KissMeData/074600/price/prices-20240401.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	20240430	160647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32000	250	2	0.79	4932157800	154783	52.21	31600	32250	31350	41250	22250	31750	31864.74	7.75	0	25178	33116	32432	31916	31232	30716	32175	30975	131	9500	500	23490	50	1	26288000	8412	22.05	2.06	12	0.59	1451.00	15504.00	35400	20240402	-9.60	23300	20230512	37.34	35400	-9.60	20240402	26100	22.61	20240227	35400	-9.60	20240402	23300	37.34	20230512	3.26	N	074600	500	131 억		2037297	N	N	210	N	00	N
3	20240430	150658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31850	100	2	0.31	4600910100	144415	48.72	31600	32250	31350	41250	22250	31750	31859.01	7.75	0	21922	33116	32432	31916	31232	30716	32175	30975	131	9500	500	23490	50	1	26288000	8373	21.95	2.05	12	0.55	1451.00	15504.00	35400	20240402	-10.03	23300	20230512	36.70	35400	-10.03	20240402	26100	22.03	20240227	35400	-10.03	20240402	23300	36.70	20230512	3.26	N	074600	500	131 억		2037297	N	N	88	N	00	N
4	20240430	140658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31800	50	2	0.16	3924524700	123150	41.54	31600	32250	31350	41250	22250	31750	31867.92	7.75	0	16077	33116	32432	31916	31232	30716	32175	30975	131	9500	500	23490	50	1	26288000	8360	21.92	2.05	12	0.47	1451.00	15504.00	35400	20240402	-10.17	23300	20230512	36.48	35400	-10.17	20240402	26100	21.84	20240227	35400	-10.17	20240402	23300	36.48	20230512	3.26	N	074600	500	131 억		2037297	N	N	88	N	00	N
5	20240430	130657	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32000	250	2	0.79	3390577550	106398	35.89	31600	32250	31350	41250	22250	31750	31867.02	7.75	0	11839	33116	32432	31916	31232	30716	32175	30975	131	9500	500	23490	50	1	26288000	8412	22.05	2.06	12	0.40	1451.00	15504.00	35400	20240402	-9.60	23300	20230512	37.34	35400	-9.60	20240402	26100	22.61	20240227	35400	-9.60	20240402	23300	37.34	20230512	3.26	N	074600	500	131 억		2037297	N	N	88	N	00	N
6	20240430	120657	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31900	150	2	0.47	2610547750	81992	27.66	31600	32250	31350	41250	22250	31750	31839.14	7.75	0	319	33116	32432	31916	31232	30716	32175	30975	131	9500	500	23490	50	1	26288000	8386	21.98	2.06	12	0.31	1451.00	15504.00	35400	20240402	-9.89	23300	20230512	36.91	35400	-9.89	20240402	26100	22.22	20240227	35400	-9.89	20240402	23300	36.91	20230512	3.26	N	074600	500	131 억		2037297	N	N	88	N	00	N
7	20240430	110655	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31750	0	3	0.00	1912998500	60112	20.28	31600	32250	31350	41250	22250	31750	31824.00	7.75	0	-5420	33116	32432	31916	31232	30716	32175	30975	131	9500	500	23490	50	1	26288000	8346	21.88	2.05	12	0.23	1451.00	15504.00	35400	20240402	-10.31	23300	20230512	36.27	35400	-10.31	20240402	26100	21.65	20240227	35400	-10.31	20240402	23300	36.27	20230512	3.26	N	074600	500	131 억		2037297	N	N	88	N	00	N
8	20240430	100655	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31900	150	2	0.47	1447043200	45474	15.34	31600	32250	31350	41250	22250	31750	31821.46	7.75	0	-3248	33116	32432	31916	31232	30716	32175	30975	131	9500	500	23490	50	1	26288000	8386	21.98	2.06	12	0.17	1451.00	15504.00	35400	20240402	-9.89	23300	20230512	36.91	35400	-9.89	20240402	26100	22.22	20240227	35400	-9.89	20240402	23300	36.91	20230512	3.26	N	074600	500	131 억		2037297	N	N	88	N	00	N
9	20240430	090705	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31450	-300	5	-0.94	260199500	8266	2.79	31600	31600	31350	41250	22250	31750	31475.56	7.75	0	-817	33116	32432	31916	31232	30716	32175	30975	131	9500	500	23490	50	1	26288000	8268	21.67	2.03	12	0.03	1451.00	15504.00	35400	20240402	-11.16	23300	20230512	34.98	35400	-11.16	20240402	26100	20.50	20240227	35400	-11.16	20240402	23300	34.98	20230512	3.26	N	074600	500	131 억		2037297	N	N	88	N	00	N
10	20240429	160645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31750	-350	5	-1.09	9379235850	295749	153.91	32550	32600	31400	41700	22500	32100	31713.44	7.85	0	-80358	32700	32400	32050	31750	31400	32550	31900	131	9600	500	23750	50	1	26288000	8346	21.88	2.05	12	1.13	1451.00	15504.00	35400	20240402	-10.31	23300	20230512	36.27	35400	-10.31	20240402	26100	21.65	20240227	35400	-10.31	20240402	23300	36.27	20230512	3.28	N	074600	500	131 억		2063728	N	N	88	N	00	N
11	20240429	150655	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31800	-300	5	-0.93	8848896950	279070	145.23	32550	32600	31400	41700	22500	32100	31708.52	7.85	0	-77243	32700	32400	32050	31750	31400	32550	31900	131	9600	500	23750	50	1	26288000	8360	21.92	2.05	12	1.06	1451.00	15504.00	35400	20240402	-10.17	23300	20230512	36.48	35400	-10.17	20240402	26100	21.84	20240227	35400	-10.17	20240402	23300	36.48	20230512	3.28	N	074600	500	131 억		2063728	N	N	1	N	00	N
12	20240429	140631	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31400	-700	5	-2.18	7168760100	225885	117.56	32550	32600	31400	41700	22500	32100	31736.33	7.85	0	-83642	32700	32400	32050	31750	31400	32550	31900	131	9600	500	23750	50	1	26288000	8254	21.64	2.03	12	0.86	1451.00	15504.00	35400	20240402	-11.30	23300	20230512	34.76	35400	-11.30	20240402	26100	20.31	20240227	35400	-11.30	20240402	23300	34.76	20230512	3.28	N	074600	500	131 억		2063728	N	N	1	N	00	N
13	20240429	130655	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31550	-550	5	-1.71	5839692600	183665	95.58	32550	32600	31500	41700	22500	32100	31795.35	7.85	0	-71815	32700	32400	32050	31750	31400	32550	31900	131	9600	500	23750	50	1	26288000	8294	21.74	2.03	12	0.70	1451.00	15504.00	35400	20240402	-10.88	23300	20230512	35.41	35400	-10.88	20240402	26100	20.88	20240227	35400	-10.88	20240402	23300	35.41	20230512	3.28	N	074600	500	131 억		2063728	N	N	1	N	00	N
14	20240429	120655	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31550	-550	5	-1.71	5178463950	162698	84.67	32550	32600	31500	41700	22500	32100	31828.69	7.85	0	-61246	32700	32400	32050	31750	31400	32550	31900	131	9600	500	23750	50	1	26288000	8294	21.74	2.03	12	0.62	1451.00	15504.00	35400	20240402	-10.88	23300	20230512	35.41	35400	-10.88	20240402	26100	20.88	20240227	35400	-10.88	20240402	23300	35.41	20230512	3.28	N	074600	500	131 억		2063728	N	N	1	N	00	N
15	20240429	110634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31600	-500	5	-1.56	4222658100	132407	68.91	32550	32600	31500	41700	22500	32100	31891.50	7.85	0	-44547	32700	32400	32050	31750	31400	32550	31900	131	9600	500	23750	50	1	26288000	8307	21.78	2.04	12	0.50	1451.00	15504.00	35400	20240402	-10.73	23300	20230512	35.62	35400	-10.73	20240402	26100	21.07	20240227	35400	-10.73	20240402	23300	35.62	20230512	3.28	N	074600	500	131 억		2063728	N	N	1	N	00	N
16	20240429	100655	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31650	-450	5	-1.40	3204530700	100183	52.14	32550	32600	31600	41700	22500	32100	31986.77	7.85	0	-28578	32700	32400	32050	31750	31400	32550	31900	131	9600	500	23750	50	1	26288000	8320	21.81	2.04	12	0.38	1451.00	15504.00	35400	20240402	-10.59	23300	20230512	35.84	35400	-10.59	20240402	26100	21.26	20240227	35400	-10.59	20240402	23300	35.84	20230512	3.28	N	074600	500	131 억		2063728	N	N	1	N	00	N
17	20240429	090655	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32200	100	2	0.31	579705650	17898	9.31	32550	32600	32200	41700	22500	32100	32389.41	7.85	0	-2536	32700	32400	32050	31750	31400	32550	31900	131	9600	500	23750	50	1	26288000	8465	22.19	2.08	12	0.07	1451.00	15504.00	35400	20240402	-9.04	23300	20230512	38.20	35400	-9.04	20240402	26100	23.37	20240227	35400	-9.04	20240402	23300	38.20	20230512	3.28	N	074600	500	131 억		2063728	N	N	1	N	00	N
18	20240426	160652	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32100	550	2	1.74	6093657200	190374	68.05	31950	32350	31700	41000	22100	31550	32008.79	7.93	0	-16636	33383	32466	31583	30666	29783	32925	31125	131	9450	500	23340	50	1	26288000	8438	22.12	2.07	12	0.72	1451.00	15504.00	35400	20240402	-9.32	23300	20230512	37.77	35400	-9.32	20240402	26100	22.99	20240227	35400	-9.32	20240402	23300	37.77	20230512	3.30	N	074600	500	131 억		2084049	N	N	1	N	00	N
19	20240426	150653	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31950	400	2	1.27	5612339300	175352	62.68	31950	32350	31700	41000	22100	31550	32006.16	7.93	0	-13775	33383	32466	31583	30666	29783	32925	31125	131	9450	500	23340	50	1	26288000	8399	22.02	2.06	12	0.67	1451.00	15504.00	35400	20240402	-9.75	23300	20230512	37.12	35400	-9.75	20240402	26100	22.41	20240227	35400	-9.75	20240402	23300	37.12	20230512	3.30	N	074600	500	131 억		2084049	N	N	0	N	00	N
20	20240426	140650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31900	350	2	1.11	4631881900	144658	51.71	31950	32350	31700	41000	22100	31550	32019.57	7.93	0	-14071	33383	32466	31583	30666	29783	32925	31125	131	9450	500	23340	50	1	26288000	8386	21.98	2.06	12	0.55	1451.00	15504.00	35400	20240402	-9.89	23300	20230512	36.91	35400	-9.89	20240402	26100	22.22	20240227	35400	-9.89	20240402	23300	36.91	20230512	3.30	N	074600	500	131 억		2084049	N	N	0	N	00	N
21	20240426	130651	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32050	500	2	1.58	3847073050	120014	42.90	31950	32350	31700	41000	22100	31550	32055.25	7.93	0	-16719	33383	32466	31583	30666	29783	32925	31125	131	9450	500	23340	50	1	26288000	8425	22.09	2.07	12	0.46	1451.00	15504.00	35400	20240402	-9.46	23300	20230512	37.55	35400	-9.46	20240402	26100	22.80	20240227	35400	-9.46	20240402	23300	37.55	20230512	3.30	N	074600	500	131 억		2084049	N	N	0	N	00	N
22	20240426	120650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32100	550	2	1.74	3499929250	109182	39.03	31950	32350	31700	41000	22100	31550	32055.97	7.93	0	-14948	33383	32466	31583	30666	29783	32925	31125	131	9450	500	23340	50	1	26288000	8438	22.12	2.07	12	0.42	1451.00	15504.00	35400	20240402	-9.32	23300	20230512	37.77	35400	-9.32	20240402	26100	22.99	20240227	35400	-9.32	20240402	23300	37.77	20230512	3.30	N	074600	500	131 억		2084049	N	N	0	N	00	N
23	20240426	110650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32050	500	2	1.58	2565384100	80183	28.66	31950	32250	31700	41000	22100	31550	31994.18	7.93	0	-9646	33383	32466	31583	30666	29783	32925	31125	131	9450	500	23340	50	1	26288000	8425	22.09	2.07	12	0.31	1451.00	15504.00	35400	20240402	-9.46	23300	20230512	37.55	35400	-9.46	20240402	26100	22.80	20240227	35400	-9.46	20240402	23300	37.55	20230512	3.30	N	074600	500	131 억		2084049	N	N	0	N	00	N
24	20240426	100649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31800	250	2	0.79	1849378700	57772	20.65	31950	32250	31700	41000	22100	31550	32011.77	7.93	0	-12362	33383	32466	31583	30666	29783	32925	31125	131	9450	500	23340	50	1	26288000	8360	21.92	2.05	12	0.22	1451.00	15504.00	35400	20240402	-10.17	23300	20230512	36.48	35400	-10.17	20240402	26100	21.84	20240227	35400	-10.17	20240402	23300	36.48	20230512	3.30	N	074600	500	131 억		2084049	N	N	0	N	00	N
25	20240426	090653	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32150	600	2	1.90	423754200	13217	4.72	31950	32200	31950	41000	22100	31550	32061.76	7.93	0	-2546	33383	32466	31583	30666	29783	32925	31125	131	9450	500	23340	50	1	26288000	8452	22.16	2.07	12	0.05	1451.00	15504.00	35400	20240402	-9.18	23300	20230512	37.98	35400	-9.18	20240402	26100	23.18	20240227	35400	-9.18	20240402	23300	37.98	20230512	3.30	N	074600	500	131 억		2084049	N	N	0	N	00	N
26	20240425	160646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31550	50	2	0.16	8894083400	279208	118.28	30850	32500	30700	40950	22050	31500	31855.14	7.71	0	54525	32166	31832	31516	31182	30866	32000	31350	131	9450	500	23310	50	1	26288000	8294	21.74	2.03	12	1.06	1451.00	15504.00	35400	20240402	-10.88	23300	20230512	35.41	35400	-10.88	20240402	26100	20.88	20240227	35400	-10.88	20240402	23300	35.41	20230512	3.21	N	074600	500	131 억		2027702	N	N	428	N	00	N
27	20240425	150651	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31500	0	3	0.00	8599858900	269884	114.33	30850	32500	30700	40950	22050	31500	31865.04	7.71	0	52554	32166	31832	31516	31182	30866	32000	31350	131	9450	500	23310	50	1	26288000	8281	21.71	2.03	12	1.03	1451.00	15504.00	35400	20240402	-11.02	23300	20230512	35.19	35400	-11.02	20240402	26100	20.69	20240227	35400	-11.02	20240402	23300	35.19	20230512	3.21	N	074600	500	131 억		2027702	N	N	428	N	00	N
28	20240425	140648	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31600	100	2	0.32	7431150350	232828	98.63	30850	32500	30700	40950	22050	31500	31916.94	7.71	0	40776	32166	31832	31516	31182	30866	32000	31350	131	9450	500	23310	50	1	26288000	8307	21.78	2.04	12	0.89	1451.00	15504.00	35400	20240402	-10.73	23300	20230512	35.62	35400	-10.73	20240402	26100	21.07	20240227	35400	-10.73	20240402	23300	35.62	20230512	3.21	N	074600	500	131 억		2027702	N	N	428	N	00	N
29	20240425	130650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31650	150	2	0.48	6746581000	211213	89.48	30850	32500	30700	40950	22050	31500	31942.10	7.71	0	31668	32166	31832	31516	31182	30866	32000	31350	131	9450	500	23310	50	1	26288000	8320	21.81	2.04	12	0.80	1451.00	15504.00	35400	20240402	-10.59	23300	20230512	35.84	35400	-10.59	20240402	26100	21.26	20240227	35400	-10.59	20240402	23300	35.84	20230512	3.21	N	074600	500	131 억		2027702	N	N	428	N	00	N
30	20240425	120646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31750	250	2	0.79	6163976400	192827	81.69	30850	32500	30700	40950	22050	31500	31966.39	7.71	0	25409	32166	31832	31516	31182	30866	32000	31350	131	9450	500	23310	50	1	26288000	8346	21.88	2.05	12	0.73	1451.00	15504.00	35400	20240402	-10.31	23300	20230512	36.27	35400	-10.31	20240402	26100	21.65	20240227	35400	-10.31	20240402	23300	36.27	20230512	3.21	N	074600	500	131 억		2027702	N	N	428	N	00	N
31	20240425	110648	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31900	400	2	1.27	5573704000	174298	73.84	30850	32500	30700	40950	22050	31500	31978.06	7.71	0	26432	32166	31832	31516	31182	30866	32000	31350	131	9450	500	23310	50	1	26288000	8386	21.98	2.06	12	0.66	1451.00	15504.00	35400	20240402	-9.89	23300	20230512	36.91	35400	-9.89	20240402	26100	22.22	20240227	35400	-9.89	20240402	23300	36.91	20230512	3.21	N	074600	500	131 억		2027702	N	N	428	N	00	N
32	20240425	100648	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32150	650	2	2.06	4239262800	132599	56.17	30850	32500	30700	40950	22050	31500	31970.60	7.71	0	35309	32166	31832	31516	31182	30866	32000	31350	131	9450	500	23310	50	1	26288000	8452	22.16	2.07	12	0.50	1451.00	15504.00	35400	20240402	-9.18	23300	20230512	37.98	35400	-9.18	20240402	26100	23.18	20240227	35400	-9.18	20240402	23300	37.98	20230512	3.21	N	074600	500	131 억		2027702	N	N	428	N	00	N
33	20240425	090650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31400	-100	5	-0.32	354607250	11460	4.85	30850	31450	30700	40950	22050	31500	30942.31	7.71	0	4135	32166	31832	31516	31182	30866	32000	31350	131	9450	500	23310	50	1	26288000	8254	21.64	2.03	12	0.04	1451.00	15504.00	35400	20240402	-11.30	23300	20230512	34.76	35400	-11.30	20240402	26100	20.31	20240227	35400	-11.30	20240402	23300	34.76	20230512	3.21	N	074600	500	131 억		2027702	N	N	428	N	00	N
34	20240424	160637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31500	900	2	2.94	7412393000	235497	110.35	31300	31850	31200	39750	21450	30600	31475.53	7.66	0	7627	31600	31100	30600	30100	29600	30850	29850	131	9150	500	22640	50	1	26288000	8281	21.71	2.03	12	0.90	1451.00	15504.00	35400	20240402	-11.02	23300	20230512	35.19	35400	-11.02	20240402	26100	20.69	20240227	35400	-11.02	20240402	23300	35.19	20230512	3.23	N	074600	500	131 억		2014889	N	N	428	N	00	N
35	20240424	150645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31550	950	2	3.10	7036972650	223599	104.77	31300	31850	31200	39750	21450	30600	31471.40	7.66	0	8450	31600	31100	30600	30100	29600	30850	29850	131	9150	500	22640	50	1	26288000	8294	21.74	2.03	12	0.85	1451.00	15504.00	35400	20240402	-10.88	23300	20230512	35.41	35400	-10.88	20240402	26100	20.88	20240227	35400	-10.88	20240402	23300	35.41	20230512	3.23	N	074600	500	131 억		2014889	N	N	1	N	00	N
36	20240424	140645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31550	950	2	3.10	6011688150	191099	89.54	31300	31850	31200	39750	21450	30600	31458.50	7.66	0	6898	31600	31100	30600	30100	29600	30850	29850	131	9150	500	22640	50	1	26288000	8294	21.74	2.03	12	0.73	1451.00	15504.00	35400	20240402	-10.88	23300	20230512	35.41	35400	-10.88	20240402	26100	20.88	20240227	35400	-10.88	20240402	23300	35.41	20230512	3.23	N	074600	500	131 억		2014889	N	N	1	N	00	N
37	20240424	130650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31350	750	2	2.45	5451493250	173254	81.18	31300	31850	31200	39750	21450	30600	31465.32	7.66	0	5347	31600	31100	30600	30100	29600	30850	29850	131	9150	500	22640	50	1	26288000	8241	21.61	2.02	12	0.66	1451.00	15504.00	35400	20240402	-11.44	23300	20230512	34.55	35400	-11.44	20240402	26100	20.11	20240227	35400	-11.44	20240402	23300	34.55	20230512	3.23	N	074600	500	131 억		2014889	N	N	1	N	00	N
38	20240424	120646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31350	750	2	2.45	4778915900	151796	71.13	31300	31850	31200	39750	21450	30600	31482.49	7.66	0	3396	31600	31100	30600	30100	29600	30850	29850	131	9150	500	22640	50	1	26288000	8241	21.61	2.02	12	0.58	1451.00	15504.00	35400	20240402	-11.44	23300	20230512	34.55	35400	-11.44	20240402	26100	20.11	20240227	35400	-11.44	20240402	23300	34.55	20230512	3.23	N	074600	500	131 억		2014889	N	N	1	N	00	N
39	20240424	110644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31350	750	2	2.45	4371924200	138813	65.04	31300	31850	31200	39750	21450	30600	31495.06	7.66	0	7434	31600	31100	30600	30100	29600	30850	29850	131	9150	500	22640	50	1	26288000	8241	21.61	2.02	12	0.53	1451.00	15504.00	35400	20240402	-11.44	23300	20230512	34.55	35400	-11.44	20240402	26100	20.11	20240227	35400	-11.44	20240402	23300	34.55	20230512	3.23	N	074600	500	131 억		2014889	N	N	1	N	00	N
40	20240424	100643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31650	1050	2	3.43	3476678200	110272	51.67	31300	31850	31250	39750	21450	30600	31528.20	7.66	0	14915	31600	31100	30600	30100	29600	30850	29850	131	9150	500	22640	50	1	26288000	8320	21.81	2.04	12	0.42	1451.00	15504.00	35400	20240402	-10.59	23300	20230512	35.84	35400	-10.59	20240402	26100	21.26	20240227	35400	-10.59	20240402	23300	35.84	20230512	3.23	N	074600	500	131 억		2014889	N	N	1	N	00	N
41	20240424	090646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31400	800	2	2.61	835604700	26587	12.46	31300	31650	31250	39750	21450	30600	31429.07	7.66	0	4238	31600	31100	30600	30100	29600	30850	29850	131	9150	500	22640	50	1	26288000	8254	21.64	2.03	12	0.10	1451.00	15504.00	35400	20240402	-11.30	23300	20230512	34.76	35400	-11.30	20240402	26100	20.31	20240227	35400	-11.30	20240402	23300	34.76	20230512	3.23	N	074600	500	131 억		2014889	N	N	1	N	00	N
42	20240423	160622	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30600	-100	5	-0.33	6531257200	213039	50.79	31000	31100	30100	39900	21500	30700	30657.57	7.74	0	-35665	31666	31182	30666	30182	29666	30925	29925	131	9200	500	22710	50	1	26288000	8044	21.09	1.97	12	0.81	1451.00	15504.00	35400	20240402	-13.56	23300	20230512	31.33	35400	-13.56	20240402	26100	17.24	20240227	35400	-13.56	20240402	23300	31.33	20230512	3.17	N	074600	500	131 억		2034118	N	N	1	N	00	N
43	20240423	150642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30550	-150	5	-0.49	6301391050	205537	49.00	31000	31100	30100	39900	21500	30700	30658.18	7.74	0	-38560	31666	31182	30666	30182	29666	30925	29925	131	9200	500	22710	50	1	26288000	8031	21.05	1.97	12	0.78	1451.00	15504.00	35400	20240402	-13.70	23300	20230512	31.12	35400	-13.70	20240402	26100	17.05	20240227	35400	-13.70	20240402	23300	31.12	20230512	3.17	N	074600	500	131 억		2034118	N	N	12	N	00	N
44	20240423	140642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30850	150	2	0.49	5532566800	180517	43.03	31000	31100	30100	39900	21500	30700	30648.45	7.74	0	-44293	31666	31182	30666	30182	29666	30925	29925	131	9200	500	22710	50	1	26288000	8110	21.26	1.99	12	0.69	1451.00	15504.00	35400	20240402	-12.85	23300	20230512	32.40	35400	-12.85	20240402	26100	18.20	20240227	35400	-12.85	20240402	23300	32.40	20230512	3.17	N	074600	500	131 억		2034118	N	N	12	N	00	N
45	20240423	130641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30900	200	2	0.65	4994902850	163133	38.89	31000	31100	30100	39900	21500	30700	30618.59	7.74	0	-39515	31666	31182	30666	30182	29666	30925	29925	131	9200	500	22710	50	1	26288000	8123	21.30	1.99	12	0.62	1451.00	15504.00	35400	20240402	-12.71	23300	20230512	32.62	35400	-12.71	20240402	26100	18.39	20240227	35400	-12.71	20240402	23300	32.62	20230512	3.17	N	074600	500	131 억		2034118	N	N	12	N	00	N
46	20240423	120641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30850	150	2	0.49	4616085750	150877	35.97	31000	31100	30100	39900	21500	30700	30595.03	7.74	0	-38453	31666	31182	30666	30182	29666	30925	29925	131	9200	500	22710	50	1	26288000	8110	21.26	1.99	12	0.57	1451.00	15504.00	35400	20240402	-12.85	23300	20230512	32.40	35400	-12.85	20240402	26100	18.20	20240227	35400	-12.85	20240402	23300	32.40	20230512	3.17	N	074600	500	131 억		2034118	N	N	12	N	00	N
47	20240423	110642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30700	0	3	0.00	3993118600	130719	31.16	31000	31100	30100	39900	21500	30700	30547.35	7.74	0	-33253	31666	31182	30666	30182	29666	30925	29925	131	9200	500	22710	50	1	26288000	8070	21.16	1.98	12	0.50	1451.00	15504.00	35400	20240402	-13.28	23300	20230512	31.76	35400	-13.28	20240402	26100	17.62	20240227	35400	-13.28	20240402	23300	31.76	20230512	3.17	N	074600	500	131 억		2034118	N	N	12	N	00	N
48	20240423	100642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30450	-250	5	-0.81	2785135000	91421	21.79	31000	31100	30100	39900	21500	30700	30464.94	7.74	0	-27271	31666	31182	30666	30182	29666	30925	29925	131	9200	500	22710	50	1	26288000	8005	20.99	1.96	12	0.35	1451.00	15504.00	35400	20240402	-13.98	23300	20230512	30.69	35400	-13.98	20240402	26100	16.67	20240227	35400	-13.98	20240402	23300	30.69	20230512	3.17	N	074600	500	131 억		2034118	N	N	12	N	00	N
49	20240423	090642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30800	100	2	0.33	251081550	8113	1.93	31000	31100	30800	39900	21500	30700	30948.05	7.74	0	-2057	31666	31182	30666	30182	29666	30925	29925	131	9200	500	22710	50	1	26288000	8097	21.23	1.99	12	0.03	1451.00	15504.00	35400	20240402	-12.99	23300	20230512	32.19	35400	-12.99	20240402	26100	18.01	20240227	35400	-12.99	20240402	23300	32.19	20230512	3.17	N	074600	500	131 억		2034118	N	N	12	N	00	N
50	20240422	160640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-800	5	-2.54	12730533250	417162	80.52	30800	31150	30150	40950	22050	31500	30516.34	7.61	0	46423	33666	32582	31566	30482	29466	32075	29975	131	9450	500	23310	50	1	26288000	8070	21.16	1.98	12	1.59	1451.00	15504.00	35400	20240402	-13.28	23300	20230512	31.76	35400	-13.28	20240402	26100	17.62	20240227	35400	-13.28	20240402	23300	31.76	20230512	3.19	N	074600	500	131 억		1999286	N	N	5	N	00	N
51	20240422	150639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30650	-850	5	-2.70	11654458000	382188	73.77	30800	31150	30150	40950	22050	31500	30494.04	7.61	0	40939	33666	32582	31566	30482	29466	32075	29975	131	9450	500	23310	50	1	26288000	8057	21.12	1.98	12	1.45	1451.00	15504.00	35400	20240402	-13.42	23300	20230512	31.55	35400	-13.42	20240402	26100	17.43	20240227	35400	-13.42	20240402	23300	31.55	20230512	3.19	N	074600	500	131 억		1999286	N	N	90	N	00	N
52	20240422	140639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30500	-1000	5	-3.17	8689054950	284810	54.98	30800	31150	30150	40950	22050	31500	30508.24	7.61	0	8260	33666	32582	31566	30482	29466	32075	29975	131	9450	500	23310	50	1	26288000	8018	21.02	1.97	12	1.08	1451.00	15504.00	35400	20240402	-13.84	23300	20230512	30.90	35400	-13.84	20240402	26100	16.86	20240227	35400	-13.84	20240402	23300	30.90	20230512	3.19	N	074600	500	131 억		1999286	N	N	90	N	00	N
53	20240422	130637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30550	-950	5	-3.02	7674167100	251642	48.57	30800	31150	30150	40950	22050	31500	30496.36	7.61	0	10560	33666	32582	31566	30482	29466	32075	29975	131	9450	500	23310	50	1	26288000	8031	21.05	1.97	12	0.96	1451.00	15504.00	35400	20240402	-13.70	23300	20230512	31.12	35400	-13.70	20240402	26100	17.05	20240227	35400	-13.70	20240402	23300	31.12	20230512	3.19	N	074600	500	131 억		1999286	N	N	90	N	00	N
54	20240422	120637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30550	-950	5	-3.02	6890519850	225971	43.62	30800	31150	30150	40950	22050	31500	30492.93	7.61	0	9019	33666	32582	31566	30482	29466	32075	29975	131	9450	500	23310	50	1	26288000	8031	21.05	1.97	12	0.86	1451.00	15504.00	35400	20240402	-13.70	23300	20230512	31.12	35400	-13.70	20240402	26100	17.05	20240227	35400	-13.70	20240402	23300	31.12	20230512	3.19	N	074600	500	131 억		1999286	N	N	90	N	00	N
55	20240422	110637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30350	-1150	5	-3.65	5949169850	194997	37.64	30800	31150	30150	40950	22050	31500	30509.02	7.61	0	4938	33666	32582	31566	30482	29466	32075	29975	131	9450	500	23310	50	1	26288000	7978	20.92	1.96	12	0.74	1451.00	15504.00	35400	20240402	-14.27	23300	20230512	30.26	35400	-14.27	20240402	26100	16.28	20240227	35400	-14.27	20240402	23300	30.26	20230512	3.19	N	074600	500	131 억		1999286	N	N	90	N	00	N
56	20240422	100638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30500	-1000	5	-3.17	4637961950	151824	29.31	30800	31150	30150	40950	22050	31500	30548.26	7.61	0	6624	33666	32582	31566	30482	29466	32075	29975	131	9450	500	23310	50	1	26288000	8018	21.02	1.97	12	0.58	1451.00	15504.00	35400	20240402	-13.84	23300	20230512	30.90	35400	-13.84	20240402	26100	16.86	20240227	35400	-13.84	20240402	23300	30.90	20230512	3.19	N	074600	500	131 억		1999286	N	N	90	N	00	N
57	20240422	090638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-800	5	-2.54	926143600	30065	5.80	30800	31000	30650	40950	22050	31500	30804.64	7.61	0	5803	33666	32582	31566	30482	29466	32075	29975	131	9450	500	23310	50	1	26288000	8070	21.16	1.98	12	0.11	1451.00	15504.00	35400	20240402	-13.28	23300	20230512	31.76	35400	-13.28	20240402	26100	17.62	20240227	35400	-13.28	20240402	23300	31.76	20230512	3.19	N	074600	500	131 억		1999286	N	N	90	N	00	N
58	20240419	160610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31500	-1700	5	-5.12	16180620550	515494	137.30	32650	32650	30550	43150	23250	33200	31388.26	7.84	0	-40117	34133	33666	32783	32316	31433	33900	32550	131	9950	500	24560	50	1	26288000	8281	21.71	2.03	12	1.96	1451.00	15504.00	35400	20240402	-11.02	23300	20230512	35.19	35400	-11.02	20240402	26100	20.69	20240227	35400	-11.02	20240402	23300	35.19	20230512	3.27	N	074600	500	131 억		2059995	N	N	90	N	00	N
59	20240419	150615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31500	-1700	5	-5.12	15646687900	498561	132.79	32650	32650	30550	43150	23250	33200	31383.42	7.84	0	-43202	34133	33666	32783	32316	31433	33900	32550	131	9950	500	24560	50	1	26288000	8281	21.71	2.03	12	1.90	1451.00	15504.00	35400	20240402	-11.02	23300	20230512	35.19	35400	-11.02	20240402	26100	20.69	20240227	35400	-11.02	20240402	23300	35.19	20230512	3.27	N	074600	500	131 억		2059995	N	N	2	N	00	N
60	20240419	140609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31700	-1500	5	-4.52	13805095600	440232	117.25	32650	32650	30550	43150	23250	33200	31358.36	7.84	0	-44669	34133	33666	32783	32316	31433	33900	32550	131	9950	500	24560	50	1	26288000	8333	21.85	2.04	12	1.67	1451.00	15504.00	35400	20240402	-10.45	23300	20230512	36.05	35400	-10.45	20240402	26100	21.46	20240227	35400	-10.45	20240402	23300	36.05	20230512	3.27	N	074600	500	131 억		2059995	N	N	2	N	00	N
61	20240419	130611	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31500	-1700	5	-5.12	12522938000	399645	106.44	32650	32650	30550	43150	23250	33200	31334.80	7.84	0	-46418	34133	33666	32783	32316	31433	33900	32550	131	9950	500	24560	50	1	26288000	8281	21.71	2.03	12	1.52	1451.00	15504.00	35400	20240402	-11.02	23300	20230512	35.19	35400	-11.02	20240402	26100	20.69	20240227	35400	-11.02	20240402	23300	35.19	20230512	3.27	N	074600	500	131 억		2059995	N	N	2	N	00	N
62	20240419	120608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30950	-2250	5	-6.78	10904713200	347929	92.67	32650	32650	30550	43150	23250	33200	31341.37	7.84	0	-38434	34133	33666	32783	32316	31433	33900	32550	131	9950	500	24560	50	1	26288000	8136	21.33	2.00	12	1.32	1451.00	15504.00	35400	20240402	-12.57	23300	20230512	32.83	35400	-12.57	20240402	26100	18.58	20240227	35400	-12.57	20240402	23300	32.83	20230512	3.27	N	074600	500	131 억		2059995	N	N	2	N	00	N
63	20240419	110614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	30850	-2350	5	-7.08	8884632550	282209	75.17	32650	32650	30800	43150	23250	33200	31481.99	7.84	0	-50910	34133	33666	32783	32316	31433	33900	32550	131	9950	500	24560	50	1	26288000	8110	21.26	1.99	12	1.07	1451.00	15504.00	35400	20240402	-12.85	23300	20230512	32.40	35400	-12.85	20240402	26100	18.20	20240227	35400	-12.85	20240402	23300	32.40	20230512	3.27	N	074600	500	131 억		2059995	N	N	2	N	00	N
64	20240419	100613	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31600	-1600	5	-4.82	4770005150	150114	39.98	32650	32650	31450	43150	23250	33200	31775.16	7.84	0	-61444	34133	33666	32783	32316	31433	33900	32550	131	9950	500	24560	50	1	26288000	8307	21.78	2.04	12	0.57	1451.00	15504.00	35400	20240402	-10.73	23300	20230512	35.62	35400	-10.73	20240402	26100	21.07	20240227	35400	-10.73	20240402	23300	35.62	20230512	3.27	N	074600	500	131 억		2059995	N	N	2	N	00	N
65	20240419	090608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32100	-1100	5	-3.31	799418200	24788	6.60	32650	32650	32050	43150	23250	33200	32247.29	7.84	0	-13720	34133	33666	32783	32316	31433	33900	32550	131	9950	500	24560	50	1	26288000	8438	22.12	2.07	12	0.09	1451.00	15504.00	35400	20240402	-9.32	23300	20230512	37.77	35400	-9.32	20240402	26100	22.99	20240227	35400	-9.32	20240402	23300	37.77	20230512	3.27	N	074600	500	131 억		2059995	N	N	2	N	00	N
66	20240418	160608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33200	350	2	1.07	12255923300	374493	143.85	32550	33250	31900	42700	23000	32850	32725.34	8.05	0	-60446	33716	33282	32716	32282	31716	33500	32500	131	9850	500	24300	50	1	26288000	8728	22.88	2.14	12	1.42	1451.00	15504.00	35400	20240402	-6.21	23300	20230512	42.49	35400	-6.21	20240402	26100	27.20	20240227	35400	-6.21	20240402	23300	42.49	20230512	3.13	N	074600	500	131 억		2115850	N	N	2	N	00	N
67	20240418	150606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33100	250	2	0.76	11321612950	346302	133.02	32550	33250	31900	42700	23000	32850	32692.87	8.05	0	-52512	33716	33282	32716	32282	31716	33500	32500	131	9850	500	24300	50	1	26288000	8701	22.81	2.13	12	1.32	1451.00	15504.00	35400	20240402	-6.50	23300	20230512	42.06	35400	-6.50	20240402	26100	26.82	20240227	35400	-6.50	20240402	23300	42.06	20230512	3.13	N	074600	500	131 억		2115850	N	N	0	N	00	N
68	20240418	140612	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32750	-100	5	-0.30	8274897100	254017	97.57	32550	33000	31900	42700	23000	32850	32576.10	8.05	0	-41278	33716	33282	32716	32282	31716	33500	32500	131	9850	500	24300	50	1	26288000	8609	22.57	2.11	12	0.97	1451.00	15504.00	35400	20240402	-7.49	23300	20230512	40.56	35400	-7.49	20240402	26100	25.48	20240227	35400	-7.49	20240402	23300	40.56	20230512	3.13	N	074600	500	131 억		2115850	N	N	0	N	00	N
69	20240418	130608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32450	-400	5	-1.22	7005868850	215146	82.64	32550	33000	31900	42700	23000	32850	32563.26	8.05	0	-37854	33716	33282	32716	32282	31716	33500	32500	131	9850	500	24300	50	1	26288000	8530	22.36	2.09	12	0.82	1451.00	15504.00	35400	20240402	-8.33	23300	20230512	39.27	35400	-8.33	20240402	26100	24.33	20240227	35400	-8.33	20240402	23300	39.27	20230512	3.13	N	074600	500	131 억		2115850	N	N	0	N	00	N
70	20240418	120606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32700	-150	5	-0.46	6147868700	188800	72.52	32550	33000	31900	42700	23000	32850	32562.79	8.05	0	-27053	33716	33282	32716	32282	31716	33500	32500	131	9850	500	24300	50	1	26288000	8596	22.54	2.11	12	0.72	1451.00	15504.00	35400	20240402	-7.63	23300	20230512	40.34	35400	-7.63	20240402	26100	25.29	20240227	35400	-7.63	20240402	23300	40.34	20230512	3.13	N	074600	500	131 억		2115850	N	N	0	N	00	N
71	20240418	110607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32850	0	3	0.00	4923662150	151513	58.20	32550	32900	31900	42700	23000	32850	32496.51	8.05	0	-16697	33716	33282	32716	32282	31716	33500	32500	131	9850	500	24300	50	1	26288000	8636	22.64	2.12	12	0.58	1451.00	15504.00	35400	20240402	-7.20	23300	20230512	40.99	35400	-7.20	20240402	26100	25.86	20240227	35400	-7.20	20240402	23300	40.99	20230512	3.13	N	074600	500	131 억		2115850	N	N	0	N	00	N
72	20240418	100609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32500	-350	5	-1.07	3127083450	96331	37.00	32550	32750	31900	42700	23000	32850	32461.66	8.05	0	-20306	33716	33282	32716	32282	31716	33500	32500	131	9850	500	24300	50	1	26288000	8544	22.40	2.10	12	0.37	1451.00	15504.00	35400	20240402	-8.19	23300	20230512	39.48	35400	-8.19	20240402	26100	24.52	20240227	35400	-8.19	20240402	23300	39.48	20230512	3.13	N	074600	500	131 억		2115850	N	N	0	N	00	N
73	20240418	090607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32400	-450	5	-1.37	710232350	21936	8.43	32550	32700	31900	42700	23000	32850	32376.40	8.05	0	-1069	33716	33282	32716	32282	31716	33500	32500	131	9850	500	24300	50	1	26288000	8517	22.33	2.09	12	0.08	1451.00	15504.00	35400	20240402	-8.47	23300	20230512	39.06	35400	-8.47	20240402	26100	24.14	20240227	35400	-8.47	20240402	23300	39.06	20230512	3.13	N	074600	500	131 억		2115850	N	N	0	N	00	N
74	20240417	160602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32850	950	2	2.98	8501050650	259184	54.54	32150	33150	32150	41450	22350	31900	32799.90	7.93	0	24746	33933	32916	32033	31016	30133	32475	30575	131	9550	500	23600	50	1	26288000	8636	22.64	2.12	12	0.99	1451.00	15504.00	35400	20240402	-7.20	23300	20230512	40.99	35400	-7.20	20240402	26100	25.86	20240227	35400	-7.20	20240402	23300	40.99	20230512	3.19	N	074600	500	131 억		2085473	N	N	43	N	00	N
75	20240417	150613	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32800	900	2	2.82	7769506200	236887	49.85	32150	33150	32150	41450	22350	31900	32799.09	7.93	0	25587	33933	32916	32033	31016	30133	32475	30575	131	9550	500	23600	50	1	26288000	8622	22.61	2.12	12	0.90	1451.00	15504.00	35400	20240402	-7.34	23300	20230512	40.77	35400	-7.34	20240402	26100	25.67	20240227	35400	-7.34	20240402	23300	40.77	20230512	3.19	N	074600	500	131 억		2085473	N	N	43	N	00	N
76	20240417	140606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33050	1150	2	3.61	6651427550	202905	42.70	32150	33150	32150	41450	22350	31900	32781.82	7.93	0	25836	33933	32916	32033	31016	30133	32475	30575	131	9550	500	23600	50	1	26288000	8688	22.78	2.13	12	0.77	1451.00	15504.00	35400	20240402	-6.64	23300	20230512	41.85	35400	-6.64	20240402	26100	26.63	20240227	35400	-6.64	20240402	23300	41.85	20230512	3.19	N	074600	500	131 억		2085473	N	N	43	N	00	N
77	20240417	130610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32850	950	2	2.98	5277754550	161304	33.95	32150	33150	32150	41450	22350	31900	32720.27	7.93	0	24215	33933	32916	32033	31016	30133	32475	30575	131	9550	500	23600	50	1	26288000	8636	22.64	2.12	12	0.61	1451.00	15504.00	35400	20240402	-7.20	23300	20230512	40.99	35400	-7.20	20240402	26100	25.86	20240227	35400	-7.20	20240402	23300	40.99	20230512	3.19	N	074600	500	131 억		2085473	N	N	43	N	00	N
78	20240417	120611	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32650	750	2	2.35	4720747700	144308	30.37	32150	33150	32150	41450	22350	31900	32714.07	7.93	0	20579	33933	32916	32033	31016	30133	32475	30575	131	9550	500	23600	50	1	26288000	8583	22.50	2.11	12	0.55	1451.00	15504.00	35400	20240402	-7.77	23300	20230512	40.13	35400	-7.77	20240402	26100	25.10	20240227	35400	-7.77	20240402	23300	40.13	20230512	3.19	N	074600	500	131 억		2085473	N	N	43	N	00	N
79	20240417	110611	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32750	850	2	2.66	4326609850	132233	27.83	32150	33150	32150	41450	22350	31900	32720.77	7.93	0	18415	33933	32916	32033	31016	30133	32475	30575	131	9550	500	23600	50	1	26288000	8609	22.57	2.11	12	0.50	1451.00	15504.00	35400	20240402	-7.49	23300	20230512	40.56	35400	-7.49	20240402	26100	25.48	20240227	35400	-7.49	20240402	23300	40.56	20230512	3.19	N	074600	500	131 억		2085473	N	N	43	N	00	N
80	20240417	100607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32850	950	2	2.98	3083884350	94160	19.82	32150	33150	32150	41450	22350	31900	32753.25	7.93	0	16851	33933	32916	32033	31016	30133	32475	30575	131	9550	500	23600	50	1	26288000	8636	22.64	2.12	12	0.36	1451.00	15504.00	35400	20240402	-7.20	23300	20230512	40.99	35400	-7.20	20240402	26100	25.86	20240227	35400	-7.20	20240402	23300	40.99	20230512	3.19	N	074600	500	131 억		2085473	N	N	43	N	00	N
81	20240417	090604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32250	350	2	1.10	346285400	10715	2.25	32150	32550	32150	41450	22350	31900	32325.36	7.93	0	2985	33933	32916	32033	31016	30133	32475	30575	131	9550	500	23600	50	1	26288000	8478	22.23	2.08	12	0.04	1451.00	15504.00	35400	20240402	-8.90	23300	20230512	38.41	35400	-8.90	20240402	26100	23.56	20240227	35400	-8.90	20240402	23300	38.41	20230512	3.19	N	074600	500	131 억		2085473	N	N	43	N	00	N
82	20240416	160608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31900	-1700	5	-5.06	15114712950	473540	152.28	32750	33050	31150	43650	23550	33600	31918.57	8.16	0	-56070	34666	34132	33066	32532	31466	34400	32800	131	10050	500	24860	50	1	26288000	8386	21.98	2.06	12	1.80	1451.00	15504.00	35400	20240402	-9.89	23300	20230512	36.91	35400	-9.89	20240402	26100	22.22	20240227	35400	-9.89	20240402	23300	36.91	20230512	3.09	N	074600	500	131 억		2146184	N	N	43	N	00	N
83	20240416	150606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32100	-1500	5	-4.46	14401201050	451224	145.10	32750	33050	31150	43650	23550	33600	31915.86	8.16	0	-48581	34666	34132	33066	32532	31466	34400	32800	131	10050	500	24860	50	1	26288000	8438	22.12	2.07	12	1.72	1451.00	15504.00	35400	20240402	-9.32	23300	20230512	37.77	35400	-9.32	20240402	26100	22.99	20240227	35400	-9.32	20240402	23300	37.77	20230512	3.09	N	074600	500	131 억		2146184	N	N	225	N	00	N
84	20240416	140605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31850	-1750	5	-5.21	12874958200	403211	129.66	32750	33050	31150	43650	23550	33600	31931.07	8.16	0	-58509	34666	34132	33066	32532	31466	34400	32800	131	10050	500	24860	50	1	26288000	8373	21.95	2.05	12	1.53	1451.00	15504.00	35400	20240402	-10.03	23300	20230512	36.70	35400	-10.03	20240402	26100	22.03	20240227	35400	-10.03	20240402	23300	36.70	20230512	3.09	N	074600	500	131 억		2146184	N	N	225	N	00	N
85	20240416	130607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31650	-1950	5	-5.80	11626491650	363764	116.98	32750	33050	31150	43650	23550	33600	31961.63	8.16	0	-62780	34666	34132	33066	32532	31466	34400	32800	131	10050	500	24860	50	1	26288000	8320	21.81	2.04	12	1.38	1451.00	15504.00	35400	20240402	-10.59	23300	20230512	35.84	35400	-10.59	20240402	26100	21.26	20240227	35400	-10.59	20240402	23300	35.84	20230512	3.09	N	074600	500	131 억		2146184	N	N	225	N	00	N
86	20240416	120609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31600	-2000	5	-5.95	10997696500	343881	110.58	32750	33050	31150	43650	23550	33600	31981.11	8.16	0	-60242	34666	34132	33066	32532	31466	34400	32800	131	10050	500	24860	50	1	26288000	8307	21.78	2.04	12	1.31	1451.00	15504.00	35400	20240402	-10.73	23300	20230512	35.62	35400	-10.73	20240402	26100	21.07	20240227	35400	-10.73	20240402	23300	35.62	20230512	3.09	N	074600	500	131 억		2146184	N	N	225	N	00	N
87	20240416	110605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31450	-2150	5	-6.40	8632249550	268456	86.33	32750	33050	31150	43650	23550	33600	32155.17	8.16	0	-81894	34666	34132	33066	32532	31466	34400	32800	131	10050	500	24860	50	1	26288000	8268	21.67	2.03	12	1.02	1451.00	15504.00	35400	20240402	-11.16	23300	20230512	34.98	35400	-11.16	20240402	26100	20.50	20240227	35400	-11.16	20240402	23300	34.98	20230512	3.09	N	074600	500	131 억		2146184	N	N	225	N	00	N
88	20240416	100559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32500	-1100	5	-3.27	3192250450	97867	31.47	32750	33050	32400	43650	23550	33600	32618.25	8.16	0	-23064	34666	34132	33066	32532	31466	34400	32800	131	10050	500	24860	50	1	26288000	8544	22.40	2.10	12	0.37	1451.00	15504.00	35400	20240402	-8.19	23300	20230512	39.48	35400	-8.19	20240402	26100	24.52	20240227	35400	-8.19	20240402	23300	39.48	20230512	3.09	N	074600	500	131 억		2146184	N	N	225	N	00	N
89	20240416	090559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33000	-600	5	-1.79	363591900	11082	3.56	32750	33050	32700	43650	23550	33600	32809.23	8.16	0	3938	34666	34132	33066	32532	31466	34400	32800	131	10050	500	24860	50	1	26288000	8675	22.74	2.13	12	0.04	1451.00	15504.00	35400	20240402	-6.78	23300	20230512	41.63	35400	-6.78	20240402	26100	26.44	20240227	35400	-6.78	20240402	23300	41.63	20230512	3.09	N	074600	500	131 억		2146184	N	N	225	N	00	N
90	20240415	160558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33600	450	2	1.36	10106635450	309006	107.78	32400	33600	32000	43050	23250	33150	32706.34	8.24	0	-20809	34516	33832	33416	32732	32316	33625	32525	131	9900	500	24530	50	1	26288000	8833	23.16	2.17	12	1.18	1451.00	15504.00	35400	20240402	-5.08	23300	20230512	44.21	35400	-5.08	20240402	26100	28.74	20240227	35400	-5.08	20240402	23300	44.21	20230512	3.09	N	074600	500	131 억		2166305	N	N	225	N	00	N
91	20240415	150602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33550	400	2	1.21	9428895300	288814	100.73	32400	33600	32000	43050	23250	33150	32646.95	8.24	0	-14119	34516	33832	33416	32732	32316	33625	32525	131	9900	500	24530	50	1	26288000	8820	23.12	2.16	12	1.10	1451.00	15504.00	35400	20240402	-5.23	23300	20230512	43.99	35400	-5.23	20240402	26100	28.54	20240227	35400	-5.23	20240402	23300	43.99	20230512	3.09	N	074600	500	131 억		2166305	N	N	1299	N	00	N
92	20240415	140557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33400	250	2	0.75	7757908550	238702	83.26	32400	33400	32000	43050	23250	33150	32500.39	8.24	0	-1892	34516	33832	33416	32732	32316	33625	32525	131	9900	500	24530	50	1	26288000	8780	23.02	2.15	12	0.91	1451.00	15504.00	35400	20240402	-5.65	23300	20230512	43.35	35400	-5.65	20240402	26100	27.97	20240227	35400	-5.65	20240402	23300	43.35	20230512	3.09	N	074600	500	131 억		2166305	N	N	1299	N	00	N
93	20240415	130551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32600	-550	5	-1.66	6191044150	191110	66.66	32400	33150	32000	43050	23250	33150	32395.19	8.24	0	604	34516	33832	33416	32732	32316	33625	32525	131	9900	500	24530	50	1	26288000	8570	22.47	2.10	12	0.73	1451.00	15504.00	35400	20240402	-7.91	23300	20230512	39.91	35400	-7.91	20240402	26100	24.90	20240227	35400	-7.91	20240402	23300	39.91	20230512	3.09	N	074600	500	131 억		2166305	N	N	1299	N	00	N
94	20240415	120600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32150	-1000	5	-3.02	5477882250	169109	58.98	32400	33150	32000	43050	23250	33150	32392.61	8.24	0	-1598	34516	33832	33416	32732	32316	33625	32525	131	9900	500	24530	50	1	26288000	8452	22.16	2.07	12	0.64	1451.00	15504.00	35400	20240402	-9.18	23300	20230512	37.98	35400	-9.18	20240402	26100	23.18	20240227	35400	-9.18	20240402	23300	37.98	20230512	3.09	N	074600	500	131 억		2166305	N	N	1299	N	00	N
95	20240415	110600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32150	-1000	5	-3.02	4268658600	131491	45.86	32400	33150	32050	43050	23250	33150	32463.50	8.24	0	10791	34516	33832	33416	32732	32316	33625	32525	131	9900	500	24530	50	1	26288000	8452	22.16	2.07	12	0.50	1451.00	15504.00	35400	20240402	-9.18	23300	20230512	37.98	35400	-9.18	20240402	26100	23.18	20240227	35400	-9.18	20240402	23300	37.98	20230512	3.09	N	074600	500	131 억		2166305	N	N	1299	N	00	N
96	20240415	100557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32500	-650	5	-1.96	2858892200	87671	30.58	32400	33150	32350	43050	23250	33150	32609.33	8.24	0	1562	34516	33832	33416	32732	32316	33625	32525	131	9900	500	24530	50	1	26288000	8544	22.40	2.10	12	0.33	1451.00	15504.00	35400	20240402	-8.19	23300	20230512	39.48	35400	-8.19	20240402	26100	24.52	20240227	35400	-8.19	20240402	23300	39.48	20230512	3.09	N	074600	500	131 억		2166305	N	N	1299	N	00	N
97	20240415	090601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32650	-500	5	-1.51	720068850	22138	7.72	32400	32700	32400	43050	23250	33150	32526.37	8.24	0	10888	34516	33832	33416	32732	32316	33625	32525	131	9900	500	24530	50	1	26288000	8583	22.50	2.11	12	0.08	1451.00	15504.00	35400	20240402	-7.77	23300	20230512	40.13	35400	-7.77	20240402	26100	25.10	20240227	35400	-7.77	20240402	23300	40.13	20230512	3.09	N	074600	500	131 억		2166305	N	N	1299	N	00	N
98	20240412	160557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33150	-200	5	-0.60	9553659650	285875	61.66	33850	34100	33000	43350	23350	33350	33419.06	8.19	0	5720	34783	34066	32933	32216	31083	34425	32575	131	10000	500	24670	50	1	26288000	8714	22.85	2.14	12	1.09	1451.00	15504.00	35400	20240402	-6.36	23300	20230512	42.27	35400	-6.36	20240402	26100	27.01	20240227	35400	-6.36	20240402	23300	42.27	20230512	3.13	N	074600	500	131 억		2152175	N	N	1299	N	00	N
99	20240412	150558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33050	-300	5	-0.90	9200878200	275213	59.36	33850	34100	33000	43350	23350	33350	33431.84	8.19	0	3561	34783	34066	32933	32216	31083	34425	32575	131	10000	500	24670	50	1	26288000	8688	22.78	2.13	12	1.05	1451.00	15504.00	35400	20240402	-6.64	23300	20230512	41.85	35400	-6.64	20240402	26100	26.63	20240227	35400	-6.64	20240402	23300	41.85	20230512	3.13	N	074600	500	131 억		2152175	N	N	212	N	00	N
100	20240412	140556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33150	-200	5	-0.60	8031509600	239835	51.73	33850	34100	33100	43350	23350	33350	33487.65	8.19	0	617	34783	34066	32933	32216	31083	34425	32575	131	10000	500	24670	50	1	26288000	8714	22.85	2.14	12	0.91	1451.00	15504.00	35400	20240402	-6.36	23300	20230512	42.27	35400	-6.36	20240402	26100	27.01	20240227	35400	-6.36	20240402	23300	42.27	20230512	3.13	N	074600	500	131 억		2152175	N	N	212	N	00	N
101	20240412	130552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33200	-150	5	-0.45	7367897500	219827	47.42	33850	34100	33150	43350	23350	33350	33516.80	8.19	0	364	34783	34066	32933	32216	31083	34425	32575	131	10000	500	24670	50	1	26288000	8728	22.88	2.14	12	0.84	1451.00	15504.00	35400	20240402	-6.21	23300	20230512	42.49	35400	-6.21	20240402	26100	27.20	20240227	35400	-6.21	20240402	23300	42.49	20230512	3.13	N	074600	500	131 억		2152175	N	N	212	N	00	N
102	20240412	120556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33250	-100	5	-0.30	6316498750	188191	40.59	33850	34100	33150	43350	23350	33350	33564.30	8.19	0	-4123	34783	34066	32933	32216	31083	34425	32575	131	10000	500	24670	50	1	26288000	8741	22.92	2.14	12	0.72	1451.00	15504.00	35400	20240402	-6.07	23300	20230512	42.70	35400	-6.07	20240402	26100	27.39	20240227	35400	-6.07	20240402	23300	42.70	20230512	3.13	N	074600	500	131 억		2152175	N	N	212	N	00	N
103	20240412	110552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33800	450	2	1.35	5575746700	166070	35.82	33850	34100	33150	43350	23350	33350	33574.68	8.19	0	1769	34783	34066	32933	32216	31083	34425	32575	131	10000	500	24670	50	1	26288000	8885	23.29	2.18	12	0.63	1451.00	15504.00	35400	20240402	-4.52	23300	20230512	45.06	35400	-4.52	20240402	26100	29.50	20240227	35400	-4.52	20240402	23300	45.06	20230512	3.13	N	074600	500	131 억		2152175	N	N	212	N	00	N
104	20240412	100554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33550	200	2	0.60	3744521400	111713	24.10	33850	34100	33150	43350	23350	33350	33519.12	8.19	0	-4277	34783	34066	32933	32216	31083	34425	32575	131	10000	500	24670	50	1	26288000	8820	23.12	2.16	12	0.42	1451.00	15504.00	35400	20240402	-5.23	23300	20230512	43.99	35400	-5.23	20240402	26100	28.54	20240227	35400	-5.23	20240402	23300	43.99	20230512	3.13	N	074600	500	131 억		2152175	N	N	212	N	00	N
105	20240412	090553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33450	100	2	0.30	1279079050	37888	8.17	33850	34100	33400	43350	23350	33350	33759.48	8.19	0	-9108	34783	34066	32933	32216	31083	34425	32575	131	10000	500	24670	50	1	26288000	8793	23.05	2.16	12	0.14	1451.00	15504.00	35400	20240402	-5.51	23300	20230512	43.56	35400	-5.51	20240402	26100	28.16	20240227	35400	-5.51	20240402	23300	43.56	20230512	3.13	N	074600	500	131 억		2152175	N	N	212	N	00	N
106	20240411	160548	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33350	750	2	2.30	15120365050	461088	147.51	31800	33650	31800	42350	22850	32600	32791.85	8.00	0	41206	33600	33100	32450	31950	31300	33350	32200	131	9750	500	24120	50	1	26288000	8767	22.98	2.15	12	1.75	1451.00	15504.00	35400	20240402	-5.79	23300	20230512	43.13	35400	-5.79	20240402	26100	27.78	20240227	35400	-5.79	20240402	23300	43.13	20230512	3.04	N	074600	500	131 억		2103612	N	N	212	N	00	N
107	20240411	150556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33300	700	2	2.15	14588606400	445124	142.40	31800	33650	31800	42350	22850	32600	32774.26	8.00	0	44212	33600	33100	32450	31950	31300	33350	32200	131	9750	500	24120	50	1	26288000	8754	22.95	2.15	12	1.69	1451.00	15504.00	35400	20240402	-5.93	23300	20230512	42.92	35400	-5.93	20240402	26100	27.59	20240227	35400	-5.93	20240402	23300	42.92	20230512	3.04	N	074600	500	131 억		2103612	N	N	9	N	00	N
108	20240411	140553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33400	800	2	2.45	12578729300	384977	123.16	31800	33650	31800	42350	22850	32600	32673.98	8.00	0	52029	33600	33100	32450	31950	31300	33350	32200	131	9750	500	24120	50	1	26288000	8780	23.02	2.15	12	1.46	1451.00	15504.00	35400	20240402	-5.65	23300	20230512	43.35	35400	-5.65	20240402	26100	27.97	20240227	35400	-5.65	20240402	23300	43.35	20230512	3.04	N	074600	500	131 억		2103612	N	N	9	N	00	N
109	20240411	130546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33150	550	2	1.69	10556770100	324402	103.78	31800	33200	31800	42350	22850	32600	32542.25	8.00	0	61350	33600	33100	32450	31950	31300	33350	32200	131	9750	500	24120	50	1	26288000	8714	22.85	2.14	12	1.23	1451.00	15504.00	35400	20240402	-6.36	23300	20230512	42.27	35400	-6.36	20240402	26100	27.01	20240227	35400	-6.36	20240402	23300	42.27	20230512	3.04	N	074600	500	131 억		2103612	N	N	9	N	00	N
110	20240411	120553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32950	350	2	1.07	9268620050	285332	91.28	31800	33050	31800	42350	22850	32600	32483.63	8.00	0	63095	33600	33100	32450	31950	31300	33350	32200	131	9750	500	24120	50	1	26288000	8662	22.71	2.13	12	1.09	1451.00	15504.00	35400	20240402	-6.92	23300	20230512	41.42	35400	-6.92	20240402	26100	26.25	20240227	35400	-6.92	20240402	23300	41.42	20230512	3.04	N	074600	500	131 억		2103612	N	N	9	N	00	N
111	20240411	110549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32550	-50	5	-0.15	7083575750	218897	70.03	31800	32750	31800	42350	22850	32600	32360.30	8.00	0	61370	33600	33100	32450	31950	31300	33350	32200	131	9750	500	24120	50	1	26288000	8557	22.43	2.10	12	0.83	1451.00	15504.00	35400	20240402	-8.05	23300	20230512	39.70	35400	-8.05	20240402	26100	24.71	20240227	35400	-8.05	20240402	23300	39.70	20230512	3.04	N	074600	500	131 억		2103612	N	N	9	N	00	N
112	20240411	100555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32000	-600	5	-1.84	2703612750	84055	26.89	31800	32500	31800	42350	22850	32600	32164.75	8.00	0	6721	33600	33100	32450	31950	31300	33350	32200	131	9750	500	24120	50	1	26288000	8412	22.05	2.06	12	0.32	1451.00	15504.00	35400	20240402	-9.60	23300	20230512	37.34	35400	-9.60	20240402	26100	22.61	20240227	35400	-9.60	20240402	23300	37.34	20230512	3.04	N	074600	500	131 억		2103612	N	N	9	N	00	N
113	20240411	090551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	31950	-650	5	-1.99	451790950	14138	4.52	31800	32350	31800	42350	22850	32600	31955.33	8.00	0	5499	33600	33100	32450	31950	31300	33350	32200	131	9750	500	24120	50	1	26288000	8399	22.02	2.06	12	0.05	1451.00	15504.00	35400	20240402	-9.75	23300	20230512	37.12	35400	-9.75	20240402	26100	22.41	20240227	35400	-9.75	20240402	23300	37.12	20230512	3.04	N	074600	500	131 억		2103612	N	N	9	N	00	N
114	20240409	160543	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32600	-100	5	-0.31	10066410100	311224	62.15	32500	32950	31800	42500	22900	32700	32344.09	7.93	0	57927	35633	34166	33333	31866	31033	33750	31450	131	9800	500	24190	50	1	26288000	8570	22.47	2.10	12	1.18	1451.00	15504.00	35400	20240402	-7.91	23300	20230512	39.91	35400	-7.91	20240402	26100	24.90	20240227	35400	-7.91	20240402	23300	39.91	20230512	3.15	N	074600	500	131 억		2083761	N	N	9	N	00	N
115	20240409	150545	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32700	0	3	0.00	9529749850	294764	58.86	32500	32950	31800	42500	22900	32700	32329.69	7.93	0	58576	35633	34166	33333	31866	31033	33750	31450	131	9800	500	24190	50	1	26288000	8596	22.54	2.11	12	1.12	1451.00	15504.00	35400	20240402	-7.63	23300	20230512	40.34	35400	-7.63	20240402	26100	25.29	20240227	35400	-7.63	20240402	23300	40.34	20230512	3.15	N	074600	500	131 억		2083761	N	N	2022	N	00	N
116	20240409	140549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32600	-100	5	-0.31	8308360250	257196	51.36	32500	32950	31800	42500	22900	32700	32303.11	7.93	0	62289	35633	34166	33333	31866	31033	33750	31450	131	9800	500	24190	50	1	26288000	8570	22.47	2.10	12	0.98	1451.00	15504.00	35400	20240402	-7.91	23300	20230512	39.91	35400	-7.91	20240402	26100	24.90	20240227	35400	-7.91	20240402	23300	39.91	20230512	3.15	N	074600	500	131 억		2083761	N	N	2022	N	00	N
117	20240409	130543	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32550	-150	5	-0.46	7562275450	234313	46.79	32500	32950	31800	42500	22900	32700	32273.65	7.93	0	61744	35633	34166	33333	31866	31033	33750	31450	131	9800	500	24190	50	1	26288000	8557	22.43	2.10	12	0.89	1451.00	15504.00	35400	20240402	-8.05	23300	20230512	39.70	35400	-8.05	20240402	26100	24.71	20240227	35400	-8.05	20240402	23300	39.70	20230512	3.15	N	074600	500	131 억		2083761	N	N	2022	N	00	N
118	20240409	120547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32300	-400	5	-1.22	6356846250	197062	39.35	32500	32950	31800	42500	22900	32700	32257.37	7.93	0	53018	35633	34166	33333	31866	31033	33750	31450	131	9800	500	24190	50	1	26288000	8491	22.26	2.08	12	0.75	1451.00	15504.00	35400	20240402	-8.76	23300	20230512	38.63	35400	-8.76	20240402	26100	23.75	20240227	35400	-8.76	20240402	23300	38.63	20230512	3.15	N	074600	500	131 억		2083761	N	N	2022	N	00	N
119	20240409	110545	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32300	-400	5	-1.22	5692830700	176522	35.25	32500	32950	31800	42500	22900	32700	32249.15	7.93	0	47729	35633	34166	33333	31866	31033	33750	31450	131	9800	500	24190	50	1	26288000	8491	22.26	2.08	12	0.67	1451.00	15504.00	35400	20240402	-8.76	23300	20230512	38.63	35400	-8.76	20240402	26100	23.75	20240227	35400	-8.76	20240402	23300	38.63	20230512	3.15	N	074600	500	131 억		2083761	N	N	2022	N	00	N
120	20240409	100542	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32050	-650	5	-1.99	2691766550	82835	16.54	32500	32950	32050	42500	22900	32700	32494.72	7.93	0	19507	35633	34166	33333	31866	31033	33750	31450	131	9800	500	24190	50	1	26288000	8425	22.09	2.07	12	0.32	1451.00	15504.00	35400	20240402	-9.46	23300	20230512	37.55	35400	-9.46	20240402	26100	22.80	20240227	35400	-9.46	20240402	23300	37.55	20230512	3.15	N	074600	500	131 억		2083761	N	N	2022	N	00	N
121	20240409	090551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32650	-50	5	-0.15	361808950	11089	2.21	32500	32750	32500	42500	22900	32700	32625.55	7.93	0	5810	35633	34166	33333	31866	31033	33750	31450	131	9800	500	24190	50	1	26288000	8583	22.50	2.11	12	0.04	1451.00	15504.00	35400	20240402	-7.77	23300	20230512	40.13	35400	-7.77	20240402	26100	25.10	20240227	35400	-7.77	20240402	23300	40.13	20230512	3.15	N	074600	500	131 억		2083761	N	N	2022	N	00	N
122	20240408	160538	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32700	-1400	5	-4.11	16631082850	498833	80.04	34750	34800	32500	44300	23900	34100	33340.77	7.97	0	-22314	36200	35150	34150	33100	32100	35675	33625	131	10200	500	25230	50	1	26288000	8596	22.54	2.11	12	1.90	1451.00	15504.00	35400	20240402	-7.63	23300	20230512	40.34	35400	-7.63	20240402	26100	25.29	20240227	35400	-7.63	20240402	23300	40.34	20230512	2.99	N	074600	500	131 억		2095053	N	N	2022	N	00	N
123	20240408	150544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32800	-1300	5	-3.81	15548436550	465748	74.73	34750	34800	32500	44300	23900	34100	33383.64	7.97	0	-20407	36200	35150	34150	33100	32100	35675	33625	131	10200	500	25230	50	1	26288000	8622	22.61	2.12	12	1.77	1451.00	15504.00	35400	20240402	-7.34	23300	20230512	40.77	35400	-7.34	20240402	26100	25.67	20240227	35400	-7.34	20240402	23300	40.77	20230512	2.99	N	074600	500	131 억		2095053	N	N	1228	N	00	N
124	20240408	140546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	32750	-1350	5	-3.96	13191525900	393636	63.16	34750	34800	32700	44300	23900	34100	33511.84	7.97	0	-30708	36200	35150	34150	33100	32100	35675	33625	131	10200	500	25230	50	1	26288000	8609	22.57	2.11	12	1.50	1451.00	15504.00	35400	20240402	-7.49	23300	20230512	40.56	35400	-7.49	20240402	26100	25.48	20240227	35400	-7.49	20240402	23300	40.56	20230512	2.99	N	074600	500	131 억		2095053	N	N	1228	N	00	N
125	20240408	130543	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33200	-900	5	-2.64	10845354700	322321	51.72	34750	34800	33050	44300	23900	34100	33647.54	7.97	0	-36715	36200	35150	34150	33100	32100	35675	33625	131	10200	500	25230	50	1	26288000	8728	22.88	2.14	12	1.23	1451.00	15504.00	35400	20240402	-6.21	23300	20230512	42.49	35400	-6.21	20240402	26100	27.20	20240227	35400	-6.21	20240402	23300	42.49	20230512	2.99	N	074600	500	131 억		2095053	N	N	1228	N	00	N
126	20240408	120545	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33150	-950	5	-2.79	10038245550	297971	47.81	34750	34800	33150	44300	23900	34100	33688.53	7.97	0	-38929	36200	35150	34150	33100	32100	35675	33625	131	10200	500	25230	50	1	26288000	8714	22.85	2.14	12	1.13	1451.00	15504.00	35400	20240402	-6.36	23300	20230512	42.27	35400	-6.36	20240402	26100	27.01	20240227	35400	-6.36	20240402	23300	42.27	20230512	2.99	N	074600	500	131 억		2095053	N	N	1228	N	00	N
127	20240408	110546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33350	-750	5	-2.20	8518165200	252270	40.48	34750	34800	33200	44300	23900	34100	33765.93	7.97	0	-34201	36200	35150	34150	33100	32100	35675	33625	131	10200	500	25230	50	1	26288000	8767	22.98	2.15	12	0.96	1451.00	15504.00	35400	20240402	-5.79	23300	20230512	43.13	35400	-5.79	20240402	26100	27.78	20240227	35400	-5.79	20240402	23300	43.13	20230512	2.99	N	074600	500	131 억		2095053	N	N	1228	N	00	N
128	20240408	100540	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33650	-450	5	-1.32	6333507950	187008	30.01	34750	34800	33200	44300	23900	34100	33867.45	7.97	0	-34813	36200	35150	34150	33100	32100	35675	33625	131	10200	500	25230	50	1	26288000	8846	23.19	2.17	12	0.71	1451.00	15504.00	35400	20240402	-4.94	23300	20230512	44.42	35400	-4.94	20240402	26100	28.93	20240227	35400	-4.94	20240402	23300	44.42	20230512	2.99	N	074600	500	131 억		2095053	N	N	1228	N	00	N
129	20240408	090544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34250	150	2	0.44	1602502900	46526	7.47	34750	34800	33950	44300	23900	34100	34443.91	7.97	0	-25873	36200	35150	34150	33100	32100	35675	33625	131	10200	500	25230	50	1	26288000	9004	23.60	2.21	12	0.18	1451.00	15504.00	35400	20240402	-3.25	23300	20230512	47.00	35400	-3.25	20240402	26100	31.23	20240227	35400	-3.25	20240402	23300	47.00	20230512	2.99	N	074600	500	131 억		2095053	N	N	1228	N	00	N
130	20240405	160545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	34100	200	2	0.59	21202312850	619176	90.41	33350	35200	33150	44050	23750	33900	34243.59	8.23	0	-73055	35866	34882	34266	33282	32666	34575	32975	131	10150	500	25080	50	1	26288000	8964	23.50	2.20	12	2.36	1451.00	15504.00	35400	20240402	-3.67	23300	20230512	46.35	35400	-3.67	20240402	26100	30.65	20240227	35400	-3.67	20240402	23300	46.35	20230512	3.00	N	074600	500	131 억		2162428	N	N	1228	N	00	N
131	20240405	150541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33950	50	2	0.15	20419412900	596163	87.05	33350	35200	33150	44050	23750	33900	34252.02	8.23	0	-68234	35866	34882	34266	33282	32666	34575	32975	131	10150	500	25080	50	1	26288000	8925	23.40	2.19	12	2.27	1451.00	15504.00	35400	20240402	-4.10	23300	20230512	45.71	35400	-4.10	20240402	26100	30.08	20240227	35400	-4.10	20240402	23300	45.71	20230512	3.00	N	074600	500	131 억		2162428	N	N	240	N	00	N
132	20240405	140541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33800	-100	5	-0.29	18835825400	549474	80.24	33350	35200	33150	44050	23750	33900	34280.48	8.23	0	-60158	35866	34882	34266	33282	32666	34575	32975	131	10150	500	25080	50	1	26288000	8885	23.29	2.18	12	2.09	1451.00	15504.00	35400	20240402	-4.52	23300	20230512	45.06	35400	-4.52	20240402	26100	29.50	20240227	35400	-4.52	20240402	23300	45.06	20230512	3.00	N	074600	500	131 억		2162428	N	N	240	N	00	N
133	20240405	130541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33850	-50	5	-0.15	17811945050	519163	75.81	33350	35200	33150	44050	23750	33900	34309.80	8.23	0	-55922	35866	34882	34266	33282	32666	34575	32975	131	10150	500	25080	50	1	26288000	8898	23.33	2.18	12	1.97	1451.00	15504.00	35400	20240402	-4.38	23300	20230512	45.28	35400	-4.38	20240402	26100	29.69	20240227	35400	-4.38	20240402	23300	45.28	20230512	3.00	N	074600	500	131 억		2162428	N	N	240	N	00	N
134	20240405	120541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33850	-50	5	-0.15	16648409900	484613	70.76	33350	35200	33150	44050	23750	33900	34355.03	8.23	0	-60794	35866	34882	34266	33282	32666	34575	32975	131	10150	500	25080	50	1	26288000	8898	23.33	2.18	12	1.84	1451.00	15504.00	35400	20240402	-4.38	23300	20230512	45.28	35400	-4.38	20240402	26100	29.69	20240227	35400	-4.38	20240402	23300	45.28	20230512	3.00	N	074600	500	131 억		2162428	N	N	240	N	00	N
135	20240405	110545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	34000	100	2	0.29	15558913900	452499	66.08	33350	35200	33150	44050	23750	33900	34385.56	8.23	0	-45532	35866	34882	34266	33282	32666	34575	32975	131	10150	500	25080	50	1	26288000	8938	23.43	2.19	12	1.72	1451.00	15504.00	35400	20240402	-3.95	23300	20230512	45.92	35400	-3.95	20240402	26100	30.27	20240227	35400	-3.95	20240402	23300	45.92	20230512	3.00	N	074600	500	131 억		2162428	N	N	240	N	00	N
136	20240405	100459	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	34200	300	2	0.88	12466009550	361125	52.73	33350	35200	33150	44050	23750	33900	34521.76	8.23	0	-39248	35866	34882	34266	33282	32666	34575	32975	131	10150	500	25080	50	1	26288000	8990	23.57	2.21	12	1.37	1451.00	15504.00	35400	20240402	-3.39	23300	20230512	46.78	35400	-3.39	20240402	26100	31.03	20240227	35400	-3.39	20240402	23300	46.78	20230512	3.00	N	074600	500	131 억		2162428	N	N	240	N	00	N
137	20240405	090535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	34700	800	2	2.36	2212105100	64868	9.47	33350	34800	33150	44050	23750	33900	34105.00	8.23	0	10126	35866	34882	34266	33282	32666	34575	32975	131	10150	500	25080	50	1	26288000	9122	23.91	2.24	12	0.25	1451.00	15504.00	35400	20240402	-1.98	23300	20230512	48.93	35400	-1.98	20240402	26100	32.95	20240227	35400	-1.98	20240402	23300	48.93	20230512	3.00	N	074600	500	131 억		2162428	N	N	240	N	00	N
138	20240404	160535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33900	650	2	1.95	23340334100	680648	161.50	33950	35250	33650	43200	23300	33250	34291.80	8.51	0	-79885	34416	33832	33116	32532	31816	34125	32825	131	9950	500	24600	50	1	26288000	8912	23.36	2.19	12	2.59	1451.00	15504.00	35400	20240402	-4.24	23300	20230512	45.49	35400	-4.24	20240402	26100	29.89	20240227	35400	-4.24	20240402	23300	45.49	20230512	2.86	N	074600	500	131 억		2236793	N	N	236	N	00	N
139	20240404	150534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33950	700	2	2.11	22780369500	664145	157.58	33950	35250	33650	43200	23300	33250	34300.41	8.51	0	-76348	34416	33832	33116	32532	31816	34125	32825	131	9950	500	24600	50	1	26288000	8925	23.40	2.19	12	2.53	1451.00	15504.00	35400	20240402	-4.10	23300	20230512	45.71	35400	-4.10	20240402	26100	30.08	20240227	35400	-4.10	20240402	23300	45.71	20230512	2.86	N	074600	500	131 억		2236793	N	N	17666	N	00	N
140	20240404	140534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	34000	750	2	2.26	21226378050	618385	146.72	33950	35250	33650	43200	23300	33250	34325.63	8.51	0	-66373	34416	33832	33116	32532	31816	34125	32825	131	9950	500	24600	50	1	26288000	8938	23.43	2.19	12	2.35	1451.00	15504.00	35400	20240402	-3.95	23300	20230512	45.92	35400	-3.95	20240402	26100	30.27	20240227	35400	-3.95	20240402	23300	45.92	20230512	2.86	N	074600	500	131 억		2236793	N	N	17666	N	00	N
141	20240404	130529	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33800	550	2	1.65	19034101950	554190	131.49	33950	35250	33650	43200	23300	33250	34345.95	8.51	0	-45682	34416	33832	33116	32532	31816	34125	32825	131	9950	500	24600	50	1	26288000	8885	23.29	2.18	12	2.11	1451.00	15504.00	35400	20240402	-4.52	23300	20230512	45.06	35400	-4.52	20240402	26100	29.50	20240227	35400	-4.52	20240402	23300	45.06	20230512	2.86	N	074600	500	131 억		2236793	N	N	17666	N	00	N
142	20240404	120532	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33750	500	2	1.50	17637588550	512810	121.67	33950	35250	33650	43200	23300	33250	34394.16	8.51	0	-26521	34416	33832	33116	32532	31816	34125	32825	131	9950	500	24600	50	1	26288000	8872	23.26	2.18	12	1.95	1451.00	15504.00	35400	20240402	-4.66	23300	20230512	44.85	35400	-4.66	20240402	26100	29.31	20240227	35400	-4.66	20240402	23300	44.85	20230512	2.86	N	074600	500	131 억		2236793	N	N	17666	N	00	N
143	20240404	110534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	34400	1150	2	3.46	15976198100	464083	110.11	33950	35250	33650	43200	23300	33250	34425.48	8.51	0	-15715	34416	33832	33116	32532	31816	34125	32825	131	9950	500	24600	50	1	26288000	9043	23.71	2.22	12	1.77	1451.00	15504.00	35400	20240402	-2.82	23300	20230512	47.64	35400	-2.82	20240402	26100	31.80	20240227	35400	-2.82	20240402	23300	47.64	20230512	2.86	N	074600	500	131 억		2236793	N	N	17666	N	00	N
144	20240404	100534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	34300	1050	2	3.16	11259392850	325399	77.21	33950	35250	33850	43200	23300	33250	34602.10	8.51	0	-1182	34416	33832	33116	32532	31816	34125	32825	131	9950	500	24600	50	1	26288000	9017	23.64	2.21	12	1.24	1451.00	15504.00	35400	20240402	-3.11	23300	20230512	47.21	35400	-3.11	20240402	26100	31.42	20240227	35400	-3.11	20240402	23300	47.21	20230512	2.86	N	074600	500	131 억		2236793	N	N	17666	N	00	N
145	20240404	090533	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	34150	900	2	2.71	2063484900	60344	14.32	33950	34500	33850	43200	23300	33250	34196.48	8.51	0	5809	34416	33832	33116	32532	31816	34125	32825	131	9950	500	24600	50	1	26288000	8977	23.54	2.20	12	0.23	1451.00	15504.00	35400	20240402	-3.53	23300	20230512	46.57	35400	-3.53	20240402	26100	30.84	20240227	35400	-3.53	20240402	23300	46.57	20230512	2.86	N	074600	500	131 억		2236793	N	N	17666	N	00	N
146	20240403	160533	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33250	-300	5	-0.89	13844872200	419588	61.38	32950	33700	32400	43600	23500	33550	32995.69	8.57	0	-37367	36150	34850	34100	32800	32050	34475	32425	131	10050	500	24820	50	1	26288000	8741	22.92	2.14	12	1.60	1451.00	15504.00	35400	20240402	-6.07	23300	20230512	42.70	35400	-6.07	20240402	26100	27.39	20240227	35400	-6.07	20240402	23300	42.70	20230512	2.74	N	074600	500	131 억		2251646	N	N	17657	N	00	N
147	20240403	150531	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33150	-400	5	-1.19	13388987950	405868	59.38	32950	33700	32400	43600	23500	33550	32988.12	8.57	0	-36035	36150	34850	34100	32800	32050	34475	32425	131	10050	500	24820	50	1	26288000	8714	22.85	2.14	12	1.54	1451.00	15504.00	35400	20240402	-6.36	23300	20230512	42.27	35400	-6.36	20240402	26100	27.01	20240227	35400	-6.36	20240402	23300	42.27	20230512	2.74	N	074600	500	131 억		2251646	N	N	564	N	00	N
148	20240403	140527	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33400	-150	5	-0.45	12069793100	366146	53.57	32950	33700	32400	43600	23500	33550	32963.96	8.57	0	-29280	36150	34850	34100	32800	32050	34475	32425	131	10050	500	24820	50	1	26288000	8780	23.02	2.15	12	1.39	1451.00	15504.00	35400	20240402	-5.65	23300	20230512	43.35	35400	-5.65	20240402	26100	27.97	20240227	35400	-5.65	20240402	23300	43.35	20230512	2.74	N	074600	500	131 억		2251646	N	N	564	N	00	N
149	20240403	130528	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33150	-400	5	-1.19	10268270050	312272	45.68	32950	33500	32400	43600	23500	33550	32881.83	8.57	0	-9639	36150	34850	34100	32800	32050	34475	32425	131	10050	500	24820	50	1	26288000	8714	22.85	2.14	12	1.19	1451.00	15504.00	35400	20240402	-6.36	23300	20230512	42.27	35400	-6.36	20240402	26100	27.01	20240227	35400	-6.36	20240402	23300	42.27	20230512	2.74	N	074600	500	131 억		2251646	N	N	564	N	00	N
150	20240403	120528	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32550	-1000	5	-2.98	8947054450	272038	39.80	32950	33500	32400	43600	23500	33550	32888.28	8.57	0	-8560	36150	34850	34100	32800	32050	34475	32425	131	10050	500	24820	50	1	26288000	8557	22.43	2.10	12	1.03	1451.00	15504.00	35400	20240402	-8.05	23300	20230512	39.70	35400	-8.05	20240402	26100	24.71	20240227	35400	-8.05	20240402	23300	39.70	20230512	2.74	N	074600	500	131 억		2251646	N	N	564	N	00	N
151	20240403	110528	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32650	-900	5	-2.68	7164569700	217270	31.79	32950	33500	32600	43600	23500	33550	32974.65	8.57	0	846	36150	34850	34100	32800	32050	34475	32425	131	10050	500	24820	50	1	26288000	8583	22.50	2.11	12	0.83	1451.00	15504.00	35400	20240402	-7.77	23300	20230512	40.13	35400	-7.77	20240402	26100	25.10	20240227	35400	-7.77	20240402	23300	40.13	20230512	2.74	N	074600	500	131 억		2251646	N	N	564	N	00	N
152	20240403	100529	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33400	-150	5	-0.45	5205390800	157716	23.07	32950	33500	32700	43600	23500	33550	33003.83	8.57	0	16037	36150	34850	34100	32800	32050	34475	32425	131	10050	500	24820	50	1	26288000	8780	23.02	2.15	12	0.60	1451.00	15504.00	35400	20240402	-5.65	23300	20230512	43.35	35400	-5.65	20240402	26100	27.97	20240227	35400	-5.65	20240402	23300	43.35	20230512	2.74	N	074600	500	131 억		2251646	N	N	564	N	00	N
153	20240403	090530	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33050	-500	5	-1.49	1107085300	33594	4.91	32950	33250	32750	43600	23500	33550	32949.63	8.57	0	12804	36150	34850	34100	32800	32050	34475	32425	131	10050	500	24820	50	1	26288000	8688	22.78	2.13	12	0.13	1451.00	15504.00	35400	20240402	-6.64	23300	20230512	41.85	35400	-6.64	20240402	26100	26.63	20240227	35400	-6.64	20240402	23300	41.85	20230512	2.74	N	074600	500	131 억		2251646	N	N	564	N	00	N
154	20240402	160519	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33550	-400	5	-1.18	23077448400	676632	124.30	35000	35400	33350	44100	23800	33950	34106.95	8.07	0	-39528	35183	34566	33883	33266	32583	34875	33575	131	10150	500	25120	50	1	26288000	8820	23.12	2.16	12	2.57	1451.00	15504.00	35400	20240402	-5.23	23300	20230512	43.99	35400	-5.23	20240402	26100	28.54	20240227	35400	-5.23	20240402	23300	43.99	20230512	2.74	N	074600	500	131 억		2121865	N	N	564	N	00	N
155	20240402	150527	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33400	-550	5	-1.62	22235449200	651487	119.68	35000	35400	33350	44100	23800	33950	34130.30	8.07	0	-47974	35183	34566	33883	33266	32583	34875	33575	131	10150	500	25120	50	1	26288000	8780	23.02	2.15	12	2.48	1451.00	15504.00	35400	20240402	-5.65	23300	20230512	43.35	35400	-5.65	20240402	26100	27.97	20240227	35400	-5.65	20240402	23300	43.35	20230512	2.74	N	074600	500	131 억		2121865	N	N	3001	N	00	N
156	20240402	140529	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33600	-350	5	-1.03	20018668000	585265	107.52	35000	35400	33350	44100	23800	33950	34204.45	8.07	0	-52859	35183	34566	33883	33266	32583	34875	33575	131	10150	500	25120	50	1	26288000	8833	23.16	2.17	12	2.23	1451.00	15504.00	35400	20240402	-5.08	23300	20230512	44.21	35400	-5.08	20240402	26100	28.74	20240227	35400	-5.08	20240402	23300	44.21	20230512	2.74	N	074600	500	131 억		2121865	N	N	3001	N	00	N
157	20240402	130520	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33950	0	3	0.00	18567747600	542332	99.63	35000	35400	33350	44100	23800	33950	34236.87	8.07	0	-46869	35183	34566	33883	33266	32583	34875	33575	131	10150	500	25120	50	1	26288000	8925	23.40	2.19	12	2.06	1451.00	15504.00	35400	20240402	-4.10	23300	20230512	45.71	35400	-4.10	20240402	26100	30.08	20240227	35400	-4.10	20240402	23300	45.71	20230512	2.74	N	074600	500	131 억		2121865	N	N	3001	N	00	N
158	20240402	120520	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	34100	150	2	0.44	17254485450	503497	92.50	35000	35400	33350	44100	23800	33950	34269.29	8.07	0	-34798	35183	34566	33883	33266	32583	34875	33575	131	10150	500	25120	50	1	26288000	8964	23.50	2.20	12	1.92	1451.00	15504.00	35400	20240402	-3.67	23300	20230512	46.35	35400	-3.67	20240402	26100	30.65	20240227	35400	-3.67	20240402	23300	46.35	20230512	2.74	N	074600	500	131 억		2121865	N	N	3001	N	00	N
159	20240402	110522	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33950	0	3	0.00	15777173000	460098	84.52	35000	35400	33350	44100	23800	33950	34290.90	8.07	0	-26493	35183	34566	33883	33266	32583	34875	33575	131	10150	500	25120	50	1	26288000	8925	23.40	2.19	12	1.75	1451.00	15504.00	35400	20240402	-4.10	23300	20230512	45.71	35400	-4.10	20240402	26100	30.08	20240227	35400	-4.10	20240402	23300	45.71	20230512	2.74	N	074600	500	131 억		2121865	N	N	3001	N	00	N
160	20240402	100522	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33600	-350	5	-1.03	13564381400	394221	72.42	35000	35400	33450	44100	23800	33950	34408.07	8.07	0	-27304	35183	34566	33883	33266	32583	34875	33575	131	10150	500	25120	50	1	26288000	8833	23.16	2.17	12	1.50	1451.00	15504.00	35400	20240402	-5.08	23300	20230512	44.21	35400	-5.08	20240402	26100	28.74	20240227	35400	-5.08	20240402	23300	44.21	20230512	2.74	N	074600	500	131 억		2121865	N	N	3001	N	00	N
161	20240402	090522	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	35100	1150	2	3.39	5501093950	156784	28.80	35000	35400	34750	44100	23800	33950	35087.09	8.07	0	-2650	35183	34566	33883	33266	32583	34875	33575	131	10150	500	25120	50	1	26288000	9227	24.19	2.26	12	0.60	1451.00	15504.00	35400	20240402	-0.85	23300	20230512	50.64	35400	-0.85	20240402	26100	34.48	20240227	35400	-0.85	20240402	23300	50.64	20230512	2.74	N	074600	500	131 억		2121865	N	N	3001	N	00	N
162	20240401	160519	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33950	350	2	1.04	18358630800	542016	52.64	33850	34500	33200	43650	23550	33600	33870.88	8.19	0	-30121	35933	34766	33333	32166	30733	35350	32750	131	10050	500	24860	50	1	26288000	8925	23.40	2.19	12	2.06	1451.00	15504.00	34500	20240329	-1.59	23300	20230512	45.71	34500	0.00	20240329	26100	30.08	20240227	34500	-1.59	20240329	23300	45.71	20230512	2.72	N	074600	500	131 억		2151802	N	N	3001	N	00	N
163	20240401	150521	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33950	350	2	1.04	17525476650	517479	50.26	33850	34500	33200	43650	23550	33600	33867.03	8.19	0	-28755	35933	34766	33333	32166	30733	35350	32750	131	10050	500	24860	50	1	26288000	8925	23.40	2.19	12	1.97	1451.00	15504.00	34500	20240329	-1.59	23300	20230512	45.71	34500	0.00	20240329	26100	30.08	20240227	34500	-1.59	20240329	23300	45.71	20230512	2.72	N	074600	500	131 억		2151802	N	N	432	N	00	N
164	20240401	140518	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	34000	400	2	1.19	14619402600	432147	41.97	33850	34500	33200	43650	23550	33600	33829.70	8.19	0	-26455	35933	34766	33333	32166	30733	35350	32750	131	10050	500	24860	50	1	26288000	8938	23.43	2.19	12	1.64	1451.00	15504.00	34500	20240329	-1.45	23300	20230512	45.92	34500	0.00	20240329	26100	30.27	20240227	34500	-1.45	20240329	23300	45.92	20230512	2.72	N	074600	500	131 억		2151802	N	N	432	N	00	N
165	20240401	130518	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33550	-50	5	-0.15	12901677650	381305	37.03	33850	34500	33200	43650	23550	33600	33835.58	8.19	0	-26891	35933	34766	33333	32166	30733	35350	32750	131	10050	500	24860	50	1	26288000	8820	23.12	2.16	12	1.45	1451.00	15504.00	34500	20240329	-2.75	23300	20230512	43.99	34500	0.00	20240329	26100	28.54	20240227	34500	-2.75	20240329	23300	43.99	20230512	2.72	N	074600	500	131 억		2151802	N	N	432	N	00	N
166	20240401	120522	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33500	-100	5	-0.30	11986632800	354049	34.38	33850	34500	33200	43650	23550	33600	33855.86	8.19	0	-23972	35933	34766	33333	32166	30733	35350	32750	131	10050	500	24860	50	1	26288000	8806	23.09	2.16	12	1.35	1451.00	15504.00	34500	20240329	-2.90	23300	20230512	43.78	34500	0.00	20240329	26100	28.35	20240227	34500	-2.90	20240329	23300	43.78	20230512	2.72	N	074600	500	131 억		2151802	N	N	432	N	00	N
167	20240401	110519	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33650	50	2	0.15	10650535050	314312	30.52	33850	34500	33200	43650	23550	33600	33885.23	8.19	0	-16847	35933	34766	33333	32166	30733	35350	32750	131	10050	500	24860	50	1	26288000	8846	23.19	2.17	12	1.20	1451.00	15504.00	34500	20240329	-2.46	23300	20230512	44.42	34500	0.00	20240329	26100	28.93	20240227	34500	-2.46	20240329	23300	44.42	20230512	2.72	N	074600	500	131 억		2151802	N	N	432	N	00	N
168	20240401	100516	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33900	300	2	0.89	7971216250	234873	22.81	33850	34500	33200	43650	23550	33600	33938.41	8.19	0	-33475	35933	34766	33333	32166	30733	35350	32750	131	10050	500	24860	50	1	26288000	8912	23.36	2.19	12	0.89	1451.00	15504.00	34500	20240329	-1.74	23300	20230512	45.49	34500	0.00	20240329	26100	29.89	20240227	34500	-1.74	20240329	23300	45.49	20230512	2.72	N	074600	500	131 억		2151802	N	N	432	N	00	N
169	20240401	090518	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	33450	-150	5	-0.45	1510865950	44723	4.34	33850	34100	33400	43650	23550	33600	33782.75	8.19	0	-19671	35933	34766	33333	32166	30733	35350	32750	131	10050	500	24860	50	1	26288000	8793	23.05	2.16	12	0.17	1451.00	15504.00	34500	20240329	-3.04	23300	20230512	43.56	34500	-3.04	20240329	26100	28.16	20240227	34500	-3.04	20240329	23300	43.56	20230512	2.72	N	074600	500	131 억		2151802	N	N	432	N	00	N