KissMeData/074600/price/prices-20240601.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	20240628	160649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37800	300	2	0.80	15877916350	423082	142.37	37800	38150	36750	48750	26250	37500	37527.87	6.92	0	-73106	38200	37850	37300	36950	36400	38025	37125	131	11250	500	27750	50	1	26288000	9937	26.05	2.44	12	1.61	1451.00	15504.00	41000	20240607	-7.80	23400	20231031	61.54	41000	-7.80	20240607	26100	44.83	20240227	41000	-7.80	20240607	23400	61.54	20231031	2.91	N	074600	500	131 억		1818991	N	N	259	N	00	N
3	20240628	150700	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37700	200	2	0.53	14960215450	398797	134.20	37800	38150	36750	48750	26250	37500	37513.40	6.92	0	-65572	38200	37850	37300	36950	36400	38025	37125	131	11250	500	27750	50	1	26288000	9911	25.98	2.43	12	1.52	1451.00	15504.00	41000	20240607	-8.05	23400	20231031	61.11	41000	-8.05	20240607	26100	44.44	20240227	41000	-8.05	20240607	23400	61.11	20231031	2.91	N	074600	500	131 억		1818991	N	N	466	N	00	N
4	20240628	140700	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38000	500	2	1.33	11649048150	311292	104.75	37800	38150	36750	48750	26250	37500	37421.34	6.92	0	-22295	38200	37850	37300	36950	36400	38025	37125	131	11250	500	27750	50	1	26288000	9989	26.19	2.45	12	1.18	1451.00	15504.00	41000	20240607	-7.32	23400	20231031	62.39	41000	-7.32	20240607	26100	45.59	20240227	41000	-7.32	20240607	23400	62.39	20231031	2.91	N	074600	500	131 억		1818991	N	N	466	N	00	N
5	20240628	130659	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37650	150	2	0.40	9330060600	250092	84.16	37800	37800	36750	48750	26250	37500	37305.67	6.92	0	-17790	38200	37850	37300	36950	36400	38025	37125	131	11250	500	27750	50	1	26288000	9897	25.95	2.43	12	0.95	1451.00	15504.00	41000	20240607	-8.17	23400	20231031	60.90	41000	-8.17	20240607	26100	44.25	20240227	41000	-8.17	20240607	23400	60.90	20231031	2.91	N	074600	500	131 억		1818991	N	N	466	N	00	N
6	20240628	120659	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37300	-200	5	-0.53	7441875350	199763	67.22	37800	37800	36750	48750	26250	37500	37252.18	6.92	0	-23543	38200	37850	37300	36950	36400	38025	37125	131	11250	500	27750	50	1	26288000	9805	25.71	2.41	12	0.76	1451.00	15504.00	41000	20240607	-9.02	23400	20231031	59.40	41000	-9.02	20240607	26100	42.91	20240227	41000	-9.02	20240607	23400	59.40	20231031	2.91	N	074600	500	131 억		1818991	N	N	466	N	00	N
7	20240628	110648	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37250	-250	5	-0.67	6356571800	170673	57.43	37800	37800	36750	48750	26250	37500	37242.52	6.92	0	-23792	38200	37850	37300	36950	36400	38025	37125	131	11250	500	27750	50	1	26288000	9792	25.67	2.40	12	0.65	1451.00	15504.00	41000	20240607	-9.15	23400	20231031	59.19	41000	-9.15	20240607	26100	42.72	20240227	41000	-9.15	20240607	23400	59.19	20231031	2.91	N	074600	500	131 억		1818991	N	N	466	N	00	N
8	20240628	100645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37000	-500	5	-1.33	4208941950	112758	37.94	37800	37800	36900	48750	26250	37500	37325.54	6.92	0	-25111	38200	37850	37300	36950	36400	38025	37125	131	11250	500	27750	50	1	26288000	9727	25.50	2.39	12	0.43	1451.00	15504.00	41000	20240607	-9.76	23400	20231031	58.12	41000	-9.76	20240607	26100	41.76	20240227	41000	-9.76	20240607	23400	58.12	20231031	2.91	N	074600	500	131 억		1818991	N	N	466	N	00	N
9	20240628	090647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37350	-150	5	-0.40	872091450	23207	7.81	37800	37800	37350	48750	26250	37500	37582.66	6.92	0	-12031	38200	37850	37300	36950	36400	38025	37125	131	11250	500	27750	50	1	26288000	9819	25.74	2.41	12	0.09	1451.00	15504.00	41000	20240607	-8.90	23400	20231031	59.62	41000	-8.90	20240607	26100	43.10	20240227	41000	-8.90	20240607	23400	59.62	20231031	2.91	N	074600	500	131 억		1818991	N	N	466	N	00	N
10	20240627	160641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37500	-400	5	-1.06	10984826850	294778	55.53	37350	37650	36750	49250	26550	37900	37262.47	6.98	0	-23107	39166	38532	37366	36732	35566	38850	37050	131	11350	500	28040	50	1	26288000	9858	25.84	2.42	12	1.12	1451.00	15504.00	41000	20240607	-8.54	23400	20231031	60.26	41000	-8.54	20240607	26100	43.68	20240227	41000	-8.54	20240607	23400	60.26	20231031	2.84	N	074600	500	131 억		1835081	N	N	466	N	00	N
11	20240627	150648	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37450	-450	5	-1.19	10398644750	279134	52.58	37350	37650	36750	49250	26550	37900	37251.22	6.98	0	-24755	39166	38532	37366	36732	35566	38850	37050	131	11350	500	28040	50	1	26288000	9845	25.81	2.42	12	1.06	1451.00	15504.00	41000	20240607	-8.66	23400	20231031	60.04	41000	-8.66	20240607	26100	43.49	20240227	41000	-8.66	20240607	23400	60.04	20231031	2.84	N	074600	500	131 억		1835081	N	N	1134	N	00	N
12	20240627	140644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37300	-600	5	-1.58	8944682850	240342	45.28	37350	37600	36750	49250	26550	37900	37214.00	6.98	0	-14408	39166	38532	37366	36732	35566	38850	37050	131	11350	500	28040	50	1	26288000	9805	25.71	2.41	12	0.91	1451.00	15504.00	41000	20240607	-9.02	23400	20231031	59.40	41000	-9.02	20240607	26100	42.91	20240227	41000	-9.02	20240607	23400	59.40	20231031	2.84	N	074600	500	131 억		1835081	N	N	1134	N	00	N
13	20240627	130644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37350	-550	5	-1.45	7651605600	205668	38.74	37350	37600	36750	49250	26550	37900	37200.73	6.98	0	-9927	39166	38532	37366	36732	35566	38850	37050	131	11350	500	28040	50	1	26288000	9819	25.74	2.41	12	0.78	1451.00	15504.00	41000	20240607	-8.90	23400	20231031	59.62	41000	-8.90	20240607	26100	43.10	20240227	41000	-8.90	20240607	23400	59.62	20231031	2.84	N	074600	500	131 억		1835081	N	N	1134	N	00	N
14	20240627	120647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37350	-550	5	-1.45	7138904200	191956	36.16	37350	37600	36750	49250	26550	37900	37187.10	6.98	0	-11087	39166	38532	37366	36732	35566	38850	37050	131	11350	500	28040	50	1	26288000	9819	25.74	2.41	12	0.73	1451.00	15504.00	41000	20240607	-8.90	23400	20231031	59.62	41000	-8.90	20240607	26100	43.10	20240227	41000	-8.90	20240607	23400	59.62	20231031	2.84	N	074600	500	131 억		1835081	N	N	1134	N	00	N
15	20240627	110646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37250	-650	5	-1.72	6064238750	163207	30.75	37350	37550	36750	49250	26550	37900	37152.76	6.98	0	-17426	39166	38532	37366	36732	35566	38850	37050	131	11350	500	28040	50	1	26288000	9792	25.67	2.40	12	0.62	1451.00	15504.00	41000	20240607	-9.15	23400	20231031	59.19	41000	-9.15	20240607	26100	42.72	20240227	41000	-9.15	20240607	23400	59.19	20231031	2.84	N	074600	500	131 억		1835081	N	N	1134	N	00	N
16	20240627	100645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37250	-650	5	-1.72	4707614350	126871	23.90	37350	37400	36750	49250	26550	37900	37100.05	6.98	0	-18368	39166	38532	37366	36732	35566	38850	37050	131	11350	500	28040	50	1	26288000	9792	25.67	2.40	12	0.48	1451.00	15504.00	41000	20240607	-9.15	23400	20231031	59.19	41000	-9.15	20240607	26100	42.72	20240227	41000	-9.15	20240607	23400	59.19	20231031	2.84	N	074600	500	131 억		1835081	N	N	1134	N	00	N
17	20240627	090645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36950	-950	5	-2.51	1774808400	47782	9.00	37350	37350	36950	49250	26550	37900	37129.90	6.98	0	-7003	39166	38532	37366	36732	35566	38850	37050	131	11350	500	28040	50	1	26288000	9713	25.47	2.38	12	0.18	1451.00	15504.00	41000	20240607	-9.88	23400	20231031	57.91	41000	-9.88	20240607	26100	41.57	20240227	41000	-9.88	20240607	23400	57.91	20231031	2.84	N	074600	500	131 억		1835081	N	N	1134	N	00	N
18	20240626	160643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37900	1600	2	4.41	19614222300	525349	102.68	36600	38000	36200	47150	25450	36300	37333.57	7.00	0	-3401	37466	36882	36116	35532	34766	36500	35150	131	10850	500	26860	50	1	26288000	9963	26.12	2.44	12	2.00	1451.00	15504.00	41000	20240607	-7.56	23400	20231031	61.97	41000	-7.56	20240607	26100	45.21	20240227	41000	-7.56	20240607	23400	61.97	20231031	2.92	N	074600	500	131 억		1841387	N	N	1132	N	00	N
19	20240626	150645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37650	1350	2	3.72	18406924050	493434	96.44	36600	38000	36200	47150	25450	36300	37303.72	7.00	0	4879	37466	36882	36116	35532	34766	36500	35150	131	10850	500	26860	50	1	26288000	9897	25.95	2.43	12	1.88	1451.00	15504.00	41000	20240607	-8.17	23400	20231031	60.90	41000	-8.17	20240607	26100	44.25	20240227	41000	-8.17	20240607	23400	60.90	20231031	2.92	N	074600	500	131 억		1841387	N	N	256	N	00	N
20	20240626	140644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37750	1450	2	3.99	15429578850	414704	81.05	36600	38000	36200	47150	25450	36300	37206.25	7.00	0	21835	37466	36882	36116	35532	34766	36500	35150	131	10850	500	26860	50	1	26288000	9924	26.02	2.43	12	1.58	1451.00	15504.00	41000	20240607	-7.93	23400	20231031	61.32	41000	-7.93	20240607	26100	44.64	20240227	41000	-7.93	20240607	23400	61.32	20231031	2.92	N	074600	500	131 억		1841387	N	N	256	N	00	N
21	20240626	130645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37800	1500	2	4.13	11591550450	313191	61.21	36600	37850	36200	47150	25450	36300	37011.12	7.00	0	21588	37466	36882	36116	35532	34766	36500	35150	131	10850	500	26860	50	1	26288000	9937	26.05	2.44	12	1.19	1451.00	15504.00	41000	20240607	-7.80	23400	20231031	61.54	41000	-7.80	20240607	26100	44.83	20240227	41000	-7.80	20240607	23400	61.54	20231031	2.92	N	074600	500	131 억		1841387	N	N	256	N	00	N
22	20240626	120644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37100	800	2	2.20	9578070200	259437	50.71	36600	37600	36200	47150	25450	36300	36918.67	7.00	0	14284	37466	36882	36116	35532	34766	36500	35150	131	10850	500	26860	50	1	26288000	9753	25.57	2.39	12	0.99	1451.00	15504.00	41000	20240607	-9.51	23400	20231031	58.55	41000	-9.51	20240607	26100	42.15	20240227	41000	-9.51	20240607	23400	58.55	20231031	2.92	N	074600	500	131 억		1841387	N	N	256	N	00	N
23	20240626	110645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37100	800	2	2.20	6239749700	169923	33.21	36600	37200	36200	47150	25450	36300	36721.04	7.00	0	8444	37466	36882	36116	35532	34766	36500	35150	131	10850	500	26860	50	1	26288000	9753	25.57	2.39	12	0.65	1451.00	15504.00	41000	20240607	-9.51	23400	20231031	58.55	41000	-9.51	20240607	26100	42.15	20240227	41000	-9.51	20240607	23400	58.55	20231031	2.92	N	074600	500	131 억		1841387	N	N	256	N	00	N
24	20240626	100643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36400	100	2	0.28	4554136850	123966	24.23	36600	37200	36350	47150	25450	36300	36736.98	7.00	0	40	37466	36882	36116	35532	34766	36500	35150	131	10850	500	26860	50	1	26288000	9569	25.09	2.35	12	0.47	1451.00	15504.00	41000	20240607	-11.22	23400	20231031	55.56	41000	-11.22	20240607	26100	39.46	20240227	41000	-11.22	20240607	23400	55.56	20231031	2.92	N	074600	500	131 억		1841387	N	N	256	N	00	N
25	20240626	090645	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36900	600	2	1.65	2139239800	57962	11.33	36600	37200	36600	47150	25450	36300	36907.63	7.00	0	17358	37466	36882	36116	35532	34766	36500	35150	131	10850	500	26860	50	1	26288000	9700	25.43	2.38	12	0.22	1451.00	15504.00	41000	20240607	-10.00	23400	20231031	57.69	41000	-10.00	20240607	26100	41.38	20240227	41000	-10.00	20240607	23400	57.69	20231031	2.92	N	074600	500	131 억		1841387	N	N	256	N	00	N
26	20240625	160643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36300	-750	5	-2.02	18361132700	508939	124.06	36500	36700	35350	48150	25950	37050	36077.11	7.08	0	-31467	37850	37450	36750	36350	35650	37100	36000	131	11100	500	27410	50	1	26288000	9543	25.02	2.34	12	1.94	1451.00	15504.00	41000	20240607	-11.46	23400	20231031	55.13	41000	-11.46	20240607	26100	39.08	20240227	41000	-11.46	20240607	23400	55.13	20231031	3.04	N	074600	500	131 억		1860881	N	N	256	N	00	N
27	20240625	150639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36400	-650	5	-1.75	17557779750	486823	118.67	36500	36700	35350	48150	25950	37050	36066.04	7.08	0	-31347	37850	37450	36750	36350	35650	37100	36000	131	11100	500	27410	50	1	26288000	9569	25.09	2.35	12	1.85	1451.00	15504.00	41000	20240607	-11.22	23400	20231031	55.56	41000	-11.22	20240607	26100	39.46	20240227	41000	-11.22	20240607	23400	55.56	20231031	3.04	N	074600	500	131 억		1860881	N	N	209	N	00	N
28	20240625	140643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36400	-650	5	-1.75	15555518950	431821	105.26	36500	36700	35350	48150	25950	37050	36023.07	7.08	0	-30057	37850	37450	36750	36350	35650	37100	36000	131	11100	500	27410	50	1	26288000	9569	25.09	2.35	12	1.64	1451.00	15504.00	41000	20240607	-11.22	23400	20231031	55.56	41000	-11.22	20240607	26100	39.46	20240227	41000	-11.22	20240607	23400	55.56	20231031	3.04	N	074600	500	131 억		1860881	N	N	209	N	00	N
29	20240625	130644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36500	-550	5	-1.48	14453224850	401541	97.88	36500	36700	35350	48150	25950	37050	35994.39	7.08	0	-28043	37850	37450	36750	36350	35650	37100	36000	131	11100	500	27410	50	1	26288000	9595	25.16	2.35	12	1.53	1451.00	15504.00	41000	20240607	-10.98	23400	20231031	55.98	41000	-10.98	20240607	26100	39.85	20240227	41000	-10.98	20240607	23400	55.98	20231031	3.04	N	074600	500	131 억		1860881	N	N	209	N	00	N
30	20240625	120646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36350	-700	5	-1.89	12469228100	347245	84.65	36500	36600	35350	48150	25950	37050	35909.02	7.08	0	-35780	37850	37450	36750	36350	35650	37100	36000	131	11100	500	27410	50	1	26288000	9556	25.05	2.34	12	1.32	1451.00	15504.00	41000	20240607	-11.34	23400	20231031	55.34	41000	-11.34	20240607	26100	39.27	20240227	41000	-11.34	20240607	23400	55.34	20231031	3.04	N	074600	500	131 억		1860881	N	N	209	N	00	N
31	20240625	110646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36150	-900	5	-2.43	10999231450	306645	74.75	36500	36600	35350	48150	25950	37050	35869.59	7.08	0	-39649	37850	37450	36750	36350	35650	37100	36000	131	11100	500	27410	50	1	26288000	9503	24.91	2.33	12	1.17	1451.00	15504.00	41000	20240607	-11.83	23400	20231031	54.49	41000	-11.83	20240607	26100	38.51	20240227	41000	-11.83	20240607	23400	54.49	20231031	3.04	N	074600	500	131 억		1860881	N	N	209	N	00	N
32	20240625	100643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	35650	-1400	5	-3.78	8339805850	232698	56.72	36500	36600	35350	48150	25950	37050	35839.61	7.08	0	-48647	37850	37450	36750	36350	35650	37100	36000	131	11100	500	27410	50	1	26288000	9372	24.57	2.30	12	0.89	1451.00	15504.00	41000	20240607	-13.05	23400	20231031	52.35	41000	-13.05	20240607	26100	36.59	20240227	41000	-13.05	20240607	23400	52.35	20231031	3.04	N	074600	500	131 억		1860881	N	N	209	N	00	N
33	20240625	090643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36450	-600	5	-1.62	1065673950	29287	7.14	36500	36600	36250	48150	25950	37050	36387.27	7.08	0	-3651	37850	37450	36750	36350	35650	37100	36000	131	11100	500	27410	50	1	26288000	9582	25.12	2.35	12	0.11	1451.00	15504.00	41000	20240607	-11.10	23400	20231031	55.77	41000	-11.10	20240607	26100	39.66	20240227	41000	-11.10	20240607	23400	55.77	20231031	3.04	N	074600	500	131 억		1860881	N	N	209	N	00	N
34	20240624	160640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37050	-100	5	-0.27	14837728100	406044	71.10	37150	37150	36050	48250	26050	37150	36539.67	6.74	0	83246	38716	37932	37366	36582	36016	37650	36300	131	11100	500	27490	50	1	26288000	9740	25.53	2.39	12	1.54	1451.00	15504.00	41000	20240607	-9.63	23400	20231031	58.33	41000	-9.63	20240607	26100	41.95	20240227	41000	-9.63	20240607	23400	58.33	20231031	2.95	N	074600	500	131 억		1771050	N	N	209	N	00	N
35	20240624	150641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36900	-250	5	-0.67	13627078700	373331	65.37	37150	37150	36050	48250	26050	37150	36501.15	6.74	0	80494	38716	37932	37366	36582	36016	37650	36300	131	11100	500	27490	50	1	26288000	9700	25.43	2.38	12	1.42	1451.00	15504.00	41000	20240607	-10.00	23400	20231031	57.69	41000	-10.00	20240607	26100	41.38	20240227	41000	-10.00	20240607	23400	57.69	20231031	2.95	N	074600	500	131 억		1771050	N	N	1934	N	00	N
36	20240624	140642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36600	-550	5	-1.48	12145710550	333027	58.32	37150	37150	36050	48250	26050	37150	36470.44	6.74	0	63501	38716	37932	37366	36582	36016	37650	36300	131	11100	500	27490	50	1	26288000	9621	25.22	2.36	12	1.27	1451.00	15504.00	41000	20240607	-10.73	23400	20231031	56.41	41000	-10.73	20240607	26100	40.23	20240227	41000	-10.73	20240607	23400	56.41	20231031	2.95	N	074600	500	131 억		1771050	N	N	1934	N	00	N
37	20240624	130640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36650	-500	5	-1.35	10840425000	297359	52.07	37150	37150	36050	48250	26050	37150	36455.44	6.74	0	54139	38716	37932	37366	36582	36016	37650	36300	131	11100	500	27490	50	1	26288000	9635	25.26	2.36	12	1.13	1451.00	15504.00	41000	20240607	-10.61	23400	20231031	56.62	41000	-10.61	20240607	26100	40.42	20240227	41000	-10.61	20240607	23400	56.62	20231031	2.95	N	074600	500	131 억		1771050	N	N	1934	N	00	N
38	20240624	120641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36600	-550	5	-1.48	10160622000	278802	48.82	37150	37150	36050	48250	26050	37150	36443.60	6.74	0	49934	38716	37932	37366	36582	36016	37650	36300	131	11100	500	27490	50	1	26288000	9621	25.22	2.36	12	1.06	1451.00	15504.00	41000	20240607	-10.73	23400	20231031	56.41	41000	-10.73	20240607	26100	40.23	20240227	41000	-10.73	20240607	23400	56.41	20231031	2.95	N	074600	500	131 억		1771050	N	N	1934	N	00	N
39	20240624	110644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36300	-850	5	-2.29	9194254000	252326	44.18	37150	37150	36050	48250	26050	37150	36437.71	6.74	0	42090	38716	37932	37366	36582	36016	37650	36300	131	11100	500	27490	50	1	26288000	9543	25.02	2.34	12	0.96	1451.00	15504.00	41000	20240607	-11.46	23400	20231031	55.13	41000	-11.46	20240607	26100	39.08	20240227	41000	-11.46	20240607	23400	55.13	20231031	2.95	N	074600	500	131 억		1771050	N	N	1934	N	00	N
40	20240624	100641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36750	-400	5	-1.08	5297736800	144792	25.35	37150	37150	36200	48250	26050	37150	36588.20	6.74	0	8484	38716	37932	37366	36582	36016	37650	36300	131	11100	500	27490	50	1	26288000	9661	25.33	2.37	12	0.55	1451.00	15504.00	41000	20240607	-10.37	23400	20231031	57.05	41000	-10.37	20240607	26100	40.80	20240227	41000	-10.37	20240607	23400	57.05	20231031	2.95	N	074600	500	131 억		1771050	N	N	1934	N	00	N
41	20240624	090641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	36800	-350	5	-0.94	873602900	23671	4.14	37150	37150	36750	48250	26050	37150	36904.97	6.74	0	-8803	38716	37932	37366	36582	36016	37650	36300	131	11100	500	27490	50	1	26288000	9674	25.36	2.37	12	0.09	1451.00	15504.00	41000	20240607	-10.24	23400	20231031	57.26	41000	-10.24	20240607	26100	41.00	20240227	41000	-10.24	20240607	23400	57.26	20231031	2.95	N	074600	500	131 억		1771050	N	N	1934	N	00	N
42	20240621	160619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37150	-1400	5	-3.63	21098823450	565484	154.39	38100	38150	36800	50100	27000	38550	37310.83	6.58	0	13266	39183	38866	38383	38066	37583	39025	38225	131	11550	500	28520	50	1	26288000	9766	25.60	2.40	12	2.15	1451.00	15504.00	41000	20240607	-9.39	23400	20231031	58.76	41000	-9.39	20240607	26100	42.34	20240227	41000	-9.39	20240607	23400	58.76	20231031	3.06	N	074600	500	131 억		1729643	N	N	1934	N	00	N
43	20240621	150619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37200	-1350	5	-3.50	19696773200	527758	144.09	38100	38150	36800	50100	27000	38550	37321.18	6.58	0	8998	39183	38866	38383	38066	37583	39025	38225	131	11550	500	28520	50	1	26288000	9779	25.64	2.40	12	2.01	1451.00	15504.00	41000	20240607	-9.27	23400	20231031	58.97	41000	-9.27	20240607	26100	42.53	20240227	41000	-9.27	20240607	23400	58.97	20231031	3.06	N	074600	500	131 억		1729643	N	N	2292	N	00	N
44	20240621	140620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37350	-1200	5	-3.11	16122471900	431879	117.91	38100	38150	36800	50100	27000	38550	37330.48	6.58	0	-10463	39183	38866	38383	38066	37583	39025	38225	131	11550	500	28520	50	1	26288000	9819	25.74	2.41	12	1.64	1451.00	15504.00	41000	20240607	-8.90	23400	20231031	59.62	41000	-8.90	20240607	26100	43.10	20240227	41000	-8.90	20240607	23400	59.62	20231031	3.06	N	074600	500	131 억		1729643	N	N	2292	N	00	N
45	20240621	130621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37500	-1050	5	-2.72	14651784650	392624	107.19	38100	38150	36800	50100	27000	38550	37317.03	6.58	0	-8149	39183	38866	38383	38066	37583	39025	38225	131	11550	500	28520	50	1	26288000	9858	25.84	2.42	12	1.49	1451.00	15504.00	41000	20240607	-8.54	23400	20231031	60.26	41000	-8.54	20240607	26100	43.68	20240227	41000	-8.54	20240607	23400	60.26	20231031	3.06	N	074600	500	131 억		1729643	N	N	2292	N	00	N
46	20240621	120623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37450	-1100	5	-2.85	13803701000	370013	101.02	38100	38150	36800	50100	27000	38550	37305.38	6.58	0	-7350	39183	38866	38383	38066	37583	39025	38225	131	11550	500	28520	50	1	26288000	9845	25.81	2.42	12	1.41	1451.00	15504.00	41000	20240607	-8.66	23400	20231031	60.04	41000	-8.66	20240607	26100	43.49	20240227	41000	-8.66	20240607	23400	60.04	20231031	3.06	N	074600	500	131 억		1729643	N	N	2292	N	00	N
47	20240621	110621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37400	-1150	5	-2.98	11900119900	319187	87.14	38100	38150	36800	50100	27000	38550	37281.88	6.58	0	-22135	39183	38866	38383	38066	37583	39025	38225	131	11550	500	28520	50	1	26288000	9832	25.78	2.41	12	1.21	1451.00	15504.00	41000	20240607	-8.78	23400	20231031	59.83	41000	-8.78	20240607	26100	43.30	20240227	41000	-8.78	20240607	23400	59.83	20231031	3.06	N	074600	500	131 억		1729643	N	N	2292	N	00	N
48	20240621	100619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37350	-1200	5	-3.11	9462191200	254006	69.35	38100	38150	36800	50100	27000	38550	37250.92	6.58	0	-34833	39183	38866	38383	38066	37583	39025	38225	131	11550	500	28520	50	1	26288000	9819	25.74	2.41	12	0.97	1451.00	15504.00	41000	20240607	-8.90	23400	20231031	59.62	41000	-8.90	20240607	26100	43.10	20240227	41000	-8.90	20240607	23400	59.62	20231031	3.06	N	074600	500	131 억		1729643	N	N	2292	N	00	N
49	20240621	090622	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37550	-1000	5	-2.59	2386474450	63365	17.30	38100	38150	37200	50100	27000	38550	37659.80	6.58	0	-12591	39183	38866	38383	38066	37583	39025	38225	131	11550	500	28520	50	1	26288000	9871	25.88	2.42	12	0.24	1451.00	15504.00	41000	20240607	-8.41	23400	20231031	60.47	41000	-8.41	20240607	26100	43.87	20240227	41000	-8.41	20240607	23400	60.47	20231031	3.06	N	074600	500	131 억		1729643	N	N	2292	N	00	N
50	20240620	160617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38550	0	3	0.00	13566294600	354557	48.82	38350	38700	37900	50100	27000	38550	38261.40	6.30	0	-7155	40050	39300	38650	37900	37250	38975	37575	131	11550	500	28520	50	1	26288000	10134	26.57	2.49	12	1.35	1451.00	15504.00	41000	20240607	-5.98	23400	20231031	64.74	41000	-5.98	20240607	26100	47.70	20240227	41000	-5.98	20240607	23400	64.74	20231031	2.79	N	074600	500	131 억		1655419	N	N	2292	N	00	N
51	20240620	150619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38500	-50	5	-0.13	12631405050	330281	45.48	38350	38700	37900	50100	27000	38550	38243.55	6.30	0	-1270	40050	39300	38650	37900	37250	38975	37575	131	11550	500	28520	50	1	26288000	10121	26.53	2.48	12	1.26	1451.00	15504.00	41000	20240607	-6.10	23400	20231031	64.53	41000	-6.10	20240607	26100	47.51	20240227	41000	-6.10	20240607	23400	64.53	20231031	2.79	N	074600	500	131 억		1655419	N	N	1120	N	00	N
52	20240620	140619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38350	-200	5	-0.52	10320106250	270095	37.19	38350	38700	37900	50100	27000	38550	38207.98	6.30	0	-8946	40050	39300	38650	37900	37250	38975	37575	131	11550	500	28520	50	1	26288000	10081	26.43	2.47	12	1.03	1451.00	15504.00	41000	20240607	-6.46	23400	20231031	63.89	41000	-6.46	20240607	26100	46.93	20240227	41000	-6.46	20240607	23400	63.89	20231031	2.79	N	074600	500	131 억		1655419	N	N	1120	N	00	N
53	20240620	130619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38300	-250	5	-0.65	8563347950	224197	30.87	38350	38700	37900	50100	27000	38550	38194.15	6.30	0	-16423	40050	39300	38650	37900	37250	38975	37575	131	11550	500	28520	50	1	26288000	10068	26.40	2.47	12	0.85	1451.00	15504.00	41000	20240607	-6.59	23400	20231031	63.68	41000	-6.59	20240607	26100	46.74	20240227	41000	-6.59	20240607	23400	63.68	20231031	2.79	N	074600	500	131 억		1655419	N	N	1120	N	00	N
54	20240620	120618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38300	-250	5	-0.65	7542705850	197518	27.20	38350	38700	37900	50100	27000	38550	38185.71	6.30	0	-17722	40050	39300	38650	37900	37250	38975	37575	131	11550	500	28520	50	1	26288000	10068	26.40	2.47	12	0.75	1451.00	15504.00	41000	20240607	-6.59	23400	20231031	63.68	41000	-6.59	20240607	26100	46.74	20240227	41000	-6.59	20240607	23400	63.68	20231031	2.79	N	074600	500	131 억		1655419	N	N	1120	N	00	N
55	20240620	110620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38150	-400	5	-1.04	6113400050	160140	22.05	38350	38700	37900	50100	27000	38550	38173.14	6.30	0	-19335	40050	39300	38650	37900	37250	38975	37575	131	11550	500	28520	50	1	26288000	10029	26.29	2.46	12	0.61	1451.00	15504.00	41000	20240607	-6.95	23400	20231031	63.03	41000	-6.95	20240607	26100	46.17	20240227	41000	-6.95	20240607	23400	63.03	20231031	2.79	N	074600	500	131 억		1655419	N	N	1120	N	00	N
56	20240620	100620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37950	-600	5	-1.56	4707858800	123213	16.97	38350	38700	37900	50100	27000	38550	38206.49	6.30	0	-17749	40050	39300	38650	37900	37250	38975	37575	131	11550	500	28520	50	1	26288000	9976	26.15	2.45	12	0.47	1451.00	15504.00	41000	20240607	-7.44	23400	20231031	62.18	41000	-7.44	20240607	26100	45.40	20240227	41000	-7.44	20240607	23400	62.18	20231031	2.79	N	074600	500	131 억		1655419	N	N	1120	N	00	N
57	20240620	090625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38200	-350	5	-0.91	720018300	18779	2.59	38350	38500	38200	50100	27000	38550	38330.72	6.30	0	-2505	40050	39300	38650	37900	37250	38975	37575	131	11550	500	28520	50	1	26288000	10042	26.33	2.46	12	0.07	1451.00	15504.00	41000	20240607	-6.83	23400	20231031	63.25	41000	-6.83	20240607	26100	46.36	20240227	41000	-6.83	20240607	23400	63.25	20231031	2.79	N	074600	500	131 억		1655419	N	N	1120	N	00	N
58	20240619	160616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38550	250	2	0.65	27888161150	722741	80.17	39000	39400	38000	49750	26850	38300	38586.68	6.67	0	-126870	40466	39382	38616	37532	36766	39000	37150	131	11450	500	28340	50	1	26288000	10134	26.57	2.49	12	2.75	1451.00	15504.00	41000	20240607	-5.98	23400	20231031	64.74	41000	-5.98	20240607	26100	47.70	20240227	41000	-5.98	20240607	23400	64.74	20231031	2.88	N	074600	500	131 억		1752683	N	N	1120	N	00	N
59	20240619	150614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38650	350	2	0.91	26811067550	694814	77.08	39000	39400	38000	49750	26850	38300	38587.40	6.67	0	-123902	40466	39382	38616	37532	36766	39000	37150	131	11450	500	28340	50	1	26288000	10160	26.64	2.49	12	2.64	1451.00	15504.00	41000	20240607	-5.73	23400	20231031	65.17	41000	-5.73	20240607	26100	48.08	20240227	41000	-5.73	20240607	23400	65.17	20231031	2.88	N	074600	500	131 억		1752683	N	N	1589	N	00	N
60	20240619	140620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38150	-150	5	-0.39	23882957700	618673	68.63	39000	39400	38000	49750	26850	38300	38603.52	6.67	0	-116837	40466	39382	38616	37532	36766	39000	37150	131	11450	500	28340	50	1	26288000	10029	26.29	2.46	12	2.35	1451.00	15504.00	41000	20240607	-6.95	23400	20231031	63.03	41000	-6.95	20240607	26100	46.17	20240227	41000	-6.95	20240607	23400	63.03	20231031	2.88	N	074600	500	131 억		1752683	N	N	1589	N	00	N
61	20240619	130615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38100	-200	5	-0.52	22366232000	578835	64.21	39000	39400	38000	49750	26850	38300	38640.08	6.67	0	-108914	40466	39382	38616	37532	36766	39000	37150	131	11450	500	28340	50	1	26288000	10016	26.26	2.46	12	2.20	1451.00	15504.00	41000	20240607	-7.07	23400	20231031	62.82	41000	-7.07	20240607	26100	45.98	20240227	41000	-7.07	20240607	23400	62.82	20231031	2.88	N	074600	500	131 억		1752683	N	N	1589	N	00	N
62	20240619	120615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38050	-250	5	-0.65	19809649300	511711	56.76	39000	39400	38050	49750	26850	38300	38712.57	6.67	0	-86392	40466	39382	38616	37532	36766	39000	37150	131	11450	500	28340	50	1	26288000	10003	26.22	2.45	12	1.95	1451.00	15504.00	41000	20240607	-7.20	23400	20231031	62.61	41000	-7.20	20240607	26100	45.79	20240227	41000	-7.20	20240607	23400	62.61	20231031	2.88	N	074600	500	131 억		1752683	N	N	1589	N	00	N
63	20240619	110616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38500	200	2	0.52	17329302250	446859	49.57	39000	39400	38200	49750	26850	38300	38780.25	6.67	0	-68250	40466	39382	38616	37532	36766	39000	37150	131	11450	500	28340	50	1	26288000	10121	26.53	2.48	12	1.70	1451.00	15504.00	41000	20240607	-6.10	23400	20231031	64.53	41000	-6.10	20240607	26100	47.51	20240227	41000	-6.10	20240607	23400	64.53	20231031	2.88	N	074600	500	131 억		1752683	N	N	1589	N	00	N
64	20240619	100618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38350	50	2	0.13	14313637500	368456	40.87	39000	39400	38300	49750	26850	38300	38847.62	6.67	0	-51470	40466	39382	38616	37532	36766	39000	37150	131	11450	500	28340	50	1	26288000	10081	26.43	2.47	12	1.40	1451.00	15504.00	41000	20240607	-6.46	23400	20231031	63.89	41000	-6.46	20240607	26100	46.93	20240227	41000	-6.46	20240607	23400	63.89	20231031	2.88	N	074600	500	131 억		1752683	N	N	1589	N	00	N
65	20240619	090625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38700	400	2	1.04	5743802400	147158	16.32	39000	39400	38650	49750	26850	38300	39031.53	6.67	0	-27168	40466	39382	38616	37532	36766	39000	37150	131	11450	500	28340	50	1	26288000	10173	26.67	2.50	12	0.56	1451.00	15504.00	41000	20240607	-5.61	23400	20231031	65.38	41000	-5.61	20240607	26100	48.28	20240227	41000	-5.61	20240607	23400	65.38	20231031	2.88	N	074600	500	131 억		1752683	N	N	1589	N	00	N
66	20240618	160612	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38300	550	2	1.46	34672138800	895797	159.18	38550	39700	37850	49050	26450	37750	38705.86	7.00	0	-13678	40050	38900	38250	37100	36450	38575	36775	131	11300	500	27930	50	1	26288000	10068	26.40	2.47	12	3.41	1451.00	15504.00	41000	20240607	-6.59	23400	20231031	63.68	41000	-6.59	20240607	26100	46.74	20240227	41000	-6.59	20240607	23400	63.68	20231031	2.94	N	074600	500	131 억		1840124	N	N	1589	N	00	N
67	20240618	150610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38100	350	2	0.93	33455747000	863967	153.53	38550	39700	37850	49050	26450	37750	38723.41	7.00	0	-9872	40050	38900	38250	37100	36450	38575	36775	131	11300	500	27930	50	1	26288000	10016	26.26	2.46	12	3.29	1451.00	15504.00	41000	20240607	-7.07	23400	20231031	62.82	41000	-7.07	20240607	26100	45.98	20240227	41000	-7.07	20240607	23400	62.82	20231031	2.94	N	074600	500	131 억		1840124	N	N	288	N	00	N
68	20240618	140613	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38000	250	2	0.66	31499862100	812499	144.38	38550	39700	37850	49050	26450	37750	38769.11	7.00	0	-12862	40050	38900	38250	37100	36450	38575	36775	131	11300	500	27930	50	1	26288000	9989	26.19	2.45	12	3.09	1451.00	15504.00	41000	20240607	-7.32	23400	20231031	62.39	41000	-7.32	20240607	26100	45.59	20240227	41000	-7.32	20240607	23400	62.39	20231031	2.94	N	074600	500	131 억		1840124	N	N	288	N	00	N
69	20240618	130617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38000	250	2	0.66	28842604100	742556	131.95	38550	39700	38000	49050	26450	37750	38842.33	7.00	0	-21353	40050	38900	38250	37100	36450	38575	36775	131	11300	500	27930	50	1	26288000	9989	26.19	2.45	12	2.82	1451.00	15504.00	41000	20240607	-7.32	23400	20231031	62.39	41000	-7.32	20240607	26100	45.59	20240227	41000	-7.32	20240607	23400	62.39	20231031	2.94	N	074600	500	131 억		1840124	N	N	288	N	00	N
70	20240618	120617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38250	500	2	1.32	26332561600	676772	120.26	38550	39700	38200	49050	26450	37750	38909.06	7.00	0	-22931	40050	38900	38250	37100	36450	38575	36775	131	11300	500	27930	50	1	26288000	10055	26.36	2.47	12	2.57	1451.00	15504.00	41000	20240607	-6.71	23400	20231031	63.46	41000	-6.71	20240607	26100	46.55	20240227	41000	-6.71	20240607	23400	63.46	20231031	2.94	N	074600	500	131 억		1840124	N	N	288	N	00	N
71	20240618	110613	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38550	800	2	2.12	23844662750	611893	108.73	38550	39700	38400	49050	26450	37750	38968.68	7.00	0	-19495	40050	38900	38250	37100	36450	38575	36775	131	11300	500	27930	50	1	26288000	10134	26.57	2.49	12	2.33	1451.00	15504.00	41000	20240607	-5.98	23400	20231031	64.74	41000	-5.98	20240607	26100	47.70	20240227	41000	-5.98	20240607	23400	64.74	20231031	2.94	N	074600	500	131 억		1840124	N	N	288	N	00	N
72	20240618	100614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38700	950	2	2.52	20430170000	523348	93.00	38550	39700	38550	49050	26450	37750	39037.45	7.00	0	747	40050	38900	38250	37100	36450	38575	36775	131	11300	500	27930	50	1	26288000	10173	26.67	2.50	12	1.99	1451.00	15504.00	41000	20240607	-5.61	23400	20231031	65.38	41000	-5.61	20240607	26100	48.28	20240227	41000	-5.61	20240607	23400	65.38	20231031	2.94	N	074600	500	131 억		1840124	N	N	288	N	00	N
73	20240618	090619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39000	1250	2	3.31	10821596950	275956	49.04	38550	39700	38550	49050	26450	37750	39214.94	7.00	0	39302	40050	38900	38250	37100	36450	38575	36775	131	11300	500	27930	50	1	26288000	10252	26.88	2.52	12	1.05	1451.00	15504.00	41000	20240607	-4.88	23400	20231031	66.67	41000	-4.88	20240607	26100	49.43	20240227	41000	-4.88	20240607	23400	66.67	20231031	2.94	N	074600	500	131 억		1840124	N	N	288	N	00	N
74	20240617	160608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37750	-650	5	-1.69	21374241050	558352	83.89	38700	39400	37600	49900	26900	38400	38282.24	7.01	0	-15812	40300	39350	38450	37500	36600	38900	37050	131	11500	500	28410	50	1	26288000	9924	26.02	2.43	12	2.12	1451.00	15504.00	41000	20240607	-7.93	23400	20231031	61.32	41000	-7.93	20240607	26100	44.64	20240227	41000	-7.93	20240607	23400	61.32	20231031	2.99	N	074600	500	131 억		1841878	N	N	288	N	00	N
75	20240617	150612	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37700	-700	5	-1.82	20183174300	526741	79.14	38700	39400	37650	49900	26900	38400	38317.02	7.01	0	-29498	40300	39350	38450	37500	36600	38900	37050	131	11500	500	28410	50	1	26288000	9911	25.98	2.43	12	2.00	1451.00	15504.00	41000	20240607	-8.05	23400	20231031	61.11	41000	-8.05	20240607	26100	44.44	20240227	41000	-8.05	20240607	23400	61.11	20231031	2.99	N	074600	500	131 억		1841878	N	N	4591	N	00	N
76	20240617	140606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37800	-600	5	-1.56	17415371050	453356	68.11	38700	39400	37700	49900	26900	38400	38414.35	7.01	0	-46813	40300	39350	38450	37500	36600	38900	37050	131	11500	500	28410	50	1	26288000	9937	26.05	2.44	12	1.72	1451.00	15504.00	41000	20240607	-7.80	23400	20231031	61.54	41000	-7.80	20240607	26100	44.83	20240227	41000	-7.80	20240607	23400	61.54	20231031	2.99	N	074600	500	131 억		1841878	N	N	4591	N	00	N
77	20240617	130607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37900	-500	5	-1.30	15026316450	390166	58.62	38700	39400	37750	49900	26900	38400	38512.73	7.01	0	-42321	40300	39350	38450	37500	36600	38900	37050	131	11500	500	28410	50	1	26288000	9963	26.12	2.44	12	1.48	1451.00	15504.00	41000	20240607	-7.56	23400	20231031	61.97	41000	-7.56	20240607	26100	45.21	20240227	41000	-7.56	20240607	23400	61.97	20231031	2.99	N	074600	500	131 억		1841878	N	N	4591	N	00	N
78	20240617	120608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37950	-450	5	-1.17	13863655300	359557	54.02	38700	39400	37750	49900	26900	38400	38557.76	7.01	0	-40837	40300	39350	38450	37500	36600	38900	37050	131	11500	500	28410	50	1	26288000	9976	26.15	2.45	12	1.37	1451.00	15504.00	41000	20240607	-7.44	23400	20231031	62.18	41000	-7.44	20240607	26100	45.40	20240227	41000	-7.44	20240607	23400	62.18	20231031	2.99	N	074600	500	131 억		1841878	N	N	4591	N	00	N
79	20240617	110604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38400	0	3	0.00	10504120000	271246	40.75	38700	39400	38250	49900	26900	38400	38725.87	7.01	0	-28845	40300	39350	38450	37500	36600	38900	37050	131	11500	500	28410	50	1	26288000	10095	26.46	2.48	12	1.03	1451.00	15504.00	41000	20240607	-6.34	23400	20231031	64.10	41000	-6.34	20240607	26100	47.13	20240227	41000	-6.34	20240607	23400	64.10	20231031	2.99	N	074600	500	131 억		1841878	N	N	4591	N	00	N
80	20240617	100604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38650	250	2	0.65	8553279050	220490	33.13	38700	39400	38250	49900	26900	38400	38792.78	7.01	0	-23031	40300	39350	38450	37500	36600	38900	37050	131	11500	500	28410	50	1	26288000	10160	26.64	2.49	12	0.84	1451.00	15504.00	41000	20240607	-5.73	23400	20231031	65.17	41000	-5.73	20240607	26100	48.08	20240227	41000	-5.73	20240607	23400	65.17	20231031	2.99	N	074600	500	131 억		1841878	N	N	4591	N	00	N
81	20240617	090607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38900	500	2	1.30	1483031000	38218	5.74	38700	39100	38450	49900	26900	38400	38808.37	7.01	0	-12387	40300	39350	38450	37500	36600	38900	37050	131	11500	500	28410	50	1	26288000	10226	26.81	2.51	12	0.15	1451.00	15504.00	41000	20240607	-5.12	23400	20231031	66.24	41000	-5.12	20240607	26100	49.04	20240227	41000	-5.12	20240607	23400	66.24	20231031	2.99	N	074600	500	131 억		1841878	N	N	4591	N	00	N
82	20240614	160516	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38400	0	3	0.00	25422381250	661165	49.82	38750	39400	37550	49900	26900	38400	38450.99	7.20	0	-22978	40000	39200	38800	38000	37600	39000	37800	131	11500	500	28410	50	1	26288000	10095	26.46	2.48	12	2.52	1451.00	15504.00	41000	20240607	-6.34	23400	20231031	64.10	41000	-6.34	20240607	26100	47.13	20240227	41000	-6.34	20240607	23400	64.10	20231031	2.92	N	074600	500	131 억		1892108	N	N	4591	N	00	N
83	20240614	150518	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38600	200	2	0.52	23999292300	624205	47.04	38750	39400	37550	49900	26900	38400	38447.82	7.20	0	-19822	40000	39200	38800	38000	37600	39000	37800	131	11500	500	28410	50	1	26288000	10147	26.60	2.49	12	2.37	1451.00	15504.00	41000	20240607	-5.85	23400	20231031	64.96	41000	-5.85	20240607	26100	47.89	20240227	41000	-5.85	20240607	23400	64.96	20231031	2.92	N	074600	500	131 억		1892108	N	N	9334	N	00	N
84	20240614	140517	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39000	600	2	1.56	20378233450	530386	39.97	38750	39400	37550	49900	26900	38400	38421.54	7.20	0	-7336	40000	39200	38800	38000	37600	39000	37800	131	11500	500	28410	50	1	26288000	10252	26.88	2.52	12	2.02	1451.00	15504.00	41000	20240607	-4.88	23400	20231031	66.67	41000	-4.88	20240607	26100	49.43	20240227	41000	-4.88	20240607	23400	66.67	20231031	2.92	N	074600	500	131 억		1892108	N	N	9334	N	00	N
85	20240614	130517	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38200	-200	5	-0.52	15381472900	401319	30.24	38750	39150	37550	49900	26900	38400	38327.18	7.20	0	-3054	40000	39200	38800	38000	37600	39000	37800	131	11500	500	28410	50	1	26288000	10042	26.33	2.46	12	1.53	1451.00	15504.00	41000	20240607	-6.83	23400	20231031	63.25	41000	-6.83	20240607	26100	46.36	20240227	41000	-6.83	20240607	23400	63.25	20231031	2.92	N	074600	500	131 억		1892108	N	N	9334	N	00	N
86	20240614	120521	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38500	100	2	0.26	14374462300	375037	28.26	38750	39150	37550	49900	26900	38400	38327.99	7.20	0	-235	40000	39200	38800	38000	37600	39000	37800	131	11500	500	28410	50	1	26288000	10121	26.53	2.48	12	1.43	1451.00	15504.00	41000	20240607	-6.10	23400	20231031	64.53	41000	-6.10	20240607	26100	47.51	20240227	41000	-6.10	20240607	23400	64.53	20231031	2.92	N	074600	500	131 억		1892108	N	N	9334	N	00	N
87	20240614	110557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38000	-400	5	-1.04	13030438000	339931	25.62	38750	39150	37550	49900	26900	38400	38332.46	7.20	0	-1648	40000	39200	38800	38000	37600	39000	37800	131	11500	500	28410	50	1	26288000	9989	26.19	2.45	12	1.29	1451.00	15504.00	41000	20240607	-7.32	23400	20231031	62.39	41000	-7.32	20240607	26100	45.59	20240227	41000	-7.32	20240607	23400	62.39	20231031	2.92	N	074600	500	131 억		1892108	N	N	9334	N	00	N
88	20240614	100557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38550	150	2	0.39	7601992550	196895	14.84	38750	39150	38050	49900	26900	38400	38610.09	7.20	0	-5486	40000	39200	38800	38000	37600	39000	37800	131	11500	500	28410	50	1	26288000	10134	26.57	2.49	12	0.75	1451.00	15504.00	41000	20240607	-5.98	23400	20231031	64.74	41000	-5.98	20240607	26100	47.70	20240227	41000	-5.98	20240607	23400	64.74	20231031	2.92	N	074600	500	131 억		1892108	N	N	9334	N	00	N
89	20240614	090559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38400	0	3	0.00	1087713850	28229	2.13	38750	38750	38300	49900	26900	38400	38534.99	7.20	0	-1262	40000	39200	38800	38000	37600	39000	37800	131	11500	500	28410	50	1	26288000	10095	26.46	2.48	12	0.11	1451.00	15504.00	41000	20240607	-6.34	23400	20231031	64.10	41000	-6.34	20240607	26100	47.13	20240227	41000	-6.34	20240607	23400	64.10	20231031	2.92	N	074600	500	131 억		1892108	N	N	9334	N	00	N
90	20240613	160552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38400	500	2	1.32	51579226250	1320079	120.42	38900	39600	38400	49250	26550	37900	39074.42	7.30	0	-11291	39766	38832	38216	37282	36666	38525	36975	131	11350	500	28040	50	1	26288000	10095	26.46	2.48	12	5.02	1451.00	15504.00	41000	20240607	-6.34	23400	20231031	64.10	41000	-6.34	20240607	26100	47.13	20240227	41000	-6.34	20240607	23400	64.10	20231031	2.69	N	074600	500	131 억		1920211	N	N	9334	N	00	N
91	20240613	150602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38650	750	2	1.98	47132605350	1204528	109.88	38900	39600	38600	49250	26550	37900	39129.52	7.30	0	8139	39766	38832	38216	37282	36666	38525	36975	131	11350	500	28040	50	1	26288000	10160	26.64	2.49	12	4.58	1451.00	15504.00	41000	20240607	-5.73	23400	20231031	65.17	41000	-5.73	20240607	26100	48.08	20240227	41000	-5.73	20240607	23400	65.17	20231031	2.69	N	074600	500	131 억		1920211	N	N	2821	N	00	N
92	20240613	140555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39000	1100	2	2.90	43423567350	1108960	101.16	38900	39600	38600	49250	26550	37900	39157.02	7.30	0	17684	39766	38832	38216	37282	36666	38525	36975	131	11350	500	28040	50	1	26288000	10252	26.88	2.52	12	4.22	1451.00	15504.00	41000	20240607	-4.88	23400	20231031	66.67	41000	-4.88	20240607	26100	49.43	20240227	41000	-4.88	20240607	23400	66.67	20231031	2.69	N	074600	500	131 억		1920211	N	N	2821	N	00	N
93	20240613	130555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39000	1100	2	2.90	40187569300	1025647	93.56	38900	39600	38600	49250	26550	37900	39182.65	7.30	0	35933	39766	38832	38216	37282	36666	38525	36975	131	11350	500	28040	50	1	26288000	10252	26.88	2.52	12	3.90	1451.00	15504.00	41000	20240607	-4.88	23400	20231031	66.67	41000	-4.88	20240607	26100	49.43	20240227	41000	-4.88	20240607	23400	66.67	20231031	2.69	N	074600	500	131 억		1920211	N	N	2821	N	00	N
94	20240613	120558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39350	1450	2	3.83	37520827750	957466	87.34	38900	39600	38600	49250	26550	37900	39187.64	7.30	0	31808	39766	38832	38216	37282	36666	38525	36975	131	11350	500	28040	50	1	26288000	10344	27.12	2.54	12	3.64	1451.00	15504.00	41000	20240607	-4.02	23400	20231031	68.16	41000	-4.02	20240607	26100	50.77	20240227	41000	-4.02	20240607	23400	68.16	20231031	2.69	N	074600	500	131 억		1920211	N	N	2821	N	00	N
95	20240613	110551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39100	1200	2	3.17	33403925050	852935	77.81	38900	39600	38600	49250	26550	37900	39163.51	7.30	0	3886	39766	38832	38216	37282	36666	38525	36975	131	11350	500	28040	50	1	26288000	10279	26.95	2.52	12	3.24	1451.00	15504.00	41000	20240607	-4.63	23400	20231031	67.09	41000	-4.63	20240607	26100	49.81	20240227	41000	-4.63	20240607	23400	67.09	20231031	2.69	N	074600	500	131 억		1920211	N	N	2821	N	00	N
96	20240613	100552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39250	1350	2	3.56	28867025250	736883	67.22	38900	39600	38600	49250	26550	37900	39174.50	7.30	0	10754	39766	38832	38216	37282	36666	38525	36975	131	11350	500	28040	50	1	26288000	10318	27.05	2.53	12	2.80	1451.00	15504.00	41000	20240607	-4.27	23400	20231031	67.74	41000	-4.27	20240607	26100	50.38	20240227	41000	-4.27	20240607	23400	67.74	20231031	2.69	N	074600	500	131 억		1920211	N	N	2821	N	00	N
97	20240613	090558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39100	1200	2	3.17	7197097900	184815	16.86	38900	39200	38600	49250	26550	37900	38942.18	7.30	0	154	39766	38832	38216	37282	36666	38525	36975	131	11350	500	28040	50	1	26288000	10279	26.95	2.52	12	0.70	1451.00	15504.00	41000	20240607	-4.63	23400	20231031	67.09	41000	-4.63	20240607	26100	49.81	20240227	41000	-4.63	20240607	23400	67.09	20231031	2.69	N	074600	500	131 억		1920211	N	N	2821	N	00	N
98	20240612	160546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37900	300	2	0.80	41699882200	1086029	97.33	38400	39150	37600	48850	26350	37600	38397.84	7.50	0	-40787	39933	38766	38133	36966	36333	38450	36650	131	11250	500	27820	50	1	26288000	9963	26.12	2.44	12	4.13	1451.00	15504.00	41000	20240607	-7.56	23400	20231031	61.97	41000	-7.56	20240607	26100	45.21	20240227	41000	-7.56	20240607	23400	61.97	20231031	2.55	N	074600	500	131 억		1972277	N	N	2821	N	00	N
99	20240612	150555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37850	250	2	0.66	40501966950	1054426	94.50	38400	39150	37600	48850	26350	37600	38412.10	7.50	0	-44556	39933	38766	38133	36966	36333	38450	36650	131	11250	500	27820	50	1	26288000	9950	26.09	2.44	12	4.01	1451.00	15504.00	41000	20240607	-7.68	23400	20231031	61.75	41000	-7.68	20240607	26100	45.02	20240227	41000	-7.68	20240607	23400	61.75	20231031	2.55	N	074600	500	131 억		1972277	N	N	281	N	00	N
100	20240612	140551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	37850	250	2	0.66	36890942250	958852	85.94	38400	39150	37800	48850	26350	37600	38474.92	7.50	0	-48747	39933	38766	38133	36966	36333	38450	36650	131	11250	500	27820	50	1	26288000	9950	26.09	2.44	12	3.65	1451.00	15504.00	41000	20240607	-7.68	23400	20231031	61.75	41000	-7.68	20240607	26100	45.02	20240227	41000	-7.68	20240607	23400	61.75	20231031	2.55	N	074600	500	131 억		1972277	N	N	281	N	00	N
101	20240612	130550	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38450	850	2	2.26	33645005450	873567	78.29	38400	39150	37800	48850	26350	37600	38515.48	7.50	0	-41039	39933	38766	38133	36966	36333	38450	36650	131	11250	500	27820	50	1	26288000	10108	26.50	2.48	12	3.32	1451.00	15504.00	41000	20240607	-6.22	23400	20231031	64.32	41000	-6.22	20240607	26100	47.32	20240227	41000	-6.22	20240607	23400	64.32	20231031	2.55	N	074600	500	131 억		1972277	N	N	281	N	00	N
102	20240612	120548	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38400	800	2	2.13	31856048950	826937	74.11	38400	39150	37800	48850	26350	37600	38523.98	7.50	0	-38642	39933	38766	38133	36966	36333	38450	36650	131	11250	500	27820	50	1	26288000	10095	26.46	2.48	12	3.15	1451.00	15504.00	41000	20240607	-6.34	23400	20231031	64.10	41000	-6.34	20240607	26100	47.13	20240227	41000	-6.34	20240607	23400	64.10	20231031	2.55	N	074600	500	131 억		1972277	N	N	281	N	00	N
103	20240612	110549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38650	1050	2	2.79	28880722350	749840	67.20	38400	39150	37800	48850	26350	37600	38516.98	7.50	0	-30482	39933	38766	38133	36966	36333	38450	36650	131	11250	500	27820	50	1	26288000	10160	26.64	2.49	12	2.85	1451.00	15504.00	41000	20240607	-5.73	23400	20231031	65.17	41000	-5.73	20240607	26100	48.08	20240227	41000	-5.73	20240607	23400	65.17	20231031	2.55	N	074600	500	131 억		1972277	N	N	281	N	00	N
104	20240612	100550	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38100	500	2	1.33	24732202700	642047	57.54	38400	39150	37800	48850	26350	37600	38522.19	7.50	0	-57306	39933	38766	38133	36966	36333	38450	36650	131	11250	500	27820	50	1	26288000	10016	26.26	2.46	12	2.44	1451.00	15504.00	41000	20240607	-7.07	23400	20231031	62.82	41000	-7.07	20240607	26100	45.98	20240227	41000	-7.07	20240607	23400	62.82	20231031	2.55	N	074600	500	131 억		1972277	N	N	281	N	00	N
105	20240612	090551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38800	1200	2	3.19	13042507000	337191	30.22	38400	39150	38350	48850	26350	37600	38682.85	7.50	0	-22140	39933	38766	38133	36966	36333	38450	36650	131	11250	500	27820	50	1	26288000	10200	26.74	2.50	12	1.28	1451.00	15504.00	41000	20240607	-5.37	23400	20231031	65.81	41000	-5.37	20240607	26100	48.66	20240227	41000	-5.37	20240607	23400	65.81	20231031	2.55	N	074600	500	131 억		1972277	N	N	281	N	00	N
106	20240610	160544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38600	-2350	5	-5.74	78442211300	2004484	37.87	40550	40700	37850	53200	28700	40950	39130.44	9.36	0	-313194	44416	42682	39266	37532	34116	43550	38400	131	12250	500	30300	50	1	26288000	10147	26.60	2.49	12	7.63	1451.00	15504.00	41000	20240607	-5.85	23400	20231031	64.96	41000	-5.85	20240607	26100	47.89	20240227	41000	-5.85	20240607	23400	64.96	20231031	2.96	N	074600	500	131 억		2459565	N	N	1604	N	00	N
107	20240610	150551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38750	-2200	5	-5.37	74382539550	1899388	35.88	40550	40700	37850	53200	28700	40950	39157.96	9.36	0	-299139	44416	42682	39266	37532	34116	43550	38400	131	12250	500	30300	50	1	26288000	10187	26.71	2.50	12	7.23	1451.00	15504.00	41000	20240607	-5.49	23400	20231031	65.60	41000	-5.49	20240607	26100	48.47	20240227	41000	-5.49	20240607	23400	65.60	20231031	2.96	N	074600	500	131 억		2459565	N	N	3422	N	00	N
108	20240610	140546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38450	-2500	5	-6.11	66666559400	1699815	32.11	40550	40700	37850	53200	28700	40950	39216.26	9.36	0	-240761	44416	42682	39266	37532	34116	43550	38400	131	12250	500	30300	50	1	26288000	10108	26.50	2.48	12	6.47	1451.00	15504.00	41000	20240607	-6.22	23400	20231031	64.32	41000	-6.22	20240607	26100	47.32	20240227	41000	-6.22	20240607	23400	64.32	20231031	2.96	N	074600	500	131 억		2459565	N	N	3422	N	00	N
109	20240610	130544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38150	-2800	5	-6.84	60487694800	1538864	29.07	40550	40700	37850	53200	28700	40950	39302.91	9.36	0	-203677	44416	42682	39266	37532	34116	43550	38400	131	12250	500	30300	50	1	26288000	10029	26.29	2.46	12	5.85	1451.00	15504.00	41000	20240607	-6.95	23400	20231031	63.03	41000	-6.95	20240607	26100	46.17	20240227	41000	-6.95	20240607	23400	63.03	20231031	2.96	N	074600	500	131 억		2459565	N	N	3422	N	00	N
110	20240610	120546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38350	-2600	5	-6.35	52833383000	1338037	25.28	40550	40700	38100	53200	28700	40950	39481.84	9.36	0	-120238	44416	42682	39266	37532	34116	43550	38400	131	12250	500	30300	50	1	26288000	10081	26.43	2.47	12	5.09	1451.00	15504.00	41000	20240607	-6.46	23400	20231031	63.89	41000	-6.46	20240607	26100	46.93	20240227	41000	-6.46	20240607	23400	63.89	20231031	2.96	N	074600	500	131 억		2459565	N	N	3422	N	00	N
111	20240610	110549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	38500	-2450	5	-5.98	46781617350	1180287	22.30	40550	40700	38400	53200	28700	40950	39631.83	9.36	0	-74685	44416	42682	39266	37532	34116	43550	38400	131	12250	500	30300	50	1	26288000	10121	26.53	2.48	12	4.49	1451.00	15504.00	41000	20240607	-6.10	23400	20231031	64.53	41000	-6.10	20240607	26100	47.51	20240227	41000	-6.10	20240607	23400	64.53	20231031	2.96	N	074600	500	131 억		2459565	N	N	3422	N	00	N
112	20240610	100544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	39350	-1600	5	-3.91	31393008100	784672	14.82	40550	40700	39050	53200	28700	40950	40003.52	9.36	0	13572	44416	42682	39266	37532	34116	43550	38400	131	12250	500	30300	50	1	26288000	10344	27.12	2.54	12	2.98	1451.00	15504.00	41000	20240607	-4.02	23400	20231031	68.16	41000	-4.02	20240607	26100	50.77	20240227	41000	-4.02	20240607	23400	68.16	20231031	2.96	N	074600	500	131 억		2459565	N	N	3422	N	00	N
113	20240610	090551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	40550	-400	5	-0.98	6757559150	166904	3.15	40550	40700	40200	53200	28700	40950	40477.63	9.36	0	206	44416	42682	39266	37532	34116	43550	38400	131	12250	500	30300	50	1	26288000	10660	27.95	2.62	12	0.63	1451.00	15504.00	41000	20240607	-1.10	23400	20231031	73.29	41000	-1.10	20240607	26100	55.36	20240227	41000	-1.10	20240607	23400	73.29	20231031	2.96	N	074600	500	131 억		2459565	N	N	3422	N	00	N
114	20240607	160603	55	40.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	40950	5550	2	15.68	208493158750	5259371	964.50	35950	41000	35850	46000	24800	35400	39639.07	7.08	0	594869	36533	35966	34983	34416	33433	36250	34700	131	10600	500	26190	50	1	26288000	10765	28.22	2.64	12	20.01	1451.00	15504.00	41000	20240607	-0.12	23400	20231031	75.00	41000	-0.12	20240607	26100	56.90	20240227	41000	-0.12	20240607	23400	75.00	20231031	2.98	N	074600	500	131 억		1861393	N	N	3422	N	00	N
115	20240607	150608	55	40.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	40650	5250	2	14.83	200546297400	5064379	928.74	35950	41000	35850	46000	24800	35400	39599.39	7.08	0	584798	36533	35966	34983	34416	33433	36250	34700	131	10600	500	26190	50	1	26288000	10686	28.02	2.62	12	19.26	1451.00	15504.00	41000	20240607	-0.85	23400	20231031	73.72	41000	-0.85	20240607	26100	55.75	20240227	41000	-0.85	20240607	23400	73.72	20231031	2.98	N	074600	500	131 억		1861393	N	N	143	N	00	N
116	20240607	140605	55	40.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	40650	5250	2	14.83	186809934350	4727249	866.92	35950	40900	35850	46000	24800	35400	39517.69	7.08	0	513924	36533	35966	34983	34416	33433	36250	34700	131	10600	500	26190	50	1	26288000	10686	28.02	2.62	12	17.98	1451.00	15504.00	40900	20240607	-0.61	23400	20231031	73.72	40900	-0.61	20240607	26100	55.75	20240227	40900	-0.61	20240607	23400	73.72	20231031	2.98	N	074600	500	131 억		1861393	N	N	143	N	00	N
117	20240607	130600	55	40.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	40450	5050	2	14.27	166947438800	4238580	777.30	35950	40850	35850	46000	24800	35400	39387.60	7.08	0	398122	36533	35966	34983	34416	33433	36250	34700	131	10600	500	26190	50	1	26288000	10633	27.88	2.61	12	16.12	1451.00	15504.00	40850	20240607	-0.98	23400	20231031	72.86	40850	-0.98	20240607	26100	54.98	20240227	40850	-0.98	20240607	23400	72.86	20231031	2.98	N	074600	500	131 억		1861393	N	N	143	N	00	N
118	20240607	120605	55	40.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	40100	4700	2	13.28	147971873250	3768083	691.02	35950	40850	35850	46000	24800	35400	39269.81	7.08	0	316356	36533	35966	34983	34416	33433	36250	34700	131	10600	500	26190	50	1	26288000	10541	27.64	2.59	12	14.33	1451.00	15504.00	40850	20240607	-1.84	23400	20231031	71.37	40850	-1.84	20240607	26100	53.64	20240227	40850	-1.84	20240607	23400	71.37	20231031	2.98	N	074600	500	131 억		1861393	N	N	143	N	00	N
119	20240607	110559	55	40.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	39650	4250	2	12.01	136807329000	3487548	639.57	35950	40850	35850	46000	24800	35400	39227.38	7.08	0	259648	36533	35966	34983	34416	33433	36250	34700	131	10600	500	26190	50	1	26288000	10423	27.33	2.56	12	13.27	1451.00	15504.00	40850	20240607	-2.94	23400	20231031	69.44	40850	-2.94	20240607	26100	51.92	20240227	40850	-2.94	20240607	23400	69.44	20231031	2.98	N	074600	500	131 억		1861393	N	N	143	N	00	N
120	20240607	100604	55	40.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	39800	4400	2	12.43	111400668250	2847163	522.13	35950	40850	35850	46000	24800	35400	39126.92	7.08	0	235858	36533	35966	34983	34416	33433	36250	34700	131	10600	500	26190	50	1	26288000	10463	27.43	2.57	12	10.83	1451.00	15504.00	40850	20240607	-2.57	23400	20231031	70.09	40850	-2.57	20240607	26100	52.49	20240227	40850	-2.57	20240607	23400	70.09	20231031	2.98	N	074600	500	131 억		1861393	N	N	143	N	00	N
121	20240607	090602	55	40.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	36800	1400	2	3.95	7262333000	199136	36.52	35950	36900	35850	46000	24800	35400	36469.27	7.08	0	-27371	36533	35966	34983	34416	33433	36250	34700	131	10600	500	26190	50	1	26288000	9674	25.36	2.37	12	0.76	1451.00	15504.00	36900	20240607	-0.27	23400	20231031	57.26	36900	-0.27	20240607	26100	41.00	20240227	36900	-0.27	20240607	23400	57.26	20231031	2.98	N	074600	500	131 억		1861393	N	N	143	N	00	N
122	20240605	160602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	35400	1400	2	4.12	18960854050	543021	191.81	34350	35550	34000	44200	23800	34000	34916.59	7.06	0	26504	35566	34782	34366	33582	33166	34575	33375	131	10200	500	25160	50	1	26288000	9306	24.40	2.28	12	2.07	1451.00	15504.00	36850	20240513	-3.93	23400	20231031	51.28	36850	-3.93	20240513	26100	35.63	20240227	36850	-3.93	20240513	23400	51.28	20231031	2.92	N	074600	500	131 억		1857006	N	N	143	N	00	N
123	20240605	150558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	35500	1500	2	4.41	18046053700	517208	182.69	34350	35550	34000	44200	23800	34000	34891.29	7.06	0	29139	35566	34782	34366	33582	33166	34575	33375	131	10200	500	25160	50	1	26288000	9332	24.47	2.29	12	1.97	1451.00	15504.00	36850	20240513	-3.66	23400	20231031	51.71	36850	-3.66	20240513	26100	36.02	20240227	36850	-3.66	20240513	23400	51.71	20231031	2.92	N	074600	500	131 억		1857006	N	N	55	N	00	N
124	20240605	140600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	35400	1400	2	4.12	14076353650	405173	143.12	34350	35400	34000	44200	23800	34000	34741.59	7.06	0	19263	35566	34782	34366	33582	33166	34575	33375	131	10200	500	25160	50	1	26288000	9306	24.40	2.28	12	1.54	1451.00	15504.00	36850	20240513	-3.93	23400	20231031	51.28	36850	-3.93	20240513	26100	35.63	20240227	36850	-3.93	20240513	23400	51.28	20231031	2.92	N	074600	500	131 억		1857006	N	N	55	N	00	N
125	20240605	130602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	35000	1000	2	2.94	11518028600	332375	117.40	34350	35300	34000	44200	23800	34000	34653.72	7.06	0	9282	35566	34782	34366	33582	33166	34575	33375	131	10200	500	25160	50	1	26288000	9201	24.12	2.26	12	1.26	1451.00	15504.00	36850	20240513	-5.02	23400	20231031	49.57	36850	-5.02	20240513	26100	34.10	20240227	36850	-5.02	20240513	23400	49.57	20231031	2.92	N	074600	500	131 억		1857006	N	N	55	N	00	N
126	20240605	120559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34550	550	2	1.62	9131577250	264007	93.25	34350	35300	34000	44200	23800	34000	34588.40	7.06	0	8167	35566	34782	34366	33582	33166	34575	33375	131	10200	500	25160	50	1	26288000	9083	23.81	2.23	12	1.00	1451.00	15504.00	36850	20240513	-6.24	23400	20231031	47.65	36850	-6.24	20240513	26100	32.38	20240227	36850	-6.24	20240513	23400	47.65	20231031	2.92	N	074600	500	131 억		1857006	N	N	55	N	00	N
127	20240605	110601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34200	200	2	0.59	7604737900	219589	77.56	34350	35300	34000	44200	23800	34000	34631.69	7.06	0	13004	35566	34782	34366	33582	33166	34575	33375	131	10200	500	25160	50	1	26288000	8990	23.57	2.21	12	0.84	1451.00	15504.00	36850	20240513	-7.19	23400	20231031	46.15	36850	-7.19	20240513	26100	31.03	20240227	36850	-7.19	20240513	23400	46.15	20231031	2.92	N	074600	500	131 억		1857006	N	N	55	N	00	N
128	20240605	100601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34150	150	2	0.44	5491218400	157917	55.78	34350	35300	34100	44200	23800	34000	34772.82	7.06	0	4487	35566	34782	34366	33582	33166	34575	33375	131	10200	500	25160	50	1	26288000	8977	23.54	2.20	12	0.60	1451.00	15504.00	36850	20240513	-7.33	23400	20231031	45.94	36850	-7.33	20240513	26100	30.84	20240227	36850	-7.33	20240513	23400	45.94	20231031	2.92	N	074600	500	131 억		1857006	N	N	55	N	00	N
129	20240605	090559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34550	550	2	1.62	501553400	14570	5.15	34350	34600	34350	44200	23800	34000	34423.76	7.06	0	597	35566	34782	34366	33582	33166	34575	33375	131	10200	500	25160	50	1	26288000	9083	23.81	2.23	12	0.06	1451.00	15504.00	36850	20240513	-6.24	23400	20231031	47.65	36850	-6.24	20240513	26100	32.38	20240227	36850	-6.24	20240513	23400	47.65	20231031	2.92	N	074600	500	131 억		1857006	N	N	55	N	00	N
130	20240604	160555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34000	-900	5	-2.58	9590650750	276743	67.31	34900	35150	33950	45350	24450	34900	34659.03	7.17	0	-35795	36166	35532	34516	33882	32866	35850	34200	131	10450	500	25820	50	1	26288000	8938	23.43	2.19	12	1.05	1451.00	15504.00	36850	20240513	-7.73	23400	20231031	45.30	36850	-7.73	20240513	26100	30.27	20240227	36850	-7.73	20240513	23400	45.30	20231031	2.75	N	074600	500	131 억		1886067	N	N	55	N	00	N
131	20240604	150555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34200	-700	5	-2.01	8728123100	251443	61.15	34900	35150	34100	45350	24450	34900	34712.13	7.17	0	-36816	36166	35532	34516	33882	32866	35850	34200	131	10450	500	25820	50	1	26288000	8990	23.57	2.21	12	0.96	1451.00	15504.00	36850	20240513	-7.19	23400	20231031	46.15	36850	-7.19	20240513	26100	31.03	20240227	36850	-7.19	20240513	23400	46.15	20231031	2.75	N	074600	500	131 억		1886067	N	N	47	N	00	N
132	20240604	140557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34600	-300	5	-0.86	6721165600	193035	46.95	34900	35150	34450	45350	24450	34900	34818.38	7.17	0	-27499	36166	35532	34516	33882	32866	35850	34200	131	10450	500	25820	50	1	26288000	9096	23.85	2.23	12	0.73	1451.00	15504.00	36850	20240513	-6.11	23400	20231031	47.86	36850	-6.11	20240513	26100	32.57	20240227	36850	-6.11	20240513	23400	47.86	20231031	2.75	N	074600	500	131 억		1886067	N	N	47	N	00	N
133	20240604	130554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34800	-100	5	-0.29	6043989200	173536	42.21	34900	35150	34450	45350	24450	34900	34828.45	7.17	0	-20222	36166	35532	34516	33882	32866	35850	34200	131	10450	500	25820	50	1	26288000	9148	23.98	2.24	12	0.66	1451.00	15504.00	36850	20240513	-5.56	23400	20231031	48.72	36850	-5.56	20240513	26100	33.33	20240227	36850	-5.56	20240513	23400	48.72	20231031	2.75	N	074600	500	131 억		1886067	N	N	47	N	00	N
134	20240604	120553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34900	0	3	0.00	5502643400	157986	38.42	34900	35150	34450	45350	24450	34900	34829.94	7.17	0	-17227	36166	35532	34516	33882	32866	35850	34200	131	10450	500	25820	50	1	26288000	9175	24.05	2.25	12	0.60	1451.00	15504.00	36850	20240513	-5.29	23400	20231031	49.15	36850	-5.29	20240513	26100	33.72	20240227	36850	-5.29	20240513	23400	49.15	20231031	2.75	N	074600	500	131 억		1886067	N	N	47	N	00	N
135	20240604	110550	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34800	-100	5	-0.29	4144570700	119209	28.99	34900	35100	34450	45350	24450	34900	34767.26	7.17	0	-14393	36166	35532	34516	33882	32866	35850	34200	131	10450	500	25820	50	1	26288000	9148	23.98	2.24	12	0.45	1451.00	15504.00	36850	20240513	-5.56	23400	20231031	48.72	36850	-5.56	20240513	26100	33.33	20240227	36850	-5.56	20240513	23400	48.72	20231031	2.75	N	074600	500	131 억		1886067	N	N	47	N	00	N
136	20240604	100554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34650	-250	5	-0.72	2808108750	80823	19.66	34900	35050	34450	45350	24450	34900	34743.93	7.17	0	-4359	36166	35532	34516	33882	32866	35850	34200	131	10450	500	25820	50	1	26288000	9109	23.88	2.23	12	0.31	1451.00	15504.00	36850	20240513	-5.97	23400	20231031	48.08	36850	-5.97	20240513	26100	32.76	20240227	36850	-5.97	20240513	23400	48.08	20231031	2.75	N	074600	500	131 억		1886067	N	N	47	N	00	N
137	20240604	090554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34850	-50	5	-0.14	391651550	11272	2.74	34900	34900	34500	45350	24450	34900	34745.52	7.17	0	-5255	36166	35532	34516	33882	32866	35850	34200	131	10450	500	25820	50	1	26288000	9161	24.02	2.25	12	0.04	1451.00	15504.00	36850	20240513	-5.43	23400	20231031	48.93	36850	-5.43	20240513	26100	33.52	20240227	36850	-5.43	20240513	23400	48.93	20231031	2.75	N	074600	500	131 억		1886067	N	N	47	N	00	N
138	20240603	160547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34900	1300	2	3.87	14141933050	409096	122.46	33850	35150	33500	43650	23550	33600	34569.17	6.98	0	61210	35333	34466	33733	32866	32133	34100	32500	131	10050	500	24860	50	1	26288000	9175	24.05	2.25	12	1.56	1451.00	15504.00	36850	20240513	-5.29	23400	20231031	49.15	36850	-5.29	20240513	26100	33.72	20240227	36850	-5.29	20240513	23400	49.15	20231031	2.82	N	074600	500	131 억		1834653	N	N	47	N	00	N
139	20240603	150549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34400	800	2	2.38	13210546300	382229	114.41	33850	35150	33500	43650	23550	33600	34563.00	6.98	0	60242	35333	34466	33733	32866	32133	34100	32500	131	10050	500	24860	50	1	26288000	9043	23.71	2.22	12	1.45	1451.00	15504.00	36850	20240513	-6.65	23400	20231031	47.01	36850	-6.65	20240513	26100	31.80	20240227	36850	-6.65	20240513	23400	47.01	20231031	2.82	N	074600	500	131 억		1834653	N	N	180	N	00	N
140	20240603	140546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34800	1200	2	3.57	11663691100	337684	101.08	33850	35150	33500	43650	23550	33600	34541.51	6.98	0	54355	35333	34466	33733	32866	32133	34100	32500	131	10050	500	24860	50	1	26288000	9148	23.98	2.24	12	1.28	1451.00	15504.00	36850	20240513	-5.56	23400	20231031	48.72	36850	-5.56	20240513	26100	33.33	20240227	36850	-5.56	20240513	23400	48.72	20231031	2.82	N	074600	500	131 억		1834653	N	N	180	N	00	N
141	20240603	130547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34700	1100	2	3.27	10431695600	302331	90.50	33850	35150	33500	43650	23550	33600	34505.57	6.98	0	54053	35333	34466	33733	32866	32133	34100	32500	131	10050	500	24860	50	1	26288000	9122	23.91	2.24	12	1.15	1451.00	15504.00	36850	20240513	-5.83	23400	20231031	48.29	36850	-5.83	20240513	26100	32.95	20240227	36850	-5.83	20240513	23400	48.29	20231031	2.82	N	074600	500	131 억		1834653	N	N	180	N	00	N
142	20240603	120548	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34650	1050	2	3.12	9864198650	285970	85.60	33850	35150	33500	43650	23550	33600	34495.23	6.98	0	51524	35333	34466	33733	32866	32133	34100	32500	131	10050	500	24860	50	1	26288000	9109	23.88	2.23	12	1.09	1451.00	15504.00	36850	20240513	-5.97	23400	20231031	48.08	36850	-5.97	20240513	26100	32.76	20240227	36850	-5.97	20240513	23400	48.08	20231031	2.82	N	074600	500	131 억		1834653	N	N	180	N	00	N
143	20240603	110543	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34700	1100	2	3.27	8799653150	255086	76.36	33850	35150	33500	43650	23550	33600	34498.39	6.98	0	45585	35333	34466	33733	32866	32133	34100	32500	131	10050	500	24860	50	1	26288000	9122	23.91	2.24	12	0.97	1451.00	15504.00	36850	20240513	-5.83	23400	20231031	48.29	36850	-5.83	20240513	26100	32.95	20240227	36850	-5.83	20240513	23400	48.29	20231031	2.82	N	074600	500	131 억		1834653	N	N	180	N	00	N
144	20240603	100542	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	34650	1050	2	3.12	7594042650	220315	65.95	33850	35150	33500	43650	23550	33600	34470.80	6.98	0	40621	35333	34466	33733	32866	32133	34100	32500	131	10050	500	24860	50	1	26288000	9109	23.88	2.23	12	0.84	1451.00	15504.00	36850	20240513	-5.97	23400	20231031	48.08	36850	-5.97	20240513	26100	32.76	20240227	36850	-5.97	20240513	23400	48.08	20231031	2.82	N	074600	500	131 억		1834653	N	N	180	N	00	N
145	20240603	090541	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	33550	-50	5	-0.15	350700850	10423	3.12	33850	33850	33500	43650	23550	33600	33648.94	6.98	0	-3169	35333	34466	33733	32866	32133	34100	32500	131	10050	500	24860	50	1	26288000	8820	23.12	2.16	12	0.04	1451.00	15504.00	36850	20240513	-8.96	23400	20231031	43.38	36850	-8.96	20240513	26100	28.54	20240227	36850	-8.96	20240513	23400	43.38	20231031	2.82	N	074600	500	131 억		1834653	N	N	180	N	00	N