KissMeData/074600/price/prices-20231001.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	20231031	160641	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23550	-650	5	-2.69	4249952750	179285	249.06	24350	24600	23400	31450	16950	24200	23705.19	5.44	0	-20806	24600	24400	24200	24000	23800	24500	24100	131	7250	500	17900	50	1	26288000	6191	11.50	1.65	12	0.68	2048.00	14286.00	31650	20230703	-25.59	21250	20230316	10.82	31650	-25.59	20230703	21250	10.82	20230316	31650	-25.59	20230703	21250	10.82	20230316	2.13	Y	074600	500	131 억		1429630	N	N	19995	N	00	N
3	20231031	150647	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23500	-700	5	-2.89	4052737100	170902	237.41	24350	24600	23400	31450	16950	24200	23713.81	5.44	0	-19422	24600	24400	24200	24000	23800	24500	24100	131	7250	500	17900	50	1	26288000	6178	11.47	1.64	12	0.65	2048.00	14286.00	31650	20230703	-25.75	21250	20230316	10.59	31650	-25.75	20230703	21250	10.59	20230316	31650	-25.75	20230703	21250	10.59	20230316	2.13	Y	074600	500	131 억		1429630	N	N	13099	N	00	N
4	20231031	140653	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23550	-650	5	-2.69	3389287000	142657	198.18	24350	24600	23450	31450	16950	24200	23758.29	5.44	0	-20484	24600	24400	24200	24000	23800	24500	24100	131	7250	500	17900	50	1	26288000	6191	11.50	1.65	12	0.54	2048.00	14286.00	31650	20230703	-25.59	21250	20230316	10.82	31650	-25.59	20230703	21250	10.82	20230316	31650	-25.59	20230703	21250	10.82	20230316	2.13	Y	074600	500	131 억		1429630	N	N	13099	N	00	N
5	20231031	130647	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23550	-650	5	-2.69	2815468000	118300	164.34	24350	24600	23500	31450	16950	24200	23799.39	5.44	0	-19460	24600	24400	24200	24000	23800	24500	24100	131	7250	500	17900	50	1	26288000	6191	11.50	1.65	12	0.45	2048.00	14286.00	31650	20230703	-25.59	21250	20230316	10.82	31650	-25.59	20230703	21250	10.82	20230316	31650	-25.59	20230703	21250	10.82	20230316	2.13	Y	074600	500	131 억		1429630	N	N	13099	N	00	N
6	20231031	120645	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23650	-550	5	-2.27	2285735050	95850	133.15	24350	24600	23600	31450	16950	24200	23847.00	5.44	0	-17055	24600	24400	24200	24000	23800	24500	24100	131	7250	500	17900	50	1	26288000	6217	11.55	1.66	12	0.36	2048.00	14286.00	31650	20230703	-25.28	21250	20230316	11.29	31650	-25.28	20230703	21250	11.29	20230316	31650	-25.28	20230703	21250	11.29	20230316	2.13	Y	074600	500	131 억		1429630	N	N	13099	N	00	N
7	20231031	110704	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23700	-500	5	-2.07	1877985200	78663	109.28	24350	24600	23600	31450	16950	24200	23873.81	5.44	0	-23579	24600	24400	24200	24000	23800	24500	24100	131	7250	500	17900	50	1	26288000	6230	11.57	1.66	12	0.30	2048.00	14286.00	31650	20230703	-25.12	21250	20230316	11.53	31650	-25.12	20230703	21250	11.53	20230316	31650	-25.12	20230703	21250	11.53	20230316	2.13	Y	074600	500	131 억		1429630	N	N	13099	N	00	N
8	20231031	100653	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23750	-450	5	-1.86	1265694950	52823	73.38	24350	24600	23650	31450	16950	24200	23961.06	5.44	0	-20010	24600	24400	24200	24000	23800	24500	24100	131	7250	500	17900	50	1	26288000	6243	11.60	1.66	12	0.20	2048.00	14286.00	31650	20230703	-24.96	21250	20230316	11.76	31650	-24.96	20230703	21250	11.76	20230316	31650	-24.96	20230703	21250	11.76	20230316	2.13	Y	074600	500	131 억		1429630	N	N	13099	N	00	N
9	20231031	090651	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24400	200	2	0.83	186127950	7602	10.56	24350	24600	24350	31450	16950	24200	24484.08	5.44	0	1285	24600	24400	24200	24000	23800	24500	24100	131	7250	500	17900	50	1	26288000	6414	11.91	1.71	12	0.03	2048.00	14286.00	31650	20230703	-22.91	21250	20230316	14.82	31650	-22.91	20230703	21250	14.82	20230316	31650	-22.91	20230703	21250	14.82	20230316	2.13	Y	074600	500	131 억		1429630	N	N	13099	N	00	N
10	20231030	160641	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24200	150	2	0.62	1698688000	70270	42.02	24050	24400	24000	31250	16850	24050	24173.69	5.51	0	-14536	24983	24516	24133	23666	23283	24325	23475	131	7200	500	17790	50	1	26288000	6362	11.82	1.69	12	0.27	2048.00	14286.00	31650	20230703	-23.54	21250	20230316	13.88	31650	-23.54	20230703	21250	13.88	20230316	31650	-23.54	20230703	21250	13.88	20230316	2.22	Y	074600	500	131 억		1448930	N	N	13099	N	00	N
11	20231030	150626	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24200	150	2	0.62	1613174700	66736	39.91	24050	24400	24000	31250	16850	24050	24172.55	5.51	0	-14610	24983	24516	24133	23666	23283	24325	23475	131	7200	500	17790	50	1	26288000	6362	11.82	1.69	12	0.25	2048.00	14286.00	31650	20230703	-23.54	21250	20230316	13.88	31650	-23.54	20230703	21250	13.88	20230316	31650	-23.54	20230703	21250	13.88	20230316	2.22	Y	074600	500	131 억		1448930	N	N	12668	N	00	N
12	20231030	140626	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24100	50	2	0.21	1425348350	58958	35.26	24050	24400	24000	31250	16850	24050	24175.74	5.51	0	-13729	24983	24516	24133	23666	23283	24325	23475	131	7200	500	17790	50	1	26288000	6335	11.77	1.69	12	0.22	2048.00	14286.00	31650	20230703	-23.85	21250	20230316	13.41	31650	-23.85	20230703	21250	13.41	20230316	31650	-23.85	20230703	21250	13.41	20230316	2.22	Y	074600	500	131 억		1448930	N	N	12668	N	00	N
13	20231030	130628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24100	50	2	0.21	1162157000	48029	28.72	24050	24400	24050	31250	16850	24050	24197.11	5.51	0	-8950	24983	24516	24133	23666	23283	24325	23475	131	7200	500	17790	50	1	26288000	6335	11.77	1.69	12	0.18	2048.00	14286.00	31650	20230703	-23.85	21250	20230316	13.41	31650	-23.85	20230703	21250	13.41	20230316	31650	-23.85	20230703	21250	13.41	20230316	2.22	Y	074600	500	131 억		1448930	N	N	12668	N	00	N
14	20231030	120623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24150	100	2	0.42	964589300	39856	23.83	24050	24400	24050	31250	16850	24050	24202.01	5.51	0	-6828	24983	24516	24133	23666	23283	24325	23475	131	7200	500	17790	50	1	26288000	6349	11.79	1.69	12	0.15	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	2.22	Y	074600	500	131 억		1448930	N	N	12668	N	00	N
15	20231030	110623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24350	300	2	1.25	819992300	33883	20.26	24050	24400	24050	31250	16850	24050	24200.88	5.51	0	-5737	24983	24516	24133	23666	23283	24325	23475	131	7200	500	17790	50	1	26288000	6401	11.89	1.70	12	0.13	2048.00	14286.00	31650	20230703	-23.06	21250	20230316	14.59	31650	-23.06	20230703	21250	14.59	20230316	31650	-23.06	20230703	21250	14.59	20230316	2.22	Y	074600	500	131 억		1448930	N	N	12668	N	00	N
16	20231030	100623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24300	250	2	1.04	511877250	21149	12.65	24050	24400	24050	31250	16850	24050	24203.67	5.51	0	-1933	24983	24516	24133	23666	23283	24325	23475	131	7200	500	17790	50	1	26288000	6388	11.87	1.70	12	0.08	2048.00	14286.00	31650	20230703	-23.22	21250	20230316	14.35	31650	-23.22	20230703	21250	14.35	20230316	31650	-23.22	20230703	21250	14.35	20230316	2.22	Y	074600	500	131 억		1448930	N	N	12668	N	00	N
17	20231030	090619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24050	0	3	0.00	93433950	3876	2.32	24050	24250	24050	31250	16850	24050	24106.35	5.51	0	475	24983	24516	24133	23666	23283	24325	23475	131	7200	500	17790	50	1	26288000	6322	11.74	1.68	12	0.01	2048.00	14286.00	31650	20230703	-24.01	21250	20230316	13.18	31650	-24.01	20230703	21250	13.18	20230316	31650	-24.01	20230703	21250	13.18	20230316	2.22	Y	074600	500	131 억		1448930	N	N	12668	N	00	N
18	20231027	160553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24050	-100	5	-0.41	4012592700	166292	72.41	24400	24600	23750	31350	16950	24150	24129.69	5.47	0	-14360	24683	24416	24133	23866	23583	24550	24000	131	7200	500	17870	50	1	26288000	6322	11.74	1.68	12	0.63	2048.00	14286.00	31650	20230703	-24.01	21250	20230316	13.18	31650	-24.01	20230703	21250	13.18	20230316	31650	-24.01	20230703	21250	13.18	20230316	2.17	Y	074600	500	131 억		1438350	N	N	12371	N	00	N
19	20231027	150622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24050	-100	5	-0.41	3717954300	154034	67.07	24400	24600	23750	31350	16950	24150	24137.12	5.47	0	-14663	24683	24416	24133	23866	23583	24550	24000	131	7200	500	17870	50	1	26288000	6322	11.74	1.68	12	0.59	2048.00	14286.00	31650	20230703	-24.01	21250	20230316	13.18	31650	-24.01	20230703	21250	13.18	20230316	31650	-24.01	20230703	21250	13.18	20230316	2.17	Y	074600	500	131 억		1438350	N	N	35094	N	00	N
20	20231027	140620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24000	-150	5	-0.62	3382644950	140097	61.00	24400	24600	23750	31350	16950	24150	24144.97	5.47	0	-14390	24683	24416	24133	23866	23583	24550	24000	131	7200	500	17870	50	1	26288000	6309	11.72	1.68	12	0.53	2048.00	14286.00	31650	20230703	-24.17	21250	20230316	12.94	31650	-24.17	20230703	21250	12.94	20230316	31650	-24.17	20230703	21250	12.94	20230316	2.17	Y	074600	500	131 억		1438350	N	N	35094	N	00	N
21	20231027	130612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23900	-250	5	-1.04	2858135550	118175	51.46	24400	24600	23850	31350	16950	24150	24186.03	5.47	0	-5139	24683	24416	24133	23866	23583	24550	24000	131	7200	500	17870	50	1	26288000	6283	11.67	1.67	12	0.45	2048.00	14286.00	31650	20230703	-24.49	21250	20230316	12.47	31650	-24.49	20230703	21250	12.47	20230316	31650	-24.49	20230703	21250	12.47	20230316	2.17	Y	074600	500	131 억		1438350	N	N	35094	N	00	N
22	20231027	120623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24250	100	2	0.41	2514497500	103910	45.25	24400	24600	23850	31350	16950	24150	24199.44	5.47	0	-1153	24683	24416	24133	23866	23583	24550	24000	131	7200	500	17870	50	1	26288000	6375	11.84	1.70	12	0.40	2048.00	14286.00	31650	20230703	-23.38	21250	20230316	14.12	31650	-23.38	20230703	21250	14.12	20230316	31650	-23.38	20230703	21250	14.12	20230316	2.17	Y	074600	500	131 억		1438350	N	N	35094	N	00	N
23	20231027	110628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24250	100	2	0.41	2335592400	96542	42.04	24400	24600	23850	31350	16950	24150	24193.10	5.47	0	-784	24683	24416	24133	23866	23583	24550	24000	131	7200	500	17870	50	1	26288000	6375	11.84	1.70	12	0.37	2048.00	14286.00	31650	20230703	-23.38	21250	20230316	14.12	31650	-23.38	20230703	21250	14.12	20230316	31650	-23.38	20230703	21250	14.12	20230316	2.17	Y	074600	500	131 억		1438350	N	N	35094	N	00	N
24	20231027	100620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24200	50	2	0.21	1358199350	56252	24.49	24400	24600	23850	31350	16950	24150	24144.78	5.47	0	-7246	24683	24416	24133	23866	23583	24550	24000	131	7200	500	17870	50	1	26288000	6362	11.82	1.69	12	0.21	2048.00	14286.00	31650	20230703	-23.54	21250	20230316	13.88	31650	-23.54	20230703	21250	13.88	20230316	31650	-23.54	20230703	21250	13.88	20230316	2.17	Y	074600	500	131 억		1438350	N	N	35094	N	00	N
25	20231027	090617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24500	350	2	1.45	296466900	12155	5.29	24400	24600	24300	31350	16950	24150	24420.33	5.47	0	2135	24683	24416	24133	23866	23583	24550	24000	131	7200	500	17870	50	1	26288000	6441	11.96	1.71	12	0.05	2048.00	14286.00	31650	20230703	-22.59	21250	20230316	15.29	31650	-22.59	20230703	21250	15.29	20230316	31650	-22.59	20230703	21250	15.29	20230316	2.17	Y	074600	500	131 억		1438350	N	N	35094	N	00	N
26	20231026	160611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24150	-800	5	-3.21	5486587050	227645	106.32	24100	24400	23850	32400	17500	24950	24101.43	5.44	0	17083	25550	25250	24950	24650	24350	25100	24500	131	7450	500	18460	50	1	26288000	6349	11.79	1.69	12	0.87	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	2.16	Y	074600	500	131 억		1429294	N	N	35094	N	00	N
27	20231026	150611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24200	-750	5	-3.01	5350500550	222012	103.69	24100	24400	23850	32400	17500	24950	24100.05	5.44	0	16717	25550	25250	24950	24650	24350	25100	24500	131	7450	500	18460	50	1	26288000	6362	11.82	1.69	12	0.84	2048.00	14286.00	31650	20230703	-23.54	21250	20230316	13.88	31650	-23.54	20230703	21250	13.88	20230316	31650	-23.54	20230703	21250	13.88	20230316	2.16	Y	074600	500	131 억		1429294	N	N	20768	N	00	N
28	20231026	140612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24100	-850	5	-3.41	4634645350	192323	89.82	24100	24400	23850	32400	17500	24950	24098.24	5.44	0	12106	25550	25250	24950	24650	24350	25100	24500	131	7450	500	18460	50	1	26288000	6335	11.77	1.69	12	0.73	2048.00	14286.00	31650	20230703	-23.85	21250	20230316	13.41	31650	-23.85	20230703	21250	13.41	20230316	31650	-23.85	20230703	21250	13.41	20230316	2.16	Y	074600	500	131 억		1429294	N	N	20768	N	00	N
29	20231026	130610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24150	-800	5	-3.21	3960655000	164317	76.74	24100	24400	23850	32400	17500	24950	24103.74	5.44	0	10930	25550	25250	24950	24650	24350	25100	24500	131	7450	500	18460	50	1	26288000	6349	11.79	1.69	12	0.63	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	2.16	Y	074600	500	131 억		1429294	N	N	20768	N	00	N
30	20231026	120610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24300	-650	5	-2.61	3456342050	143518	67.03	24100	24400	23850	32400	17500	24950	24082.99	5.44	0	4343	25550	25250	24950	24650	24350	25100	24500	131	7450	500	18460	50	1	26288000	6388	11.87	1.70	12	0.55	2048.00	14286.00	31650	20230703	-23.22	21250	20230316	14.35	31650	-23.22	20230703	21250	14.35	20230316	31650	-23.22	20230703	21250	14.35	20230316	2.16	Y	074600	500	131 억		1429294	N	N	20768	N	00	N
31	20231026	110616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24350	-600	5	-2.40	3030102400	125949	58.82	24100	24400	23850	32400	17500	24950	24058.17	5.44	0	1024	25550	25250	24950	24650	24350	25100	24500	131	7450	500	18460	50	1	26288000	6401	11.89	1.70	12	0.48	2048.00	14286.00	31650	20230703	-23.06	21250	20230316	14.59	31650	-23.06	20230703	21250	14.59	20230316	31650	-23.06	20230703	21250	14.59	20230316	2.16	Y	074600	500	131 억		1429294	N	N	20768	N	00	N
32	20231026	100615	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24150	-800	5	-3.21	2485484900	103487	48.33	24100	24250	23850	32400	17500	24950	24017.36	5.44	0	-5811	25550	25250	24950	24650	24350	25100	24500	131	7450	500	18460	50	1	26288000	6349	11.79	1.69	12	0.39	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	2.16	Y	074600	500	131 억		1429294	N	N	20768	N	00	N
33	20231026	090613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	23950	-1000	5	-4.01	1026839600	42829	20.00	24100	24100	23850	32400	17500	24950	23975.33	5.44	0	-3674	25550	25250	24950	24650	24350	25100	24500	131	7450	500	18460	50	1	26288000	6296	11.69	1.68	12	0.16	2048.00	14286.00	31650	20230703	-24.33	21250	20230316	12.71	31650	-24.33	20230703	21250	12.71	20230316	31650	-24.33	20230703	21250	12.71	20230316	2.16	Y	074600	500	131 억		1429294	N	N	20768	N	00	N
34	20231025	160614	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24950	0	3	0.00	5306129500	212889	93.82	25150	25250	24650	32400	17500	24950	24924.33	5.52	0	-22503	25650	25300	24700	24350	23750	25475	24525	131	7450	500	18460	50	1	26288000	6559	12.18	1.75	12	0.81	2048.00	14286.00	31650	20230703	-21.17	21250	20230316	17.41	31650	-21.17	20230703	21250	17.41	20230316	31650	-21.17	20230703	21250	17.41	20230316	2.16	Y	074600	500	131 억		1450275	N	N	20768	N	00	N
35	20231025	150613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24900	-50	5	-0.20	5023256950	201524	88.81	25150	25250	24650	32400	17500	24950	24926.35	5.52	0	-24592	25650	25300	24700	24350	23750	25475	24525	131	7450	500	18460	50	1	26288000	6546	12.16	1.74	12	0.77	2048.00	14286.00	31650	20230703	-21.33	21250	20230316	17.18	31650	-21.33	20230703	21250	17.18	20230316	31650	-21.33	20230703	21250	17.18	20230316	2.16	Y	074600	500	131 억		1450275	N	N	33152	N	00	N
36	20231025	140610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24950	0	3	0.00	3479731650	139606	61.52	25150	25250	24650	32400	17500	24950	24925.37	5.52	0	-23127	25650	25300	24700	24350	23750	25475	24525	131	7450	500	18460	50	1	26288000	6559	12.18	1.75	12	0.53	2048.00	14286.00	31650	20230703	-21.17	21250	20230316	17.41	31650	-21.17	20230703	21250	17.41	20230316	31650	-21.17	20230703	21250	17.41	20230316	2.16	Y	074600	500	131 억		1450275	N	N	33152	N	00	N
37	20231025	130610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24750	-200	5	-0.80	2675008150	107215	47.25	25150	25250	24700	32400	17500	24950	24949.94	5.52	0	-23161	25650	25300	24700	24350	23750	25475	24525	131	7450	500	18460	50	1	26288000	6506	12.08	1.73	12	0.41	2048.00	14286.00	31650	20230703	-21.80	21250	20230316	16.47	31650	-21.80	20230703	21250	16.47	20230316	31650	-21.80	20230703	21250	16.47	20230316	2.16	Y	074600	500	131 억		1450275	N	N	33152	N	00	N
38	20231025	120611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24950	0	3	0.00	2206813050	88399	38.96	25150	25250	24700	32400	17500	24950	24964.23	5.52	0	-18295	25650	25300	24700	24350	23750	25475	24525	131	7450	500	18460	50	1	26288000	6559	12.18	1.75	12	0.34	2048.00	14286.00	31650	20230703	-21.17	21250	20230316	17.41	31650	-21.17	20230703	21250	17.41	20230316	31650	-21.17	20230703	21250	17.41	20230316	2.16	Y	074600	500	131 억		1450275	N	N	33152	N	00	N
39	20231025	110612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25000	50	2	0.20	1945090950	77928	34.34	25150	25250	24700	32400	17500	24950	24960.10	5.52	0	-17968	25650	25300	24700	24350	23750	25475	24525	131	7450	500	18460	50	1	26288000	6572	12.21	1.75	12	0.30	2048.00	14286.00	31650	20230703	-21.01	21250	20230316	17.65	31650	-21.01	20230703	21250	17.65	20230316	31650	-21.01	20230703	21250	17.65	20230316	2.16	Y	074600	500	131 억		1450275	N	N	33152	N	00	N
40	20231025	100612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24950	0	3	0.00	1277777100	51283	22.60	25150	25200	24700	32400	17500	24950	24916.19	5.52	0	-13418	25650	25300	24700	24350	23750	25475	24525	131	7450	500	18460	50	1	26288000	6559	12.18	1.75	12	0.20	2048.00	14286.00	31650	20230703	-21.17	21250	20230316	17.41	31650	-21.17	20230703	21250	17.41	20230316	31650	-21.17	20230703	21250	17.41	20230316	2.16	Y	074600	500	131 억		1450275	N	N	33152	N	00	N
41	20231025	090609	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24800	-150	5	-0.60	373643350	14968	6.60	25150	25200	24750	32400	17500	24950	24962.81	5.52	0	-9321	25650	25300	24700	24350	23750	25475	24525	131	7450	500	18460	50	1	26288000	6519	12.11	1.74	12	0.06	2048.00	14286.00	31650	20230703	-21.64	21250	20230316	16.71	31650	-21.64	20230703	21250	16.71	20230316	31650	-21.64	20230703	21250	16.71	20230316	2.16	Y	074600	500	131 억		1450275	N	N	33152	N	00	N
42	20231024	160558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24950	800	2	3.31	5560284700	226135	130.79	24350	25050	24100	31350	16950	24150	24587.38	5.67	0	-35774	25116	24632	24316	23832	23516	24475	23675	131	7200	500	17870	50	1	26288000	6559	12.18	1.75	12	0.86	2048.00	14286.00	31650	20230703	-21.17	21250	20230316	17.41	31650	-21.17	20230703	21250	17.41	20230316	31650	-21.17	20230703	21250	17.41	20230316	2.02	Y	074600	500	131 억		1490390	N	N	33152	N	00	N
43	20231024	150608	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25000	850	2	3.52	5001217450	203699	117.82	24350	25000	24100	31350	16950	24150	24552.00	5.67	0	-35319	25116	24632	24316	23832	23516	24475	23675	131	7200	500	17870	50	1	26288000	6572	12.21	1.75	12	0.77	2048.00	14286.00	31650	20230703	-21.01	21250	20230316	17.65	31650	-21.01	20230703	21250	17.65	20230316	31650	-21.01	20230703	21250	17.65	20230316	2.02	Y	074600	500	131 억		1490390	N	N	18701	N	00	N
44	20231024	140556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24650	500	2	2.07	3294389400	135082	78.13	24350	24700	24100	31350	16950	24150	24388.07	5.67	0	-25678	25116	24632	24316	23832	23516	24475	23675	131	7200	500	17870	50	1	26288000	6480	12.04	1.73	12	0.51	2048.00	14286.00	31650	20230703	-22.12	21250	20230316	16.00	31650	-22.12	20230703	21250	16.00	20230316	31650	-22.12	20230703	21250	16.00	20230316	2.02	Y	074600	500	131 억		1490390	N	N	18701	N	00	N
45	20231024	130603	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24350	200	2	0.83	2431669250	99879	57.77	24350	24650	24100	31350	16950	24150	24346.15	5.67	0	-19443	25116	24632	24316	23832	23516	24475	23675	131	7200	500	17870	50	1	26288000	6401	11.89	1.70	12	0.38	2048.00	14286.00	31650	20230703	-23.06	21250	20230316	14.59	31650	-23.06	20230703	21250	14.59	20230316	31650	-23.06	20230703	21250	14.59	20230316	2.02	Y	074600	500	131 억		1490390	N	N	18701	N	00	N
46	20231024	120608	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24300	150	2	0.62	2101623550	86314	49.92	24350	24650	24100	31350	16950	24150	24348.58	5.67	0	-19076	25116	24632	24316	23832	23516	24475	23675	131	7200	500	17870	50	1	26288000	6388	11.87	1.70	12	0.33	2048.00	14286.00	31650	20230703	-23.22	21250	20230316	14.35	31650	-23.22	20230703	21250	14.35	20230316	31650	-23.22	20230703	21250	14.35	20230316	2.02	Y	074600	500	131 억		1490390	N	N	18701	N	00	N
47	20231024	110604	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24250	100	2	0.41	1709567050	70215	40.61	24350	24650	24100	31350	16950	24150	24347.60	5.67	0	-19909	25116	24632	24316	23832	23516	24475	23675	131	7200	500	17870	50	1	26288000	6375	11.84	1.70	12	0.27	2048.00	14286.00	31650	20230703	-23.38	21250	20230316	14.12	31650	-23.38	20230703	21250	14.12	20230316	31650	-23.38	20230703	21250	14.12	20230316	2.02	Y	074600	500	131 억		1490390	N	N	18701	N	00	N
48	20231024	100558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24350	200	2	0.83	1103513300	45164	26.12	24350	24650	24200	31350	16950	24150	24433.47	5.67	0	-12266	25116	24632	24316	23832	23516	24475	23675	131	7200	500	17870	50	1	26288000	6401	11.89	1.70	12	0.17	2048.00	14286.00	31650	20230703	-23.06	21250	20230316	14.59	31650	-23.06	20230703	21250	14.59	20230316	31650	-23.06	20230703	21250	14.59	20230316	2.02	Y	074600	500	131 억		1490390	N	N	18701	N	00	N
49	20231024	090602	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24400	250	2	1.04	187924300	7694	4.45	24350	24600	24350	31350	16950	24150	24424.79	5.67	0	1177	25116	24632	24316	23832	23516	24475	23675	131	7200	500	17870	50	1	26288000	6414	11.91	1.71	12	0.03	2048.00	14286.00	31650	20230703	-22.91	21250	20230316	14.82	31650	-22.91	20230703	21250	14.82	20230316	31650	-22.91	20230703	21250	14.82	20230316	2.02	Y	074600	500	131 억		1490390	N	N	18701	N	00	N
50	20231023	160554	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24150	-350	5	-1.43	4134750300	169965	36.21	24200	24800	24000	31850	17150	24500	24328.28	5.76	0	-22071	25700	25100	24550	23950	23400	24825	23675	131	7350	500	18130	50	1	26288000	6349	11.79	1.69	12	0.65	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	1.88	Y	074600	500	131 억		1513702	N	N	18701	N	00	N
51	20231023	150557	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24200	-300	5	-1.22	3728394900	153147	32.62	24200	24800	24000	31850	17150	24500	24345.19	5.76	0	-23745	25700	25100	24550	23950	23400	24825	23675	131	7350	500	18130	50	1	26288000	6362	11.82	1.69	12	0.58	2048.00	14286.00	31650	20230703	-23.54	21250	20230316	13.88	31650	-23.54	20230703	21250	13.88	20230316	31650	-23.54	20230703	21250	13.88	20230316	1.88	Y	074600	500	131 억		1513702	N	N	70679	N	00	N
52	20231023	140556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24150	-350	5	-1.43	3250714050	133400	28.42	24200	24800	24000	31850	17150	24500	24368.16	5.76	0	-27157	25700	25100	24550	23950	23400	24825	23675	131	7350	500	18130	50	1	26288000	6349	11.79	1.69	12	0.51	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	1.88	Y	074600	500	131 억		1513702	N	N	70679	N	00	N
53	20231023	130600	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24150	-350	5	-1.43	2880685200	118137	25.17	24200	24800	24000	31850	17150	24500	24384.27	5.76	0	-25278	25700	25100	24550	23950	23400	24825	23675	131	7350	500	18130	50	1	26288000	6349	11.79	1.69	12	0.45	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	1.88	Y	074600	500	131 억		1513702	N	N	70679	N	00	N
54	20231023	120554	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24150	-350	5	-1.43	2484420500	101789	21.68	24200	24800	24000	31850	17150	24500	24407.54	5.76	0	-24503	25700	25100	24550	23950	23400	24825	23675	131	7350	500	18130	50	1	26288000	6349	11.79	1.69	12	0.39	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	1.88	Y	074600	500	131 억		1513702	N	N	70679	N	00	N
55	20231023	110553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24400	-100	5	-0.41	1965954150	80379	17.12	24200	24800	24000	31850	17150	24500	24458.55	5.76	0	-20867	25700	25100	24550	23950	23400	24825	23675	131	7350	500	18130	50	1	26288000	6414	11.91	1.71	12	0.31	2048.00	14286.00	31650	20230703	-22.91	21250	20230316	14.82	31650	-22.91	20230703	21250	14.82	20230316	31650	-22.91	20230703	21250	14.82	20230316	1.88	Y	074600	500	131 억		1513702	N	N	70679	N	00	N
56	20231023	100549	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24550	50	2	0.20	1510453350	61773	13.16	24200	24800	24000	31850	17150	24500	24451.67	5.76	0	-20612	25700	25100	24550	23950	23400	24825	23675	131	7350	500	18130	50	1	26288000	6454	11.99	1.72	12	0.23	2048.00	14286.00	31650	20230703	-22.43	21250	20230316	15.53	31650	-22.43	20230703	21250	15.53	20230316	31650	-22.43	20230703	21250	15.53	20230316	1.88	Y	074600	500	131 억		1513702	N	N	70679	N	00	N
57	20231023	090601	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24200	-300	5	-1.22	420757500	17403	3.71	24200	24400	24000	31850	17150	24500	24177.11	5.76	0	-8778	25700	25100	24550	23950	23400	24825	23675	131	7350	500	18130	50	1	26288000	6362	11.82	1.69	12	0.07	2048.00	14286.00	31650	20230703	-23.54	21250	20230316	13.88	31650	-23.54	20230703	21250	13.88	20230316	31650	-23.54	20230703	21250	13.88	20230316	1.88	Y	074600	500	131 억		1513702	N	N	70679	N	00	N
58	20231020	160553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24500	-550	5	-2.20	11446872600	467896	109.82	24750	25150	24000	32550	17550	25050	24464.45	5.78	0	6175	26883	25966	25483	24566	24083	25725	24325	131	7500	500	18530	50	1	26288000	6441	11.96	1.71	12	1.78	2048.00	14286.00	31650	20230703	-22.59	21250	20230316	15.29	31650	-22.59	20230703	21250	15.29	20230316	31650	-22.59	20230703	21250	15.29	20230316	1.84	Y	074600	500	131 억		1519879	N	N	70679	N	00	N
59	20231020	150553	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24550	-500	5	-2.00	10996149800	449532	105.51	24750	25150	24000	32550	17550	25050	24461.33	5.78	0	5646	26883	25966	25483	24566	24083	25725	24325	131	7500	500	18530	50	1	26288000	6454	11.99	1.72	12	1.71	2048.00	14286.00	31650	20230703	-22.43	21250	20230316	15.53	31650	-22.43	20230703	21250	15.53	20230316	31650	-22.43	20230703	21250	15.53	20230316	1.84	Y	074600	500	131 억		1519879	N	N	45257	N	00	N
60	20231020	140556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25050	0	3	0.00	9775300950	400316	93.96	24750	25100	24000	32550	17550	25050	24418.96	5.78	0	11079	26883	25966	25483	24566	24083	25725	24325	131	7500	500	18530	50	1	26288000	6585	12.23	1.75	12	1.52	2048.00	14286.00	31650	20230703	-20.85	21250	20230316	17.88	31650	-20.85	20230703	21250	17.88	20230316	31650	-20.85	20230703	21250	17.88	20230316	1.84	Y	074600	500	131 억		1519879	N	N	45257	N	00	N
61	20231020	130540	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24450	-600	5	-2.40	7848012800	322595	75.71	24750	25100	24000	32550	17550	25050	24327.76	5.78	0	17771	26883	25966	25483	24566	24083	25725	24325	131	7500	500	18530	50	1	26288000	6427	11.94	1.71	12	1.23	2048.00	14286.00	31650	20230703	-22.75	21250	20230316	15.06	31650	-22.75	20230703	21250	15.06	20230316	31650	-22.75	20230703	21250	15.06	20230316	1.84	Y	074600	500	131 억		1519879	N	N	45257	N	00	N
62	20231020	120550	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24350	-700	5	-2.79	6718347950	276279	64.84	24750	25100	24000	32550	17550	25050	24317.26	5.78	0	10683	26883	25966	25483	24566	24083	25725	24325	131	7500	500	18530	50	1	26288000	6401	11.89	1.70	12	1.05	2048.00	14286.00	31650	20230703	-23.06	21250	20230316	14.59	31650	-23.06	20230703	21250	14.59	20230316	31650	-23.06	20230703	21250	14.59	20230316	1.84	Y	074600	500	131 억		1519879	N	N	45257	N	00	N
63	20231020	110555	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24250	-800	5	-3.19	5161137700	212157	49.79	24750	25100	24000	32550	17550	25050	24326.97	5.78	0	12321	26883	25966	25483	24566	24083	25725	24325	131	7500	500	18530	50	1	26288000	6375	11.84	1.70	12	0.81	2048.00	14286.00	31650	20230703	-23.38	21250	20230316	14.12	31650	-23.38	20230703	21250	14.12	20230316	31650	-23.38	20230703	21250	14.12	20230316	1.84	Y	074600	500	131 억		1519879	N	N	45257	N	00	N
64	20231020	100549	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24250	-800	5	-3.19	3812455900	156368	36.70	24750	25100	24000	32550	17550	25050	24381.30	5.78	0	14276	26883	25966	25483	24566	24083	25725	24325	131	7500	500	18530	50	1	26288000	6375	11.84	1.70	12	0.59	2048.00	14286.00	31650	20230703	-23.38	21250	20230316	14.12	31650	-23.38	20230703	21250	14.12	20230316	31650	-23.38	20230703	21250	14.12	20230316	1.84	Y	074600	500	131 억		1519879	N	N	45257	N	00	N
65	20231020	090550	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	24750	-300	5	-1.20	257630300	10379	2.44	24750	25100	24700	32550	17550	25050	24822.27	5.78	0	-409	26883	25966	25483	24566	24083	25725	24325	131	7500	500	18530	50	1	26288000	6506	12.08	1.73	12	0.04	2048.00	14286.00	31650	20230703	-21.80	21250	20230316	16.47	31650	-21.80	20230703	21250	16.47	20230316	31650	-21.80	20230703	21250	16.47	20230316	1.84	Y	074600	500	131 억		1519879	N	N	45257	N	00	N
66	20231019	160547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25050	-1550	5	-5.83	10783421000	424090	191.72	26200	26400	25000	34550	18650	26600	25429.10	5.93	0	-48936	27566	27082	26766	26282	25966	26925	26125	131	7950	500	19680	50	1	26288000	6585	12.23	1.75	12	1.61	2048.00	14286.00	31650	20230703	-20.85	21250	20230316	17.88	31650	-20.85	20230703	21250	17.88	20230316	31650	-20.85	20230703	21250	17.88	20230316	1.80	Y	074600	500	131 억		1557918	N	N	45160	N	00	N
67	20231019	150545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25150	-1450	5	-5.45	9768997700	383602	173.42	26200	26400	25000	34550	18650	26600	25466.49	5.93	0	-41436	27566	27082	26766	26282	25966	26925	26125	131	7950	500	19680	50	1	26288000	6611	12.28	1.76	12	1.46	2048.00	14286.00	31650	20230703	-20.54	21250	20230316	18.35	31650	-20.54	20230703	21250	18.35	20230316	31650	-20.54	20230703	21250	18.35	20230316	1.80	Y	074600	500	131 억		1557918	N	N	23298	N	00	N
68	20231019	140548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25150	-1450	5	-5.45	8997974200	352918	159.54	26200	26400	25000	34550	18650	26600	25495.93	5.93	0	-38490	27566	27082	26766	26282	25966	26925	26125	131	7950	500	19680	50	1	26288000	6611	12.28	1.76	12	1.34	2048.00	14286.00	31650	20230703	-20.54	21250	20230316	18.35	31650	-20.54	20230703	21250	18.35	20230316	31650	-20.54	20230703	21250	18.35	20230316	1.80	Y	074600	500	131 억		1557918	N	N	23298	N	00	N
69	20231019	130544	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25250	-1350	5	-5.08	8018437950	313981	141.94	26200	26400	25000	34550	18650	26600	25537.97	5.93	0	-50635	27566	27082	26766	26282	25966	26925	26125	131	7950	500	19680	50	1	26288000	6638	12.33	1.77	12	1.19	2048.00	14286.00	31650	20230703	-20.22	21250	20230316	18.82	31650	-20.22	20230703	21250	18.82	20230316	31650	-20.22	20230703	21250	18.82	20230316	1.80	Y	074600	500	131 억		1557918	N	N	23298	N	00	N
70	20231019	120548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25150	-1450	5	-5.45	6880558650	268694	121.47	26200	26400	25150	34550	18650	26600	25607.41	5.93	0	-51720	27566	27082	26766	26282	25966	26925	26125	131	7950	500	19680	50	1	26288000	6611	12.28	1.76	12	1.02	2048.00	14286.00	31650	20230703	-20.54	21250	20230316	18.35	31650	-20.54	20230703	21250	18.35	20230316	31650	-20.54	20230703	21250	18.35	20230316	1.80	Y	074600	500	131 억		1557918	N	N	23298	N	00	N
71	20231019	110547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25350	-1250	5	-4.70	5422131000	210935	95.36	26200	26400	25300	34550	18650	26600	25705.22	5.93	0	-40805	27566	27082	26766	26282	25966	26925	26125	131	7950	500	19680	50	1	26288000	6664	12.38	1.77	12	0.80	2048.00	14286.00	31650	20230703	-19.91	21250	20230316	19.29	31650	-19.91	20230703	21250	19.29	20230316	31650	-19.91	20230703	21250	19.29	20230316	1.80	Y	074600	500	131 억		1557918	N	N	23298	N	00	N
72	20231019	100542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	25700	-900	5	-3.38	3074149300	118829	53.72	26200	26400	25600	34550	18650	26600	25870.36	5.93	0	-461	27566	27082	26766	26282	25966	26925	26125	131	7950	500	19680	50	1	26288000	6756	12.55	1.80	12	0.45	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	1.80	Y	074600	500	131 억		1557918	N	N	23298	N	00	N
73	20231019	090548	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26000	-600	5	-2.26	331971300	12721	5.75	26200	26400	25950	34550	18650	26600	26096.32	5.93	0	-1462	27566	27082	26766	26282	25966	26925	26125	131	7950	500	19680	50	1	26288000	6835	12.70	1.82	12	0.05	2048.00	14286.00	31650	20230703	-17.85	21250	20230316	22.35	31650	-17.85	20230703	21250	22.35	20230316	31650	-17.85	20230703	21250	22.35	20230316	1.80	Y	074600	500	131 억		1557918	N	N	23298	N	00	N
74	20231018	160550	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26600	-750	5	-2.74	5877591700	220011	39.85	27000	27250	26450	35550	19150	27350	26714.68	6.03	0	-33862	28916	28132	27166	26382	25416	27650	25900	131	8200	500	20230	50	1	26288000	6993	12.99	1.86	12	0.84	2048.00	14286.00	31650	20230703	-15.96	21250	20230316	25.18	31650	-15.96	20230703	21250	25.18	20230316	31650	-15.96	20230703	21250	25.18	20230316	1.79	Y	074600	500	131 억		1586360	N	N	23298	N	00	N
75	20231018	150543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26650	-700	5	-2.56	5609403900	209925	38.02	27000	27250	26450	35550	19150	27350	26720.53	6.03	0	-32002	28916	28132	27166	26382	25416	27650	25900	131	8200	500	20230	50	1	26288000	7006	13.01	1.87	12	0.80	2048.00	14286.00	31650	20230703	-15.80	21250	20230316	25.41	31650	-15.80	20230703	21250	25.41	20230316	31650	-15.80	20230703	21250	25.41	20230316	1.79	Y	074600	500	131 억		1586360	N	N	27342	N	00	N
76	20231018	140538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26550	-800	5	-2.93	4809839950	179762	32.56	27000	27250	26500	35550	19150	27350	26756.21	6.03	0	-31071	28916	28132	27166	26382	25416	27650	25900	131	8200	500	20230	50	1	26288000	6979	12.96	1.86	12	0.68	2048.00	14286.00	31650	20230703	-16.11	21250	20230316	24.94	31650	-16.11	20230703	21250	24.94	20230316	31650	-16.11	20230703	21250	24.94	20230316	1.79	Y	074600	500	131 억		1586360	N	N	27342	N	00	N
77	20231018	130535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26650	-700	5	-2.56	3912327500	145969	26.44	27000	27250	26500	35550	19150	27350	26801.88	6.03	0	-14624	28916	28132	27166	26382	25416	27650	25900	131	8200	500	20230	50	1	26288000	7006	13.01	1.87	12	0.56	2048.00	14286.00	31650	20230703	-15.80	21250	20230316	25.41	31650	-15.80	20230703	21250	25.41	20230316	31650	-15.80	20230703	21250	25.41	20230316	1.79	Y	074600	500	131 억		1586360	N	N	27342	N	00	N
78	20231018	120545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26800	-550	5	-2.01	3420753750	127561	23.10	27000	27250	26500	35550	19150	27350	26815.97	6.03	0	-12305	28916	28132	27166	26382	25416	27650	25900	131	8200	500	20230	50	1	26288000	7045	13.09	1.88	12	0.49	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	1.79	Y	074600	500	131 억		1586360	N	N	27342	N	00	N
79	20231018	110539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26750	-600	5	-2.19	2591530550	96515	17.48	27000	27250	26500	35550	19150	27350	26850.28	6.03	0	-16533	28916	28132	27166	26382	25416	27650	25900	131	8200	500	20230	50	1	26288000	7032	13.06	1.87	12	0.37	2048.00	14286.00	31650	20230703	-15.48	21250	20230316	25.88	31650	-15.48	20230703	21250	25.88	20230316	31650	-15.48	20230703	21250	25.88	20230316	1.79	Y	074600	500	131 억		1586360	N	N	27342	N	00	N
80	20231018	100544	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	-400	5	-1.46	927320500	34337	6.22	27000	27250	26850	35550	19150	27350	27004.92	6.03	0	-4250	28916	28132	27166	26382	25416	27650	25900	131	8200	500	20230	50	1	26288000	7085	13.16	1.89	12	0.13	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	1.79	Y	074600	500	131 억		1586360	N	N	27342	N	00	N
81	20231018	090537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	-350	5	-1.28	155941250	5768	1.04	27000	27200	26950	35550	19150	27350	27027.07	6.03	0	323	28916	28132	27166	26382	25416	27650	25900	131	8200	500	20230	50	1	26288000	7098	13.18	1.89	12	0.02	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	1.79	Y	074600	500	131 억		1586360	N	N	27342	N	00	N
82	20231017	160542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-350	5	-1.26	14894500700	551269	196.95	27800	27950	26200	36000	19400	27700	27017.41	6.07	0	-5197	28800	28250	27700	27150	26600	27975	26875	131	8300	500	20490	50	1	26288000	7190	13.35	1.91	12	2.10	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	1.76	Y	074600	500	131 억		1594611	N	N	27330	N	00	N
83	20231017	150543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27500	-200	5	-0.72	14541120750	538381	192.35	27800	27950	26200	36000	19400	27700	27008.33	6.07	0	-3174	28800	28250	27700	27150	26600	27975	26875	131	8300	500	20490	50	1	26288000	7229	13.43	1.92	12	2.05	2048.00	14286.00	31650	20230703	-13.11	21250	20230316	29.41	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	21250	29.41	20230316	1.76	Y	074600	500	131 억		1594611	N	N	50465	N	00	N
84	20231017	140545	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-300	5	-1.08	13550058000	502202	179.42	27800	27950	26200	36000	19400	27700	26980.57	6.07	0	-8577	28800	28250	27700	27150	26600	27975	26875	131	8300	500	20490	50	1	26288000	7203	13.38	1.92	12	1.91	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	1.76	Y	074600	500	131 억		1594611	N	N	50465	N	00	N
85	20231017	130540	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27400	-300	5	-1.08	12553848500	465938	166.47	27800	27950	26200	36000	19400	27700	26942.35	6.07	0	-11983	28800	28250	27700	27150	26600	27975	26875	131	8300	500	20490	50	1	26288000	7203	13.38	1.92	12	1.77	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	1.76	Y	074600	500	131 억		1594611	N	N	50465	N	00	N
86	20231017	120541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-400	5	-1.44	11165182500	415276	148.37	27800	27950	26200	36000	19400	27700	26885.18	6.07	0	-32211	28800	28250	27700	27150	26600	27975	26875	131	8300	500	20490	50	1	26288000	7177	13.33	1.91	12	1.58	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	1.76	Y	074600	500	131 억		1594611	N	N	50465	N	00	N
87	20231017	110537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	-600	5	-2.17	9963697100	371136	132.60	27800	27950	26200	36000	19400	27700	26845.32	6.07	0	-47461	28800	28250	27700	27150	26600	27975	26875	131	8300	500	20490	50	1	26288000	7124	13.23	1.90	12	1.41	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	1.76	Y	074600	500	131 억		1594611	N	N	50465	N	00	N
88	20231017	100533	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26550	-1150	5	-4.15	6835316650	254681	90.99	27800	27950	26200	36000	19400	27700	26837.03	6.07	0	-90099	28800	28250	27700	27150	26600	27975	26875	131	8300	500	20490	50	1	26288000	6979	12.96	1.86	12	0.97	2048.00	14286.00	31650	20230703	-16.11	21250	20230316	24.94	31650	-16.11	20230703	21250	24.94	20230316	31650	-16.11	20230703	21250	24.94	20230316	1.76	Y	074600	500	131 억		1594611	N	N	50465	N	00	N
89	20231017	090537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27650	-50	5	-0.18	415758900	14975	5.35	27800	27950	27650	36000	19400	27700	27765.75	6.07	0	-4593	28800	28250	27700	27150	26600	27975	26875	131	8300	500	20490	50	1	26288000	7269	13.50	1.94	12	0.06	2048.00	14286.00	31650	20230703	-12.64	21250	20230316	30.12	31650	-12.64	20230703	21250	30.12	20230316	31650	-12.64	20230703	21250	30.12	20230316	1.76	Y	074600	500	131 억		1594611	N	N	50465	N	00	N
90	20231016	160538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27700	-950	5	-3.32	7680828850	279276	195.29	28000	28250	27150	37200	20100	28650	27502.52	6.07	0	25119	29550	29100	28800	28350	28050	28950	28200	131	8550	500	21200	50	1	26288000	7282	13.53	1.94	12	1.06	2048.00	14286.00	31650	20230703	-12.48	21250	20230316	30.35	31650	-12.48	20230703	21250	30.35	20230316	31650	-12.48	20230703	21250	30.35	20230316	1.74	Y	074600	500	131 억		1595512	N	N	50465	N	00	N
91	20231016	150537	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27750	-900	5	-3.14	7145426100	259989	181.80	28000	28250	27150	37200	20100	28650	27483.57	6.07	0	27614	29550	29100	28800	28350	28050	28950	28200	131	8550	500	21200	50	1	26288000	7295	13.55	1.94	12	0.99	2048.00	14286.00	31650	20230703	-12.32	21250	20230316	30.59	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	21250	30.59	20230316	1.74	Y	074600	500	131 억		1595512	N	N	8122	N	00	N
92	20231016	140538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-1300	5	-4.54	5718281550	207947	145.41	28000	28250	27150	37200	20100	28650	27498.75	6.07	0	22131	29550	29100	28800	28350	28050	28950	28200	131	8550	500	21200	50	1	26288000	7190	13.35	1.91	12	0.79	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	1.74	Y	074600	500	131 억		1595512	N	N	8122	N	00	N
93	20231016	130536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	-1300	5	-4.54	4553611100	165207	115.52	28000	28250	27250	37200	20100	28650	27563.06	6.07	0	12713	29550	29100	28800	28350	28050	28950	28200	131	8550	500	21200	50	1	26288000	7190	13.35	1.91	12	0.63	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	1.74	Y	074600	500	131 억		1595512	N	N	8122	N	00	N
94	20231016	120535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27300	-1350	5	-4.71	3272427850	118337	82.75	28000	28250	27300	37200	20100	28650	27653.46	6.07	0	-6689	29550	29100	28800	28350	28050	28950	28200	131	8550	500	21200	50	1	26288000	7177	13.33	1.91	12	0.45	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	1.74	Y	074600	500	131 억		1595512	N	N	8122	N	00	N
95	20231016	110533	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27500	-1150	5	-4.01	2649583350	95633	66.87	28000	28250	27400	37200	20100	28650	27705.74	6.07	0	-3381	29550	29100	28800	28350	28050	28950	28200	131	8550	500	21200	50	1	26288000	7229	13.43	1.92	12	0.36	2048.00	14286.00	31650	20230703	-13.11	21250	20230316	29.41	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	21250	29.41	20230316	1.74	Y	074600	500	131 억		1595512	N	N	8122	N	00	N
96	20231016	100529	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27550	-1100	5	-3.84	2117600050	76353	53.39	28000	28250	27400	37200	20100	28650	27734.34	6.07	0	-3219	29550	29100	28800	28350	28050	28950	28200	131	8550	500	21200	50	1	26288000	7242	13.45	1.93	12	0.29	2048.00	14286.00	31650	20230703	-12.95	21250	20230316	29.65	31650	-12.95	20230703	21250	29.65	20230316	31650	-12.95	20230703	21250	29.65	20230316	1.74	Y	074600	500	131 억		1595512	N	N	8122	N	00	N
97	20231016	090532	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28050	-600	5	-2.09	182409850	6509	4.55	28000	28200	27950	37200	20100	28650	28024.25	6.07	0	930	29550	29100	28800	28350	28050	28950	28200	131	8550	500	21200	50	1	26288000	7374	13.70	1.96	12	0.02	2048.00	14286.00	31650	20230703	-11.37	21250	20230316	32.00	31650	-11.37	20230703	21250	32.00	20230316	31650	-11.37	20230703	21250	32.00	20230316	1.74	Y	074600	500	131 억		1595512	N	N	8122	N	00	N
98	20231012	160547	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28850	150	2	0.52	4805874750	167321	90.00	28850	29050	28500	37300	20100	28700	28721.62	5.92	0	12072	29666	29182	28866	28382	28066	29025	28225	131	8600	500	21230	50	1	26288000	7584	14.09	2.02	12	0.64	2048.00	14286.00	31650	20230703	-8.85	21250	20230316	35.76	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	21250	35.76	20230316	1.79	Y	074600	500	131 억		1556620	N	N	10007	N	00	N
99	20231012	150536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	-50	5	-0.17	4520050150	157396	84.66	28850	29050	28500	37300	20100	28700	28717.69	5.92	0	11000	29666	29182	28866	28382	28066	29025	28225	131	8600	500	21230	50	1	26288000	7532	13.99	2.01	12	0.60	2048.00	14286.00	31650	20230703	-9.48	21250	20230316	34.82	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	21250	34.82	20230316	1.79	Y	074600	500	131 억		1556620	N	N	27192	N	00	N
100	20231012	140534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28600	-100	5	-0.35	3674662400	127905	68.80	28850	29050	28500	37300	20100	28700	28729.62	5.92	0	4142	29666	29182	28866	28382	28066	29025	28225	131	8600	500	21230	50	1	26288000	7518	13.96	2.00	12	0.49	2048.00	14286.00	31650	20230703	-9.64	21250	20230316	34.59	31650	-9.64	20230703	21250	34.59	20230316	31650	-9.64	20230703	21250	34.59	20230316	1.79	Y	074600	500	131 억		1556620	N	N	27192	N	00	N
101	20231012	130534	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28750	50	2	0.17	3043344550	105905	56.97	28850	29050	28500	37300	20100	28700	28736.55	5.92	0	3109	29666	29182	28866	28382	28066	29025	28225	131	8600	500	21230	50	1	26288000	7558	14.04	2.01	12	0.40	2048.00	14286.00	31650	20230703	-9.16	21250	20230316	35.29	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	21250	35.29	20230316	1.79	Y	074600	500	131 억		1556620	N	N	27192	N	00	N
102	20231012	120543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	0	3	0.00	2689684450	93602	50.35	28850	29050	28500	37300	20100	28700	28735.33	5.92	0	2135	29666	29182	28866	28382	28066	29025	28225	131	8600	500	21230	50	1	26288000	7545	14.01	2.01	12	0.36	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	1.79	Y	074600	500	131 억		1556620	N	N	27192	N	00	N
103	20231012	110541	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	100	2	0.35	2355876450	82000	44.11	28850	29050	28500	37300	20100	28700	28730.20	5.92	0	1951	29666	29182	28866	28382	28066	29025	28225	131	8600	500	21230	50	1	26288000	7571	14.06	2.02	12	0.31	2048.00	14286.00	31650	20230703	-9.00	21250	20230316	35.53	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	21250	35.53	20230316	1.79	Y	074600	500	131 억		1556620	N	N	27192	N	00	N
104	20231012	100539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	100	2	0.35	812874600	28217	15.18	28850	29050	28600	37300	20100	28700	28807.97	5.92	0	-3778	29666	29182	28866	28382	28066	29025	28225	131	8600	500	21230	50	1	26288000	7571	14.06	2.02	12	0.11	2048.00	14286.00	31650	20230703	-9.00	21250	20230316	35.53	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	21250	35.53	20230316	1.79	Y	074600	500	131 억		1556620	N	N	27192	N	00	N
105	20231012	090542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	100	2	0.35	187294450	6510	3.50	28850	28850	28600	37300	20100	28700	28770.27	5.92	0	-3156	29666	29182	28866	28382	28066	29025	28225	131	8600	500	21230	50	1	26288000	7571	14.06	2.02	12	0.02	2048.00	14286.00	31650	20230703	-9.00	21250	20230316	35.53	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	21250	35.53	20230316	1.79	Y	074600	500	131 억		1556620	N	N	27192	N	00	N
106	20231011	160536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	450	2	1.59	5370458600	185525	121.21	28800	29350	28550	36700	19800	28250	28947.86	5.92	0	20286	29750	29000	28450	27700	27150	28725	27425	131	8450	500	20900	50	1	26288000	7545	14.01	2.01	12	0.71	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	1.82	Y	074600	500	131 억		1556710	N	N	27192	N	00	N
107	20231011	150536	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28850	600	2	2.12	4985634850	172112	112.45	28800	29350	28600	36700	19800	28250	28967.43	5.92	0	18334	29750	29000	28450	27700	27150	28725	27425	131	8450	500	20900	50	1	26288000	7584	14.09	2.02	12	0.65	2048.00	14286.00	31650	20230703	-8.85	21250	20230316	35.76	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	21250	35.76	20230316	1.82	Y	074600	500	131 억		1556710	N	N	10452	N	00	N
108	20231011	140542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	550	2	1.95	4114228600	141826	92.66	28800	29350	28600	36700	19800	28250	29009.04	5.92	0	5819	29750	29000	28450	27700	27150	28725	27425	131	8450	500	20900	50	1	26288000	7571	14.06	2.02	12	0.54	2048.00	14286.00	31650	20230703	-9.00	21250	20230316	35.53	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	21250	35.53	20230316	1.82	Y	074600	500	131 억		1556710	N	N	10452	N	00	N
109	20231011	130532	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29050	800	2	2.83	3572636100	123086	80.42	28800	29350	28600	36700	19800	28250	29025.59	5.92	0	8726	29750	29000	28450	27700	27150	28725	27425	131	8450	500	20900	50	1	26288000	7637	14.18	2.03	12	0.47	2048.00	14286.00	31650	20230703	-8.21	21250	20230316	36.71	31650	-8.21	20230703	21250	36.71	20230316	31650	-8.21	20230703	21250	36.71	20230316	1.82	Y	074600	500	131 억		1556710	N	N	10452	N	00	N
110	20231011	120543	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29050	800	2	2.83	3253220300	112098	73.24	28800	29350	28600	36700	19800	28250	29021.29	5.92	0	5526	29750	29000	28450	27700	27150	28725	27425	131	8450	500	20900	50	1	26288000	7637	14.18	2.03	12	0.43	2048.00	14286.00	31650	20230703	-8.21	21250	20230316	36.71	31650	-8.21	20230703	21250	36.71	20230316	31650	-8.21	20230703	21250	36.71	20230316	1.82	Y	074600	500	131 억		1556710	N	N	10452	N	00	N
111	20231011	110538	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	700	2	2.48	2985841350	102904	67.23	28800	29350	28600	36700	19800	28250	29015.87	5.92	0	3747	29750	29000	28450	27700	27150	28725	27425	131	8450	500	20900	50	1	26288000	7610	14.14	2.03	12	0.39	2048.00	14286.00	31650	20230703	-8.53	21250	20230316	36.24	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	21250	36.24	20230316	1.82	Y	074600	500	131 억		1556710	N	N	10452	N	00	N
112	20231011	100535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	700	2	2.48	2040077550	70504	46.06	28800	29200	28600	36700	19800	28250	28935.73	5.92	0	-3578	29750	29000	28450	27700	27150	28725	27425	131	8450	500	20900	50	1	26288000	7610	14.14	2.03	12	0.27	2048.00	14286.00	31650	20230703	-8.53	21250	20230316	36.24	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	21250	36.24	20230316	1.82	Y	074600	500	131 억		1556710	N	N	10452	N	00	N
113	20231011	090539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	700	2	2.48	443595750	15319	10.01	28800	29150	28800	36700	19800	28250	28957.69	5.92	0	1812	29750	29000	28450	27700	27150	28725	27425	131	8450	500	20900	50	1	26288000	7610	14.14	2.03	12	0.06	2048.00	14286.00	31650	20230703	-8.53	21250	20230316	36.24	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	21250	36.24	20230316	1.82	Y	074600	500	131 억		1556710	N	N	10452	N	00	N
114	20231010	160531	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28250	-500	5	-1.74	4337014050	152107	93.71	29050	29200	27900	37350	20150	28750	28512.91	5.87	0	8702	29650	29200	28550	28100	27450	29425	28325	131	8600	500	21270	50	1	26288000	7426	13.79	1.98	12	0.58	2048.00	14286.00	31650	20230703	-10.74	21250	20230316	32.94	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	21250	32.94	20230316	1.80	Y	074600	500	131 억		1542617	N	N	10452	N	00	N
115	20231010	150530	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28150	-600	5	-2.09	4014888800	140645	86.65	29050	29200	27900	37350	20150	28750	28546.05	5.87	0	11069	29650	29200	28550	28100	27450	29425	28325	131	8600	500	21270	50	1	26288000	7400	13.75	1.97	12	0.54	2048.00	14286.00	31650	20230703	-11.06	21250	20230316	32.47	31650	-11.06	20230703	21250	32.47	20230316	31650	-11.06	20230703	21250	32.47	20230316	1.80	Y	074600	500	131 억		1542617	N	N	23700	N	00	N
116	20231010	140533	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28200	-550	5	-1.91	3476247900	121468	74.83	29050	29200	28050	37350	20150	28750	28618.47	5.87	0	11068	29650	29200	28550	28100	27450	29425	28325	131	8600	500	21270	50	1	26288000	7413	13.77	1.97	12	0.46	2048.00	14286.00	31650	20230703	-10.90	21250	20230316	32.71	31650	-10.90	20230703	21250	32.71	20230316	31650	-10.90	20230703	21250	32.71	20230316	1.80	Y	074600	500	131 억		1542617	N	N	23700	N	00	N
117	20231010	130529	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28350	-400	5	-1.39	2585724450	89866	55.37	29050	29200	28300	37350	20150	28750	28773.15	5.87	0	-4260	29650	29200	28550	28100	27450	29425	28325	131	8600	500	21270	50	1	26288000	7453	13.84	1.98	12	0.34	2048.00	14286.00	31650	20230703	-10.43	21250	20230316	33.41	31650	-10.43	20230703	21250	33.41	20230316	31650	-10.43	20230703	21250	33.41	20230316	1.80	Y	074600	500	131 억		1542617	N	N	23700	N	00	N
118	20231010	120528	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	50	2	0.17	2001839500	69370	42.74	29050	29200	28500	37350	20150	28750	28857.65	5.87	0	-4062	29650	29200	28550	28100	27450	29425	28325	131	8600	500	21270	50	1	26288000	7571	14.06	2.02	12	0.26	2048.00	14286.00	31650	20230703	-9.00	21250	20230316	35.53	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	21250	35.53	20230316	1.80	Y	074600	500	131 억		1542617	N	N	23700	N	00	N
119	20231010	110520	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28800	50	2	0.17	1765826800	61142	37.67	29050	29200	28500	37350	20150	28750	28881.06	5.87	0	-4210	29650	29200	28550	28100	27450	29425	28325	131	8600	500	21270	50	1	26288000	7571	14.06	2.02	12	0.23	2048.00	14286.00	31650	20230703	-9.00	21250	20230316	35.53	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	21250	35.53	20230316	1.80	Y	074600	500	131 억		1542617	N	N	23700	N	00	N
120	20231010	100524	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28550	-200	5	-0.70	1311629500	45308	27.91	29050	29200	28500	37350	20150	28750	28949.83	5.87	0	-8406	29650	29200	28550	28100	27450	29425	28325	131	8600	500	21270	50	1	26288000	7505	13.94	2.00	12	0.17	2048.00	14286.00	31650	20230703	-9.79	21250	20230316	34.35	31650	-9.79	20230703	21250	34.35	20230316	31650	-9.79	20230703	21250	34.35	20230316	1.80	Y	074600	500	131 억		1542617	N	N	23700	N	00	N
121	20231010	090521	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29150	400	2	1.39	336426200	11573	7.13	29050	29200	28850	37350	20150	28750	29074.01	5.87	0	-2094	29650	29200	28550	28100	27450	29425	28325	131	8600	500	21270	50	1	26288000	7663	14.23	2.04	12	0.04	2048.00	14286.00	31650	20230703	-7.90	21250	20230316	37.18	31650	-7.90	20230703	21250	37.18	20230316	31650	-7.90	20230703	21250	37.18	20230316	1.80	Y	074600	500	131 억		1542617	N	N	23700	N	00	N
122	20231006	160527	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28750	650	2	2.31	4604058300	161165	47.46	28250	29000	27900	36500	19700	28100	28566.88	5.98	0	-28628	29633	28866	28183	27416	26733	29250	27800	131	8400	500	20790	50	1	26288000	7558	14.04	2.01	12	0.61	2048.00	14286.00	31650	20230703	-9.16	20800	20221004	38.22	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	21250	35.29	20230316	1.82	Y	074600	500	131 억		1572746	N	N	23700	N	00	N
123	20231006	150518	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	600	2	2.14	4416719650	154648	45.54	28250	29000	27900	36500	19700	28100	28559.85	5.98	0	-29566	29633	28866	28183	27416	26733	29250	27800	131	8400	500	20790	50	1	26288000	7545	14.01	2.01	12	0.59	2048.00	14286.00	31650	20230703	-9.32	20800	20221004	37.98	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	21250	35.06	20230316	1.82	Y	074600	500	131 억		1572746	N	N	14705	N	00	N
124	20231006	140519	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28850	750	2	2.67	4086739050	143167	42.16	28250	29000	27900	36500	19700	28100	28545.28	5.98	0	-26122	29633	28866	28183	27416	26733	29250	27800	131	8400	500	20790	50	1	26288000	7584	14.09	2.02	12	0.54	2048.00	14286.00	31650	20230703	-8.85	20800	20221004	38.70	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	21250	35.76	20230316	1.82	Y	074600	500	131 억		1572746	N	N	14705	N	00	N
125	20231006	130515	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28950	850	2	3.02	3613738000	126752	37.33	28250	29000	27900	36500	19700	28100	28510.33	5.98	0	-20680	29633	28866	28183	27416	26733	29250	27800	131	8400	500	20790	50	1	26288000	7610	14.14	2.03	12	0.48	2048.00	14286.00	31650	20230703	-8.53	20800	20221004	39.18	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	21250	36.24	20230316	1.82	Y	074600	500	131 억		1572746	N	N	14705	N	00	N
126	20231006	120513	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	550	2	1.96	2472227550	87130	25.66	28250	28750	27900	36500	19700	28100	28374.04	5.98	0	-24613	29633	28866	28183	27416	26733	29250	27800	131	8400	500	20790	50	1	26288000	7532	13.99	2.01	12	0.33	2048.00	14286.00	31650	20230703	-9.48	20800	20221004	37.74	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	21250	34.82	20230316	1.82	Y	074600	500	131 억		1572746	N	N	14705	N	00	N
127	20231006	110509	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28650	550	2	1.96	1925088300	68054	20.04	28250	28750	27900	36500	19700	28100	28287.68	5.98	0	-23429	29633	28866	28183	27416	26733	29250	27800	131	8400	500	20790	50	1	26288000	7532	13.99	2.01	12	0.26	2048.00	14286.00	31650	20230703	-9.48	20800	20221004	37.74	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	21250	34.82	20230316	1.82	Y	074600	500	131 억		1572746	N	N	14705	N	00	N
128	20231006	100513	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28250	150	2	0.53	959216100	34142	10.06	28250	28450	27900	36500	19700	28100	28094.90	5.98	0	-14699	29633	28866	28183	27416	26733	29250	27800	131	8400	500	20790	50	1	26288000	7426	13.79	1.98	12	0.13	2048.00	14286.00	31650	20230703	-10.74	20800	20221004	35.82	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	21250	32.94	20230316	1.82	Y	074600	500	131 억		1572746	N	N	14705	N	00	N
129	20231006	090508	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28100	0	3	0.00	203963250	7209	2.12	28250	28450	28100	36500	19700	28100	28293.08	5.98	0	-3741	29633	28866	28183	27416	26733	29250	27800	131	8400	500	20790	50	1	26288000	7387	13.72	1.97	12	0.03	2048.00	14286.00	31650	20230703	-11.22	20800	20221004	35.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	21250	32.24	20230316	1.82	Y	074600	500	131 억		1572746	N	N	14705	N	00	N