KissMeData/009520/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160253	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	292224054350	9560524	53.77	32400	32500	29200	38900	21000	29950	30581.00	3.61	157000	160336	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.96	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1504000	N	N	6309	N	00	N
3	20231229	150252	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	292224054350	9560524	53.77	32400	32500	29200	38900	21000	29950	30581.00	3.61	157000	160336	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.96	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1504000	N	N	6309	N	00	N
4	20231229	140251	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	292224054350	9560524	53.77	32400	32500	29200	38900	21000	29950	30581.00	3.61	157000	160336	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.96	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1504000	N	N	6309	N	00	N
5	20231229	130251	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	292224054350	9560524	53.77	32400	32500	29200	38900	21000	29950	30581.00	3.61	157000	160336	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.96	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1504000	N	N	6309	N	00	N
6	20231229	120251	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	292224054350	9560524	53.77	32400	32500	29200	38900	21000	29950	30581.00	3.61	157000	160336	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.96	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1504000	N	N	6309	N	00	N
7	20231229	110243	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	292224054350	9560524	53.77	32400	32500	29200	38900	21000	29950	30581.00	3.61	157000	160336	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.96	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1504000	N	N	6309	N	00	N
8	20231229	100245	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	292224054350	9560524	53.77	32400	32500	29200	38900	21000	29950	30581.00	3.61	157000	160336	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.96	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1504000	N	N	6309	N	00	N
9	20231229	090244	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	292224054350	9560524	53.77	32400	32500	29200	38900	21000	29950	30581.00	3.61	157000	160336	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.96	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1504000	N	N	6309	N	00	N
10	20231228	160243	57	100.00	KSQ150		금속	N	N	N	N		N	29400	-550	5	-1.84	287976105250	9417004	52.97	32400	32500	29200	38900	21000	29950	30581.00	3.23	0	157288	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12243	253.45	10.68	12	22.61	116.00	2752.00	47000	20230726	-37.45	7420	20230106	296.23	47000	-37.45	20230726	7420	296.23	20230106	47000	-37.45	20230726	7420	296.23	20230106	2.64	N	009520	500	208 억		1347000	N	N	6309	N	00	N
11	20231228	150245	57	100.00	KSQ150		금속	N	N	N	N		N	29350	-600	5	-2.00	276918724300	9040059	50.85	32400	32500	29350	38900	21000	29950	30632.40	3.23	0	78681	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12222	253.02	10.66	12	21.71	116.00	2752.00	47000	20230726	-37.55	7420	20230106	295.55	47000	-37.55	20230726	7420	295.55	20230106	47000	-37.55	20230726	7420	295.55	20230106	2.64	N	009520	500	208 억		1347000	N	N	3665	N	00	N
12	20231228	140244	57	100.00	KSQ150		금속	N	N	N	N		N	30000	50	2	0.17	260223514000	8477205	47.68	32400	32500	29500	38900	21000	29950	30696.85	3.23	0	78765	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12493	258.62	10.90	12	20.36	116.00	2752.00	47000	20230726	-36.17	7420	20230106	304.31	47000	-36.17	20230726	7420	304.31	20230106	47000	-36.17	20230726	7420	304.31	20230106	2.64	N	009520	500	208 억		1347000	N	N	3665	N	00	N
13	20231228	130242	57	100.00	KSQ150		금속	N	N	N	N		N	30150	200	2	0.67	247257794350	8045341	45.25	32400	32500	29500	38900	21000	29950	30733.04	3.23	0	56854	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12555	259.91	10.96	12	19.32	116.00	2752.00	47000	20230726	-35.85	7420	20230106	306.33	47000	-35.85	20230726	7420	306.33	20230106	47000	-35.85	20230726	7420	306.33	20230106	2.64	N	009520	500	208 억		1347000	N	N	3665	N	00	N
14	20231228	120243	57	100.00	KSQ150		금속	N	N	N	N		N	30150	200	2	0.67	238762006300	7764283	43.67	32400	32500	29500	38900	21000	29950	30751.33	3.23	0	18155	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12555	259.91	10.96	12	18.65	116.00	2752.00	47000	20230726	-35.85	7420	20230106	306.33	47000	-35.85	20230726	7420	306.33	20230106	47000	-35.85	20230726	7420	306.33	20230106	2.64	N	009520	500	208 억		1347000	N	N	3665	N	00	N
15	20231228	110244	57	100.00	KSQ150		금속	N	N	N	N		N	30400	450	2	1.50	228043200900	7408516	41.67	32400	32500	29500	38900	21000	29950	30781.23	3.23	0	-28970	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12659	262.07	11.05	12	17.79	116.00	2752.00	47000	20230726	-35.32	7420	20230106	309.70	47000	-35.32	20230726	7420	309.70	20230106	47000	-35.32	20230726	7420	309.70	20230106	2.64	N	009520	500	208 억		1347000	N	N	3665	N	00	N
16	20231228	100242	57	100.00	KSQ150		금속	N	N	N	N		N	29550	-400	5	-1.34	184568463500	5974659	33.61	32400	32500	29500	38900	21000	29950	30891.88	3.23	0	-176575	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	12305	254.74	10.74	12	14.35	116.00	2752.00	47000	20230726	-37.13	7420	20230106	298.25	47000	-37.13	20230726	7420	298.25	20230106	47000	-37.13	20230726	7420	298.25	20230106	2.64	N	009520	500	208 억		1347000	N	N	3665	N	00	N
17	20231228	090242	57	100.00	KSQ150		금속	N	N	N	N		N	31400	1450	2	4.84	55431247750	1734764	9.76	32400	32500	31050	38900	21000	29950	31953.19	3.23	0	-208726	34516	32232	27666	25382	20816	33375	26525	208	8950	500	21560	50	1	41642703	13076	270.69	11.41	12	4.17	116.00	2752.00	47000	20230726	-33.19	7420	20230106	323.18	47000	-33.19	20230726	7420	323.18	20230106	47000	-33.19	20230726	7420	323.18	20230106	2.64	N	009520	500	208 억		1347000	N	N	3665	N	00	N
18	20231227	160242	57	100.00	KSQ150		금속	N	N	N	N		N	29950	6900	1	29.93	513553528850	17775932	3628.04	23100	29950	23100	29950	16150	23050	28890.39	2.26	0	399216	24550	23800	23350	22600	22150	23575	22375	208	6900	500	16590	50	1	41642703	12472	258.19	10.88	12	42.69	116.00	2752.00	47000	20230726	-36.28	7420	20230106	303.64	47000	-36.28	20230726	7420	303.64	20230106	47000	-36.28	20230726	7420	303.64	20230106	2.64	N	009520	500	208 억		939300	N	N	3665	N	00	N
19	20231227	150244	57	100.00	KSQ150		금속	N	N	N	N		N	29950	6900	1	29.93	512365232650	17736256	3619.95	23100	29950	23100	29950	16150	23050	28888.08	2.26	0	399427	24550	23800	23350	22600	22150	23575	22375	208	6900	500	16590	50	1	41642703	12472	258.19	10.88	12	42.59	116.00	2752.00	47000	20230726	-36.28	7420	20230106	303.64	47000	-36.28	20230726	7420	303.64	20230106	47000	-36.28	20230726	7420	303.64	20230106	2.64	N	009520	500	208 억		939300	N	N	1885	N	00	N
20	20231227	140243	57	100.00	KSQ150		금속	N	N	N	N		N	29850	6800	2	29.50	487313823000	16898083	3448.88	23100	29950	23100	29950	16150	23050	28838.48	2.26	0	384064	24550	23800	23350	22600	22150	23575	22375	208	6900	500	16590	50	1	41642703	12430	257.33	10.85	12	40.58	116.00	2752.00	47000	20230726	-36.49	7420	20230106	302.29	47000	-36.49	20230726	7420	302.29	20230106	47000	-36.49	20230726	7420	302.29	20230106	2.64	N	009520	500	208 억		939300	N	N	1885	N	00	N
21	20231227	130241	57	100.00	KSQ150		금속	N	N	N	N		N	29550	6500	2	28.20	451780469250	15708428	3206.07	23100	29950	23100	29950	16150	23050	28760.46	2.26	0	419532	24550	23800	23350	22600	22150	23575	22375	208	6900	500	16590	50	1	41642703	12305	254.74	10.74	12	37.72	116.00	2752.00	47000	20230726	-37.13	7420	20230106	298.25	47000	-37.13	20230726	7420	298.25	20230106	47000	-37.13	20230726	7420	298.25	20230106	2.64	N	009520	500	208 억		939300	N	N	1885	N	00	N
22	20231227	120241	57	100.00	KSQ150		금속	N	N	N	N		N	29700	6650	2	28.85	409953157250	14303277	2919.28	23100	29950	23100	29950	16150	23050	28661.56	2.26	0	414706	24550	23800	23350	22600	22150	23575	22375	208	6900	500	16590	50	1	41642703	12368	256.03	10.79	12	34.35	116.00	2752.00	47000	20230726	-36.81	7420	20230106	300.27	47000	-36.81	20230726	7420	300.27	20230106	47000	-36.81	20230726	7420	300.27	20230106	2.64	N	009520	500	208 억		939300	N	N	1885	N	00	N
23	20231227	110243	57	100.00	KSQ150		금속	N	N	N	N		N	29600	6550	2	28.42	335564367500	11798901	2408.14	23100	29950	23100	29950	16150	23050	28440.40	2.26	0	338177	24550	23800	23350	22600	22150	23575	22375	208	6900	500	16590	50	1	41642703	12326	255.17	10.76	12	28.33	116.00	2752.00	47000	20230726	-37.02	7420	20230106	298.92	47000	-37.02	20230726	7420	298.92	20230106	47000	-37.02	20230726	7420	298.92	20230106	2.64	N	009520	500	208 억		939300	N	N	1885	N	00	N
24	20231227	100243	57	100.00	KSQ150		금속	N	N	N	N		N	29950	6900	1	29.93	197312292700	7089063	1446.87	23100	29950	23100	29950	16150	23050	27833.47	2.26	0	-58467	24550	23800	23350	22600	22150	23575	22375	208	6900	500	16590	50	1	41642703	12472	258.19	10.88	12	17.02	116.00	2752.00	47000	20230726	-36.28	7420	20230106	303.64	47000	-36.28	20230726	7420	303.64	20230106	47000	-36.28	20230726	7420	303.64	20230106	2.64	N	009520	500	208 억		939300	N	N	1885	N	00	N
25	20231227	090243	57	100.00	KSQ150		금속	N	N	N	N		N	23100	50	2	0.22	274200050	11850	2.42	23100	23300	23100	29950	16150	23050	23140.75	2.26	0	-1623	24550	23800	23350	22600	22150	23575	22375	208	6900	500	16590	50	1	41642703	9619	199.14	8.39	12	0.03	116.00	2752.00	47000	20230726	-50.85	7420	20230106	211.32	47000	-50.85	20230726	7420	211.32	20230106	47000	-50.85	20230726	7420	211.32	20230106	2.64	N	009520	500	208 억		939300	N	N	1885	N	00	N
26	20231226	160243	57	100.00	KSQ150		금속	N	N	N	N		N	23050	-800	5	-3.35	11098930800	478014	45.02	23800	24100	22900	31000	16700	23850	23218.73	2.29	0	-13469	25250	24550	23900	23200	22550	24900	23550	208	7150	500	17170	50	1	41642703	9599	198.71	8.38	12	1.15	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.52	N	009520	500	208 억		954051	N	N	1885	N	00	N
27	20231226	150242	57	100.00	KSQ150		금속	N	N	N	N		N	23150	-700	5	-2.94	10153354200	437026	41.16	23800	24100	22900	31000	16700	23850	23231.80	2.29	0	-13671	25250	24550	23900	23200	22550	24900	23550	208	7150	500	17170	50	1	41642703	9640	199.57	8.41	12	1.05	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.52	N	009520	500	208 억		954051	N	N	4079	N	00	N
28	20231226	140243	57	100.00	KSQ150		금속	N	N	N	N		N	23150	-700	5	-2.94	9010912050	387597	36.50	23800	24100	22900	31000	16700	23850	23247.00	2.29	0	-11502	25250	24550	23900	23200	22550	24900	23550	208	7150	500	17170	50	1	41642703	9640	199.57	8.41	12	0.93	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.52	N	009520	500	208 억		954051	N	N	4079	N	00	N
29	20231226	130243	57	100.00	KSQ150		금속	N	N	N	N		N	23100	-750	5	-3.14	7622004150	327691	30.86	23800	24100	22900	31000	16700	23850	23258.40	2.29	0	-26826	25250	24550	23900	23200	22550	24900	23550	208	7150	500	17170	50	1	41642703	9619	199.14	8.39	12	0.79	116.00	2752.00	47000	20230726	-50.85	7420	20230106	211.32	47000	-50.85	20230726	7420	211.32	20230106	47000	-50.85	20230726	7420	211.32	20230106	2.52	N	009520	500	208 억		954051	N	N	4079	N	00	N
30	20231226	120243	57	100.00	KSQ150		금속	N	N	N	N		N	23150	-700	5	-2.94	6486940850	278707	26.25	23800	24100	22900	31000	16700	23850	23273.60	2.29	0	-21611	25250	24550	23900	23200	22550	24900	23550	208	7150	500	17170	50	1	41642703	9640	199.57	8.41	12	0.67	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.52	N	009520	500	208 억		954051	N	N	4079	N	00	N
31	20231226	110245	57	100.00	KSQ150		금속	N	N	N	N		N	23100	-750	5	-3.14	5511124550	236452	22.27	23800	24100	22900	31000	16700	23850	23305.89	2.29	0	-23422	25250	24550	23900	23200	22550	24900	23550	208	7150	500	17170	50	1	41642703	9619	199.14	8.39	12	0.57	116.00	2752.00	47000	20230726	-50.85	7420	20230106	211.32	47000	-50.85	20230726	7420	211.32	20230106	47000	-50.85	20230726	7420	211.32	20230106	2.52	N	009520	500	208 억		954051	N	N	4079	N	00	N
32	20231226	100243	57	100.00	KSQ150		금속	N	N	N	N		N	23150	-700	5	-2.94	4539311700	194385	18.31	23800	24100	22900	31000	16700	23850	23350.28	2.29	0	-19191	25250	24550	23900	23200	22550	24900	23550	208	7150	500	17170	50	1	41642703	9640	199.57	8.41	12	0.47	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.52	N	009520	500	208 억		954051	N	N	4079	N	00	N
33	20231226	090243	57	100.00	KSQ150		금속	N	N	N	N		N	23950	100	2	0.42	745390000	31235	2.94	23800	24100	23600	31000	16700	23850	23864.27	2.29	0	7557	25250	24550	23900	23200	22550	24900	23550	208	7150	500	17170	50	1	41642703	9973	206.47	8.70	12	0.08	116.00	2752.00	47000	20230726	-49.04	7420	20230106	222.78	47000	-49.04	20230726	7420	222.78	20230106	47000	-49.04	20230726	7420	222.78	20230106	2.52	N	009520	500	208 억		954051	N	N	4079	N	00	N
34	20231222	160240	57	100.00	KSQ150		금속	N	N	N	N		N	23850	350	2	1.49	25080345750	1050274	36.27	23700	24600	23250	30550	16450	23500	23880.01	2.35	-3863	-29933	26700	25100	23800	22200	20900	25900	23000	208	7050	500	16920	50	1	41642703	9932	205.60	8.67	12	2.52	116.00	2752.00	47000	20230726	-49.26	7420	20230106	221.43	47000	-49.26	20230726	7420	221.43	20230106	47000	-49.26	20230726	7420	221.43	20230106	2.51	N	009520	500	208 억		978857	N	N	4079	N	00	N
35	20231222	150240	57	100.00	KSQ150		금속	N	N	N	N		N	23850	350	2	1.49	23470748900	982805	33.94	23700	24600	23250	30550	16450	23500	23881.51	2.35	-3863	-25290	26700	25100	23800	22200	20900	25900	23000	208	7050	500	16920	50	1	41642703	9932	205.60	8.67	12	2.36	116.00	2752.00	47000	20230726	-49.26	7420	20230106	221.43	47000	-49.26	20230726	7420	221.43	20230106	47000	-49.26	20230726	7420	221.43	20230106	2.51	N	009520	500	208 억		978857	N	N	1889	N	00	N
36	20231222	140240	57	100.00	KSQ150		금속	N	N	N	N		N	23600	100	2	0.43	13099805750	552952	19.09	23700	24300	23250	30550	16450	23500	23690.78	2.35	-3863	1381	26700	25100	23800	22200	20900	25900	23000	208	7050	500	16920	50	1	41642703	9828	203.45	8.58	12	1.33	116.00	2752.00	47000	20230726	-49.79	7420	20230106	218.06	47000	-49.79	20230726	7420	218.06	20230106	47000	-49.79	20230726	7420	218.06	20230106	2.51	N	009520	500	208 억		978857	N	N	1889	N	00	N
37	20231222	130238	57	100.00	KSQ150		금속	N	N	N	N		N	23600	100	2	0.43	11611418950	490087	16.92	23700	24300	23250	30550	16450	23500	23692.69	2.35	-3863	-6415	26700	25100	23800	22200	20900	25900	23000	208	7050	500	16920	50	1	41642703	9828	203.45	8.58	12	1.18	116.00	2752.00	47000	20230726	-49.79	7420	20230106	218.06	47000	-49.79	20230726	7420	218.06	20230106	47000	-49.79	20230726	7420	218.06	20230106	2.51	N	009520	500	208 억		978857	N	N	1889	N	00	N
38	20231222	120239	57	100.00	KSQ150		금속	N	N	N	N		N	23400	-100	5	-0.43	10840007950	457302	15.79	23700	24300	23250	30550	16450	23500	23704.40	2.35	-3863	-7755	26700	25100	23800	22200	20900	25900	23000	208	7050	500	16920	50	1	41642703	9744	201.72	8.50	12	1.10	116.00	2752.00	47000	20230726	-50.21	7420	20230106	215.36	47000	-50.21	20230726	7420	215.36	20230106	47000	-50.21	20230726	7420	215.36	20230106	2.51	N	009520	500	208 억		978857	N	N	1889	N	00	N
39	20231222	110239	57	100.00	KSQ150		금속	N	N	N	N		N	23600	100	2	0.43	9929955050	418530	14.45	23700	24300	23250	30550	16450	23500	23725.96	2.35	-3863	-9331	26700	25100	23800	22200	20900	25900	23000	208	7050	500	16920	50	1	41642703	9828	203.45	8.58	12	1.01	116.00	2752.00	47000	20230726	-49.79	7420	20230106	218.06	47000	-49.79	20230726	7420	218.06	20230106	47000	-49.79	20230726	7420	218.06	20230106	2.51	N	009520	500	208 억		978857	N	N	1889	N	00	N
40	20231222	100239	57	100.00	KSQ150		금속	N	N	N	N		N	23600	100	2	0.43	7684308650	322605	11.14	23700	24300	23400	30550	16450	23500	23819.86	2.35	-3863	-19506	26700	25100	23800	22200	20900	25900	23000	208	7050	500	16920	50	1	41642703	9828	203.45	8.58	12	0.77	116.00	2752.00	47000	20230726	-49.79	7420	20230106	218.06	47000	-49.79	20230726	7420	218.06	20230106	47000	-49.79	20230726	7420	218.06	20230106	2.51	N	009520	500	208 억		978857	N	N	1889	N	00	N
41	20231222	090238	57	100.00	KSQ150		금속	N	N	N	N		N	23800	300	2	1.28	970870150	40875	1.41	23700	23900	23600	30550	16450	23500	23754.08	2.35	-3863	-2000	26700	25100	23800	22200	20900	25900	23000	208	7050	500	16920	50	1	41642703	9911	205.17	8.65	12	0.10	116.00	2752.00	47000	20230726	-49.36	7420	20230106	220.75	47000	-49.36	20230726	7420	220.75	20230106	47000	-49.36	20230726	7420	220.75	20230106	2.51	N	009520	500	208 억		978857	N	N	1889	N	00	N
42	20231221	160239	57	100.00	KSQ150		금속	N	N	N	N		N	23500	650	2	2.84	69644388450	2875123	787.00	22500	25400	22500	29700	16000	22850	24224.09	2.44	0	-57986	23616	23232	22966	22582	22316	23100	22450	208	6850	500	16450	50	1	41642703	9786	202.59	8.54	12	6.90	116.00	2752.00	47000	20230726	-50.00	7420	20230106	216.71	47000	-50.00	20230726	7420	216.71	20230106	47000	-50.00	20230726	7420	216.71	20230106	2.51	N	009520	500	208 억		1015022	N	N	1882	N	00	N
43	20231221	150239	57	100.00	KSQ150		금속	N	N	N	N		N	23650	800	2	3.50	67789535250	2796387	765.45	22500	25400	22500	29700	16000	22850	24241.83	2.44	0	-67513	23616	23232	22966	22582	22316	23100	22450	208	6850	500	16450	50	1	41642703	9848	203.88	8.59	12	6.72	116.00	2752.00	47000	20230726	-49.68	7420	20230106	218.73	47000	-49.68	20230726	7420	218.73	20230106	47000	-49.68	20230726	7420	218.73	20230106	2.51	N	009520	500	208 억		1015022	N	N	336	N	00	N
44	20231221	140237	57	100.00	KSQ150		금속	N	N	N	N		N	23700	850	2	3.72	65249667800	2689557	736.21	22500	25400	22500	29700	16000	22850	24260.38	2.44	0	-69471	23616	23232	22966	22582	22316	23100	22450	208	6850	500	16450	50	1	41642703	9869	204.31	8.61	12	6.46	116.00	2752.00	47000	20230726	-49.57	7420	20230106	219.41	47000	-49.57	20230726	7420	219.41	20230106	47000	-49.57	20230726	7420	219.41	20230106	2.51	N	009520	500	208 억		1015022	N	N	336	N	00	N
45	20231221	130239	57	100.00	KSQ150		금속	N	N	N	N		N	23650	800	2	3.50	61706649850	2541182	695.59	22500	25400	22500	29700	16000	22850	24282.66	2.44	0	-81595	23616	23232	22966	22582	22316	23100	22450	208	6850	500	16450	50	1	41642703	9848	203.88	8.59	12	6.10	116.00	2752.00	47000	20230726	-49.68	7420	20230106	218.73	47000	-49.68	20230726	7420	218.73	20230106	47000	-49.68	20230726	7420	218.73	20230106	2.51	N	009520	500	208 억		1015022	N	N	336	N	00	N
46	20231221	120239	57	100.00	KSQ150		금속	N	N	N	N		N	24000	1150	2	5.03	59039310150	2428615	664.78	22500	25400	22500	29700	16000	22850	24309.87	2.44	0	-82746	23616	23232	22966	22582	22316	23100	22450	208	6850	500	16450	50	1	41642703	9994	206.90	8.72	12	5.83	116.00	2752.00	47000	20230726	-48.94	7420	20230106	223.45	47000	-48.94	20230726	7420	223.45	20230106	47000	-48.94	20230726	7420	223.45	20230106	2.51	N	009520	500	208 억		1015022	N	N	336	N	00	N
47	20231221	110240	57	100.00	KSQ150		금속	N	N	N	N		N	23900	1050	2	4.60	55003090750	2260161	618.67	22500	25400	22500	29700	16000	22850	24335.92	2.44	0	-74701	23616	23232	22966	22582	22316	23100	22450	208	6850	500	16450	50	1	41642703	9953	206.03	8.68	12	5.43	116.00	2752.00	47000	20230726	-49.15	7420	20230106	222.10	47000	-49.15	20230726	7420	222.10	20230106	47000	-49.15	20230726	7420	222.10	20230106	2.51	N	009520	500	208 억		1015022	N	N	336	N	00	N
48	20231221	100237	57	100.00	KSQ150		금속	N	N	N	N		N	23850	1000	2	4.38	16605102800	694539	190.12	22500	24650	22500	29700	16000	22850	23908.11	2.44	0	-52689	23616	23232	22966	22582	22316	23100	22450	208	6850	500	16450	50	1	41642703	9932	205.60	8.67	12	1.67	116.00	2752.00	47000	20230726	-49.26	7420	20230106	221.43	47000	-49.26	20230726	7420	221.43	20230106	47000	-49.26	20230726	7420	221.43	20230106	2.51	N	009520	500	208 억		1015022	N	N	336	N	00	N
49	20231221	090239	57	100.00	KSQ150		금속	N	N	N	N		N	22600	-250	5	-1.09	173658050	7707	2.11	22500	22650	22500	29700	16000	22850	22532.06	2.44	0	2435	23616	23232	22966	22582	22316	23100	22450	208	6850	500	16450	50	1	41642703	9411	194.83	8.21	12	0.02	116.00	2752.00	47000	20230726	-51.91	7420	20230106	204.58	47000	-51.91	20230726	7420	204.58	20230106	47000	-51.91	20230726	7420	204.58	20230106	2.51	N	009520	500	208 억		1015022	N	N	336	N	00	N
50	20231220	160239	57	100.00	KSQ150		금속	N	N	N	N		N	22850	-100	5	-0.44	8280544500	361333	111.10	23000	23350	22700	29800	16100	22950	22916.74	2.53	0	-41091	23783	23366	23033	22616	22283	23200	22450	208	6850	500	16520	50	1	41642703	9515	196.98	8.30	12	0.87	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.48	N	009520	500	208 억		1053410	N	N	336	N	00	N
51	20231220	150250	57	100.00	KSQ150		금속	N	N	N	N		N	22750	-200	5	-0.87	7696508800	335735	103.23	23000	23350	22700	29800	16100	22950	22924.36	2.53	0	-51267	23783	23366	23033	22616	22283	23200	22450	208	6850	500	16520	50	1	41642703	9474	196.12	8.27	12	0.81	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.48	N	009520	500	208 억		1053410	N	N	1935	N	00	N
52	20231220	140254	57	100.00	KSQ150		금속	N	N	N	N		N	22850	-100	5	-0.44	6605110250	287805	88.49	23000	23350	22750	29800	16100	22950	22949.95	2.53	0	-43618	23783	23366	23033	22616	22283	23200	22450	208	6850	500	16520	50	1	41642703	9515	196.98	8.30	12	0.69	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.48	N	009520	500	208 억		1053410	N	N	1935	N	00	N
53	20231220	130252	57	100.00	KSQ150		금속	N	N	N	N		N	22850	-100	5	-0.44	5856308100	254981	78.40	23000	23350	22800	29800	16100	22950	22967.63	2.53	0	-40946	23783	23366	23033	22616	22283	23200	22450	208	6850	500	16520	50	1	41642703	9515	196.98	8.30	12	0.61	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.48	N	009520	500	208 억		1053410	N	N	1935	N	00	N
54	20231220	120237	57	100.00	KSQ150		금속	N	N	N	N		N	22900	-50	5	-0.22	4974572450	216410	66.54	23000	23350	22800	29800	16100	22950	22986.80	2.53	0	-37597	23783	23366	23033	22616	22283	23200	22450	208	6850	500	16520	50	1	41642703	9536	197.41	8.32	12	0.52	116.00	2752.00	47000	20230726	-51.28	7420	20230106	208.63	47000	-51.28	20230726	7420	208.63	20230106	47000	-51.28	20230726	7420	208.63	20230106	2.48	N	009520	500	208 억		1053410	N	N	1935	N	00	N
55	20231220	110239	57	100.00	KSQ150		금속	N	N	N	N		N	23050	100	2	0.44	3745808800	162804	50.06	23000	23350	22800	29800	16100	22950	23008.09	2.53	0	-24122	23783	23366	23033	22616	22283	23200	22450	208	6850	500	16520	50	1	41642703	9599	198.71	8.38	12	0.39	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.48	N	009520	500	208 억		1053410	N	N	1935	N	00	N
56	20231220	100238	57	100.00	KSQ150		금속	N	N	N	N		N	22900	-50	5	-0.22	2251594850	98032	30.14	23000	23150	22800	29800	16100	22950	22967.96	2.53	0	-18833	23783	23366	23033	22616	22283	23200	22450	208	6850	500	16520	50	1	41642703	9536	197.41	8.32	12	0.24	116.00	2752.00	47000	20230726	-51.28	7420	20230106	208.63	47000	-51.28	20230726	7420	208.63	20230106	47000	-51.28	20230726	7420	208.63	20230106	2.48	N	009520	500	208 억		1053410	N	N	1935	N	00	N
57	20231220	090238	57	100.00	KSQ150		금속	N	N	N	N		N	23000	50	2	0.22	477715950	20779	6.39	23000	23100	22900	29800	16100	22950	22990.32	2.53	0	-12976	23783	23366	23033	22616	22283	23200	22450	208	6850	500	16520	50	1	41642703	9578	198.28	8.36	12	0.05	116.00	2752.00	47000	20230726	-51.06	7420	20230106	209.97	47000	-51.06	20230726	7420	209.97	20230106	47000	-51.06	20230726	7420	209.97	20230106	2.48	N	009520	500	208 억		1053410	N	N	1935	N	00	N
58	20231219	160239	57	100.00	KSQ150		금속	N	N	N	N		N	22950	-350	5	-1.50	7383101850	322115	83.76	23450	23450	22700	30250	16350	23300	22920.13	2.54	0	-8784	23766	23532	23316	23082	22866	23425	22975	208	6950	500	16770	50	1	41642703	9557	197.84	8.34	12	0.77	116.00	2752.00	47000	20230726	-51.17	7420	20230106	209.30	47000	-51.17	20230726	7420	209.30	20230106	47000	-51.17	20230726	7420	209.30	20230106	2.45	N	009520	500	208 억		1056354	N	N	1935	N	00	N
59	20231219	150239	57	100.00	KSQ150		금속	N	N	N	N		N	22950	-350	5	-1.50	6820792300	297649	77.40	23450	23450	22700	30250	16350	23300	22914.98	2.54	0	-12175	23766	23532	23316	23082	22866	23425	22975	208	6950	500	16770	50	1	41642703	9557	197.84	8.34	12	0.71	116.00	2752.00	47000	20230726	-51.17	7420	20230106	209.30	47000	-51.17	20230726	7420	209.30	20230106	47000	-51.17	20230726	7420	209.30	20230106	2.45	N	009520	500	208 억		1056354	N	N	1440	N	00	N
60	20231219	140239	57	100.00	KSQ150		금속	N	N	N	N		N	22850	-450	5	-1.93	6270013950	273591	71.14	23450	23450	22700	30250	16350	23300	22916.84	2.54	0	-19615	23766	23532	23316	23082	22866	23425	22975	208	6950	500	16770	50	1	41642703	9515	196.98	8.30	12	0.66	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.45	N	009520	500	208 억		1056354	N	N	1440	N	00	N
61	20231219	130239	57	100.00	KSQ150		금속	N	N	N	N		N	22900	-400	5	-1.72	5684198750	248003	64.49	23450	23450	22700	30250	16350	23300	22919.19	2.54	0	-27731	23766	23532	23316	23082	22866	23425	22975	208	6950	500	16770	50	1	41642703	9536	197.41	8.32	12	0.60	116.00	2752.00	47000	20230726	-51.28	7420	20230106	208.63	47000	-51.28	20230726	7420	208.63	20230106	47000	-51.28	20230726	7420	208.63	20230106	2.45	N	009520	500	208 억		1056354	N	N	1440	N	00	N
62	20231219	120239	57	100.00	KSQ150		금속	N	N	N	N		N	22900	-400	5	-1.72	4721648700	205815	53.52	23450	23450	22700	30250	16350	23300	22940.44	2.54	0	-28557	23766	23532	23316	23082	22866	23425	22975	208	6950	500	16770	50	1	41642703	9536	197.41	8.32	12	0.49	116.00	2752.00	47000	20230726	-51.28	7420	20230106	208.63	47000	-51.28	20230726	7420	208.63	20230106	47000	-51.28	20230726	7420	208.63	20230106	2.45	N	009520	500	208 억		1056354	N	N	1440	N	00	N
63	20231219	110240	57	100.00	KSQ150		금속	N	N	N	N		N	22900	-400	5	-1.72	4290625850	186989	48.62	23450	23450	22700	30250	16350	23300	22945.02	2.54	0	-30623	23766	23532	23316	23082	22866	23425	22975	208	6950	500	16770	50	1	41642703	9536	197.41	8.32	12	0.45	116.00	2752.00	47000	20230726	-51.28	7420	20230106	208.63	47000	-51.28	20230726	7420	208.63	20230106	47000	-51.28	20230726	7420	208.63	20230106	2.45	N	009520	500	208 억		1056354	N	N	1440	N	00	N
64	20231219	100238	57	100.00	KSQ150		금속	N	N	N	N		N	22950	-350	5	-1.50	3418340600	148962	38.73	23450	23450	22700	30250	16350	23300	22946.67	2.54	0	-33725	23766	23532	23316	23082	22866	23425	22975	208	6950	500	16770	50	1	41642703	9557	197.84	8.34	12	0.36	116.00	2752.00	47000	20230726	-51.17	7420	20230106	209.30	47000	-51.17	20230726	7420	209.30	20230106	47000	-51.17	20230726	7420	209.30	20230106	2.45	N	009520	500	208 억		1056354	N	N	1440	N	00	N
65	20231219	090237	57	100.00	KSQ150		금속	N	N	N	N		N	22900	-400	5	-1.72	872812350	37722	9.81	23450	23450	22900	30250	16350	23300	23136.07	2.54	0	-29538	23766	23532	23316	23082	22866	23425	22975	208	6950	500	16770	50	1	41642703	9536	197.41	8.32	12	0.09	116.00	2752.00	47000	20230726	-51.28	7420	20230106	208.63	47000	-51.28	20230726	7420	208.63	20230106	47000	-51.28	20230726	7420	208.63	20230106	2.45	N	009520	500	208 억		1056354	N	N	1440	N	00	N
66	20231218	160239	57	100.00	KSQ150		금속	N	N	N	N		N	23300	200	2	0.87	8802945900	377594	65.03	23500	23550	23100	30000	16200	23100	23313.51	2.53	0	5666	23866	23482	23216	22832	22566	23675	23025	208	6900	500	16630	50	1	41642703	9703	200.86	8.47	12	0.91	116.00	2752.00	47000	20230726	-50.43	7420	20230106	214.02	47000	-50.43	20230726	7420	214.02	20230106	47000	-50.43	20230726	7420	214.02	20230106	2.51	N	009520	500	208 억		1052254	N	N	1440	N	00	N
67	20231218	150237	57	100.00	KSQ150		금속	N	N	N	N		N	23250	150	2	0.65	8044953800	344995	59.41	23500	23550	23100	30000	16200	23100	23319.30	2.53	0	17245	23866	23482	23216	22832	22566	23675	23025	208	6900	500	16630	50	1	41642703	9682	200.43	8.45	12	0.83	116.00	2752.00	47000	20230726	-50.53	7420	20230106	213.34	47000	-50.53	20230726	7420	213.34	20230106	47000	-50.53	20230726	7420	213.34	20230106	2.51	N	009520	500	208 억		1052254	N	N	2974	N	00	N
68	20231218	140238	57	100.00	KSQ150		금속	N	N	N	N		N	23400	300	2	1.30	7313063700	313572	54.00	23500	23550	23100	30000	16200	23100	23322.09	2.53	0	24811	23866	23482	23216	22832	22566	23675	23025	208	6900	500	16630	50	1	41642703	9744	201.72	8.50	12	0.75	116.00	2752.00	47000	20230726	-50.21	7420	20230106	215.36	47000	-50.21	20230726	7420	215.36	20230106	47000	-50.21	20230726	7420	215.36	20230106	2.51	N	009520	500	208 억		1052254	N	N	2974	N	00	N
69	20231218	130238	57	100.00	KSQ150		금속	N	N	N	N		N	23350	250	2	1.08	5542154850	238002	40.99	23500	23550	23100	30000	16200	23100	23286.49	2.53	0	18562	23866	23482	23216	22832	22566	23675	23025	208	6900	500	16630	50	1	41642703	9724	201.29	8.48	12	0.57	116.00	2752.00	47000	20230726	-50.32	7420	20230106	214.69	47000	-50.32	20230726	7420	214.69	20230106	47000	-50.32	20230726	7420	214.69	20230106	2.51	N	009520	500	208 억		1052254	N	N	2974	N	00	N
70	20231218	120236	57	100.00	KSQ150		금속	N	N	N	N		N	23300	200	2	0.87	4794638500	205961	35.47	23500	23550	23100	30000	16200	23100	23279.70	2.53	0	6787	23866	23482	23216	22832	22566	23675	23025	208	6900	500	16630	50	1	41642703	9703	200.86	8.47	12	0.49	116.00	2752.00	47000	20230726	-50.43	7420	20230106	214.02	47000	-50.43	20230726	7420	214.02	20230106	47000	-50.43	20230726	7420	214.02	20230106	2.51	N	009520	500	208 억		1052254	N	N	2974	N	00	N
71	20231218	110237	57	100.00	KSQ150		금속	N	N	N	N		N	23350	250	2	1.08	4343785450	186617	32.14	23500	23550	23100	30000	16200	23100	23276.86	2.53	0	4629	23866	23482	23216	22832	22566	23675	23025	208	6900	500	16630	50	1	41642703	9724	201.29	8.48	12	0.45	116.00	2752.00	47000	20230726	-50.32	7420	20230106	214.69	47000	-50.32	20230726	7420	214.69	20230106	47000	-50.32	20230726	7420	214.69	20230106	2.51	N	009520	500	208 억		1052254	N	N	2974	N	00	N
72	20231218	100236	57	100.00	KSQ150		금속	N	N	N	N		N	23200	100	2	0.43	3017493550	129475	22.30	23500	23550	23100	30000	16200	23100	23306.25	2.53	0	-5602	23866	23482	23216	22832	22566	23675	23025	208	6900	500	16630	50	1	41642703	9661	200.00	8.43	12	0.31	116.00	2752.00	47000	20230726	-50.64	7420	20230106	212.67	47000	-50.64	20230726	7420	212.67	20230106	47000	-50.64	20230726	7420	212.67	20230106	2.51	N	009520	500	208 억		1052254	N	N	2974	N	00	N
73	20231218	090234	57	100.00	KSQ150		금속	N	N	N	N		N	23400	300	2	1.30	717994350	30633	5.28	23500	23550	23250	30000	16200	23100	23443.13	2.53	0	-11573	23866	23482	23216	22832	22566	23675	23025	208	6900	500	16630	50	1	41642703	9744	201.72	8.50	12	0.07	116.00	2752.00	47000	20230726	-50.21	7420	20230106	215.36	47000	-50.21	20230726	7420	215.36	20230106	47000	-50.21	20230726	7420	215.36	20230106	2.51	N	009520	500	208 억		1052254	N	N	2974	N	00	N
74	20231215	160235	57	100.00	KSQ150		금속	N	N	N	N		N	23100	350	2	1.54	13421789800	576616	162.49	23000	23600	22950	29550	15950	22750	23277.17	2.54	0	-2265	23216	22982	22766	22532	22316	22975	22525	208	6800	500	16380	50	1	41642703	9619	199.14	8.39	12	1.38	116.00	2752.00	47000	20230726	-50.85	7420	20230106	211.32	47000	-50.85	20230726	7420	211.32	20230106	47000	-50.85	20230726	7420	211.32	20230106	2.51	N	009520	500	208 억		1058130	N	N	2974	N	00	N
75	20231215	150237	57	100.00	KSQ150		금속	N	N	N	N		N	23150	400	2	1.76	12880590500	553200	155.89	23000	23600	22950	29550	15950	22750	23283.79	2.54	0	-6048	23216	22982	22766	22532	22316	22975	22525	208	6800	500	16380	50	1	41642703	9640	199.57	8.41	12	1.33	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.51	N	009520	500	208 억		1058130	N	N	6011	N	00	N
76	20231215	140237	57	100.00	KSQ150		금속	N	N	N	N		N	23150	400	2	1.76	11827300350	507603	143.04	23000	23600	22950	29550	15950	22750	23300.30	2.54	0	-9812	23216	22982	22766	22532	22316	22975	22525	208	6800	500	16380	50	1	41642703	9640	199.57	8.41	12	1.22	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.51	N	009520	500	208 억		1058130	N	N	6011	N	00	N
77	20231215	130236	57	100.00	KSQ150		금속	N	N	N	N		N	23200	450	2	1.98	11231827100	481937	135.81	23000	23600	22950	29550	15950	22750	23305.59	2.54	0	-8625	23216	22982	22766	22532	22316	22975	22525	208	6800	500	16380	50	1	41642703	9661	200.00	8.43	12	1.16	116.00	2752.00	47000	20230726	-50.64	7420	20230106	212.67	47000	-50.64	20230726	7420	212.67	20230106	47000	-50.64	20230726	7420	212.67	20230106	2.51	N	009520	500	208 억		1058130	N	N	6011	N	00	N
78	20231215	120235	57	100.00	KSQ150		금속	N	N	N	N		N	23250	500	2	2.20	10504628200	450617	126.98	23000	23600	22950	29550	15950	22750	23311.66	2.54	0	-8942	23216	22982	22766	22532	22316	22975	22525	208	6800	500	16380	50	1	41642703	9682	200.43	8.45	12	1.08	116.00	2752.00	47000	20230726	-50.53	7420	20230106	213.34	47000	-50.53	20230726	7420	213.34	20230106	47000	-50.53	20230726	7420	213.34	20230106	2.51	N	009520	500	208 억		1058130	N	N	6011	N	00	N
79	20231215	110236	57	100.00	KSQ150		금속	N	N	N	N		N	23100	350	2	1.54	9743606250	417822	117.74	23000	23600	22950	29550	15950	22750	23319.99	2.54	0	-5377	23216	22982	22766	22532	22316	22975	22525	208	6800	500	16380	50	1	41642703	9619	199.14	8.39	12	1.00	116.00	2752.00	47000	20230726	-50.85	7420	20230106	211.32	47000	-50.85	20230726	7420	211.32	20230106	47000	-50.85	20230726	7420	211.32	20230106	2.51	N	009520	500	208 억		1058130	N	N	6011	N	00	N
80	20231215	100237	57	100.00	KSQ150		금속	N	N	N	N		N	23500	750	2	3.30	6751546550	289942	81.71	23000	23550	22950	29550	15950	22750	23285.85	2.54	0	8139	23216	22982	22766	22532	22316	22975	22525	208	6800	500	16380	50	1	41642703	9786	202.59	8.54	12	0.70	116.00	2752.00	47000	20230726	-50.00	7420	20230106	216.71	47000	-50.00	20230726	7420	216.71	20230106	47000	-50.00	20230726	7420	216.71	20230106	2.51	N	009520	500	208 억		1058130	N	N	6011	N	00	N
81	20231215	090235	57	100.00	KSQ150		금속	N	N	N	N		N	23050	300	2	1.32	407677450	17711	4.99	23000	23100	22950	29550	15950	22750	23018.32	2.54	0	1543	23216	22982	22766	22532	22316	22975	22525	208	6800	500	16380	50	1	41642703	9599	198.71	8.38	12	0.04	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.51	N	009520	500	208 억		1058130	N	N	6011	N	00	N
82	20231214	160236	57	100.00	KSQ150		금속	N	N	N	N		N	22750	500	2	2.25	7980071350	350493	116.59	22750	23000	22550	28900	15600	22250	22768.19	2.35	0	102426	23016	22632	22416	22032	21816	22525	21925	208	6650	500	16020	50	1	41642703	9474	196.12	8.27	12	0.84	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.53	N	009520	500	208 억		979425	N	N	6011	N	00	N
83	20231214	150242	57	100.00	KSQ150		금속	N	N	N	N		N	22750	500	2	2.25	6863578650	301391	100.25	22750	23000	22550	28900	15600	22250	22773.03	2.35	0	75870	23016	22632	22416	22032	21816	22525	21925	208	6650	500	16020	50	1	41642703	9474	196.12	8.27	12	0.72	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.53	N	009520	500	208 억		979425	N	N	671	N	00	N
84	20231214	140242	57	100.00	KSQ150		금속	N	N	N	N		N	22900	650	2	2.92	5776647400	253693	84.39	22750	23000	22550	28900	15600	22250	22770.25	2.35	0	81991	23016	22632	22416	22032	21816	22525	21925	208	6650	500	16020	50	1	41642703	9536	197.41	8.32	12	0.61	116.00	2752.00	47000	20230726	-51.28	7420	20230106	208.63	47000	-51.28	20230726	7420	208.63	20230106	47000	-51.28	20230726	7420	208.63	20230106	2.53	N	009520	500	208 억		979425	N	N	671	N	00	N
85	20231214	130242	57	100.00	KSQ150		금속	N	N	N	N		N	22700	450	2	2.02	4889302000	214821	71.46	22750	23000	22550	28900	15600	22250	22759.92	2.35	0	72678	23016	22632	22416	22032	21816	22525	21925	208	6650	500	16020	50	1	41642703	9453	195.69	8.25	12	0.52	116.00	2752.00	47000	20230726	-51.70	7420	20230106	205.93	47000	-51.70	20230726	7420	205.93	20230106	47000	-51.70	20230726	7420	205.93	20230106	2.53	N	009520	500	208 억		979425	N	N	671	N	00	N
86	20231214	120245	57	100.00	KSQ150		금속	N	N	N	N		N	22750	500	2	2.25	4529410550	198958	66.18	22750	23000	22550	28900	15600	22250	22765.69	2.35	0	73122	23016	22632	22416	22032	21816	22525	21925	208	6650	500	16020	50	1	41642703	9474	196.12	8.27	12	0.48	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.53	N	009520	500	208 억		979425	N	N	671	N	00	N
87	20231214	110238	57	100.00	KSQ150		금속	N	N	N	N		N	22900	650	2	2.92	3903998750	171559	57.07	22750	23000	22550	28900	15600	22250	22756.05	2.35	0	76596	23016	22632	22416	22032	21816	22525	21925	208	6650	500	16020	50	1	41642703	9536	197.41	8.32	12	0.41	116.00	2752.00	47000	20230726	-51.28	7420	20230106	208.63	47000	-51.28	20230726	7420	208.63	20230106	47000	-51.28	20230726	7420	208.63	20230106	2.53	N	009520	500	208 억		979425	N	N	671	N	00	N
88	20231214	100234	57	100.00	KSQ150		금속	N	N	N	N		N	22600	350	2	1.57	2668778700	117180	38.98	22750	23000	22550	28900	15600	22250	22775.09	2.35	0	44949	23016	22632	22416	22032	21816	22525	21925	208	6650	500	16020	50	1	41642703	9411	194.83	8.21	12	0.28	116.00	2752.00	47000	20230726	-51.91	7420	20230106	204.58	47000	-51.91	20230726	7420	204.58	20230106	47000	-51.91	20230726	7420	204.58	20230106	2.53	N	009520	500	208 억		979425	N	N	671	N	00	N
89	20231214	090225	57	100.00	KSQ150		금속	N	N	N	N		N	22950	700	2	3.15	749269200	32773	10.90	22750	23000	22750	28900	15600	22250	22862.62	2.35	0	21879	23016	22632	22416	22032	21816	22525	21925	208	6650	500	16020	50	1	41642703	9557	197.84	8.34	12	0.08	116.00	2752.00	47000	20230726	-51.17	7420	20230106	209.30	47000	-51.17	20230726	7420	209.30	20230106	47000	-51.17	20230726	7420	209.30	20230106	2.53	N	009520	500	208 억		979425	N	N	671	N	00	N
90	20231213	160234	57	100.00	KSQ150		금속	N	N	N	N		N	22250	-600	5	-2.63	6626641600	296009	130.05	22800	22800	22200	29700	16000	22850	22387.08	2.30	0	22168	23350	23100	22850	22600	22350	23225	22725	208	6850	500	16450	50	1	41642703	9266	191.81	8.09	12	0.71	116.00	2752.00	47000	20230726	-52.66	7420	20230106	199.87	47000	-52.66	20230726	7420	199.87	20230106	47000	-52.66	20230726	7420	199.87	20230106	2.53	N	009520	500	208 억		958831	N	N	671	N	00	N
91	20231213	150240	57	100.00	KSQ150		금속	N	N	N	N		N	22250	-600	5	-2.63	6087083350	271745	119.39	22800	22800	22200	29700	16000	22850	22399.91	2.30	0	22059	23350	23100	22850	22600	22350	23225	22725	208	6850	500	16450	50	1	41642703	9266	191.81	8.09	12	0.65	116.00	2752.00	47000	20230726	-52.66	7420	20230106	199.87	47000	-52.66	20230726	7420	199.87	20230106	47000	-52.66	20230726	7420	199.87	20230106	2.53	N	009520	500	208 억		958831	N	N	90	N	00	N
92	20231213	140242	57	100.00	KSQ150		금속	N	N	N	N		N	22400	-450	5	-1.97	4964923600	221352	97.25	22800	22800	22200	29700	16000	22850	22429.91	2.30	0	28212	23350	23100	22850	22600	22350	23225	22725	208	6850	500	16450	50	1	41642703	9328	193.10	8.14	12	0.53	116.00	2752.00	47000	20230726	-52.34	7420	20230106	201.89	47000	-52.34	20230726	7420	201.89	20230106	47000	-52.34	20230726	7420	201.89	20230106	2.53	N	009520	500	208 억		958831	N	N	90	N	00	N
93	20231213	130239	57	100.00	KSQ150		금속	N	N	N	N		N	22350	-500	5	-2.19	4555718450	203037	89.20	22800	22800	22200	29700	16000	22850	22437.79	2.30	0	26290	23350	23100	22850	22600	22350	23225	22725	208	6850	500	16450	50	1	41642703	9307	192.67	8.12	12	0.49	116.00	2752.00	47000	20230726	-52.45	7420	20230106	201.21	47000	-52.45	20230726	7420	201.21	20230106	47000	-52.45	20230726	7420	201.21	20230106	2.53	N	009520	500	208 억		958831	N	N	90	N	00	N
94	20231213	120237	57	100.00	KSQ150		금속	N	N	N	N		N	22450	-400	5	-1.75	3960676850	176409	77.50	22800	22800	22200	29700	16000	22850	22451.57	2.30	0	26764	23350	23100	22850	22600	22350	23225	22725	208	6850	500	16450	50	1	41642703	9349	193.53	8.16	12	0.42	116.00	2752.00	47000	20230726	-52.23	7420	20230106	202.56	47000	-52.23	20230726	7420	202.56	20230106	47000	-52.23	20230726	7420	202.56	20230106	2.53	N	009520	500	208 억		958831	N	N	90	N	00	N
95	20231213	110238	57	100.00	KSQ150		금속	N	N	N	N		N	22450	-400	5	-1.75	3338985150	148690	65.33	22800	22800	22200	29700	16000	22850	22455.90	2.30	0	23195	23350	23100	22850	22600	22350	23225	22725	208	6850	500	16450	50	1	41642703	9349	193.53	8.16	12	0.36	116.00	2752.00	47000	20230726	-52.23	7420	20230106	202.56	47000	-52.23	20230726	7420	202.56	20230106	47000	-52.23	20230726	7420	202.56	20230106	2.53	N	009520	500	208 억		958831	N	N	90	N	00	N
96	20231213	100241	57	100.00	KSQ150		금속	N	N	N	N		N	22450	-400	5	-1.75	2361667450	105064	46.16	22800	22800	22200	29700	16000	22850	22478.22	2.30	0	10683	23350	23100	22850	22600	22350	23225	22725	208	6850	500	16450	50	1	41642703	9349	193.53	8.16	12	0.25	116.00	2752.00	47000	20230726	-52.23	7420	20230106	202.56	47000	-52.23	20230726	7420	202.56	20230106	47000	-52.23	20230726	7420	202.56	20230106	2.53	N	009520	500	208 억		958831	N	N	90	N	00	N
97	20231213	090237	57	100.00	KSQ150		금속	N	N	N	N		N	22600	-250	5	-1.09	241184900	10618	4.66	22800	22800	22600	29700	16000	22850	22714.17	2.30	0	-4422	23350	23100	22850	22600	22350	23225	22725	208	6850	500	16450	50	1	41642703	9411	194.83	8.21	12	0.03	116.00	2752.00	47000	20230726	-51.91	7420	20230106	204.58	47000	-51.91	20230726	7420	204.58	20230106	47000	-51.91	20230726	7420	204.58	20230106	2.53	N	009520	500	208 억		958831	N	N	90	N	00	N
98	20231212	160228	57	100.00	KSQ150		금속	N	N	N	N		N	22850	100	2	0.44	5123027750	224751	85.25	22600	23100	22600	29550	15950	22750	22794.21	2.19	-203	46975	23650	23200	22950	22500	22250	23075	22375	208	6800	500	16380	50	1	41642703	9515	196.98	8.30	12	0.54	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.57	N	009520	500	208 억		911325	N	N	90	N	00	N
99	20231212	150234	57	100.00	KSQ150		금속	N	N	N	N		N	22850	100	2	0.44	4752370100	208561	79.11	22600	23100	22600	29550	15950	22750	22786.53	2.19	-203	47037	23650	23200	22950	22500	22250	23075	22375	208	6800	500	16380	50	1	41642703	9515	196.98	8.30	12	0.50	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.57	N	009520	500	208 억		911325	N	N	389	N	00	N
100	20231212	140227	57	100.00	KSQ150		금속	N	N	N	N		N	23000	250	2	1.10	4030868850	177096	67.18	22600	23100	22600	29550	15950	22750	22760.94	2.19	-203	42964	23650	23200	22950	22500	22250	23075	22375	208	6800	500	16380	50	1	41642703	9578	198.28	8.36	12	0.43	116.00	2752.00	47000	20230726	-51.06	7420	20230106	209.97	47000	-51.06	20230726	7420	209.97	20230106	47000	-51.06	20230726	7420	209.97	20230106	2.57	N	009520	500	208 억		911325	N	N	389	N	00	N
101	20231212	130224	57	100.00	KSQ150		금속	N	N	N	N		N	22750	0	3	0.00	2881562750	126964	48.16	22600	22900	22600	29550	15950	22750	22695.78	2.19	-203	23923	23650	23200	22950	22500	22250	23075	22375	208	6800	500	16380	50	1	41642703	9474	196.12	8.27	12	0.30	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.57	N	009520	500	208 억		911325	N	N	389	N	00	N
102	20231212	120224	57	100.00	KSQ150		금속	N	N	N	N		N	22750	0	3	0.00	2200191200	96953	36.78	22600	22900	22600	29550	15950	22750	22693.21	2.19	-203	12950	23650	23200	22950	22500	22250	23075	22375	208	6800	500	16380	50	1	41642703	9474	196.12	8.27	12	0.23	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.57	N	009520	500	208 억		911325	N	N	389	N	00	N
103	20231212	110224	57	100.00	KSQ150		금속	N	N	N	N		N	22750	0	3	0.00	1856483800	81812	31.03	22600	22900	22600	29550	15950	22750	22691.87	2.19	-203	10146	23650	23200	22950	22500	22250	23075	22375	208	6800	500	16380	50	1	41642703	9474	196.12	8.27	12	0.20	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.57	N	009520	500	208 억		911325	N	N	389	N	00	N
104	20231212	100233	57	100.00	KSQ150		금속	N	N	N	N		N	22750	0	3	0.00	1344282800	59206	22.46	22600	22900	22600	29550	15950	22750	22704.96	2.19	-203	4047	23650	23200	22950	22500	22250	23075	22375	208	6800	500	16380	50	1	41642703	9474	196.12	8.27	12	0.14	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.57	N	009520	500	208 억		911325	N	N	389	N	00	N
105	20231212	090230	57	100.00	KSQ150		금속	N	N	N	N		N	22800	50	2	0.22	123976600	5474	2.08	22600	22800	22600	29550	15950	22750	22642.66	2.19	-203	4	23650	23200	22950	22500	22250	23075	22375	208	6800	500	16380	50	1	41642703	9495	196.55	8.28	12	0.01	116.00	2752.00	47000	20230726	-51.49	7420	20230106	207.28	47000	-51.49	20230726	7420	207.28	20230106	47000	-51.49	20230726	7420	207.28	20230106	2.57	N	009520	500	208 억		911325	N	N	389	N	00	N
106	20231211	160232	57	100.00	KSQ150		금속	N	N	N	N		N	22750	-400	5	-1.73	5980614300	259612	83.13	23200	23400	22700	30050	16250	23150	23036.95	2.13	-44815	-24058	23650	23400	22950	22700	22250	23525	22825	208	6900	500	16660	50	1	41642703	9474	196.12	8.27	12	0.62	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.56	N	009520	500	208 억		888270	N	N	389	N	00	N
107	20231211	150231	57	100.00	KSQ150		금속	N	N	N	N		N	22850	-300	5	-1.30	5167940400	223961	71.72	23200	23400	22850	30050	16250	23150	23075.18	2.13	-44815	-27657	23650	23400	22950	22700	22250	23525	22825	208	6900	500	16660	50	1	41642703	9515	196.98	8.30	12	0.54	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.56	N	009520	500	208 억		888270	N	N	0	N	00	N
108	20231211	140231	57	100.00	KSQ150		금속	N	N	N	N		N	22950	-200	5	-0.86	4413719650	191028	61.17	23200	23400	22850	30050	16250	23150	23105.09	2.13	-44815	-32199	23650	23400	22950	22700	22250	23525	22825	208	6900	500	16660	50	1	41642703	9557	197.84	8.34	12	0.46	116.00	2752.00	47000	20230726	-51.17	7420	20230106	209.30	47000	-51.17	20230726	7420	209.30	20230106	47000	-51.17	20230726	7420	209.30	20230106	2.56	N	009520	500	208 억		888270	N	N	0	N	00	N
109	20231211	130232	57	100.00	KSQ150		금속	N	N	N	N		N	23000	-150	5	-0.65	4035501600	174552	55.90	23200	23400	22850	30050	16250	23150	23119.19	2.13	-44815	-32636	23650	23400	22950	22700	22250	23525	22825	208	6900	500	16660	50	1	41642703	9578	198.28	8.36	12	0.42	116.00	2752.00	47000	20230726	-51.06	7420	20230106	209.97	47000	-51.06	20230726	7420	209.97	20230106	47000	-51.06	20230726	7420	209.97	20230106	2.56	N	009520	500	208 억		888270	N	N	0	N	00	N
110	20231211	120232	57	100.00	KSQ150		금속	N	N	N	N		N	23050	-100	5	-0.43	3286454150	141934	45.45	23200	23400	23000	30050	16250	23150	23154.81	2.13	-44815	-9747	23650	23400	22950	22700	22250	23525	22825	208	6900	500	16660	50	1	41642703	9599	198.71	8.38	12	0.34	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.56	N	009520	500	208 억		888270	N	N	0	N	00	N
111	20231211	110230	57	100.00	KSQ150		금속	N	N	N	N		N	23150	0	3	0.00	2667178900	115078	36.85	23200	23400	23050	30050	16250	23150	23177.14	2.13	-44815	-109	23650	23400	22950	22700	22250	23525	22825	208	6900	500	16660	50	1	41642703	9640	199.57	8.41	12	0.28	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.56	N	009520	500	208 억		888270	N	N	0	N	00	N
112	20231211	100231	57	100.00	KSQ150		금속	N	N	N	N		N	23150	0	3	0.00	1882333150	81166	25.99	23200	23400	23050	30050	16250	23150	23191.15	2.13	-44815	935	23650	23400	22950	22700	22250	23525	22825	208	6900	500	16660	50	1	41642703	9640	199.57	8.41	12	0.19	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.56	N	009520	500	208 억		888270	N	N	0	N	00	N
113	20231211	090232	57	100.00	KSQ150		금속	N	N	N	N		N	23150	0	3	0.00	304859900	13153	4.21	23200	23250	23100	30050	16250	23150	23177.98	2.13	-44815	-3136	23650	23400	22950	22700	22250	23525	22825	208	6900	500	16660	50	1	41642703	9640	199.57	8.41	12	0.03	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.56	N	009520	500	208 억		888270	N	N	0	N	00	N
114	20231208	160228	57	100.00	KSQ150		금속	N	N	N	N		N	23150	650	2	2.89	6990613900	305135	121.10	22750	23200	22500	29250	15750	22500	22909.25	2.16	0	50275	23500	23000	22600	22100	21700	22800	21900	208	6750	500	16200	50	1	41642703	9640	199.57	8.41	12	0.73	116.00	2752.00	47000	20230726	-50.74	7420	20230106	211.99	47000	-50.74	20230726	7420	211.99	20230106	47000	-50.74	20230726	7420	211.99	20230106	2.60	N	009520	500	208 억		900253	N	N	179	N	00	N
115	20231208	150230	57	100.00	KSQ150		금속	N	N	N	N		N	23050	550	2	2.44	6230936500	272312	108.07	22750	23150	22500	29250	15750	22500	22881.89	2.16	0	47505	23500	23000	22600	22100	21700	22800	21900	208	6750	500	16200	50	1	41642703	9599	198.71	8.38	12	0.65	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.60	N	009520	500	208 억		900253	N	N	179	N	00	N
116	20231208	140229	57	100.00	KSQ150		금속	N	N	N	N		N	22850	350	2	1.56	3919296800	172086	68.30	22750	23050	22500	29250	15750	22500	22775.54	2.16	0	3607	23500	23000	22600	22100	21700	22800	21900	208	6750	500	16200	50	1	41642703	9515	196.98	8.30	12	0.41	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.60	N	009520	500	208 억		900253	N	N	179	N	00	N
117	20231208	130227	57	100.00	KSQ150		금속	N	N	N	N		N	22550	50	2	0.22	3258202500	143009	56.76	22750	23050	22500	29250	15750	22500	22783.60	2.16	0	1849	23500	23000	22600	22100	21700	22800	21900	208	6750	500	16200	50	1	41642703	9390	194.40	8.19	12	0.34	116.00	2752.00	47000	20230726	-52.02	7420	20230106	203.91	47000	-52.02	20230726	7420	203.91	20230106	47000	-52.02	20230726	7420	203.91	20230106	2.60	N	009520	500	208 억		900253	N	N	179	N	00	N
118	20231208	120228	57	100.00	KSQ150		금속	N	N	N	N		N	22600	100	2	0.44	2788372250	122188	48.49	22750	23050	22550	29250	15750	22500	22820.87	2.16	0	6296	23500	23000	22600	22100	21700	22800	21900	208	6750	500	16200	50	1	41642703	9411	194.83	8.21	12	0.29	116.00	2752.00	47000	20230726	-51.91	7420	20230106	204.58	47000	-51.91	20230726	7420	204.58	20230106	47000	-51.91	20230726	7420	204.58	20230106	2.60	N	009520	500	208 억		900253	N	N	179	N	00	N
119	20231208	110225	57	100.00	KSQ150		금속	N	N	N	N		N	22700	200	2	0.89	2455355450	107479	42.66	22750	23050	22550	29250	15750	22500	22845.62	2.16	0	6273	23500	23000	22600	22100	21700	22800	21900	208	6750	500	16200	50	1	41642703	9453	195.69	8.25	12	0.26	116.00	2752.00	47000	20230726	-51.70	7420	20230106	205.93	47000	-51.70	20230726	7420	205.93	20230106	47000	-51.70	20230726	7420	205.93	20230106	2.60	N	009520	500	208 억		900253	N	N	179	N	00	N
120	20231208	100229	57	100.00	KSQ150		금속	N	N	N	N		N	22800	300	2	1.33	1869292500	81668	32.41	22750	23050	22550	29250	15750	22500	22889.88	2.16	0	10373	23500	23000	22600	22100	21700	22800	21900	208	6750	500	16200	50	1	41642703	9495	196.55	8.28	12	0.20	116.00	2752.00	47000	20230726	-51.49	7420	20230106	207.28	47000	-51.49	20230726	7420	207.28	20230106	47000	-51.49	20230726	7420	207.28	20230106	2.60	N	009520	500	208 억		900253	N	N	179	N	00	N
121	20231208	090227	57	100.00	KSQ150		금속	N	N	N	N		N	22750	250	2	1.11	150670750	6630	2.63	22750	22800	22650	29250	15750	22500	22732.62	2.16	0	-2153	23500	23000	22600	22100	21700	22800	21900	208	6750	500	16200	50	1	41642703	9474	196.12	8.27	12	0.02	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.60	N	009520	500	208 억		900253	N	N	179	N	00	N
122	20231207	160227	57	100.00	KSQ150		금속	N	N	N	N		N	22500	-150	5	-0.66	5602058700	247079	91.52	22850	23100	22200	29400	15900	22650	22673.32	2.15	0	1072	23350	23000	22750	22400	22150	23175	22575	208	6750	500	16300	50	1	41642703	9370	193.97	8.18	12	0.59	116.00	2752.00	47000	20230726	-52.13	7420	20230106	203.23	47000	-52.13	20230726	7420	203.23	20230106	47000	-52.13	20230726	7420	203.23	20230106	2.62	N	009520	500	208 억		896703	N	N	179	N	00	N
123	20231207	150228	57	100.00	KSQ150		금속	N	N	N	N		N	22600	-50	5	-0.22	5193011900	228936	84.80	22850	23100	22200	29400	15900	22650	22683.25	2.15	0	272	23350	23000	22750	22400	22150	23175	22575	208	6750	500	16300	50	1	41642703	9411	194.83	8.21	12	0.55	116.00	2752.00	47000	20230726	-51.91	7420	20230106	204.58	47000	-51.91	20230726	7420	204.58	20230106	47000	-51.91	20230726	7420	204.58	20230106	2.62	N	009520	500	208 억		896703	N	N	9074	N	00	N
124	20231207	140229	57	100.00	KSQ150		금속	N	N	N	N		N	22750	100	2	0.44	4640857700	204558	75.77	22850	23100	22200	29400	15900	22650	22687.25	2.15	0	-1213	23350	23000	22750	22400	22150	23175	22575	208	6750	500	16300	50	1	41642703	9474	196.12	8.27	12	0.49	116.00	2752.00	47000	20230726	-51.60	7420	20230106	206.60	47000	-51.60	20230726	7420	206.60	20230106	47000	-51.60	20230726	7420	206.60	20230106	2.62	N	009520	500	208 억		896703	N	N	9074	N	00	N
125	20231207	130226	57	100.00	KSQ150		금속	N	N	N	N		N	22700	50	2	0.22	4206088300	185461	68.70	22850	23100	22200	29400	15900	22650	22679.10	2.15	0	-5072	23350	23000	22750	22400	22150	23175	22575	208	6750	500	16300	50	1	41642703	9453	195.69	8.25	12	0.45	116.00	2752.00	47000	20230726	-51.70	7420	20230106	205.93	47000	-51.70	20230726	7420	205.93	20230106	47000	-51.70	20230726	7420	205.93	20230106	2.62	N	009520	500	208 억		896703	N	N	9074	N	00	N
126	20231207	120227	57	100.00	KSQ150		금속	N	N	N	N		N	22650	0	3	0.00	3955344000	174374	64.59	22850	23100	22200	29400	15900	22650	22683.11	2.15	0	-6725	23350	23000	22750	22400	22150	23175	22575	208	6750	500	16300	50	1	41642703	9432	195.26	8.23	12	0.42	116.00	2752.00	47000	20230726	-51.81	7420	20230106	205.26	47000	-51.81	20230726	7420	205.26	20230106	47000	-51.81	20230726	7420	205.26	20230106	2.62	N	009520	500	208 억		896703	N	N	9074	N	00	N
127	20231207	110225	57	100.00	KSQ150		금속	N	N	N	N		N	22350	-300	5	-1.32	3203182700	140913	52.20	22850	23100	22200	29400	15900	22650	22731.64	2.15	0	-28276	23350	23000	22750	22400	22150	23175	22575	208	6750	500	16300	50	1	41642703	9307	192.67	8.12	12	0.34	116.00	2752.00	47000	20230726	-52.45	7420	20230106	201.21	47000	-52.45	20230726	7420	201.21	20230106	47000	-52.45	20230726	7420	201.21	20230106	2.62	N	009520	500	208 억		896703	N	N	9074	N	00	N
128	20231207	100227	57	100.00	KSQ150		금속	N	N	N	N		N	22550	-100	5	-0.44	2188932300	95672	35.44	22850	23100	22550	29400	15900	22650	22879.57	2.15	0	-19821	23350	23000	22750	22400	22150	23175	22575	208	6750	500	16300	50	1	41642703	9390	194.40	8.19	12	0.23	116.00	2752.00	47000	20230726	-52.02	7420	20230106	203.91	47000	-52.02	20230726	7420	203.91	20230106	47000	-52.02	20230726	7420	203.91	20230106	2.62	N	009520	500	208 억		896703	N	N	9074	N	00	N
129	20231207	090228	57	100.00	KSQ150		금속	N	N	N	N		N	22950	300	2	1.32	364377250	15879	5.88	22850	23100	22850	29400	15900	22650	22947.30	2.15	0	666	23350	23000	22750	22400	22150	23175	22575	208	6750	500	16300	50	1	41642703	9557	197.84	8.34	12	0.04	116.00	2752.00	47000	20230726	-51.17	7420	20230106	209.30	47000	-51.17	20230726	7420	209.30	20230106	47000	-51.17	20230726	7420	209.30	20230106	2.62	N	009520	500	208 억		896703	N	N	9074	N	00	N
130	20231206	160223	57	100.00	KSQ150		금속	N	N	N	N		N	22650	100	2	0.44	6023002450	263975	67.44	22600	23100	22500	29300	15800	22550	22816.83	2.02	0	58795	23716	23132	22816	22232	21916	22975	22075	208	6750	500	16230	50	1	41642703	9432	195.26	8.23	12	0.63	116.00	2752.00	47000	20230726	-51.81	7420	20230106	205.26	47000	-51.81	20230726	7420	205.26	20230106	47000	-51.81	20230726	7420	205.26	20230106	2.65	N	009520	500	208 억		839858	N	N	9074	N	00	N
131	20231206	150229	57	100.00	KSQ150		금속	N	N	N	N		N	22650	100	2	0.44	5575198200	244221	62.39	22600	23100	22500	29300	15800	22550	22828.55	2.02	0	57899	23716	23132	22816	22232	21916	22975	22075	208	6750	500	16230	50	1	41642703	9432	195.26	8.23	12	0.59	116.00	2752.00	47000	20230726	-51.81	7420	20230106	205.26	47000	-51.81	20230726	7420	205.26	20230106	47000	-51.81	20230726	7420	205.26	20230106	2.65	N	009520	500	208 억		839858	N	N	2015	N	00	N
132	20231206	140226	57	100.00	KSQ150		금속	N	N	N	N		N	22850	300	2	1.33	4816098550	210809	53.86	22600	23100	22500	29300	15800	22550	22845.86	2.02	0	48842	23716	23132	22816	22232	21916	22975	22075	208	6750	500	16230	50	1	41642703	9515	196.98	8.30	12	0.51	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.65	N	009520	500	208 억		839858	N	N	2015	N	00	N
133	20231206	130226	57	100.00	KSQ150		금속	N	N	N	N		N	22950	400	2	1.77	4440765100	194422	49.67	22600	23100	22500	29300	15800	22550	22840.93	2.02	0	48997	23716	23132	22816	22232	21916	22975	22075	208	6750	500	16230	50	1	41642703	9557	197.84	8.34	12	0.47	116.00	2752.00	47000	20230726	-51.17	7420	20230106	209.30	47000	-51.17	20230726	7420	209.30	20230106	47000	-51.17	20230726	7420	209.30	20230106	2.65	N	009520	500	208 억		839858	N	N	2015	N	00	N
134	20231206	120224	57	100.00	KSQ150		금속	N	N	N	N		N	22950	400	2	1.77	3982070350	174424	44.56	22600	23100	22500	29300	15800	22550	22829.91	2.02	0	46925	23716	23132	22816	22232	21916	22975	22075	208	6750	500	16230	50	1	41642703	9557	197.84	8.34	12	0.42	116.00	2752.00	47000	20230726	-51.17	7420	20230106	209.30	47000	-51.17	20230726	7420	209.30	20230106	47000	-51.17	20230726	7420	209.30	20230106	2.65	N	009520	500	208 억		839858	N	N	2015	N	00	N
135	20231206	110228	57	100.00	KSQ150		금속	N	N	N	N		N	23050	500	2	2.22	3063631900	134537	34.37	22600	23050	22500	29300	15800	22550	22771.75	2.02	0	30838	23716	23132	22816	22232	21916	22975	22075	208	6750	500	16230	50	1	41642703	9599	198.71	8.38	12	0.32	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.65	N	009520	500	208 억		839858	N	N	2015	N	00	N
136	20231206	100225	57	100.00	KSQ150		금속	N	N	N	N		N	22850	300	2	1.33	1720649050	75869	19.38	22600	22950	22500	29300	15800	22550	22679.30	2.02	0	11198	23716	23132	22816	22232	21916	22975	22075	208	6750	500	16230	50	1	41642703	9515	196.98	8.30	12	0.18	116.00	2752.00	47000	20230726	-51.38	7420	20230106	207.95	47000	-51.38	20230726	7420	207.95	20230106	47000	-51.38	20230726	7420	207.95	20230106	2.65	N	009520	500	208 억		839858	N	N	2015	N	00	N
137	20231206	090227	57	100.00	KSQ150		금속	N	N	N	N		N	22700	150	2	0.67	119025750	5252	1.34	22600	22950	22600	29300	15800	22550	22664.02	2.02	0	1052	23716	23132	22816	22232	21916	22975	22075	208	6750	500	16230	50	1	41642703	9453	195.69	8.25	12	0.01	116.00	2752.00	47000	20230726	-51.70	7420	20230106	205.93	47000	-51.70	20230726	7420	205.93	20230106	47000	-51.70	20230726	7420	205.93	20230106	2.65	N	009520	500	208 억		839858	N	N	2015	N	00	N
138	20231205	160226	57	100.00	KSQ150		금속	N	N	N	N		N	22550	-1100	5	-4.65	8861304000	386853	86.47	23300	23400	22500	30700	16600	23650	22907.25	2.22	0	-55868	24583	24116	23583	23116	22583	23850	22850	208	7050	500	17020	50	1	41642703	9390	194.40	8.19	12	0.93	116.00	2752.00	47000	20230726	-52.02	7420	20230106	203.91	47000	-52.02	20230726	7420	203.91	20230106	47000	-52.02	20230726	7420	203.91	20230106	2.63	N	009520	500	208 억		926476	N	N	2015	N	00	N
139	20231205	150227	57	100.00	KSQ150		금속	N	N	N	N		N	22650	-1000	5	-4.23	7844467050	341825	76.41	23300	23400	22600	30700	16600	23650	22948.78	2.22	0	-36889	24583	24116	23583	23116	22583	23850	22850	208	7050	500	17020	50	1	41642703	9432	195.26	8.23	12	0.82	116.00	2752.00	47000	20230726	-51.81	7420	20230106	205.26	47000	-51.81	20230726	7420	205.26	20230106	47000	-51.81	20230726	7420	205.26	20230106	2.63	N	009520	500	208 억		926476	N	N	10503	N	00	N
140	20231205	140227	57	100.00	KSQ150		금속	N	N	N	N		N	22700	-950	5	-4.02	6736573650	292974	65.49	23300	23400	22650	30700	16600	23650	22993.76	2.22	0	-26446	24583	24116	23583	23116	22583	23850	22850	208	7050	500	17020	50	1	41642703	9453	195.69	8.25	12	0.70	116.00	2752.00	47000	20230726	-51.70	7420	20230106	205.93	47000	-51.70	20230726	7420	205.93	20230106	47000	-51.70	20230726	7420	205.93	20230106	2.63	N	009520	500	208 억		926476	N	N	10503	N	00	N
141	20231205	130227	57	100.00	KSQ150		금속	N	N	N	N		N	23050	-600	5	-2.54	4383147700	189958	42.46	23300	23400	22950	30700	16600	23650	23074.30	2.22	0	8462	24583	24116	23583	23116	22583	23850	22850	208	7050	500	17020	50	1	41642703	9599	198.71	8.38	12	0.46	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.63	N	009520	500	208 억		926476	N	N	10503	N	00	N
142	20231205	120226	57	100.00	KSQ150		금속	N	N	N	N		N	23050	-600	5	-2.54	3639938150	157712	35.25	23300	23400	22950	30700	16600	23650	23079.65	2.22	0	9734	24583	24116	23583	23116	22583	23850	22850	208	7050	500	17020	50	1	41642703	9599	198.71	8.38	12	0.38	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.63	N	009520	500	208 억		926476	N	N	10503	N	00	N
143	20231205	110226	57	100.00	KSQ150		금속	N	N	N	N		N	23050	-600	5	-2.54	3196143150	138447	30.95	23300	23400	22950	30700	16600	23650	23085.68	2.22	0	12950	24583	24116	23583	23116	22583	23850	22850	208	7050	500	17020	50	1	41642703	9599	198.71	8.38	12	0.33	116.00	2752.00	47000	20230726	-50.96	7420	20230106	210.65	47000	-50.96	20230726	7420	210.65	20230106	47000	-50.96	20230726	7420	210.65	20230106	2.63	N	009520	500	208 억		926476	N	N	10503	N	00	N
144	20231205	100226	57	100.00	KSQ150		금속	N	N	N	N		N	23100	-550	5	-2.33	2495171550	108056	24.15	23300	23400	22950	30700	16600	23650	23091.47	2.22	0	14080	24583	24116	23583	23116	22583	23850	22850	208	7050	500	17020	50	1	41642703	9619	199.14	8.39	12	0.26	116.00	2752.00	47000	20230726	-50.85	7420	20230106	211.32	47000	-50.85	20230726	7420	211.32	20230106	47000	-50.85	20230726	7420	211.32	20230106	2.63	N	009520	500	208 억		926476	N	N	10503	N	00	N
145	20231205	090223	57	100.00	KSQ150		금속	N	N	N	N		N	23200	-450	5	-1.90	278607150	11987	2.68	23300	23400	23150	30700	16600	23650	23242.44	2.22	0	2563	24583	24116	23583	23116	22583	23850	22850	208	7050	500	17020	50	1	41642703	9661	200.00	8.43	12	0.03	116.00	2752.00	47000	20230726	-50.64	7420	20230106	212.67	47000	-50.64	20230726	7420	212.67	20230106	47000	-50.64	20230726	7420	212.67	20230106	2.63	N	009520	500	208 억		926476	N	N	10503	N	00	N
146	20231204	160226	57	100.00	KSQ150		금속	N	N	N	N		N	23650	150	2	0.64	10330585100	440374	121.55	23900	24050	23050	30550	16450	23500	23458.22	2.25	0	-19671	24666	24082	23766	23182	22866	23925	23025	208	7050	500	16920	50	1	41642703	9848	203.88	8.59	12	1.06	116.00	2752.00	47000	20230726	-49.68	7420	20230106	218.73	47000	-49.68	20230726	7420	218.73	20230106	47000	-49.68	20230726	7420	218.73	20230106	2.63	N	009520	500	208 억		937466	N	N	10503	N	00	N
147	20231204	150227	57	100.00	KSQ150		금속	N	N	N	N		N	23600	100	2	0.43	9333140100	398107	109.89	23900	24050	23050	30550	16450	23500	23443.71	2.25	0	-20645	24666	24082	23766	23182	22866	23925	23025	208	7050	500	16920	50	1	41642703	9828	203.45	8.58	12	0.96	116.00	2752.00	47000	20230726	-49.79	7420	20230106	218.06	47000	-49.79	20230726	7420	218.06	20230106	47000	-49.79	20230726	7420	218.06	20230106	2.63	N	009520	500	208 억		937466	N	N	4199	N	00	N
148	20231204	140225	57	100.00	KSQ150		금속	N	N	N	N		N	23200	-300	5	-1.28	7522855950	320609	88.49	23900	24050	23050	30550	16450	23500	23464.20	2.25	0	-34905	24666	24082	23766	23182	22866	23925	23025	208	7050	500	16920	50	1	41642703	9661	200.00	8.43	12	0.77	116.00	2752.00	47000	20230726	-50.64	7420	20230106	212.67	47000	-50.64	20230726	7420	212.67	20230106	47000	-50.64	20230726	7420	212.67	20230106	2.63	N	009520	500	208 억		937466	N	N	4199	N	00	N
149	20231204	130224	57	100.00	KSQ150		금속	N	N	N	N		N	23100	-400	5	-1.70	6454046400	274421	75.75	23900	24050	23100	30550	16450	23500	23518.82	2.25	0	-30231	24666	24082	23766	23182	22866	23925	23025	208	7050	500	16920	50	1	41642703	9619	199.14	8.39	12	0.66	116.00	2752.00	47000	20230726	-50.85	7420	20230106	211.32	47000	-50.85	20230726	7420	211.32	20230106	47000	-50.85	20230726	7420	211.32	20230106	2.63	N	009520	500	208 억		937466	N	N	4199	N	00	N
150	20231204	120225	57	100.00	KSQ150		금속	N	N	N	N		N	23300	-200	5	-0.85	5561011750	235915	65.12	23900	24050	23150	30550	16450	23500	23572.30	2.25	0	-18141	24666	24082	23766	23182	22866	23925	23025	208	7050	500	16920	50	1	41642703	9703	200.86	8.47	12	0.57	116.00	2752.00	47000	20230726	-50.43	7420	20230106	214.02	47000	-50.43	20230726	7420	214.02	20230106	47000	-50.43	20230726	7420	214.02	20230106	2.63	N	009520	500	208 억		937466	N	N	4199	N	00	N
151	20231204	110226	57	100.00	KSQ150		금속	N	N	N	N		N	23250	-250	5	-1.06	5073221400	214954	59.33	23900	24050	23150	30550	16450	23500	23601.74	2.25	0	-15192	24666	24082	23766	23182	22866	23925	23025	208	7050	500	16920	50	1	41642703	9682	200.43	8.45	12	0.52	116.00	2752.00	47000	20230726	-50.53	7420	20230106	213.34	47000	-50.53	20230726	7420	213.34	20230106	47000	-50.53	20230726	7420	213.34	20230106	2.63	N	009520	500	208 억		937466	N	N	4199	N	00	N
152	20231204	100224	57	100.00	KSQ150		금속	N	N	N	N		N	23600	100	2	0.43	3576089350	150795	41.62	23900	24050	23450	30550	16450	23500	23715.84	2.25	0	-4722	24666	24082	23766	23182	22866	23925	23025	208	7050	500	16920	50	1	41642703	9828	203.45	8.58	12	0.36	116.00	2752.00	47000	20230726	-49.79	7420	20230106	218.06	47000	-49.79	20230726	7420	218.06	20230106	47000	-49.79	20230726	7420	218.06	20230106	2.63	N	009520	500	208 억		937466	N	N	4199	N	00	N
153	20231204	090224	57	100.00	KSQ150		금속	N	N	N	N		N	23950	450	2	1.91	745499300	31222	8.62	23900	24050	23700	30550	16450	23500	23885.45	2.25	0	8880	24666	24082	23766	23182	22866	23925	23025	208	7050	500	16920	50	1	41642703	9973	206.47	8.70	12	0.07	116.00	2752.00	47000	20230726	-49.04	7420	20230106	222.78	47000	-49.04	20230726	7420	222.78	20230106	47000	-49.04	20230726	7420	222.78	20230106	2.63	N	009520	500	208 억		937466	N	N	4199	N	00	N
154	20231201	160224	57	100.00	KSQ150		금속	N	N	N	N		N	23500	-950	5	-3.89	8454257550	357167	55.99	24350	24350	23450	31750	17150	24450	23669.26	2.37	0	-59836	25250	24850	24050	23650	22850	25050	23850	208	7300	500	17600	50	1	41642703	9786	202.59	8.54	12	0.86	116.00	2752.00	47000	20230726	-50.00	7420	20230106	216.71	47000	-50.00	20230726	7420	216.71	20230106	47000	-50.00	20230726	7420	216.71	20230106	2.63	N	009520	500	208 억		985652	N	N	4199	N	00	N
155	20231201	150225	57	100.00	KSQ150		금속	N	N	N	N		N	23550	-900	5	-3.68	7848708800	331420	51.95	24350	24350	23450	31750	17150	24450	23680.59	2.37	0	-50600	25250	24850	24050	23650	22850	25050	23850	208	7300	500	17600	50	1	41642703	9807	203.02	8.56	12	0.80	116.00	2752.00	47000	20230726	-49.89	7420	20230106	217.39	47000	-49.89	20230726	7420	217.39	20230106	47000	-49.89	20230726	7420	217.39	20230106	2.63	N	009520	500	208 억		985652	N	N	2222	N	00	N
156	20231201	140224	57	100.00	KSQ150		금속	N	N	N	N		N	23550	-900	5	-3.68	7187946750	303377	47.56	24350	24350	23450	31750	17150	24450	23691.53	2.37	0	-45332	25250	24850	24050	23650	22850	25050	23850	208	7300	500	17600	50	1	41642703	9807	203.02	8.56	12	0.73	116.00	2752.00	47000	20230726	-49.89	7420	20230106	217.39	47000	-49.89	20230726	7420	217.39	20230106	47000	-49.89	20230726	7420	217.39	20230106	2.63	N	009520	500	208 억		985652	N	N	2222	N	00	N
157	20231201	130223	57	100.00	KSQ150		금속	N	N	N	N		N	23550	-900	5	-3.68	6555044450	276476	43.34	24350	24350	23450	31750	17150	24450	23707.57	2.37	0	-36409	25250	24850	24050	23650	22850	25050	23850	208	7300	500	17600	50	1	41642703	9807	203.02	8.56	12	0.66	116.00	2752.00	47000	20230726	-49.89	7420	20230106	217.39	47000	-49.89	20230726	7420	217.39	20230106	47000	-49.89	20230726	7420	217.39	20230106	2.63	N	009520	500	208 억		985652	N	N	2222	N	00	N
158	20231201	120225	57	100.00	KSQ150		금속	N	N	N	N		N	23800	-650	5	-2.66	5322717850	224149	35.14	24350	24350	23450	31750	17150	24450	23744.34	2.37	0	-23231	25250	24850	24050	23650	22850	25050	23850	208	7300	500	17600	50	1	41642703	9911	205.17	8.65	12	0.54	116.00	2752.00	47000	20230726	-49.36	7420	20230106	220.75	47000	-49.36	20230726	7420	220.75	20230106	47000	-49.36	20230726	7420	220.75	20230106	2.63	N	009520	500	208 억		985652	N	N	2222	N	00	N
159	20231201	110224	57	100.00	KSQ150		금속	N	N	N	N		N	23800	-650	5	-2.66	4549669050	191711	30.05	24350	24350	23450	31750	17150	24450	23729.53	2.37	0	-24958	25250	24850	24050	23650	22850	25050	23850	208	7300	500	17600	50	1	41642703	9911	205.17	8.65	12	0.46	116.00	2752.00	47000	20230726	-49.36	7420	20230106	220.75	47000	-49.36	20230726	7420	220.75	20230106	47000	-49.36	20230726	7420	220.75	20230106	2.63	N	009520	500	208 억		985652	N	N	2222	N	00	N
160	20231201	100225	57	100.00	KSQ150		금속	N	N	N	N		N	23650	-800	5	-3.27	3562273100	150013	23.51	24350	24350	23450	31750	17150	24450	23743.44	2.37	0	-25970	25250	24850	24050	23650	22850	25050	23850	208	7300	500	17600	50	1	41642703	9848	203.88	8.59	12	0.36	116.00	2752.00	47000	20230726	-49.68	7420	20230106	218.73	47000	-49.68	20230726	7420	218.73	20230106	47000	-49.68	20230726	7420	218.73	20230106	2.63	N	009520	500	208 억		985652	N	N	2222	N	00	N
161	20231201	090222	57	100.00	KSQ150		금속	N	N	N	N		N	24150	-300	5	-1.23	282539300	11641	1.82	24350	24350	24100	31750	17150	24450	24260.73	2.37	0	-2480	25250	24850	24050	23650	22850	25050	23850	208	7300	500	17600	50	1	41642703	10057	208.19	8.78	12	0.03	116.00	2752.00	47000	20230726	-48.62	7420	20230106	225.47	47000	-48.62	20230726	7420	225.47	20230106	47000	-48.62	20230726	7420	225.47	20230106	2.63	N	009520	500	208 억		985652	N	N	2222	N	00	N