230822	100425	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3270	-20	5	-0.61	377099785	115823	59.23	3275	3315	3210	4275	2305	3290	3255.83	1.72	0	-7462	3393	3341	3313	3261	3233	3327	3247	540	985	500	2360	5	1	107916306	3529	11.68	0.51	12	0.11	280.00	6369.00	4245	20220819	-22.97	3105	20220930	5.31	3855	-15.18	20230613	3110	5.14	20230314	4225	-22.60	20220826	3105	5.31	20220930	0.95	Y	038500	500	539 억		1853273	N	N	10486	N	00	N
65	20230822	090427	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3280	-10	5	-0.30	19864145	6053	3.10	3275	3315	3275	4275	2305	3290	3281.70	1.72	0	589	3393	3341	3313	3261	3233	3327	3247	540	985	500	2360	5	1	107916306	3540	11.71	0.51	12	0.01	280.00	6369.00	4245	20220819	-22.73	3105	20220930	5.64	3855	-14.92	20230613	3110	5.47	20230314	4225	-22.37	20220826	3105	5.64	20220930	0.95	Y	038500	500	539 억		1853273	N	N	10486	N	00	N
66	20230821	160427	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-20	5	-0.60	651272855	195532	23.09	3350	3365	3285	4300	2320	3310	3330.78	1.67	0	54632	3676	3492	3376	3192	3076	3435	3135	540	990	500	2380	5	1	107916306	3550	11.75	0.52	12	0.18	280.00	6369.00	4245	20220819	-22.50	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4225	-22.13	20220826	3105	5.96	20220930	0.96	Y	038500	500	539 억		1802303	N	N	10486	N	00	N
67	20230821	150429	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3315	5	2	0.15	623088880	186981	22.08	3350	3365	3285	4300	2320	3310	3332.36	1.67	0	53660	3676	3492	3376	3192	3076	3435	3135	540	990	500	2380	5	1	107916306	3577	11.84	0.52	12	0.17	280.00	6369.00	4245	20220819	-21.91	3105	20220930	6.76	3855	-14.01	20230613	3110	6.59	20230314	4225	-21.54	20220826	3105	6.76	20220930	0.96	Y	038500	500	539 억		1802303	N	N	58871	N	00	N
68	20230821	140429	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	20	2	0.60	518289335	155277	18.34	3350	3365	3300	4300	2320	3310	3337.84	1.67	0	55167	3676	3492	3376	3192	3076	3435	3135	540	990	500	2380	5	1	107916306	3594	11.89	0.52	12	0.14	280.00	6369.00	4245	20220819	-21.55	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4225	-21.18	20220826	3105	7.25	20220930	0.96	Y	038500	500	539 억		1802303	N	N	58871	N	00	N
69	20230821	130431	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	20	2	0.60	451628225	135283	15.98	3350	3365	3300	4300	2320	3310	3338.40	1.67	0	58770	3676	3492	3376	3192	3076	3435	3135	540	990	500	2380	5	1	107916306	3594	11.89	0.52	12	0.13	280.00	6369.00	4245	20220819	-21.55	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4225	-21.18	20220826	3105	7.25	20220930	0.96	Y	038500	500	539 억		1802303	N	N	58871	N	00	N
70	20230821	120429	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3320	10	2	0.30	399976755	119733	14.14	3350	3365	3300	4300	2320	3310	3340.57	1.67	0	53319	3676	3492	3376	3192	3076	3435	3135	540	990	500	2380	5	1	107916306	3583	11.86	0.52	12	0.11	280.00	6369.00	4245	20220819	-21.79	3105	20220930	6.92	3855	-13.88	20230613	3110	6.75	20230314	4225	-21.42	20220826	3105	6.92	20220930	0.96	Y	038500	500	539 억		1802303	N	N	58871	N	00	N
71	20230821	110429	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3335	25	2	0.76	339903575	101719	12.01	3350	3365	3300	4300	2320	3310	3341.59	1.67	0	46546	3676	3492	3376	3192	3076	3435	3135	540	990	500	2380	5	1	107916306	3599	11.91	0.52	12	0.09	280.00	6369.00	4245	20220819	-21.44	3105	20220930	7.41	3855	-13.49	20230613	3110	7.23	20230314	4225	-21.07	20220826	3105	7.41	20220930	0.96	Y	038500	500	539 억		1802303	N	N	58871	N	00	N
72	20230821	100428	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3345	35	2	1.06	247797685	74129	8.75	3350	3365	3300	4300	2320	3310	3342.79	1.67	0	35882	3676	3492	3376	3192	3076	3435	3135	540	990	500	2380	5	1	107916306	3610	11.95	0.53	12	0.07	280.00	6369.00	4245	20220819	-21.20	3105	20220930	7.73	3855	-13.23	20230613	3110	7.56	20230314	4225	-20.83	20220826	3105	7.73	20220930	0.96	Y	038500	500	539 억		1802303	N	N	58871	N	00	N
73	20230821	090433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	20	2	0.60	15776265	4728	0.56	3350	3350	3310	4300	2320	3310	3336.77	1.67	0	-1113	3676	3492	3376	3192	3076	3435	3135	540	990	500	2380	5	1	107916306	3594	11.89	0.52	12	0.00	280.00	6369.00	4245	20220819	-21.55	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4225	-21.18	20220826	3105	7.25	20220930	0.96	Y	038500	500	539 억		1802303	N	N	58871	N	00	N
74	20230818	160428	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3310	-100	5	-2.93	2861836250	846283	376.08	3450	3560	3260	4430	2390	3410	3381.69	1.89	0	-243140	3490	3450	3390	3350	3290	3460	3360	540	1020	500	2450	5	1	107916306	3572	11.82	0.52	12	0.78	280.00	6369.00	4375	20220817	-24.34	3105	20220930	6.60	3855	-14.14	20230613	3110	6.43	20230314	4245	-22.03	20220819	3105	6.60	20220930	0.94	Y	038500	500	539 억		2044452	N	N	58871	N	00	N
75	20230818	150422	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3320	-90	5	-2.64	2783413385	822604	365.56	3450	3560	3260	4430	2390	3410	3383.66	1.89	0	-242760	3490	3450	3390	3350	3290	3460	3360	540	1020	500	2450	5	1	107916306	3583	11.86	0.52	12	0.76	280.00	6369.00	4375	20220817	-24.11	3105	20220930	6.92	3855	-13.88	20230613	3110	6.75	20230314	4245	-21.79	20220819	3105	6.92	20220930	0.94	Y	038500	500	539 억		2044452	N	N	8793	N	00	N
76	20230818	140426	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3320	-90	5	-2.64	2697651945	796783	354.09	3450	3560	3260	4430	2390	3410	3385.68	1.89	0	-237831	3490	3450	3390	3350	3290	3460	3360	540	1020	500	2450	5	1	107916306	3583	11.86	0.52	12	0.74	280.00	6369.00	4375	20220817	-24.11	3105	20220930	6.92	3855	-13.88	20230613	3110	6.75	20230314	4245	-21.79	20220819	3105	6.92	20220930	0.94	Y	038500	500	539 억		2044452	N	N	8793	N	00	N
77	20230818	130423	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3345	-65	5	-1.91	2599840565	767407	341.03	3450	3560	3260	4430	2390	3410	3387.82	1.89	0	-241363	3490	3450	3390	3350	3290	3460	3360	540	1020	500	2450	5	1	107916306	3610	11.95	0.53	12	0.71	280.00	6369.00	4375	20220817	-23.54	3105	20220930	7.73	3855	-13.23	20230613	3110	7.56	20230314	4245	-21.20	20220819	3105	7.73	20220930	0.94	Y	038500	500	539 억		2044452	N	N	8793	N	00	N
78	20230818	120434	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3340	-70	5	-2.05	2474494405	729740	324.29	3450	3560	3260	4430	2390	3410	3390.93	1.89	0	-244651	3490	3450	3390	3350	3290	3460	3360	540	1020	500	2450	5	1	107916306	3604	11.93	0.52	12	0.68	280.00	6369.00	4375	20220817	-23.66	3105	20220930	7.57	3855	-13.36	20230613	3110	7.40	20230314	4245	-21.32	20220819	3105	7.57	20220930	0.94	Y	038500	500	539 억		2044452	N	N	8793	N	00	N
79	20230818	110425	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	-80	5	-2.35	2276314310	670097	297.79	3450	3560	3260	4430	2390	3410	3396.99	1.89	0	-256414	3490	3450	3390	3350	3290	3460	3360	540	1020	500	2450	5	1	107916306	3594	11.89	0.52	12	0.62	280.00	6369.00	4375	20220817	-23.89	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4245	-21.55	20220819	3105	7.25	20220930	0.94	Y	038500	500	539 억		2044452	N	N	8793	N	00	N
80	20230818	100426	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3285	-125	5	-3.67	2074459385	609257	270.75	3450	3560	3260	4430	2390	3410	3404.90	1.89	0	-271208	3490	3450	3390	3350	3290	3460	3360	540	1020	500	2450	5	1	107916306	3545	11.73	0.52	12	0.56	280.00	6369.00	4375	20220817	-24.91	3105	20220930	5.80	3855	-14.79	20230613	3110	5.63	20230314	4245	-22.61	20220819	3105	5.80	20220930	0.94	Y	038500	500	539 억		2044452	N	N	8793	N	00	N
81	20230818	090427	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3430	20	2	0.59	1009240870	287872	127.93	3450	3560	3420	4430	2390	3410	3505.87	1.89	0	-134790	3490	3450	3390	3350	3290	3460	3360	540	1020	500	2450	5	1	107916306	3702	12.25	0.54	12	0.27	280.00	6369.00	4375	20220817	-21.60	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4245	-19.20	20220819	3105	10.47	20220930	0.94	Y	038500	500	539 억		2044452	N	N	8793	N	00	N
82	20230817	160428	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-5	5	-0.15	591891850	175557	60.71	3410	3430	3330	4435	2395	3415	3371.51	1.92	0	-19607	3505	3460	3410	3365	3315	3435	3340	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.16	280.00	6369.00	4475	20220816	-23.80	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4375	-22.06	20220817	3105	9.82	20220930	0.94	Y	038500	500	539 억		2071481	N	N	8253	N	00	N
83	20230817	150430	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-5	5	-0.15	568874930	168802	58.38	3410	3430	3330	4435	2395	3415	3370.07	1.92	0	-18318	3505	3460	3410	3365	3315	3435	3340	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.16	280.00	6369.00	4475	20220816	-23.80	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4375	-22.06	20220817	3105	9.82	20220930	0.94	Y	038500	500	539 억		2071481	N	N	7493	N	00	N
84	20230817	140427	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	0	3	0.00	519285375	154209	53.33	3410	3430	3330	4435	2395	3415	3367.41	1.92	0	-18250	3505	3460	3410	3365	3315	3435	3340	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.14	280.00	6369.00	4475	20220816	-23.69	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4375	-21.94	20220817	3105	9.98	20220930	0.94	Y	038500	500	539 억		2071481	N	N	7493	N	00	N
85	20230817	130424	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	0	3	0.00	455683765	135600	46.89	3410	3415	3330	4435	2395	3415	3360.50	1.92	0	-23714	3505	3460	3410	3365	3315	3435	3340	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.13	280.00	6369.00	4475	20220816	-23.69	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4375	-21.94	20220817	3105	9.98	20220930	0.94	Y	038500	500	539 억		2071481	N	N	7493	N	00	N
86	20230817	120426	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-20	5	-0.59	412027475	122752	42.45	3410	3410	3330	4435	2395	3415	3356.58	1.92	0	-27075	3505	3460	3410	3365	3315	3435	3340	540	1020	500	2450	5	1	107916306	3664	12.12	0.53	12	0.11	280.00	6369.00	4475	20220816	-24.13	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4375	-22.40	20220817	3105	9.34	20220930	0.94	Y	038500	500	539 억		2071481	N	N	7493	N	00	N
87	20230817	110426	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	-65	5	-1.90	351202090	104726	36.22	3410	3410	3330	4435	2395	3415	3353.53	1.92	0	-16962	3505	3460	3410	3365	3315	3435	3340	540	1020	500	2450	5	1	107916306	3615	11.96	0.53	12	0.10	280.00	6369.00	4475	20220816	-25.14	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4375	-23.43	20220817	3105	7.89	20220930	0.94	Y	038500	500	539 억		2071481	N	N	7493	N	00	N
88	20230817	100425	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	-30	5	-0.88	286507555	85417	29.54	3410	3410	3330	4435	2395	3415	3354.22	1.92	0	-8273	3505	3460	3410	3365	3315	3435	3340	540	1020	500	2450	5	1	107916306	3653	12.09	0.53	12	0.08	280.00	6369.00	4475	20220816	-24.36	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4375	-22.63	20220817	3105	9.02	20220930	0.94	Y	038500	500	539 억		2071481	N	N	7493	N	00	N
89	20230817	090424	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3375	-40	5	-1.17	16786240	4936	1.71	3410	3410	3375	4435	2395	3415	3400.78	1.92	0	-2087	3505	3460	3410	3365	3315	3435	3340	540	1020	500	2450	5	1	107916306	3642	12.05	0.53	12	0.00	280.00	6369.00	4475	20220816	-24.58	3105	20220930	8.70	3855	-12.45	20230613	3110	8.52	20230314	4375	-22.86	20220817	3105	8.70	20220930	0.94	Y	038500	500	539 억		2071481	N	N	7493	N	00	N
90	20230816	160425	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	-5	5	-0.15	971854210	287437	237.66	3425	3455	3360	4445	2395	3420	3381.10	1.86	0	225	3506	3462	3401	3357	3296	3432	3327	540	1025	500	2460	5	1	107916306	3685	12.20	0.54	12	0.27	280.00	6369.00	4475	20220816	-23.69	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4475	-23.69	20220816	3105	9.98	20220930	0.92	Y	038500	500	539 억		2007863	N	N	7493	N	00	N
91	20230816	150426	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3380	-40	5	-1.17	873928250	258585	213.80	3425	3455	3360	4445	2395	3420	3379.66	1.86	0	1604	3506	3462	3401	3357	3296	3432	3327	540	1025	500	2460	5	1	107916306	3648	12.07	0.53	12	0.24	280.00	6369.00	4475	20220816	-24.47	3105	20220930	8.86	3855	-12.32	20230613	3110	8.68	20230314	4475	-24.47	20220816	3105	8.86	20220930	0.92	Y	038500	500	539 억		2007863	N	N	16360	N	00	N
92	20230816	140425	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	-55	5	-1.61	740457955	219010	181.08	3425	3455	3360	4445	2395	3420	3380.93	1.86	0	-9128	3506	3462	3401	3357	3296	3432	3327	540	1025	500	2460	5	1	107916306	3631	12.02	0.53	12	0.20	280.00	6369.00	4475	20220816	-24.80	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4475	-24.80	20220816	3105	8.37	20220930	0.92	Y	038500	500	539 억		2007863	N	N	16360	N	00	N
93	20230816	130426	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	-55	5	-1.61	593909555	175479	145.09	3425	3455	3360	4445	2395	3420	3384.51	1.86	0	-28189	3506	3462	3401	3357	3296	3432	3327	540	1025	500	2460	5	1	107916306	3631	12.02	0.53	12	0.16	280.00	6369.00	4475	20220816	-24.80	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4475	-24.80	20220816	3105	8.37	20220930	0.92	Y	038500	500	539 억		2007863	N	N	16360	N	00	N
94	20230816	120431	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	-55	5	-1.61	519570220	153420	126.85	3425	3455	3360	4445	2395	3420	3386.59	1.86	0	-25408	3506	3462	3401	3357	3296	3432	3327	540	1025	500	2460	5	1	107916306	3631	12.02	0.53	12	0.14	280.00	6369.00	4475	20220816	-24.80	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4475	-24.80	20220816	3105	8.37	20220930	0.92	Y	038500	500	539 억		2007863	N	N	16360	N	00	N
95	20230816	110428	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	-55	5	-1.61	355819430	104754	86.61	3425	3455	3360	4445	2395	3420	3396.71	1.86	0	-17352	3506	3462	3401	3357	3296	3432	3327	540	1025	500	2460	5	1	107916306	3631	12.02	0.53	12	0.10	280.00	6369.00	4475	20220816	-24.80	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4475	-24.80	20220816	3105	8.37	20220930	0.92	Y	038500	500	539 억		2007863	N	N	16360	N	00	N
96	20230816	100424	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	-35	5	-1.02	231050000	67755	56.02	3425	3455	3370	4445	2395	3420	3410.08	1.86	0	-8291	3506	3462	3401	3357	3296	3432	3327	540	1025	500	2460	5	1	107916306	3653	12.09	0.53	12	0.06	280.00	6369.00	4475	20220816	-24.36	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4475	-24.36	20220816	3105	9.02	20220930	0.92	Y	038500	500	539 억		2007863	N	N	16360	N	00	N
97	20230816	090423	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-25	5	-0.73	58286095	17044	14.09	3425	3430	3395	4445	2395	3420	3419.74	1.86	0	-11962	3506	3462	3401	3357	3296	3432	3327	540	1025	500	2460	5	1	107916306	3664	12.12	0.53	12	0.02	280.00	6369.00	4475	20220816	-24.13	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4475	-24.13	20220816	3105	9.34	20220930	0.92	Y	038500	500	539 억		2007863	N	N	16360	N	00	N
98	20230814	160421	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	10	2	0.29	368117140	108627	100.78	3435	3445	3340	4430	2390	3410	3388.82	1.85	0	14507	3453	3431	3408	3386	3363	3442	3397	540	1020	500	2450	5	1	107916306	3691	12.21	0.54	12	0.10	280.00	6369.00	4500	20220811	-24.00	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4475	-23.58	20220816	3105	10.14	20220930	0.93	Y	038500	500	539 억		1996202	N	N	16360	N	00	N
99	20230814	150419	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	5	2	0.15	344115600	101615	94.28	3435	3445	3340	4430	2390	3410	3386.46	1.85	0	16899	3453	3431	3408	3386	3363	3442	3397	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.09	280.00	6369.00	4500	20220811	-24.11	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4475	-23.69	20220816	3105	9.98	20220930	0.93	Y	038500	500	539 억		1996202	N	N	16123	N	00	N
100	20230814	140420	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3375	-35	5	-1.03	283871045	83886	77.83	3435	3445	3340	4430	2390	3410	3384.01	1.85	0	13534	3453	3431	3408	3386	3363	3442	3397	540	1020	500	2450	5	1	107916306	3642	12.05	0.53	12	0.08	280.00	6369.00	4500	20220811	-25.00	3105	20220930	8.70	3855	-12.45	20230613	3110	8.52	20230314	4475	-24.58	20220816	3105	8.70	20220930	0.93	Y	038500	500	539 억		1996202	N	N	16123	N	00	N
101	20230814	130418	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3380	-30	5	-0.88	268889705	79443	73.71	3435	3445	3340	4430	2390	3410	3384.69	1.85	0	11278	3453	3431	3408	3386	3363	3442	3397	540	1020	500	2450	5	1	107916306	3648	12.07	0.53	12	0.07	280.00	6369.00	4500	20220811	-24.89	3105	20220930	8.86	3855	-12.32	20230613	3110	8.68	20230314	4475	-24.47	20220816	3105	8.86	20220930	0.93	Y	038500	500	539 억		1996202	N	N	16123	N	00	N
102	20230814	120418	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-20	5	-0.59	139536065	41024	38.06	3435	3445	3385	4430	2390	3410	3401.33	1.85	0	4980	3453	3431	3408	3386	3363	3442	3397	540	1020	500	2450	5	1	107916306	3658	12.11	0.53	12	0.04	280.00	6369.00	4500	20220811	-24.67	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4475	-24.25	20220816	3105	9.18	20220930	0.93	Y	038500	500	539 억		1996202	N	N	16123	N	00	N
103	20230814	110418	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	-10	5	-0.29	85945040	25224	23.40	3435	3445	3390	4430	2390	3410	3407.27	1.85	0	3980	3453	3431	3408	3386	3363	3442	3397	540	1020	500	2450	5	1	107916306	3669	12.14	0.53	12	0.02	280.00	6369.00	4500	20220811	-24.44	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4475	-24.02	20220816	3105	9.50	20220930	0.93	Y	038500	500	539 억		1996202	N	N	16123	N	00	N
104	20230814	100417	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	-5	5	-0.15	48963010	14348	13.31	3435	3445	3400	4430	2390	3410	3412.53	1.85	0	816	3453	3431	3408	3386	3363	3442	3397	540	1020	500	2450	5	1	107916306	3675	12.16	0.53	12	0.01	280.00	6369.00	4500	20220811	-24.33	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4475	-23.91	20220816	3105	9.66	20220930	0.93	Y	038500	500	539 억		1996202	N	N	16123	N	00	N
105	20230814	090417	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3425	15	2	0.44	7244430	2108	1.96	3435	3445	3425	4430	2390	3410	3436.64	1.85	0	10	3453	3431	3408	3386	3363	3442	3397	540	1020	500	2450	5	1	107916306	3696	12.23	0.54	12	0.00	280.00	6369.00	4500	20220811	-23.89	3105	20220930	10.31	3855	-11.15	20230613	3110	10.13	20230314	4475	-23.46	20220816	3105	10.31	20220930	0.93	Y	038500	500	539 억		1996202	N	N	16123	N	00	N
106	20230811	160417	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	0	3	0.00	365870945	107391	104.34	3385	3430	3385	4430	2390	3410	3406.90	1.85	0	4645	3460	3435	3390	3365	3320	3447	3377	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.10	280.00	6369.00	4500	20220811	-24.22	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4500	-24.22	20220811	3105	9.82	20220930	0.94	Y	038500	500	539 억		1991488	N	N	16123	N	00	N
107	20230811	150414	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-15	5	-0.44	347066840	101862	98.97	3385	3430	3385	4430	2390	3410	3407.23	1.85	0	3778	3460	3435	3390	3365	3320	3447	3377	540	1020	500	2450	5	1	107916306	3664	12.12	0.53	12	0.09	280.00	6369.00	4500	20220811	-24.56	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4500	-24.56	20220811	3105	9.34	20220930	0.94	Y	038500	500	539 억		1991488	N	N	13868	N	00	N
108	20230811	140416	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	-10	5	-0.29	275020195	80658	78.37	3385	3430	3385	4430	2390	3410	3409.71	1.85	0	8671	3460	3435	3390	3365	3320	3447	3377	540	1020	500	2450	5	1	107916306	3669	12.14	0.53	12	0.07	280.00	6369.00	4500	20220811	-24.44	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4500	-24.44	20220811	3105	9.50	20220930	0.94	Y	038500	500	539 억		1991488	N	N	13868	N	00	N
109	20230811	130414	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	5	2	0.15	186065220	54549	53.00	3385	3430	3385	4430	2390	3410	3410.97	1.85	0	11765	3460	3435	3390	3365	3320	3447	3377	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.05	280.00	6369.00	4500	20220811	-24.11	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4500	-24.11	20220811	3105	9.98	20220930	0.94	Y	038500	500	539 억		1991488	N	N	13868	N	00	N
110	20230811	120413	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	10	2	0.29	176536680	51761	50.29	3385	3430	3385	4430	2390	3410	3410.61	1.85	0	12136	3460	3435	3390	3365	3320	3447	3377	540	1020	500	2450	5	1	107916306	3691	12.21	0.54	12	0.05	280.00	6369.00	4500	20220811	-24.00	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4500	-24.00	20220811	3105	10.14	20220930	0.94	Y	038500	500	539 억		1991488	N	N	13868	N	00	N
111	20230811	110411	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	0	3	0.00	138150950	40536	39.39	3385	3430	3385	4430	2390	3410	3408.11	1.85	0	12501	3460	3435	3390	3365	3320	3447	3377	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.04	280.00	6369.00	4500	20220811	-24.22	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4500	-24.22	20220811	3105	9.82	20220930	0.94	Y	038500	500	539 억		1991488	N	N	13868	N	00	N
112	20230811	100410	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3425	15	2	0.44	101022495	29640	28.80	3385	3430	3385	4430	2390	3410	3408.32	1.85	0	12886	3460	3435	3390	3365	3320	3447	3377	540	1020	500	2450	5	1	107916306	3696	12.23	0.54	12	0.03	280.00	6369.00	4500	20220811	-23.89	3105	20220930	10.31	3855	-11.15	20230613	3110	10.13	20230314	4500	-23.89	20220811	3105	10.31	20220930	0.94	Y	038500	500	539 억		1991488	N	N	13868	N	00	N
113	20230811	090415	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	5	2	0.15	10694360	3151	3.06	3385	3415	3385	4430	2390	3410	3393.96	1.85	0	418	3460	3435	3390	3365	3320	3447	3377	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.00	280.00	6369.00	4500	20220811	-24.11	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4500	-24.11	20220811	3105	9.98	20220930	0.94	Y	038500	500	539 억		1991488	N	N	13868	N	00	N
114	20230810	160412	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	25	2	0.74	347642925	102496	67.67	3345	3415	3345	4400	2370	3385	3391.77	1.83	0	14197	3425	3405	3365	3345	3305	3415	3355	540	1015	500	2430	5	1	107916306	3680	12.18	0.54	12	0.09	280.00	6369.00	4500	20220811	-24.22	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4500	-24.22	20220811	3105	9.82	20220930	0.90	Y	038500	500	539 억		1978675	N	N	13868	N	00	N
115	20230810	150409	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	20	2	0.59	317294985	93583	61.78	3345	3415	3345	4400	2370	3385	3390.52	1.83	0	14926	3425	3405	3365	3345	3305	3415	3355	540	1015	500	2430	5	1	107916306	3675	12.16	0.53	12	0.09	280.00	6369.00	4500	20220811	-24.33	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4500	-24.33	20220811	3105	9.66	20220930	0.90	Y	038500	500	539 억		1978675	N	N	7617	N	00	N
116	20230810	140410	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	20	2	0.59	278999055	82337	54.36	3345	3415	3345	4400	2370	3385	3388.50	1.83	0	16283	3425	3405	3365	3345	3305	3415	3355	540	1015	500	2430	5	1	107916306	3675	12.16	0.53	12	0.08	280.00	6369.00	4500	20220811	-24.33	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4500	-24.33	20220811	3105	9.66	20220930	0.90	Y	038500	500	539 억		1978675	N	N	7617	N	00	N
117	20230810	130406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	15	2	0.44	246385400	72754	48.03	3345	3415	3345	4400	2370	3385	3386.55	1.83	0	18482	3425	3405	3365	3345	3305	3415	3355	540	1015	500	2430	5	1	107916306	3669	12.14	0.53	12	0.07	280.00	6369.00	4500	20220811	-24.44	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4500	-24.44	20220811	3105	9.50	20220930	0.90	Y	038500	500	539 억		1978675	N	N	7617	N	00	N
118	20230810	120411	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	20	2	0.59	209092630	61810	40.81	3345	3415	3345	4400	2370	3385	3382.83	1.83	0	20813	3425	3405	3365	3345	3305	3415	3355	540	1015	500	2430	5	1	107916306	3675	12.16	0.53	12	0.06	280.00	6369.00	4500	20220811	-24.33	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4500	-24.33	20220811	3105	9.66	20220930	0.90	Y	038500	500	539 억		1978675	N	N	7617	N	00	N
119	20230810	110413	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	5	2	0.15	135223040	40106	26.48	3345	3390	3345	4400	2370	3385	3371.64	1.83	0	17493	3425	3405	3365	3345	3305	3415	3355	540	1015	500	2430	5	1	107916306	3658	12.11	0.53	12	0.04	280.00	6369.00	4500	20220811	-24.67	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4500	-24.67	20220811	3105	9.18	20220930	0.90	Y	038500	500	539 억		1978675	N	N	7617	N	00	N
120	20230810	100412	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3370	-15	5	-0.44	66584800	19770	13.05	3345	3390	3345	4400	2370	3385	3367.97	1.83	0	7817	3425	3405	3365	3345	3305	3415	3355	540	1015	500	2430	5	1	107916306	3637	12.04	0.53	12	0.02	280.00	6369.00	4500	20220811	-25.11	3105	20220930	8.53	3855	-12.58	20230613	3110	8.36	20230314	4500	-25.11	20220811	3105	8.53	20220930	0.90	Y	038500	500	539 억		1978675	N	N	7617	N	00	N
121	20230810	090414	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3380	-5	5	-0.15	4214950	1256	0.83	3345	3380	3345	4400	2370	3385	3355.85	1.83	0	54	3425	3405	3365	3345	3305	3415	3355	540	1015	500	2430	5	1	107916306	3648	12.07	0.53	12	0.00	280.00	6369.00	4500	20220811	-24.89	3105	20220930	8.86	3855	-12.32	20230613	3110	8.68	20230314	4500	-24.89	20220811	3105	8.86	20220930	0.90	Y	038500	500	539 억		1978675	N	N	7617	N	00	N
122	20230809	160411	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	30	2	0.89	508137660	151463	70.11	3355	3385	3325	4360	2350	3355	3354.85	1.82	0	16287	3445	3400	3350	3305	3255	3375	3280	540	1005	500	2410	5	1	107916306	3653	12.09	0.53	12	0.14	280.00	6369.00	4500	20220811	-24.78	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4500	-24.78	20220811	3105	9.02	20220930	0.92	Y	038500	500	539 억		1963006	N	N	7617	N	00	N
123	20230809	150406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3375	20	2	0.60	481610305	143612	66.48	3355	3380	3325	4360	2350	3355	3353.55	1.82	0	14865	3445	3400	3350	3305	3255	3375	3280	540	1005	500	2410	5	1	107916306	3642	12.05	0.53	12	0.13	280.00	6369.00	4500	20220811	-25.00	3105	20220930	8.70	3855	-12.45	20230613	3110	8.52	20230314	4500	-25.00	20220811	3105	8.70	20220930	0.92	Y	038500	500	539 억		1963006	N	N	12521	N	00	N
124	20230809	140406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3370	15	2	0.45	387012695	115562	53.49	3355	3375	3325	4360	2350	3355	3348.96	1.82	0	19831	3445	3400	3350	3305	3255	3375	3280	540	1005	500	2410	5	1	107916306	3637	12.04	0.53	12	0.11	280.00	6369.00	4500	20220811	-25.11	3105	20220930	8.53	3855	-12.58	20230613	3110	8.36	20230314	4500	-25.11	20220811	3105	8.53	20220930	0.92	Y	038500	500	539 억		1963006	N	N	12521	N	00	N
125	20230809	130414	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3370	15	2	0.45	306374260	91618	42.41	3355	3370	3325	4360	2350	3355	3344.04	1.82	0	15530	3445	3400	3350	3305	3255	3375	3280	540	1005	500	2410	5	1	107916306	3637	12.04	0.53	12	0.08	280.00	6369.00	4500	20220811	-25.11	3105	20220930	8.53	3855	-12.58	20230613	3110	8.36	20230314	4500	-25.11	20220811	3105	8.53	20220930	0.92	Y	038500	500	539 억		1963006	N	N	12521	N	00	N
126	20230809	120412	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3345	-10	5	-0.30	224268255	67160	31.09	3355	3365	3325	4360	2350	3355	3339.31	1.82	0	4774	3445	3400	3350	3305	3255	3375	3280	540	1005	500	2410	5	1	107916306	3610	11.95	0.53	12	0.06	280.00	6369.00	4500	20220811	-25.67	3105	20220930	7.73	3855	-13.23	20230613	3110	7.56	20230314	4500	-25.67	20220811	3105	7.73	20220930	0.92	Y	038500	500	539 억		1963006	N	N	12521	N	00	N
127	20230809	110410	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	-25	5	-0.75	136910550	41036	19.00	3355	3365	3325	4360	2350	3355	3336.35	1.82	0	-2048	3445	3400	3350	3305	3255	3375	3280	540	1005	500	2410	5	1	107916306	3594	11.89	0.52	12	0.04	280.00	6369.00	4500	20220811	-26.00	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4500	-26.00	20220811	3105	7.25	20220930	0.92	Y	038500	500	539 억		1963006	N	N	12521	N	00	N
128	20230809	100405	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3340	-15	5	-0.45	83474805	25005	11.57	3355	3365	3325	4360	2350	3355	3338.32	1.82	0	-1669	3445	3400	3350	3305	3255	3375	3280	540	1005	500	2410	5	1	107916306	3604	11.93	0.52	12	0.02	280.00	6369.00	4500	20220811	-25.78	3105	20220930	7.57	3855	-13.36	20230613	3110	7.40	20230314	4500	-25.78	20220811	3105	7.57	20220930	0.92	Y	038500	500	539 억		1963006	N	N	12521	N	00	N
129	20230809	090405	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3335	-20	5	-0.60	9137305	2726	1.26	3355	3365	3330	4360	2350	3355	3351.91	1.82	0	-485	3445	3400	3350	3305	3255	3375	3280	540	1005	500	2410	5	1	107916306	3599	11.91	0.52	12	0.00	280.00	6369.00	4500	20220811	-25.89	3105	20220930	7.41	3855	-13.49	20230613	3110	7.23	20230314	4500	-25.89	20220811	3105	7.41	20220930	0.92	Y	038500	500	539 억		1963006	N	N	12521	N	00	N
130	20230808	160413	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3355	10	2	0.30	721921295	215692	153.22	3375	3395	3300	4345	2345	3345	3347.00	1.85	398	-32828	3465	3405	3350	3290	3235	3377	3262	540	1000	500	2400	5	1	107916306	3621	11.98	0.53	12	0.20	280.00	6369.00	4500	20220811	-25.44	3105	20220930	8.05	3855	-12.97	20230613	3110	7.88	20230314	4500	-25.44	20220811	3105	8.05	20220930	0.91	Y	038500	500	539 억		1997590	N	N	12521	N	00	N
131	20230808	150408	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3315	-30	5	-0.90	476751625	142405	101.16	3375	3395	3300	4345	2345	3345	3347.86	1.85	398	11242	3465	3405	3350	3290	3235	3377	3262	540	1000	500	2400	5	1	107916306	3577	11.84	0.52	12	0.13	280.00	6369.00	4500	20220811	-26.33	3105	20220930	6.76	3855	-14.01	20230613	3110	6.59	20230314	4500	-26.33	20220811	3105	6.76	20220930	0.91	Y	038500	500	539 억		1997590	N	N	19997	N	00	N
132	20230808	140405	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	5	2	0.15	410769250	122551	87.06	3375	3395	3300	4345	2345	3345	3351.82	1.85	398	17105	3465	3405	3350	3290	3235	3377	3262	540	1000	500	2400	5	1	107916306	3615	11.96	0.53	12	0.11	280.00	6369.00	4500	20220811	-25.56	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4500	-25.56	20220811	3105	7.89	20220930	0.91	Y	038500	500	539 억		1997590	N	N	19997	N	00	N
133	20230808	130402	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3345	0	3	0.00	359469245	107243	76.18	3375	3395	3300	4345	2345	3345	3351.91	1.85	398	21889	3465	3405	3350	3290	3235	3377	3262	540	1000	500	2400	5	1	107916306	3610	11.95	0.53	12	0.10	280.00	6369.00	4500	20220811	-25.67	3105	20220930	7.73	3855	-13.23	20230613	3110	7.56	20230314	4500	-25.67	20220811	3105	7.73	20220930	0.91	Y	038500	500	539 억		1997590	N	N	19997	N	00	N
134	20230808	120406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	-15	5	-0.45	342390055	102129	72.55	3375	3395	3300	4345	2345	3345	3352.53	1.85	398	23250	3465	3405	3350	3290	3235	3377	3262	540	1000	500	2400	5	1	107916306	3594	11.89	0.52	12	0.09	280.00	6369.00	4500	20220811	-26.00	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4500	-26.00	20220811	3105	7.25	20220930	0.91	Y	038500	500	539 억		1997590	N	N	19997	N	00	N
135	20230808	110402	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3325	-20	5	-0.60	303391715	90434	64.24	3375	3395	3300	4345	2345	3345	3354.84	1.85	398	23402	3465	3405	3350	3290	3235	3377	3262	540	1000	500	2400	5	1	107916306	3588	11.88	0.52	12	0.08	280.00	6369.00	4500	20220811	-26.11	3105	20220930	7.09	3855	-13.75	20230613	3110	6.91	20230314	4500	-26.11	20220811	3105	7.09	20220930	0.91	Y	038500	500	539 억		1997590	N	N	19997	N	00	N
136	20230808	100408	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	40	2	1.20	149535985	44387	31.53	3375	3395	3340	4345	2345	3345	3368.91	1.85	398	20382	3465	3405	3350	3290	3235	3377	3262	540	1000	500	2400	5	1	107916306	3653	12.09	0.53	12	0.04	280.00	6369.00	4500	20220811	-24.78	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4500	-24.78	20220811	3105	9.02	20220930	0.91	Y	038500	500	539 억		1997590	N	N	19997	N	00	N
137	20230808	090407	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3380	35	2	1.05	18077280	5352	3.80	3375	3380	3365	4345	2345	3345	3377.67	1.85	398	457	3465	3405	3350	3290	3235	3377	3262	540	1000	500	2400	5	1	107916306	3648	12.07	0.53	12	0.00	280.00	6369.00	4500	20220811	-24.89	3105	20220930	8.86	3855	-12.32	20230613	3110	8.68	20230314	4500	-24.89	20220811	3105	8.86	20220930	0.91	Y	038500	500	539 억		1997590	N	N	19997	N	00	N
138	20230807	160406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3345	-5	5	-0.15	469938855	140657	117.60	3355	3410	3295	4355	2345	3350	3341.03	1.82	398	23984	3433	3391	3343	3301	3253	3412	3322	540	1005	500	2410	5	1	107916306	3610	11.95	0.53	12	0.13	280.00	6369.00	4960	20220804	-32.56	3105	20220930	7.73	3855	-13.23	20230613	3110	7.56	20230314	4500	-25.67	20220811	3105	7.73	20220930	0.91	Y	038500	500	539 억		1962330	N	N	19997	N	00	N
139	20230807	150403	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3345	-5	5	-0.15	437679780	131026	109.55	3355	3410	3295	4355	2345	3350	3340.40	1.82	398	25394	3433	3391	3343	3301	3253	3412	3322	540	1005	500	2410	5	1	107916306	3610	11.95	0.53	12	0.12	280.00	6369.00	4960	20220804	-32.56	3105	20220930	7.73	3855	-13.23	20230613	3110	7.56	20230314	4500	-25.67	20220811	3105	7.73	20220930	0.91	Y	038500	500	539 억		1962330	N	N	30103	N	00	N
140	20230807	140407	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	0	3	0.00	364901745	109241	91.33	3355	3410	3295	4355	2345	3350	3340.34	1.82	398	24419	3433	3391	3343	3301	3253	3412	3322	540	1005	500	2410	5	1	107916306	3615	11.96	0.53	12	0.10	280.00	6369.00	4960	20220804	-32.46	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4500	-25.56	20220811	3105	7.89	20220930	0.91	Y	038500	500	539 억		1962330	N	N	30103	N	00	N
141	20230807	130404	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3355	5	2	0.15	309651850	92761	77.55	3355	3410	3295	4355	2345	3350	3338.17	1.82	398	23140	3433	3391	3343	3301	3253	3412	3322	540	1005	500	2410	5	1	107916306	3621	11.98	0.53	12	0.09	280.00	6369.00	4960	20220804	-32.36	3105	20220930	8.05	3855	-12.97	20230613	3110	7.88	20230314	4500	-25.44	20220811	3105	8.05	20220930	0.91	Y	038500	500	539 억		1962330	N	N	30103	N	00	N
142	20230807	120403	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	0	3	0.00	285141900	85453	71.44	3355	3410	3295	4355	2345	3350	3336.83	1.82	398	24782	3433	3391	3343	3301	3253	3412	3322	540	1005	500	2410	5	1	107916306	3615	11.96	0.53	12	0.08	280.00	6369.00	4960	20220804	-32.46	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4500	-25.56	20220811	3105	7.89	20220930	0.91	Y	038500	500	539 억		1962330	N	N	30103	N	00	N
143	20230807	110400	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	0	3	0.00	237938285	71344	59.65	3355	3410	3295	4355	2345	3350	3335.08	1.82	398	17421	3433	3391	3343	3301	3253	3412	3322	540	1005	500	2410	5	1	107916306	3615	11.96	0.53	12	0.07	280.00	6369.00	4960	20220804	-32.46	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4500	-25.56	20220811	3105	7.89	20220930	0.91	Y	038500	500	539 억		1962330	N	N	30103	N	00	N
144	20230807	100404	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3335	-15	5	-0.45	91660155	27487	22.98	3355	3410	3300	4355	2345	3350	3334.67	1.82	398	-2317	3433	3391	3343	3301	3253	3412	3322	540	1005	500	2410	5	1	107916306	3599	11.91	0.52	12	0.03	280.00	6369.00	4960	20220804	-32.76	3105	20220930	7.41	3855	-13.49	20230613	3110	7.23	20230314	4500	-25.89	20220811	3105	7.41	20220930	0.91	Y	038500	500	539 억		1962330	N	N	30103	N	00	N
145	20230807	090404	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3320	-30	5	-0.90	22072295	6586	5.51	3355	3410	3320	4355	2345	3350	3351.40	1.82	398	-4409	3433	3391	3343	3301	3253	3412	3322	540	1005	500	2410	5	1	107916306	3583	11.86	0.52	12	0.01	280.00	6369.00	4960	20220804	-33.06	3105	20220930	6.92	3855	-13.88	20230613	3110	6.75	20230314	4500	-26.22	20220811	3105	6.92	20220930	0.91	Y	038500	500	539 억		1962330	N	N	30103	N	00	N
146	20230804	160400	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	0	3	0.00	393928350	118073	80.73	3330	3385	3295	4355	2345	3350	3336.31	1.80	628	11911	3500	3425	3335	3260	3170	3462	3297	540	1005	500	2410	5	1	107916306	3615	11.96	0.53	12	0.11	280.00	6369.00	4960	20220804	-32.46	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4960	-32.46	20220804	3105	7.89	20220930	0.89	Y	038500	500	539 억		1946134	N	N	30093	N	00	N
147	20230804	150401	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3340	-10	5	-0.30	383065960	114827	78.51	3330	3385	3295	4355	2345	3350	3336.03	1.80	628	12278	3500	3425	3335	3260	3170	3462	3297	540	1005	500	2410	5	1	107916306	3604	11.93	0.52	12	0.11	280.00	6369.00	4960	20220804	-32.66	3105	20220930	7.57	3855	-13.36	20230613	3110	7.40	20230314	4960	-32.66	20220804	3105	7.57	20220930	0.89	Y	038500	500	539 억		1946134	N	N	12695	N	00	N
148	20230804	140407	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	-20	5	-0.60	340143650	101976	69.72	3330	3385	3295	4355	2345	3350	3335.53	1.80	628	11997	3500	3425	3335	3260	3170	3462	3297	540	1005	500	2410	5	1	107916306	3594	11.89	0.52	12	0.09	280.00	6369.00	4960	20220804	-32.86	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4960	-32.86	20220804	3105	7.25	20220930	0.89	Y	038500	500	539 억		1946134	N	N	12695	N	00	N
149	20230804	130401	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3345	-5	5	-0.15	257057660	76970	52.63	3330	3385	3295	4355	2345	3350	3339.71	1.80	628	4103	3500	3425	3335	3260	3170	3462	3297	540	1005	500	2410	5	1	107916306	3610	11.95	0.53	12	0.07	280.00	6369.00	4960	20220804	-32.56	3105	20220930	7.73	3855	-13.23	20230613	3110	7.56	20230314	4960	-32.56	20220804	3105	7.73	20220930	0.89	Y	038500	500	539 억		1946134	N	N	12695	N	00	N
150	20230804	120400	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	0	3	0.00	220200750	65914	45.07	3330	3385	3295	4355	2345	3350	3340.73	1.80	628	5232	3500	3425	3335	3260	3170	3462	3297	540	1005	500	2410	5	1	107916306	3615	11.96	0.53	12	0.06	280.00	6369.00	4960	20220804	-32.46	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4960	-32.46	20220804	3105	7.89	20220930	0.89	Y	038500	500	539 억		1946134	N	N	12695	N	00	N
151	20230804	110402	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3345	-5	5	-0.15	193857990	58015	39.67	3330	3385	3295	4355	2345	3350	3341.51	1.80	628	7726	3500	3425	3335	3260	3170	3462	3297	540	1005	500	2410	5	1	107916306	3610	11.95	0.53	12	0.05	280.00	6369.00	4960	20220804	-32.56	3105	20220930	7.73	3855	-13.23	20230613	3110	7.56	20230314	4960	-32.56	20220804	3105	7.73	20220930	0.89	Y	038500	500	539 억		1946134	N	N	12695	N	00	N
152	20230804	100358	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3360	10	2	0.30	124269675	37293	25.50	3330	3370	3295	4355	2345	3350	3332.25	1.80	628	5010	3500	3425	3335	3260	3170	3462	3297	540	1005	500	2410	5	1	107916306	3626	12.00	0.53	12	0.03	280.00	6369.00	4960	20220804	-32.26	3105	20220930	8.21	3855	-12.84	20230613	3110	8.04	20230314	4960	-32.26	20220804	3105	8.21	20220930	0.89	Y	038500	500	539 억		1946134	N	N	12695	N	00	N
153	20230804	090358	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3310	-40	5	-1.19	20011525	6049	4.14	3330	3340	3295	4355	2345	3350	3308.24	1.80	628	1455	3500	3425	3335	3260	3170	3462	3297	540	1005	500	2410	5	1	107916306	3572	11.82	0.52	12	0.01	280.00	6369.00	4960	20220804	-33.27	3105	20220930	6.60	3855	-14.14	20230613	3110	6.43	20230314	4960	-33.27	20220804	3105	6.60	20220930	0.89	Y	038500	500	539 억		1946134	N	N	12695	N	00	N
154	20230803	160358	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	20	2	0.60	484582155	146067	81.44	3290	3410	3245	4325	2335	3330	3317.52	1.81	0	-16231	3463	3396	3338	3271	3213	3367	3242	540	995	500	2390	5	1	107916306	3615	11.96	0.53	12	0.14	280.00	6369.00	4960	20220804	-32.46	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4960	-32.46	20220804	3105	7.89	20220930	0.90	Y	038500	500	539 억		1954024	N	N	12695	N	00	N
155	20230803	150400	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3350	20	2	0.60	465888010	140485	78.33	3290	3410	3245	4325	2335	3330	3316.26	1.81	0	-14454	3463	3396	3338	3271	3213	3367	3242	540	995	500	2390	5	1	107916306	3615	11.96	0.53	12	0.13	280.00	6369.00	4960	20220804	-32.46	3105	20220930	7.89	3855	-13.10	20230613	3110	7.72	20230314	4960	-32.46	20220804	3105	7.89	20220930	0.90	Y	038500	500	539 억		1954024	N	N	34655	N	00	N
156	20230803	140356	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3335	5	2	0.15	415562700	125428	69.93	3290	3410	3245	4325	2335	3330	3313.13	1.81	0	-14984	3463	3396	3338	3271	3213	3367	3242	540	995	500	2390	5	1	107916306	3599	11.91	0.52	12	0.12	280.00	6369.00	4960	20220804	-32.76	3105	20220930	7.41	3855	-13.49	20230613	3110	7.23	20230314	4960	-32.76	20220804	3105	7.41	20220930	0.90	Y	038500	500	539 억		1954024	N	N	34655	N	00	N
157	20230803	130401	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3335	5	2	0.15	378339760	114260	63.71	3290	3410	3245	4325	2335	3330	3311.18	1.81	0	-13447	3463	3396	3338	3271	3213	3367	3242	540	995	500	2390	5	1	107916306	3599	11.91	0.52	12	0.11	280.00	6369.00	4960	20220804	-32.76	3105	20220930	7.41	3855	-13.49	20230613	3110	7.23	20230314	4960	-32.76	20220804	3105	7.41	20220930	0.90	Y	038500	500	539 억		1954024	N	N	34655	N	00	N
158	20230803	120401	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3305	-25	5	-0.75	326656920	98667	55.01	3290	3410	3245	4325	2335	3330	3310.66	1.81	0	-10862	3463	3396	3338	3271	3213	3367	3242	540	995	500	2390	5	1	107916306	3567	11.80	0.52	12	0.09	280.00	6369.00	4960	20220804	-33.37	3105	20220930	6.44	3855	-14.27	20230613	3110	6.27	20230314	4960	-33.37	20220804	3105	6.44	20220930	0.90	Y	038500	500	539 억		1954024	N	N	34655	N	00	N
159	20230803	110356	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3310	-20	5	-0.60	251887935	75992	42.37	3290	3410	3245	4325	2335	3330	3314.62	1.81	0	-8871	3463	3396	3338	3271	3213	3367	3242	540	995	500	2390	5	1	107916306	3572	11.82	0.52	12	0.07	280.00	6369.00	4960	20220804	-33.27	3105	20220930	6.60	3855	-14.14	20230613	3110	6.43	20230314	4960	-33.27	20220804	3105	6.60	20220930	0.90	Y	038500	500	539 억		1954024	N	N	34655	N	00	N
160	20230803	100356	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3335	5	2	0.15	176203210	53157	29.64	3290	3410	3245	4325	2335	3330	3314.71	1.81	0	-1445	3463	3396	3338	3271	3213	3367	3242	540	995	500	2390	5	1	107916306	3599	11.91	0.52	12	0.05	280.00	6369.00	4960	20220804	-32.76	3105	20220930	7.41	3855	-13.49	20230613	3110	7.23	20230314	4960	-32.76	20220804	3105	7.41	20220930	0.90	Y	038500	500	539 억		1954024	N	N	34655	N	00	N
161	20230803	090356	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3275	-55	5	-1.65	21741020	6614	3.69	3290	3330	3255	4325	2335	3330	3285.78	1.81	0	-654	3463	3396	3338	3271	3213	3367	3242	540	995	500	2390	5	1	107916306	3534	11.70	0.51	12	0.01	280.00	6369.00	4960	20220804	-33.97	3105	20220930	5.48	3855	-15.05	20230613	3110	5.31	20230314	4960	-33.97	20220804	3105	5.48	20220930	0.90	Y	038500	500	539 억		1954024	N	N	34655	N	00	N
162	20230802	160358	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	-5	5	-0.15	598407495	179311	104.88	3335	3405	3280	4335	2335	3335	3337.26	1.75	0	44825	3425	3380	3350	3305	3275	3402	3327	540	1000	500	2400	5	1	107916306	3594	11.89	0.52	12	0.17	280.00	6369.00	4960	20220804	-32.86	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4960	-32.86	20220804	3105	7.25	20220930	0.90	Y	038500	500	539 억		1891038	N	N	34655	N	00	N
163	20230802	150402	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3300	-35	5	-1.05	552753720	165559	96.84	3335	3405	3280	4335	2335	3335	3338.71	1.75	0	40304	3425	3380	3350	3305	3275	3402	3327	540	1000	500	2400	5	1	107916306	3561	11.79	0.52	12	0.15	280.00	6369.00	4960	20220804	-33.47	3105	20220930	6.28	3855	-14.40	20230613	3110	6.11	20230314	4960	-33.47	20220804	3105	6.28	20220930	0.90	Y	038500	500	539 억		1891038	N	N	43554	N	00	N
164	20230802	140359	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3305	-30	5	-0.90	460451665	137581	80.47	3335	3405	3295	4335	2335	3335	3346.77	1.75	0	35698	3425	3380	3350	3305	3275	3402	3327	540	1000	500	2400	5	1	107916306	3567	11.80	0.52	12	0.13	280.00	6369.00	4960	20220804	-33.37	3105	20220930	6.44	3855	-14.27	20230613	3110	6.27	20230314	4960	-33.37	20220804	3105	6.44	20220930	0.90	Y	038500	500	539 억		1891038	N	N	43554	N	00	N
165	20230802	130358	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3320	-15	5	-0.45	373922175	111455	65.19	3335	3405	3320	4335	2335	3335	3354.92	1.75	0	37111	3425	3380	3350	3305	3275	3402	3327	540	1000	500	2400	5	1	107916306	3583	11.86	0.52	12	0.10	280.00	6369.00	4960	20220804	-33.06	3105	20220930	6.92	3855	-13.88	20230613	3110	6.75	20230314	4960	-33.06	20220804	3105	6.92	20220930	0.90	Y	038500	500	539 억		1891038	N	N	43554	N	00	N
166	20230802	120354	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	-5	5	-0.15	307563305	91509	53.52	3335	3405	3320	4335	2335	3335	3361.02	1.75	0	36674	3425	3380	3350	3305	3275	3402	3327	540	1000	500	2400	5	1	107916306	3594	11.89	0.52	12	0.08	280.00	6369.00	4960	20220804	-32.86	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4960	-32.86	20220804	3105	7.25	20220930	0.90	Y	038500	500	539 억		1891038	N	N	43554	N	00	N
167	20230802	110352	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	30	2	0.90	225398100	66879	39.12	3335	3405	3330	4335	2335	3335	3370.24	1.75	0	32796	3425	3380	3350	3305	3275	3402	3327	540	1000	500	2400	5	1	107916306	3631	12.02	0.53	12	0.06	280.00	6369.00	4960	20220804	-32.16	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4960	-32.16	20220804	3105	8.37	20220930	0.90	Y	038500	500	539 억		1891038	N	N	43554	N	00	N
168	20230802	100355	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	55	2	1.65	132848915	39558	23.14	3335	3390	3330	4335	2335	3335	3358.33	1.75	0	19706	3425	3380	3350	3305	3275	3402	3327	540	1000	500	2400	5	1	107916306	3658	12.11	0.53	12	0.04	280.00	6369.00	4960	20220804	-31.65	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4960	-31.65	20220804	3105	9.18	20220930	0.90	Y	038500	500	539 억		1891038	N	N	43554	N	00	N
169	20230802	090354	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3340	5	2	0.15	7620785	2283	1.34	3335	3365	3330	4335	2335	3335	3338.06	1.75	0	1005	3425	3380	3350	3305	3275	3402	3327	540	1000	500	2400	5	1	107916306	3604	11.93	0.52	12	0.00	280.00	6369.00	4960	20220804	-32.66	3105	20220930	7.57	3855	-13.36	20230613	3110	7.40	20230314	4960	-32.66	20220804	3105	7.57	20220930	0.90	Y	038500	500	539 억		1891038	N	N	43554	N	00	N
170	20230801	160356	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3335	-25	5	-0.74	569534280	170040	90.23	3330	3395	3320	4365	2355	3360	3349.41	1.72	0	27948	3460	3410	3315	3265	3170	3435	3290	540	1005	500	2410	5	1	107916306	3599	11.91	0.52	12	0.16	280.00	6369.00	4960	20220804	-32.76	3105	20220930	7.41	3855	-13.49	20230613	3110	7.23	20230314	4960	-32.76	20220804	3105	7.41	20220930	0.90	Y	038500	500	539 억		1860669	N	N	43356	N	00	N
171	20230801	150352	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3340	-20	5	-0.60	516685285	154223	81.83	3330	3395	3320	4365	2355	3360	3350.25	1.72	0	20278	3460	3410	3315	3265	3170	3435	3290	540	1005	500	2410	5	1	107916306	3604	11.93	0.52	12	0.14	280.00	6369.00	4960	20220804	-32.66	3105	20220930	7.57	3855	-13.36	20230613	3110	7.40	20230314	4960	-32.66	20220804	3105	7.57	20220930	0.90	Y	038500	500	539 억		1860669	N	N	26076	N	00	N
172	20230801	140400	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3340	-20	5	-0.60	445535910	132959	70.55	3330	3395	3320	4365	2355	3360	3350.93	1.72	0	18653	3460	3410	3315	3265	3170	3435	3290	540	1005	500	2410	5	1	107916306	3604	11.93	0.52	12	0.12	280.00	6369.00	4960	20220804	-32.66	3105	20220930	7.57	3855	-13.36	20230613	3110	7.40	20230314	4960	-32.66	20220804	3105	7.57	20220930	0.90	Y	038500	500	539 억		1860669	N	N	26076	N	00	N
173	20230801	130353	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3355	-5	5	-0.15	343852485	102556	54.42	3330	3395	3320	4365	2355	3360	3352.83	1.72	0	18713	3460	3410	3315	3265	3170	3435	3290	540	1005	500	2410	5	1	107916306	3621	11.98	0.53	12	0.10	280.00	6369.00	4960	20220804	-32.36	3105	20220930	8.05	3855	-12.97	20230613	3110	7.88	20230314	4960	-32.36	20220804	3105	8.05	20220930	0.90	Y	038500	500	539 억		1860669	N	N	26076	N	00	N
174	20230801	120353	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3370	10	2	0.30	293192360	87482	46.42	3330	3395	3320	4365	2355	3360	3351.46	1.72	0	17184	3460	3410	3315	3265	3170	3435	3290	540	1005	500	2410	5	1	107916306	3637	12.04	0.53	12	0.08	280.00	6369.00	4960	20220804	-32.06	3105	20220930	8.53	3855	-12.58	20230613	3110	8.36	20230314	4960	-32.06	20220804	3105	8.53	20220930	0.90	Y	038500	500	539 억		1860669	N	N	26076	N	00	N
175	20230801	110351	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3355	-5	5	-0.15	250570745	74813	39.70	3330	3395	3320	4365	2355	3360	3349.29	1.72	0	19769	3460	3410	3315	3265	3170	3435	3290	540	1005	500	2410	5	1	107916306	3621	11.98	0.53	12	0.07	280.00	6369.00	4960	20220804	-32.36	3105	20220930	8.05	3855	-12.97	20230613	3110	7.88	20230314	4960	-32.36	20220804	3105	8.05	20220930	0.90	Y	038500	500	539 억		1860669	N	N	26076	N	00	N
176	20230801	100354	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3355	-5	5	-0.15	148993280	44601	23.67	3330	3395	3320	4365	2355	3360	3340.58	1.72	0	26214	3460	3410	3315	3265	3170	3435	3290	540	1005	500	2410	5	1	107916306	3621	11.98	0.53	12	0.04	280.00	6369.00	4960	20220804	-32.36	3105	20220930	8.05	3855	-12.97	20230613	3110	7.88	20230314	4960	-32.36	20220804	3105	8.05	20220930	0.90	Y	038500	500	539 억		1860669	N	N	26076	N	00	N
177	20230801	090350	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	5	2	0.15	19173505	5740	3.05	3330	3395	3330	4365	2355	3360	3340.33	1.72	0	309	3460	3410	3315	3265	3170	3435	3290	540	1005	500	2410	5	1	107916306	3631	12.02	0.53	12	0.01	280.00	6369.00	4960	20220804	-32.16	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4960	-32.16	20220804	3105	8.37	20220930	0.90	Y	038500	500	539 억		1860669	N	N	26076	N	00	N