KissMeData/074600/price/prices-20231201.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	20231229	160711	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	13008344350	459888	329.43	27250	29000	27000	35400	19100	27250	28279.63	6.84	97307	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.75	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
3	20231229	150706	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	13008344350	459888	329.43	27250	29000	27000	35400	19100	27250	28279.63	6.84	97307	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.75	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
4	20231229	140707	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	13008344350	459888	329.43	27250	29000	27000	35400	19100	27250	28279.63	6.84	97307	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.75	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
5	20231229	130706	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	13008344350	459888	329.43	27250	29000	27000	35400	19100	27250	28279.63	6.84	97307	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.75	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
6	20231229	120708	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	13008344350	459888	329.43	27250	29000	27000	35400	19100	27250	28279.63	6.84	97307	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.75	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
7	20231229	110638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	13008344350	459888	329.43	27250	29000	27000	35400	19100	27250	28279.63	6.84	97307	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.75	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
8	20231229	100644	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	13008344350	459888	329.43	27250	29000	27000	35400	19100	27250	28279.63	6.84	97307	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.75	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
9	20231229	090644	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	13008344350	459888	329.43	27250	29000	27000	35400	19100	27250	28279.63	6.84	97307	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.75	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
10	20231228	160637	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	1450	2	5.32	12880094000	455411	326.22	27250	29000	27000	35400	19100	27250	28279.63	6.47	0	37298	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7545	14.01	2.01	12	1.73	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1701054	N	N	4535	N	00	N
11	20231228	150644	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28900	1650	2	6.06	10870504950	385538	276.17	27250	29000	27000	35400	19100	27250	28195.68	6.47	0	16800	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7597	14.11	2.02	12	1.47	2048.00	14286.00	31650	20230703	-8.69	21250	20230316	36.00	31650	-8.69	20230703	21250	36.00	20230316	31650	-8.69	20230703	21250	36.00	20230316	2.34	N	074600	500	131 억		1701054	N	N	4039	N	00	N
12	20231228	140636	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	0	3	0.00	1619185000	59578	42.68	27250	27300	27000	35400	19100	27250	27177.57	6.47	0	-12989	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7163	13.31	1.91	12	0.23	2048.00	14286.00	31650	20230703	-13.90	21250	20230316	28.24	31650	-13.90	20230703	21250	28.24	20230316	31650	-13.90	20230703	21250	28.24	20230316	2.34	N	074600	500	131 억		1701054	N	N	4039	N	00	N
13	20231228	130637	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-100	5	-0.37	1401909700	51592	36.96	27250	27300	27000	35400	19100	27250	27173.01	6.47	0	-14238	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7137	13.26	1.90	12	0.20	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.34	N	074600	500	131 억		1701054	N	N	4039	N	00	N
14	20231228	120639	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-50	5	-0.18	1174904600	43236	30.97	27250	27300	27000	35400	19100	27250	27174.22	6.47	0	-10802	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7150	13.28	1.90	12	0.16	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.34	N	074600	500	131 억		1701054	N	N	4039	N	00	N
15	20231228	110640	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-100	5	-0.37	993380900	36565	26.19	27250	27300	27000	35400	19100	27250	27167.53	6.47	0	-9492	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7137	13.26	1.90	12	0.14	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.34	N	074600	500	131 억		1701054	N	N	4039	N	00	N
16	20231228	100637	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-50	5	-0.18	730392100	26903	19.27	27250	27300	27000	35400	19100	27250	27149.09	6.47	0	-7970	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7150	13.28	1.90	12	0.10	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.34	N	074600	500	131 억		1701054	N	N	4039	N	00	N
17	20231228	090637	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-50	5	-0.18	118641150	4359	3.12	27250	27250	27150	35400	19100	27250	27217.52	6.47	0	-2951	27850	27550	27100	26800	26350	27700	26950	131	8150	500	20160	50	1	26288000	7150	13.28	1.90	12	0.02	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.34	N	074600	500	131 억		1701054	N	N	4039	N	00	N
18	20231227	160632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	450	2	1.68	3763775650	139105	157.59	26750	27400	26650	34800	18800	26800	27057.07	6.16	460	37384	27333	27066	26833	26566	26333	26950	26450	131	8000	500	19830	50	1	26288000	7163	13.31	1.91	12	0.53	2048.00	14286.00	31650	20230703	-13.90	21250	20230316	28.24	31650	-13.90	20230703	21250	28.24	20230316	31650	-13.90	20230703	21250	28.24	20230316	2.32	N	074600	500	131 억		1618295	N	N	4037	N	00	N
19	20231227	150641	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	500	2	1.87	3573505800	132139	149.70	26750	27400	26650	34800	18800	26800	27043.91	6.16	460	37953	27333	27066	26833	26566	26333	26950	26450	131	8000	500	19830	50	1	26288000	7177	13.33	1.91	12	0.50	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.32	N	074600	500	131 억		1618295	N	N	635	N	00	N
20	20231227	140639	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	500	2	1.87	3045513400	112823	127.82	26750	27350	26650	34800	18800	26800	26994.07	6.16	460	32913	27333	27066	26833	26566	26333	26950	26450	131	8000	500	19830	50	1	26288000	7177	13.33	1.91	12	0.43	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.32	N	074600	500	131 억		1618295	N	N	635	N	00	N
21	20231227	130633	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	500	2	1.87	2853221400	105785	119.84	26750	27350	26650	34800	18800	26800	26972.22	6.16	460	31309	27333	27066	26833	26566	26333	26950	26450	131	8000	500	19830	50	1	26288000	7177	13.33	1.91	12	0.40	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.32	N	074600	500	131 억		1618295	N	N	635	N	00	N
22	20231227	120634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	350	2	1.31	2268771550	84334	95.54	26750	27200	26650	34800	18800	26800	26902.46	6.16	460	16517	27333	27066	26833	26566	26333	26950	26450	131	8000	500	19830	50	1	26288000	7137	13.26	1.90	12	0.32	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.32	N	074600	500	131 억		1618295	N	N	635	N	00	N
23	20231227	110638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	200	2	0.75	1842899050	68617	77.74	26750	27100	26650	34800	18800	26800	26857.93	6.16	460	4782	27333	27066	26833	26566	26333	26950	26450	131	8000	500	19830	50	1	26288000	7098	13.18	1.89	12	0.26	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.32	N	074600	500	131 억		1618295	N	N	635	N	00	N
24	20231227	100638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26700	-100	5	-0.37	1162450950	43272	49.02	26750	27100	26650	34800	18800	26800	26864.11	6.16	460	-5619	27333	27066	26833	26566	26333	26950	26450	131	8000	500	19830	50	1	26288000	7019	13.04	1.87	12	0.16	2048.00	14286.00	31650	20230703	-15.64	21250	20230316	25.65	31650	-15.64	20230703	21250	25.65	20230316	31650	-15.64	20230703	21250	25.65	20230316	2.32	N	074600	500	131 억		1618295	N	N	635	N	00	N
25	20231227	090640	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	150	2	0.56	123764450	4609	5.22	26750	27050	26750	34800	18800	26800	26855.17	6.16	460	286	27333	27066	26833	26566	26333	26950	26450	131	8000	500	19830	50	1	26288000	7085	13.16	1.89	12	0.02	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.32	N	074600	500	131 억		1618295	N	N	635	N	00	N
26	20231226	160640	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26800	-200	5	-0.74	2353996850	87633	51.35	27100	27100	26600	35100	18900	27000	26861.73	6.22	0	-15009	27700	27350	27150	26800	26600	27250	26700	131	8100	500	19980	50	1	26288000	7045	13.09	1.88	12	0.33	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.27	N	074600	500	131 억		1634879	N	N	635	N	00	N
27	20231226	150637	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-100	5	-0.37	2109829300	78535	46.02	27100	27100	26600	35100	18900	27000	26864.50	6.22	0	-16458	27700	27350	27150	26800	26600	27250	26700	131	8100	500	19980	50	1	26288000	7071	13.13	1.88	12	0.30	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.27	N	074600	500	131 억		1634879	N	N	2931	N	00	N
28	20231226	140639	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-100	5	-0.37	1596544050	59441	34.83	27100	27100	26600	35100	18900	27000	26858.85	6.22	0	-12337	27700	27350	27150	26800	26600	27250	26700	131	8100	500	19980	50	1	26288000	7071	13.13	1.88	12	0.23	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.27	N	074600	500	131 억		1634879	N	N	2931	N	00	N
29	20231226	130638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-100	5	-0.37	1405620000	52335	30.66	27100	27100	26600	35100	18900	27000	26857.60	6.22	0	-10900	27700	27350	27150	26800	26600	27250	26700	131	8100	500	19980	50	1	26288000	7071	13.13	1.88	12	0.20	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.27	N	074600	500	131 억		1634879	N	N	2931	N	00	N
30	20231226	120637	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-100	5	-0.37	1241049450	46226	27.09	27100	27100	26600	35100	18900	27000	26846.79	6.22	0	-10844	27700	27350	27150	26800	26600	27250	26700	131	8100	500	19980	50	1	26288000	7071	13.13	1.88	12	0.18	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.27	N	074600	500	131 억		1634879	N	N	2931	N	00	N
31	20231226	110641	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-100	5	-0.37	1041658450	38832	22.75	27100	27100	26600	35100	18900	27000	26823.87	6.22	0	-11376	27700	27350	27150	26800	26600	27250	26700	131	8100	500	19980	50	1	26288000	7071	13.13	1.88	12	0.15	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.27	N	074600	500	131 억		1634879	N	N	2931	N	00	N
32	20231226	100638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	-50	5	-0.19	748930650	27971	16.39	27100	27100	26600	35100	18900	27000	26773.69	6.22	0	-7704	27700	27350	27150	26800	26600	27250	26700	131	8100	500	19980	50	1	26288000	7085	13.16	1.89	12	0.11	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.27	N	074600	500	131 억		1634879	N	N	2931	N	00	N
33	20231226	090639	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26800	-200	5	-0.74	173710100	6461	3.79	27100	27100	26700	35100	18900	27000	26882.43	6.22	0	-3169	27700	27350	27150	26800	26600	27250	26700	131	8100	500	19980	50	1	26288000	7045	13.09	1.88	12	0.02	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.27	N	074600	500	131 억		1634879	N	N	2931	N	00	N
34	20231222	160630	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	100	2	0.37	4636505250	170134	103.76	27350	27500	26950	34950	18850	26900	27252.13	6.05	-121	34529	27500	27200	26950	26650	26400	27350	26800	131	8050	500	19900	50	1	26288000	7098	13.18	1.89	12	0.65	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.25	N	074600	500	131 억		1591732	N	N	2931	N	00	N
35	20231222	150627	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	200	2	0.74	4373859400	160415	97.84	27350	27500	26950	34950	18850	26900	27265.90	6.05	-121	34148	27500	27200	26950	26650	26400	27350	26800	131	8050	500	19900	50	1	26288000	7124	13.23	1.90	12	0.61	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.25	N	074600	500	131 억		1591732	N	N	714	N	00	N
36	20231222	140624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	300	2	1.12	3971257650	145574	88.78	27350	27500	26950	34950	18850	26900	27279.99	6.05	-121	36820	27500	27200	26950	26650	26400	27350	26800	131	8050	500	19900	50	1	26288000	7150	13.28	1.90	12	0.55	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.25	N	074600	500	131 억		1591732	N	N	714	N	00	N
37	20231222	130627	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	350	2	1.30	3771467100	138228	84.30	27350	27500	26950	34950	18850	26900	27284.39	6.05	-121	37468	27500	27200	26950	26650	26400	27350	26800	131	8050	500	19900	50	1	26288000	7163	13.31	1.91	12	0.53	2048.00	14286.00	31650	20230703	-13.90	21250	20230316	28.24	31650	-13.90	20230703	21250	28.24	20230316	31650	-13.90	20230703	21250	28.24	20230316	2.25	N	074600	500	131 억		1591732	N	N	714	N	00	N
38	20231222	120625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	400	2	1.49	3550528300	130127	79.36	27350	27500	26950	34950	18850	26900	27285.10	6.05	-121	37461	27500	27200	26950	26650	26400	27350	26800	131	8050	500	19900	50	1	26288000	7177	13.33	1.91	12	0.50	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.25	N	074600	500	131 억		1591732	N	N	714	N	00	N
39	20231222	110627	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27450	550	2	2.04	2890727450	106080	64.70	27350	27500	26950	34950	18850	26900	27250.45	6.05	-121	29093	27500	27200	26950	26650	26400	27350	26800	131	8050	500	19900	50	1	26288000	7216	13.40	1.92	12	0.40	2048.00	14286.00	31650	20230703	-13.27	21250	20230316	29.18	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	21250	29.18	20230316	2.25	N	074600	500	131 억		1591732	N	N	714	N	00	N
40	20231222	100624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27050	150	2	0.56	2047461700	75197	45.86	27350	27500	26950	34950	18850	26900	27227.97	6.05	-121	18085	27500	27200	26950	26650	26400	27350	26800	131	8050	500	19900	50	1	26288000	7111	13.21	1.89	12	0.29	2048.00	14286.00	31650	20230703	-14.53	21250	20230316	27.29	31650	-14.53	20230703	21250	27.29	20230316	31650	-14.53	20230703	21250	27.29	20230316	2.25	N	074600	500	131 억		1591732	N	N	714	N	00	N
41	20231222	090625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	450	2	1.67	618924050	22605	13.79	27350	27500	27200	34950	18850	26900	27379.96	6.05	-121	6812	27500	27200	26950	26650	26400	27350	26800	131	8050	500	19900	50	1	26288000	7190	13.35	1.91	12	0.09	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	2.25	N	074600	500	131 억		1591732	N	N	714	N	00	N
42	20231221	160622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-300	5	-1.10	4386675950	163061	143.45	26850	27250	26700	35350	19050	27200	26902.05	5.96	0	4118	27766	27482	27216	26932	26666	27350	26800	131	8150	500	20120	50	1	26288000	7071	13.13	1.88	12	0.62	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.26	N	074600	500	131 억		1566423	N	N	714	N	00	N
43	20231221	150624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	-250	5	-0.92	4181411250	155437	136.74	26850	27250	26700	35350	19050	27200	26901.00	5.96	0	2327	27766	27482	27216	26932	26666	27350	26800	131	8150	500	20120	50	1	26288000	7085	13.16	1.89	12	0.59	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.26	N	074600	500	131 억		1566423	N	N	358	N	00	N
44	20231221	140623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26750	-450	5	-1.65	3559257700	132268	116.36	26850	27250	26700	35350	19050	27200	26909.43	5.96	0	-4100	27766	27482	27216	26932	26666	27350	26800	131	8150	500	20120	50	1	26288000	7032	13.06	1.87	12	0.50	2048.00	14286.00	31650	20230703	-15.48	21250	20230316	25.88	31650	-15.48	20230703	21250	25.88	20230316	31650	-15.48	20230703	21250	25.88	20230316	2.26	N	074600	500	131 억		1566423	N	N	358	N	00	N
45	20231221	130622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26750	-450	5	-1.65	2941609600	109206	96.07	26850	27250	26700	35350	19050	27200	26936.33	5.96	0	-9630	27766	27482	27216	26932	26666	27350	26800	131	8150	500	20120	50	1	26288000	7032	13.06	1.87	12	0.42	2048.00	14286.00	31650	20230703	-15.48	21250	20230316	25.88	31650	-15.48	20230703	21250	25.88	20230316	31650	-15.48	20230703	21250	25.88	20230316	2.26	N	074600	500	131 억		1566423	N	N	358	N	00	N
46	20231221	120625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26800	-400	5	-1.47	2486899450	92237	81.14	26850	27250	26700	35350	19050	27200	26962.05	5.96	0	-11585	27766	27482	27216	26932	26666	27350	26800	131	8150	500	20120	50	1	26288000	7045	13.09	1.88	12	0.35	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.26	N	074600	500	131 억		1566423	N	N	358	N	00	N
47	20231221	110625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26700	-500	5	-1.84	1942498850	71924	63.27	26850	27250	26700	35350	19050	27200	27007.65	5.96	0	-13973	27766	27482	27216	26932	26666	27350	26800	131	8150	500	20120	50	1	26288000	7019	13.04	1.87	12	0.27	2048.00	14286.00	31650	20230703	-15.64	21250	20230316	25.65	31650	-15.64	20230703	21250	25.65	20230316	31650	-15.64	20230703	21250	25.65	20230316	2.26	N	074600	500	131 억		1566423	N	N	358	N	00	N
48	20231221	100622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-50	5	-0.18	867584150	32022	28.17	26850	27250	26850	35350	19050	27200	27093.37	5.96	0	8651	27766	27482	27216	26932	26666	27350	26800	131	8150	500	20120	50	1	26288000	7137	13.26	1.90	12	0.12	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.26	N	074600	500	131 억		1566423	N	N	358	N	00	N
49	20231221	090623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	-200	5	-0.74	113259450	4206	3.70	26850	27050	26850	35350	19050	27200	26927.94	5.96	0	1738	27766	27482	27216	26932	26666	27350	26800	131	8150	500	20120	50	1	26288000	7098	13.18	1.89	12	0.02	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.26	N	074600	500	131 억		1566423	N	N	358	N	00	N
50	20231220	160624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-100	5	-0.37	3073849050	113401	102.48	27350	27500	26950	35450	19150	27300	27105.96	6.02	460	-17093	27666	27482	27316	27132	26966	27400	27050	131	8150	500	20200	50	1	26288000	7150	13.28	1.90	12	0.43	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.23	N	074600	500	131 억		1582108	N	N	358	N	00	N
51	20231220	150657	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-150	5	-0.55	2905315800	107204	96.88	27350	27500	26950	35450	19150	27300	27100.82	6.02	460	-16475	27666	27482	27316	27132	26966	27400	27050	131	8150	500	20200	50	1	26288000	7137	13.26	1.90	12	0.41	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.23	N	074600	500	131 억		1582108	N	N	1285	N	00	N
52	20231220	140703	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	-200	5	-0.73	2155615150	79505	71.85	27350	27500	26950	35450	19150	27300	27112.95	6.02	460	-15621	27666	27482	27316	27132	26966	27400	27050	131	8150	500	20200	50	1	26288000	7124	13.23	1.90	12	0.30	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.23	N	074600	500	131 억		1582108	N	N	1285	N	00	N
53	20231220	130700	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27050	-250	5	-0.92	1988546250	73335	66.27	27350	27500	26950	35450	19150	27300	27115.92	6.02	460	-13900	27666	27482	27316	27132	26966	27400	27050	131	8150	500	20200	50	1	26288000	7111	13.21	1.89	12	0.28	2048.00	14286.00	31650	20230703	-14.53	21250	20230316	27.29	31650	-14.53	20230703	21250	27.29	20230316	31650	-14.53	20230703	21250	27.29	20230316	2.23	N	074600	500	131 억		1582108	N	N	1285	N	00	N
54	20231220	120621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27050	-250	5	-0.92	1786668450	65867	59.52	27350	27500	26950	35450	19150	27300	27125.40	6.02	460	-11157	27666	27482	27316	27132	26966	27400	27050	131	8150	500	20200	50	1	26288000	7111	13.21	1.89	12	0.25	2048.00	14286.00	31650	20230703	-14.53	21250	20230316	27.29	31650	-14.53	20230703	21250	27.29	20230316	31650	-14.53	20230703	21250	27.29	20230316	2.23	N	074600	500	131 억		1582108	N	N	1285	N	00	N
55	20231220	110624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	-300	5	-1.10	1448489800	53333	48.20	27350	27500	26950	35450	19150	27300	27159.35	6.02	460	-10916	27666	27482	27316	27132	26966	27400	27050	131	8150	500	20200	50	1	26288000	7098	13.18	1.89	12	0.20	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.23	N	074600	500	131 억		1582108	N	N	1285	N	00	N
56	20231220	100623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	-100	5	-0.37	680012150	24938	22.54	27350	27500	27150	35450	19150	27300	27268.11	6.02	460	-6459	27666	27482	27316	27132	26966	27400	27050	131	8150	500	20200	50	1	26288000	7150	13.28	1.90	12	0.09	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.23	N	074600	500	131 억		1582108	N	N	1285	N	00	N
57	20231220	090622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	100	2	0.37	88758100	3239	2.93	27350	27500	27300	35450	19150	27300	27402.93	6.02	460	422	27666	27482	27316	27132	26966	27400	27050	131	8150	500	20200	50	1	26288000	7203	13.38	1.92	12	0.01	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.23	N	074600	500	131 억		1582108	N	N	1285	N	00	N
58	20231219	160622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-100	5	-0.36	3017714250	110487	82.13	27450	27500	27150	35600	19200	27400	27312.92	6.04	95	5486	27833	27616	27283	27066	26733	27725	27175	131	8200	500	20270	50	1	26288000	7177	13.33	1.91	12	0.42	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.16	N	074600	500	131 억		1587943	N	N	1285	N	00	N
59	20231219	150625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-100	5	-0.36	2797180950	102410	76.13	27450	27500	27150	35600	19200	27400	27313.55	6.04	95	5907	27833	27616	27283	27066	26733	27725	27175	131	8200	500	20270	50	1	26288000	7177	13.33	1.91	12	0.39	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.16	N	074600	500	131 억		1587943	N	N	1149	N	00	N
60	20231219	140622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-250	5	-0.91	2113494150	77307	57.47	27450	27500	27150	35600	19200	27400	27338.98	6.04	95	3119	27833	27616	27283	27066	26733	27725	27175	131	8200	500	20270	50	1	26288000	7137	13.26	1.90	12	0.29	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.16	N	074600	500	131 억		1587943	N	N	1149	N	00	N
61	20231219	130625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	0	3	0.00	1554307150	56811	42.23	27450	27500	27150	35600	19200	27400	27359.26	6.04	95	7561	27833	27616	27283	27066	26733	27725	27175	131	8200	500	20270	50	1	26288000	7203	13.38	1.92	12	0.22	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.16	N	074600	500	131 억		1587943	N	N	1149	N	00	N
62	20231219	120625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	0	3	0.00	1124258150	41133	30.58	27450	27500	27150	35600	19200	27400	27332.27	6.04	95	4830	27833	27616	27283	27066	26733	27725	27175	131	8200	500	20270	50	1	26288000	7203	13.38	1.92	12	0.16	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.16	N	074600	500	131 억		1587943	N	N	1149	N	00	N
63	20231219	110624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27450	50	2	0.18	930251450	34062	25.32	27450	27500	27150	35600	19200	27400	27310.54	6.04	95	1543	27833	27616	27283	27066	26733	27725	27175	131	8200	500	20270	50	1	26288000	7216	13.40	1.92	12	0.13	2048.00	14286.00	31650	20230703	-13.27	21250	20230316	29.18	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	21250	29.18	20230316	2.16	N	074600	500	131 억		1587943	N	N	1149	N	00	N
64	20231219	100621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-100	5	-0.36	590334350	21623	16.07	27450	27450	27150	35600	19200	27400	27301.22	6.04	95	-1415	27833	27616	27283	27066	26733	27725	27175	131	8200	500	20270	50	1	26288000	7177	13.33	1.91	12	0.08	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.16	N	074600	500	131 억		1587943	N	N	1149	N	00	N
65	20231219	090621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-100	5	-0.36	121794400	4450	3.31	27450	27450	27250	35600	19200	27400	27369.53	6.04	95	-2063	27833	27616	27283	27066	26733	27725	27175	131	8200	500	20270	50	1	26288000	7177	13.33	1.91	12	0.02	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.16	N	074600	500	131 억		1587943	N	N	1149	N	00	N
66	20231218	160620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	450	2	1.67	3652736800	133643	62.89	26950	27500	26950	35000	18900	26950	27331.48	5.99	2509	29602	28316	27632	27216	26532	26116	27425	26325	131	8050	500	19940	50	1	26288000	7203	13.38	1.92	12	0.51	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.12	N	074600	500	131 억		1573781	N	N	1149	N	00	N
67	20231218	150621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	400	2	1.48	3354989850	122779	57.77	26950	27500	26950	35000	18900	26950	27325.72	5.99	2509	27568	28316	27632	27216	26532	26116	27425	26325	131	8050	500	19940	50	1	26288000	7190	13.35	1.91	12	0.47	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	2.12	N	074600	500	131 억		1573781	N	N	371	N	00	N
68	20231218	140618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	350	2	1.30	2812421100	102915	48.43	26950	27500	26950	35000	18900	26950	27327.95	5.99	2509	22626	28316	27632	27216	26532	26116	27425	26325	131	8050	500	19940	50	1	26288000	7177	13.33	1.91	12	0.39	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.12	N	074600	500	131 억		1573781	N	N	371	N	00	N
69	20231218	130619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27450	500	2	1.86	2685107000	98267	46.24	26950	27500	26950	35000	18900	26950	27324.96	5.99	2509	23383	28316	27632	27216	26532	26116	27425	26325	131	8050	500	19940	50	1	26288000	7216	13.40	1.92	12	0.37	2048.00	14286.00	31650	20230703	-13.27	21250	20230316	29.18	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	21250	29.18	20230316	2.12	N	074600	500	131 억		1573781	N	N	371	N	00	N
70	20231218	120615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	400	2	1.48	2493704850	91276	42.95	26950	27500	26950	35000	18900	26950	27320.87	5.99	2509	26170	28316	27632	27216	26532	26116	27425	26325	131	8050	500	19940	50	1	26288000	7190	13.35	1.91	12	0.35	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	2.12	N	074600	500	131 억		1573781	N	N	371	N	00	N
71	20231218	110618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27500	550	2	2.04	2241608750	82090	38.63	26950	27500	26950	35000	18900	26950	27307.13	5.99	2509	28636	28316	27632	27216	26532	26116	27425	26325	131	8050	500	19940	50	1	26288000	7229	13.43	1.92	12	0.31	2048.00	14286.00	31650	20230703	-13.11	21250	20230316	29.41	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	21250	29.41	20230316	2.12	N	074600	500	131 억		1573781	N	N	371	N	00	N
72	20231218	100617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	450	2	1.67	1563565100	57327	26.98	26950	27500	26950	35000	18900	26950	27275.02	5.99	2509	22323	28316	27632	27216	26532	26116	27425	26325	131	8050	500	19940	50	1	26288000	7203	13.38	1.92	12	0.22	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.12	N	074600	500	131 억		1573781	N	N	371	N	00	N
73	20231218	090614	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	200	2	0.74	194536700	7186	3.38	26950	27200	26950	35000	18900	26950	27073.22	5.99	2509	3156	28316	27632	27216	26532	26116	27425	26325	131	8050	500	19940	50	1	26288000	7137	13.26	1.90	12	0.03	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.12	N	074600	500	131 억		1573781	N	N	371	N	00	N
74	20231215	160616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	-750	5	-2.71	5738695650	211917	71.05	27900	27900	26800	36000	19400	27700	27080.01	6.06	460	-29417	28366	28032	27766	27432	27166	27900	27300	131	8300	500	20490	50	1	26288000	7085	13.16	1.89	12	0.81	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.19	N	074600	500	131 억		1592229	N	N	369	N	00	N
75	20231215	150618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	-750	5	-2.71	5415539450	199943	67.03	27900	27900	26800	36000	19400	27700	27085.42	6.06	460	-27045	28366	28032	27766	27432	27166	27900	27300	131	8300	500	20490	50	1	26288000	7085	13.16	1.89	12	0.76	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.19	N	074600	500	131 억		1592229	N	N	3629	N	00	N
76	20231215	140619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-800	5	-2.89	4741658250	174890	58.63	27900	27900	26800	36000	19400	27700	27112.23	6.06	460	-30195	28366	28032	27766	27432	27166	27900	27300	131	8300	500	20490	50	1	26288000	7071	13.13	1.88	12	0.67	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.19	N	074600	500	131 억		1592229	N	N	3629	N	00	N
77	20231215	130615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-800	5	-2.89	4028353350	148344	49.73	27900	27900	26850	36000	19400	27700	27155.49	6.06	460	-29082	28366	28032	27766	27432	27166	27900	27300	131	8300	500	20490	50	1	26288000	7071	13.13	1.88	12	0.56	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.19	N	074600	500	131 억		1592229	N	N	3629	N	00	N
78	20231215	120615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	-750	5	-2.71	3188053150	117160	39.28	27900	27900	26900	36000	19400	27700	27211.11	6.06	460	-18578	28366	28032	27766	27432	27166	27900	27300	131	8300	500	20490	50	1	26288000	7085	13.16	1.89	12	0.45	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.19	N	074600	500	131 억		1592229	N	N	3629	N	00	N
79	20231215	110611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-550	5	-1.99	2492057600	91460	30.66	27900	27900	26900	36000	19400	27700	27247.51	6.06	460	-14614	28366	28032	27766	27432	27166	27900	27300	131	8300	500	20490	50	1	26288000	7137	13.26	1.90	12	0.35	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.19	N	074600	500	131 억		1592229	N	N	3629	N	00	N
80	20231215	100616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	-450	5	-1.62	999881250	36353	12.19	27900	27900	27250	36000	19400	27700	27504.78	6.06	460	-10741	28366	28032	27766	27432	27166	27900	27300	131	8300	500	20490	50	1	26288000	7163	13.31	1.91	12	0.14	2048.00	14286.00	31650	20230703	-13.90	21250	20230316	28.24	31650	-13.90	20230703	21250	28.24	20230316	31650	-13.90	20230703	21250	28.24	20230316	2.19	N	074600	500	131 억		1592229	N	N	3629	N	00	N
81	20231215	090616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27750	50	2	0.18	202631450	7296	2.45	27900	27900	27700	36000	19400	27700	27772.95	6.06	460	-5422	28366	28032	27766	27432	27166	27900	27300	131	8300	500	20490	50	1	26288000	7295	13.55	1.94	12	0.03	2048.00	14286.00	31650	20230703	-12.32	21250	20230316	30.59	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	21250	30.59	20230316	2.19	N	074600	500	131 억		1592229	N	N	3629	N	00	N
82	20231214	160613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27700	500	2	1.84	8146574050	292971	147.51	27800	28100	27500	35350	19050	27200	27806.92	6.01	460	31124	28000	27600	27200	26800	26400	27800	27000	131	8150	500	20120	50	1	26288000	7282	13.53	1.94	12	1.11	2048.00	14286.00	31650	20230703	-12.48	21250	20230316	30.35	31650	-12.48	20230703	21250	30.35	20230316	31650	-12.48	20230703	21250	30.35	20230316	2.16	N	074600	500	131 억		1580226	N	N	3629	N	00	N
83	20231214	150634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27650	450	2	1.65	7535829900	270918	136.40	27800	28100	27500	35350	19050	27200	27815.91	6.01	460	25550	28000	27600	27200	26800	26400	27800	27000	131	8150	500	20120	50	1	26288000	7269	13.50	1.94	12	1.03	2048.00	14286.00	31650	20230703	-12.64	21250	20230316	30.12	31650	-12.64	20230703	21250	30.12	20230316	31650	-12.64	20230703	21250	30.12	20230316	2.16	N	074600	500	131 억		1580226	N	N	2151	N	00	N
84	20231214	140620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27750	550	2	2.02	7023444350	252398	127.08	27800	28100	27500	35350	19050	27200	27826.86	6.01	460	27021	28000	27600	27200	26800	26400	27800	27000	131	8150	500	20120	50	1	26288000	7295	13.55	1.94	12	0.96	2048.00	14286.00	31650	20230703	-12.32	21250	20230316	30.59	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	21250	30.59	20230316	2.16	N	074600	500	131 억		1580226	N	N	2151	N	00	N
85	20231214	130630	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27700	500	2	1.84	6342701250	227962	114.78	27800	28100	27500	35350	19050	27200	27823.50	6.01	460	31389	28000	27600	27200	26800	26400	27800	27000	131	8150	500	20120	50	1	26288000	7282	13.53	1.94	12	0.87	2048.00	14286.00	31650	20230703	-12.48	21250	20230316	30.35	31650	-12.48	20230703	21250	30.35	20230316	31650	-12.48	20230703	21250	30.35	20230316	2.16	N	074600	500	131 억		1580226	N	N	2151	N	00	N
86	20231214	120642	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27700	500	2	1.84	5923999850	212858	107.17	27800	28100	27500	35350	19050	27200	27830.76	6.01	460	34975	28000	27600	27200	26800	26400	27800	27000	131	8150	500	20120	50	1	26288000	7282	13.53	1.94	12	0.81	2048.00	14286.00	31650	20230703	-12.48	21250	20230316	30.35	31650	-12.48	20230703	21250	30.35	20230316	31650	-12.48	20230703	21250	30.35	20230316	2.16	N	074600	500	131 억		1580226	N	N	2151	N	00	N
87	20231214	110615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27750	550	2	2.02	5208785850	186999	94.15	27800	28100	27550	35350	19050	27200	27854.62	6.01	460	37127	28000	27600	27200	26800	26400	27800	27000	131	8150	500	20120	50	1	26288000	7295	13.55	1.94	12	0.71	2048.00	14286.00	31650	20230703	-12.32	21250	20230316	30.59	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	21250	30.59	20230316	2.16	N	074600	500	131 억		1580226	N	N	2151	N	00	N
88	20231214	100608	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	700	2	2.57	2688266100	96711	48.69	27800	28000	27550	35350	19050	27200	27796.90	6.01	460	8113	28000	27600	27200	26800	26400	27800	27000	131	8150	500	20120	50	1	26288000	7334	13.62	1.95	12	0.37	2048.00	14286.00	31650	20230703	-11.85	21250	20230316	31.29	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	21250	31.29	20230316	2.16	N	074600	500	131 억		1580226	N	N	2151	N	00	N
89	20231214	090547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27650	450	2	1.65	833017400	30021	15.12	27800	27850	27550	35350	19050	27200	27747.82	6.01	460	-3477	28000	27600	27200	26800	26400	27800	27000	131	8150	500	20120	50	1	26288000	7269	13.50	1.94	12	0.11	2048.00	14286.00	31650	20230703	-12.64	21250	20230316	30.12	31650	-12.64	20230703	21250	30.12	20230316	31650	-12.64	20230703	21250	30.12	20230316	2.16	N	074600	500	131 억		1580226	N	N	2151	N	00	N
90	20231213	160612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	450	2	1.68	5368610500	196573	124.13	26850	27600	26800	34750	18750	26750	27311.23	5.87	-135	30719	27650	27200	26950	26500	26250	27075	26375	131	8000	500	19790	50	1	26288000	7150	13.28	1.90	12	0.75	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.22	N	074600	500	131 억		1543914	N	N	2151	N	00	N
91	20231213	150625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	400	2	1.50	5041429550	184532	116.53	26850	27600	26800	34750	18750	26750	27320.08	5.87	-135	27084	27650	27200	26950	26500	26250	27075	26375	131	8000	500	19790	50	1	26288000	7137	13.26	1.90	12	0.70	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.22	N	074600	500	131 억		1543914	N	N	118	N	00	N
92	20231213	140625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	650	2	2.43	4401213000	161089	101.72	26850	27600	26800	34750	18750	26750	27321.62	5.87	-135	23694	27650	27200	26950	26500	26250	27075	26375	131	8000	500	19790	50	1	26288000	7203	13.38	1.92	12	0.61	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.22	N	074600	500	131 억		1543914	N	N	118	N	00	N
93	20231213	130624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	650	2	2.43	3902235700	142888	90.23	26850	27600	26800	34750	18750	26750	27309.75	5.87	-135	19351	27650	27200	26950	26500	26250	27075	26375	131	8000	500	19790	50	1	26288000	7203	13.38	1.92	12	0.54	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.22	N	074600	500	131 억		1543914	N	N	118	N	00	N
94	20231213	120623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27500	750	2	2.80	3578284750	131090	82.78	26850	27600	26800	34750	18750	26750	27296.40	5.87	-135	19001	27650	27200	26950	26500	26250	27075	26375	131	8000	500	19790	50	1	26288000	7229	13.43	1.92	12	0.50	2048.00	14286.00	31650	20230703	-13.11	21250	20230316	29.41	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	21250	29.41	20230316	2.22	N	074600	500	131 억		1543914	N	N	118	N	00	N
95	20231213	110624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27200	450	2	1.68	2742835950	100582	63.52	26850	27600	26800	34750	18750	26750	27269.65	5.87	-135	4749	27650	27200	26950	26500	26250	27075	26375	131	8000	500	19790	50	1	26288000	7150	13.28	1.90	12	0.38	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.22	N	074600	500	131 억		1543914	N	N	118	N	00	N
96	20231213	100628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	400	2	1.50	2144564300	78492	49.57	26850	27600	26800	34750	18750	26750	27322.07	5.87	-135	2224	27650	27200	26950	26500	26250	27075	26375	131	8000	500	19790	50	1	26288000	7137	13.26	1.90	12	0.30	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.22	N	074600	500	131 억		1543914	N	N	118	N	00	N
97	20231213	090619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	650	2	2.43	648114450	23820	15.04	26850	27500	26800	34750	18750	26750	27208.84	5.87	-135	4445	27650	27200	26950	26500	26250	27075	26375	131	8000	500	19790	50	1	26288000	7203	13.38	1.92	12	0.09	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.22	N	074600	500	131 억		1543914	N	N	118	N	00	N
98	20231212	160558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26750	100	2	0.38	4275343300	158004	132.78	27000	27400	26700	34600	18700	26650	27061.62	5.81	-80	5438	27716	27182	26766	26232	25816	26975	26025	131	7950	500	19720	50	1	26288000	7032	13.06	1.87	12	0.60	2048.00	14286.00	31650	20230703	-15.48	21250	20230316	25.88	31650	-15.48	20230703	21250	25.88	20230316	31650	-15.48	20230703	21250	25.88	20230316	2.31	N	074600	500	131 억		1527420	N	N	118	N	00	N
99	20231212	150604	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26850	200	2	0.75	3960005850	146229	122.89	27000	27400	26700	34600	18700	26650	27080.85	5.81	-80	3628	27716	27182	26766	26232	25816	26975	26025	131	7950	500	19720	50	1	26288000	7058	13.11	1.88	12	0.56	2048.00	14286.00	31650	20230703	-15.17	21250	20230316	26.35	31650	-15.17	20230703	21250	26.35	20230316	31650	-15.17	20230703	21250	26.35	20230316	2.31	N	074600	500	131 억		1527420	N	N	252	N	00	N
100	20231212	140535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	350	2	1.31	3243506200	119546	100.46	27000	27400	26900	34600	18700	26650	27131.87	5.81	-80	544	27716	27182	26766	26232	25816	26975	26025	131	7950	500	19720	50	1	26288000	7098	13.18	1.89	12	0.45	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.31	N	074600	500	131 억		1527420	N	N	252	N	00	N
101	20231212	130534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	350	2	1.31	2954732500	108868	91.49	27000	27400	26900	34600	18700	26650	27140.51	5.81	-80	1200	27716	27182	26766	26232	25816	26975	26025	131	7950	500	19720	50	1	26288000	7098	13.18	1.89	12	0.41	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.31	N	074600	500	131 억		1527420	N	N	252	N	00	N
102	20231212	120532	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	450	2	1.69	2738810250	100888	84.78	27000	27400	26900	34600	18700	26650	27147.04	5.81	-80	2284	27716	27182	26766	26232	25816	26975	26025	131	7950	500	19720	50	1	26288000	7124	13.23	1.90	12	0.38	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.31	N	074600	500	131 억		1527420	N	N	252	N	00	N
103	20231212	110539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	350	2	1.31	2283583000	84116	70.69	27000	27400	26900	34600	18700	26650	27148.02	5.81	-80	2153	27716	27182	26766	26232	25816	26975	26025	131	7950	500	19720	50	1	26288000	7098	13.18	1.89	12	0.32	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.31	N	074600	500	131 억		1527420	N	N	252	N	00	N
104	20231212	100600	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	300	2	1.13	1785477350	65724	55.23	27000	27400	26900	34600	18700	26650	27166.29	5.81	-80	4088	27716	27182	26766	26232	25816	26975	26025	131	7950	500	19720	50	1	26288000	7085	13.16	1.89	12	0.25	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.31	N	074600	500	131 억		1527420	N	N	252	N	00	N
105	20231212	090559	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27050	400	2	1.50	373552800	13795	11.59	27000	27200	27000	34600	18700	26650	27078.85	5.81	-80	4880	27716	27182	26766	26232	25816	26975	26025	131	7950	500	19720	50	1	26288000	7111	13.21	1.89	12	0.05	2048.00	14286.00	31650	20230703	-14.53	21250	20230316	27.29	31650	-14.53	20230703	21250	27.29	20230316	31650	-14.53	20230703	21250	27.29	20230316	2.31	N	074600	500	131 억		1527420	N	N	252	N	00	N
106	20231211	160601	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26650	-450	5	-1.66	3144672550	118090	67.84	27300	27300	26350	35200	19000	27100	26629.36	5.86	7984	-8165	27733	27416	27033	26716	26333	27575	26875	131	8100	500	20050	50	1	26288000	7006	13.01	1.87	12	0.45	2048.00	14286.00	31650	20230703	-15.80	21250	20230316	25.41	31650	-15.80	20230703	21250	25.41	20230316	31650	-15.80	20230703	21250	25.41	20230316	2.39	N	074600	500	131 억		1541379	N	N	252	N	00	N
107	20231211	150558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26600	-500	5	-1.85	2887281150	108420	62.28	27300	27300	26350	35200	19000	27100	26630.52	5.86	7984	-6335	27733	27416	27033	26716	26333	27575	26875	131	8100	500	20050	50	1	26288000	6993	12.99	1.86	12	0.41	2048.00	14286.00	31650	20230703	-15.96	21250	20230316	25.18	31650	-15.96	20230703	21250	25.18	20230316	31650	-15.96	20230703	21250	25.18	20230316	2.39	N	074600	500	131 억		1541379	N	N	20	N	00	N
108	20231211	140558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26550	-550	5	-2.03	2392888650	89886	51.63	27300	27300	26350	35200	19000	27100	26621.37	5.86	7984	721	27733	27416	27033	26716	26333	27575	26875	131	8100	500	20050	50	1	26288000	6979	12.96	1.86	12	0.34	2048.00	14286.00	31650	20230703	-16.11	21250	20230316	24.94	31650	-16.11	20230703	21250	24.94	20230316	31650	-16.11	20230703	21250	24.94	20230316	2.39	N	074600	500	131 억		1541379	N	N	20	N	00	N
109	20231211	130600	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26500	-600	5	-2.21	2253158700	84622	48.61	27300	27300	26350	35200	19000	27100	26626.16	5.86	7984	2114	27733	27416	27033	26716	26333	27575	26875	131	8100	500	20050	50	1	26288000	6966	12.94	1.85	12	0.32	2048.00	14286.00	31650	20230703	-16.27	21250	20230316	24.71	31650	-16.27	20230703	21250	24.71	20230316	31650	-16.27	20230703	21250	24.71	20230316	2.39	N	074600	500	131 억		1541379	N	N	20	N	00	N
110	20231211	120559	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26500	-600	5	-2.21	2009243450	75405	43.32	27300	27300	26350	35200	19000	27100	26646.02	5.86	7984	3301	27733	27416	27033	26716	26333	27575	26875	131	8100	500	20050	50	1	26288000	6966	12.94	1.85	12	0.29	2048.00	14286.00	31650	20230703	-16.27	21250	20230316	24.71	31650	-16.27	20230703	21250	24.71	20230316	31650	-16.27	20230703	21250	24.71	20230316	2.39	N	074600	500	131 억		1541379	N	N	20	N	00	N
111	20231211	110557	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26600	-500	5	-1.85	1700434650	63786	36.64	27300	27300	26350	35200	19000	27100	26658.43	5.86	7984	10545	27733	27416	27033	26716	26333	27575	26875	131	8100	500	20050	50	1	26288000	6993	12.99	1.86	12	0.24	2048.00	14286.00	31650	20230703	-15.96	21250	20230316	25.18	31650	-15.96	20230703	21250	25.18	20230316	31650	-15.96	20230703	21250	25.18	20230316	2.39	N	074600	500	131 억		1541379	N	N	20	N	00	N
112	20231211	100556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26550	-550	5	-2.03	1320226000	49423	28.39	27300	27300	26450	35200	19000	27100	26712.79	5.86	7984	8542	27733	27416	27033	26716	26333	27575	26875	131	8100	500	20050	50	1	26288000	6979	12.96	1.86	12	0.19	2048.00	14286.00	31650	20230703	-16.11	21250	20230316	24.94	31650	-16.11	20230703	21250	24.94	20230316	31650	-16.11	20230703	21250	24.94	20230316	2.39	N	074600	500	131 억		1541379	N	N	20	N	00	N
113	20231211	090554	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	0	3	0.00	130576450	4809	2.76	27300	27300	27000	35200	19000	27100	27152.52	5.86	7984	-2263	27733	27416	27033	26716	26333	27575	26875	131	8100	500	20050	50	1	26288000	7124	13.23	1.90	12	0.02	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.39	N	074600	500	131 억		1541379	N	N	20	N	00	N
114	20231208	160550	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	600	2	2.26	4689132450	173254	88.61	26800	27350	26650	34450	18550	26500	27065.01	5.92	-1562	-3189	27300	26900	26200	25800	25100	27100	26000	131	7950	500	19610	50	1	26288000	7124	13.23	1.90	12	0.66	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.34	N	074600	500	131 억		1557131	N	N	20	N	00	N
115	20231208	150552	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	650	2	2.45	4475568000	165372	84.58	26800	27350	26650	34450	18550	26500	27063.64	5.92	-1562	-2897	27300	26900	26200	25800	25100	27100	26000	131	7950	500	19610	50	1	26288000	7137	13.26	1.90	12	0.63	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.34	N	074600	500	131 억		1557131	N	N	0	N	00	N
116	20231208	140551	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	650	2	2.45	3581979750	132465	67.75	26800	27350	26650	34450	18550	26500	27040.95	5.92	-1562	6916	27300	26900	26200	25800	25100	27100	26000	131	7950	500	19610	50	1	26288000	7137	13.26	1.90	12	0.50	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.34	N	074600	500	131 억		1557131	N	N	0	N	00	N
117	20231208	130552	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	500	2	1.89	3149947400	116508	59.59	26800	27350	26650	34450	18550	26500	27036.32	5.92	-1562	6457	27300	26900	26200	25800	25100	27100	26000	131	7950	500	19610	50	1	26288000	7098	13.18	1.89	12	0.44	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.34	N	074600	500	131 억		1557131	N	N	0	N	00	N
118	20231208	120548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	500	2	1.89	2937789950	108642	55.57	26800	27350	26650	34450	18550	26500	27041.01	5.92	-1562	6782	27300	26900	26200	25800	25100	27100	26000	131	7950	500	19610	50	1	26288000	7098	13.18	1.89	12	0.41	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.34	N	074600	500	131 억		1557131	N	N	0	N	00	N
119	20231208	110546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	450	2	1.70	2725065650	100762	51.54	26800	27350	26650	34450	18550	26500	27044.58	5.92	-1562	8182	27300	26900	26200	25800	25100	27100	26000	131	7950	500	19610	50	1	26288000	7085	13.16	1.89	12	0.38	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.34	N	074600	500	131 억		1557131	N	N	0	N	00	N
120	20231208	100554	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	600	2	2.26	2338669450	86457	44.22	26800	27350	26650	34450	18550	26500	27050.09	5.92	-1562	10170	27300	26900	26200	25800	25100	27100	26000	131	7950	500	19610	50	1	26288000	7124	13.23	1.90	12	0.33	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.34	N	074600	500	131 억		1557131	N	N	0	N	00	N
121	20231208	090545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26650	150	2	0.57	282814400	10551	5.40	26800	26900	26650	34450	18550	26500	26804.51	5.92	-1562	-134	27300	26900	26200	25800	25100	27100	26000	131	7950	500	19610	50	1	26288000	7006	13.01	1.87	12	0.04	2048.00	14286.00	31650	20230703	-15.80	21250	20230316	25.41	31650	-15.80	20230703	21250	25.41	20230316	31650	-15.80	20230703	21250	25.41	20230316	2.34	N	074600	500	131 억		1557131	N	N	0	N	00	N
122	20231207	160548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26500	700	2	2.71	5108752800	194898	161.06	25800	26600	25500	33500	18100	25800	26212.21	5.95	-1562	4883	26300	26050	25750	25500	25200	26175	25625	131	7700	500	19090	50	1	26288000	6966	12.94	1.85	12	0.74	2048.00	14286.00	31650	20230703	-16.27	21250	20230316	24.71	31650	-16.27	20230703	21250	24.71	20230316	31650	-16.27	20230703	21250	24.71	20230316	2.35	N	074600	500	131 억		1563136	N	N	0	N	00	N
123	20231207	150549	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26550	750	2	2.91	4839470000	184750	152.67	25800	26600	25500	33500	18100	25800	26194.71	5.95	-1562	5484	26300	26050	25750	25500	25200	26175	25625	131	7700	500	19090	50	1	26288000	6979	12.96	1.86	12	0.70	2048.00	14286.00	31650	20230703	-16.11	21250	20230316	24.94	31650	-16.11	20230703	21250	24.94	20230316	31650	-16.11	20230703	21250	24.94	20230316	2.35	N	074600	500	131 억		1563136	N	N	0	N	00	N
124	20231207	140545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26550	750	2	2.91	3905188400	149500	123.54	25800	26600	25500	33500	18100	25800	26121.67	5.95	-1562	12771	26300	26050	25750	25500	25200	26175	25625	131	7700	500	19090	50	1	26288000	6979	12.96	1.86	12	0.57	2048.00	14286.00	31650	20230703	-16.11	21250	20230316	24.94	31650	-16.11	20230703	21250	24.94	20230316	31650	-16.11	20230703	21250	24.94	20230316	2.35	N	074600	500	131 억		1563136	N	N	0	N	00	N
125	20231207	130546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26200	400	2	1.55	2260541250	87285	72.13	25800	26250	25500	33500	18100	25800	25898.40	5.95	-1562	7131	26300	26050	25750	25500	25200	26175	25625	131	7700	500	19090	50	1	26288000	6887	12.79	1.83	12	0.33	2048.00	14286.00	31650	20230703	-17.22	21250	20230316	23.29	31650	-17.22	20230703	21250	23.29	20230316	31650	-17.22	20230703	21250	23.29	20230316	2.35	N	074600	500	131 억		1563136	N	N	0	N	00	N
126	20231207	120548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26250	450	2	1.74	1752237050	67895	56.11	25800	26250	25500	33500	18100	25800	25808.04	5.95	-1562	8898	26300	26050	25750	25500	25200	26175	25625	131	7700	500	19090	50	1	26288000	6901	12.82	1.84	12	0.26	2048.00	14286.00	31650	20230703	-17.06	21250	20230316	23.53	31650	-17.06	20230703	21250	23.53	20230316	31650	-17.06	20230703	21250	23.53	20230316	2.35	N	074600	500	131 억		1563136	N	N	0	N	00	N
127	20231207	110544	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25700	-100	5	-0.39	847953550	33065	27.32	25800	25800	25500	33500	18100	25800	25645.03	5.95	-1562	4221	26300	26050	25750	25500	25200	26175	25625	131	7700	500	19090	50	1	26288000	6756	12.55	1.80	12	0.13	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	2.35	N	074600	500	131 억		1563136	N	N	0	N	00	N
128	20231207	100543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25700	-100	5	-0.39	622899550	24305	20.08	25800	25800	25500	33500	18100	25800	25628.42	5.95	-1562	2247	26300	26050	25750	25500	25200	26175	25625	131	7700	500	19090	50	1	26288000	6756	12.55	1.80	12	0.09	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	2.35	N	074600	500	131 억		1563136	N	N	0	N	00	N
129	20231207	090548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25550	-250	5	-0.97	86202800	3367	2.78	25800	25800	25500	33500	18100	25800	25601.96	5.95	-1562	-294	26300	26050	25750	25500	25200	26175	25625	131	7700	500	19090	50	1	26288000	6717	12.48	1.79	12	0.01	2048.00	14286.00	31650	20230703	-19.27	21250	20230316	20.24	31650	-19.27	20230703	21250	20.24	20230316	31650	-19.27	20230703	21250	20.24	20230316	2.35	N	074600	500	131 억		1563136	N	N	0	N	00	N
130	20231206	160539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25800	300	2	1.18	3097930500	120325	63.10	25650	26000	25450	33150	17850	25500	25745.80	6.00	-781	-9614	26033	25766	25533	25266	25033	25750	25250	131	7650	500	18870	50	1	26288000	6782	12.60	1.81	12	0.46	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.34	N	074600	500	131 억		1577718	N	N	815	N	00	N
131	20231206	150549	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25750	250	2	0.98	2518825900	97898	51.34	25650	26000	25450	33150	17850	25500	25729.08	6.00	-781	-1629	26033	25766	25533	25266	25033	25750	25250	131	7650	500	18870	50	1	26288000	6769	12.57	1.80	12	0.37	2048.00	14286.00	31650	20230703	-18.64	21250	20230316	21.18	31650	-18.64	20230703	21250	21.18	20230316	31650	-18.64	20230703	21250	21.18	20230316	2.34	N	074600	500	131 억		1577718	N	N	815	N	00	N
132	20231206	140547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25700	200	2	0.78	2050777250	79685	41.79	25650	26000	25450	33150	17850	25500	25736.05	6.00	-781	-8103	26033	25766	25533	25266	25033	25750	25250	131	7650	500	18870	50	1	26288000	6756	12.55	1.80	12	0.30	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	2.34	N	074600	500	131 억		1577718	N	N	815	N	00	N
133	20231206	130542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25650	150	2	0.59	1763922150	68511	35.93	25650	26000	25450	33150	17850	25500	25746.55	6.00	-781	-9398	26033	25766	25533	25266	25033	25750	25250	131	7650	500	18870	50	1	26288000	6743	12.52	1.80	12	0.26	2048.00	14286.00	31650	20230703	-18.96	21250	20230316	20.71	31650	-18.96	20230703	21250	20.71	20230316	31650	-18.96	20230703	21250	20.71	20230316	2.34	N	074600	500	131 억		1577718	N	N	815	N	00	N
134	20231206	120537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25850	350	2	1.37	1520291350	59024	30.95	25650	26000	25450	33150	17850	25500	25757.17	6.00	-781	-10625	26033	25766	25533	25266	25033	25750	25250	131	7650	500	18870	50	1	26288000	6795	12.62	1.81	12	0.22	2048.00	14286.00	31650	20230703	-18.33	21250	20230316	21.65	31650	-18.33	20230703	21250	21.65	20230316	31650	-18.33	20230703	21250	21.65	20230316	2.34	N	074600	500	131 억		1577718	N	N	815	N	00	N
135	20231206	110549	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25700	200	2	0.78	1070897750	41606	21.82	25650	26000	25450	33150	17850	25500	25739.02	6.00	-781	-11859	26033	25766	25533	25266	25033	25750	25250	131	7650	500	18870	50	1	26288000	6756	12.55	1.80	12	0.16	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	2.34	N	074600	500	131 억		1577718	N	N	815	N	00	N
136	20231206	100545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25700	200	2	0.78	758704000	29466	15.45	25650	26000	25450	33150	17850	25500	25748.46	6.00	-781	-11186	26033	25766	25533	25266	25033	25750	25250	131	7650	500	18870	50	1	26288000	6756	12.55	1.80	12	0.11	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	2.34	N	074600	500	131 억		1577718	N	N	815	N	00	N
137	20231206	090543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25850	350	2	1.37	161114050	6261	3.28	25650	25900	25650	33150	17850	25500	25732.96	6.00	-781	1043	26033	25766	25533	25266	25033	25750	25250	131	7650	500	18870	50	1	26288000	6795	12.62	1.81	12	0.02	2048.00	14286.00	31650	20230703	-18.33	21250	20230316	21.65	31650	-18.33	20230703	21250	21.65	20230316	31650	-18.33	20230703	21250	21.65	20230316	2.34	N	074600	500	131 억		1577718	N	N	815	N	00	N
138	20231205	160546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25500	-300	5	-1.16	4872180900	190378	100.36	25500	25800	25300	33500	18100	25800	25592.72	5.88	-2755	18554	26633	26216	25883	25466	25133	26050	25300	131	7700	500	19090	50	1	26288000	6703	12.45	1.78	12	0.72	2048.00	14286.00	31650	20230703	-19.43	21250	20230316	20.00	31650	-19.43	20230703	21250	20.00	20230316	31650	-19.43	20230703	21250	20.00	20230316	2.19	N	074600	500	131 억		1546092	N	N	815	N	00	N
139	20231205	150544	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25500	-300	5	-1.16	4423556200	172789	91.09	25500	25800	25300	33500	18100	25800	25600.91	5.88	-2755	12137	26633	26216	25883	25466	25133	26050	25300	131	7700	500	19090	50	1	26288000	6703	12.45	1.78	12	0.66	2048.00	14286.00	31650	20230703	-19.43	21250	20230316	20.00	31650	-19.43	20230703	21250	20.00	20230316	31650	-19.43	20230703	21250	20.00	20230316	2.19	N	074600	500	131 억		1546092	N	N	176	N	00	N
140	20231205	140545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25700	-100	5	-0.39	3511083200	137076	72.26	25500	25800	25300	33500	18100	25800	25614.14	5.88	-2755	12143	26633	26216	25883	25466	25133	26050	25300	131	7700	500	19090	50	1	26288000	6756	12.55	1.80	12	0.52	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	2.19	N	074600	500	131 억		1546092	N	N	176	N	00	N
141	20231205	130543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25650	-150	5	-0.58	2901952700	113349	59.76	25500	25800	25300	33500	18100	25800	25601.93	5.88	-2755	13499	26633	26216	25883	25466	25133	26050	25300	131	7700	500	19090	50	1	26288000	6743	12.52	1.80	12	0.43	2048.00	14286.00	31650	20230703	-18.96	21250	20230316	20.71	31650	-18.96	20230703	21250	20.71	20230316	31650	-18.96	20230703	21250	20.71	20230316	2.19	N	074600	500	131 억		1546092	N	N	176	N	00	N
142	20231205	120539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25650	-150	5	-0.58	2375154050	92836	48.94	25500	25800	25300	33500	18100	25800	25584.41	5.88	-2755	9397	26633	26216	25883	25466	25133	26050	25300	131	7700	500	19090	50	1	26288000	6743	12.52	1.80	12	0.35	2048.00	14286.00	31650	20230703	-18.96	21250	20230316	20.71	31650	-18.96	20230703	21250	20.71	20230316	31650	-18.96	20230703	21250	20.71	20230316	2.19	N	074600	500	131 억		1546092	N	N	176	N	00	N
143	20231205	110539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25650	-150	5	-0.58	1798031500	70313	37.07	25500	25800	25300	33500	18100	25800	25571.82	5.88	-2755	6029	26633	26216	25883	25466	25133	26050	25300	131	7700	500	19090	50	1	26288000	6743	12.52	1.80	12	0.27	2048.00	14286.00	31650	20230703	-18.96	21250	20230316	20.71	31650	-18.96	20230703	21250	20.71	20230316	31650	-18.96	20230703	21250	20.71	20230316	2.19	N	074600	500	131 억		1546092	N	N	176	N	00	N
144	20231205	100541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25650	-150	5	-0.58	1163905050	45565	24.02	25500	25800	25300	33500	18100	25800	25543.84	5.88	-2755	175	26633	26216	25883	25466	25133	26050	25300	131	7700	500	19090	50	1	26288000	6743	12.52	1.80	12	0.17	2048.00	14286.00	31650	20230703	-18.96	21250	20230316	20.71	31650	-18.96	20230703	21250	20.71	20230316	31650	-18.96	20230703	21250	20.71	20230316	2.19	N	074600	500	131 억		1546092	N	N	176	N	00	N
145	20231205	090539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25550	-250	5	-0.97	118332050	4629	2.44	25500	25800	25500	33500	18100	25800	25563.20	5.88	-2755	-596	26633	26216	25883	25466	25133	26050	25300	131	7700	500	19090	50	1	26288000	6717	12.48	1.79	12	0.02	2048.00	14286.00	31650	20230703	-19.27	21250	20230316	20.24	31650	-19.27	20230703	21250	20.24	20230316	31650	-19.27	20230703	21250	20.24	20230316	2.19	N	074600	500	131 억		1546092	N	N	176	N	00	N
146	20231204	160539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25800	-300	5	-1.15	4900498500	188811	57.06	26200	26300	25550	33900	18300	26100	25954.65	5.86	-1744	8832	27266	26682	26266	25682	25266	26475	25475	131	7800	500	19310	50	1	26288000	6782	12.60	1.81	12	0.72	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.13	N	074600	500	131 억		1541139	N	N	176	N	00	N
147	20231204	150541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25650	-450	5	-1.72	4700634350	181054	54.72	26200	26300	25550	33900	18300	26100	25962.61	5.86	-1744	6970	27266	26682	26266	25682	25266	26475	25475	131	7800	500	19310	50	1	26288000	6743	12.52	1.80	12	0.69	2048.00	14286.00	31650	20230703	-18.96	21250	20230316	20.71	31650	-18.96	20230703	21250	20.71	20230316	31650	-18.96	20230703	21250	20.71	20230316	2.13	N	074600	500	131 억		1541139	N	N	996	N	00	N
148	20231204	140537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25800	-300	5	-1.15	3464290950	132928	40.17	26200	26300	25750	33900	18300	26100	26061.41	5.86	-1744	-8702	27266	26682	26266	25682	25266	26475	25475	131	7800	500	19310	50	1	26288000	6782	12.60	1.81	12	0.51	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.13	N	074600	500	131 억		1541139	N	N	996	N	00	N
149	20231204	130535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26100	0	3	0.00	2587194050	99107	29.95	26200	26300	25900	33900	18300	26100	26105.06	5.86	-1744	-2140	27266	26682	26266	25682	25266	26475	25475	131	7800	500	19310	50	1	26288000	6861	12.74	1.83	12	0.38	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.13	N	074600	500	131 억		1541139	N	N	996	N	00	N
150	20231204	120535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26200	100	2	0.38	2116114650	81073	24.50	26200	26300	25900	33900	18300	26100	26101.35	5.86	-1744	1081	27266	26682	26266	25682	25266	26475	25475	131	7800	500	19310	50	1	26288000	6887	12.79	1.83	12	0.31	2048.00	14286.00	31650	20230703	-17.22	21250	20230316	23.29	31650	-17.22	20230703	21250	23.29	20230316	31650	-17.22	20230703	21250	23.29	20230316	2.13	N	074600	500	131 억		1541139	N	N	996	N	00	N
151	20231204	110538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26100	0	3	0.00	1839496800	70489	21.30	26200	26300	25900	33900	18300	26100	26096.22	5.86	-1744	1178	27266	26682	26266	25682	25266	26475	25475	131	7800	500	19310	50	1	26288000	6861	12.74	1.83	12	0.27	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.13	N	074600	500	131 억		1541139	N	N	996	N	00	N
152	20231204	100536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26100	0	3	0.00	1080350600	41461	12.53	26200	26250	25900	33900	18300	26100	26057.03	5.86	-1744	-7010	27266	26682	26266	25682	25266	26475	25475	131	7800	500	19310	50	1	26288000	6861	12.74	1.83	12	0.16	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.13	N	074600	500	131 억		1541139	N	N	996	N	00	N
153	20231204	090536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26050	-50	5	-0.19	285661250	10935	3.30	26200	26250	26000	33900	18300	26100	26123.57	5.86	-1744	-7220	27266	26682	26266	25682	25266	26475	25475	131	7800	500	19310	50	1	26288000	6848	12.72	1.82	12	0.04	2048.00	14286.00	31650	20230703	-17.69	21250	20230316	22.59	31650	-17.69	20230703	21250	22.59	20230316	31650	-17.69	20230703	21250	22.59	20230316	2.13	N	074600	500	131 억		1541139	N	N	996	N	00	N
154	20231201	160537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26100	-750	5	-2.79	8603070900	329342	180.35	26650	26850	25850	34900	18800	26850	26122.03	5.82	-1653	-2401	27583	27216	26933	26566	26283	27075	26425	131	8050	500	19860	50	1	26288000	6861	12.74	1.83	12	1.25	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.10	N	074600	500	131 억		1530300	N	N	996	N	00	N
155	20231201	150536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26150	-700	5	-2.61	8222953500	314804	172.39	26650	26850	25850	34900	18800	26850	26120.85	5.82	-1653	465	27583	27216	26933	26566	26283	27075	26425	131	8050	500	19860	50	1	26288000	6874	12.77	1.83	12	1.20	2048.00	14286.00	31650	20230703	-17.38	21250	20230316	23.06	31650	-17.38	20230703	21250	23.06	20230316	31650	-17.38	20230703	21250	23.06	20230316	2.10	N	074600	500	131 억		1530300	N	N	103	N	00	N
156	20231201	140536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25950	-900	5	-3.35	6851767650	262046	143.50	26650	26850	25850	34900	18800	26850	26147.18	5.82	-1653	-6955	27583	27216	26933	26566	26283	27075	26425	131	8050	500	19860	50	1	26288000	6822	12.67	1.82	12	1.00	2048.00	14286.00	31650	20230703	-18.01	21250	20230316	22.12	31650	-18.01	20230703	21250	22.12	20230316	31650	-18.01	20230703	21250	22.12	20230316	2.10	N	074600	500	131 억		1530300	N	N	103	N	00	N
157	20231201	130535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25900	-950	5	-3.54	5519947150	210613	115.33	26650	26850	25900	34900	18800	26850	26208.94	5.82	-1653	-13780	27583	27216	26933	26566	26283	27075	26425	131	8050	500	19860	50	1	26288000	6809	12.65	1.81	12	0.80	2048.00	14286.00	31650	20230703	-18.17	21250	20230316	21.88	31650	-18.17	20230703	21250	21.88	20230316	31650	-18.17	20230703	21250	21.88	20230316	2.10	N	074600	500	131 억		1530300	N	N	103	N	00	N
158	20231201	120540	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26000	-850	5	-3.17	4455210900	169618	92.88	26650	26850	25900	34900	18800	26850	26266.12	5.82	-1653	-12314	27583	27216	26933	26566	26283	27075	26425	131	8050	500	19860	50	1	26288000	6835	12.70	1.82	12	0.65	2048.00	14286.00	31650	20230703	-17.85	21250	20230316	22.35	31650	-17.85	20230703	21250	22.35	20230316	31650	-17.85	20230703	21250	22.35	20230316	2.10	N	074600	500	131 억		1530300	N	N	103	N	00	N
159	20231201	110537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26000	-850	5	-3.17	3472131300	131818	72.18	26650	26850	25900	34900	18800	26850	26340.32	5.82	-1653	-9038	27583	27216	26933	26566	26283	27075	26425	131	8050	500	19860	50	1	26288000	6835	12.70	1.82	12	0.50	2048.00	14286.00	31650	20230703	-17.85	21250	20230316	22.35	31650	-17.85	20230703	21250	22.35	20230316	31650	-17.85	20230703	21250	22.35	20230316	2.10	N	074600	500	131 억		1530300	N	N	103	N	00	N
160	20231201	100540	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26450	-400	5	-1.49	1421194150	53561	29.33	26650	26850	26400	34900	18800	26850	26534.09	5.82	-1653	-4416	27583	27216	26933	26566	26283	27075	26425	131	8050	500	19860	50	1	26288000	6953	12.92	1.85	12	0.20	2048.00	14286.00	31650	20230703	-16.43	21250	20230316	24.47	31650	-16.43	20230703	21250	24.47	20230316	31650	-16.43	20230703	21250	24.47	20230316	2.10	N	074600	500	131 억		1530300	N	N	103	N	00	N
161	20231201	090534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26550	-300	5	-1.12	166223550	6258	3.43	26650	26700	26500	34900	18800	26850	26561.49	5.82	-1653	-604	27583	27216	26933	26566	26283	27075	26425	131	8050	500	19860	50	1	26288000	6979	12.96	1.86	12	0.02	2048.00	14286.00	31650	20230703	-16.11	21250	20230316	24.94	31650	-16.11	20230703	21250	24.94	20230316	31650	-16.11	20230703	21250	24.94	20230316	2.10	N	074600	500	131 억		1530300	N	N	103	N	00	N