KissMeData/009520/price/prices-20240701.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	20240731	160246	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18340	-210	5	-1.13	1827793060	99202	84.54	18460	18850	18250	24100	12990	18550	18425.53	7.32	0	1579	19150	18850	18700	18400	18250	18775	18325	208	5550	500	13350	10	1	41642703	7637	156.75	6.59	12	0.24	117.00	2784.00	47000	20230726	-60.98	17900	20240725	2.46	33300	-44.92	20240103	17900	2.46	20240725	38000	-51.74	20230801	17900	2.46	20240725	2.81	N	009520	500	208 억		3049767	N	N	870	N	00	N
3	20240731	150248	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18390	-160	5	-0.86	1587291510	86105	73.38	18460	18850	18250	24100	12990	18550	18434.36	7.32	0	-528	19150	18850	18700	18400	18250	18775	18325	208	5550	500	13350	10	1	41642703	7658	157.18	6.61	12	0.21	117.00	2784.00	47000	20230726	-60.87	17900	20240725	2.74	33300	-44.77	20240103	17900	2.74	20240725	38000	-51.61	20230801	17900	2.74	20240725	2.81	N	009520	500	208 억		3049767	N	N	773	N	00	N
4	20240731	140249	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18370	-180	5	-0.97	1251330960	67813	57.79	18460	18850	18250	24100	12990	18550	18452.66	7.32	0	-3720	19150	18850	18700	18400	18250	18775	18325	208	5550	500	13350	10	1	41642703	7650	157.01	6.60	12	0.16	117.00	2784.00	47000	20230726	-60.91	17900	20240725	2.63	33300	-44.83	20240103	17900	2.63	20240725	38000	-51.66	20230801	17900	2.63	20240725	2.81	N	009520	500	208 억		3049767	N	N	773	N	00	N
5	20240731	130247	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18430	-120	5	-0.65	970308570	52517	44.75	18460	18850	18370	24100	12990	18550	18476.08	7.32	0	-5333	19150	18850	18700	18400	18250	18775	18325	208	5550	500	13350	10	1	41642703	7675	157.52	6.62	12	0.13	117.00	2784.00	47000	20230726	-60.79	17900	20240725	2.96	33300	-44.65	20240103	17900	2.96	20240725	38000	-51.50	20230801	17900	2.96	20240725	2.81	N	009520	500	208 억		3049767	N	N	773	N	00	N
6	20240731	120248	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18420	-130	5	-0.70	855589230	46289	39.45	18460	18850	18370	24100	12990	18550	18483.63	7.32	0	-7693	19150	18850	18700	18400	18250	18775	18325	208	5550	500	13350	10	1	41642703	7671	157.44	6.62	12	0.11	117.00	2784.00	47000	20230726	-60.81	17900	20240725	2.91	33300	-44.68	20240103	17900	2.91	20240725	38000	-51.53	20230801	17900	2.91	20240725	2.81	N	009520	500	208 억		3049767	N	N	773	N	00	N
7	20240731	110247	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18460	-90	5	-0.49	620957230	33541	28.58	18460	18850	18400	24100	12990	18550	18513.37	7.32	0	-6939	19150	18850	18700	18400	18250	18775	18325	208	5550	500	13350	10	1	41642703	7687	157.78	6.63	12	0.08	117.00	2784.00	47000	20230726	-60.72	17900	20240725	3.13	33300	-44.56	20240103	17900	3.13	20240725	38000	-51.42	20230801	17900	3.13	20240725	2.81	N	009520	500	208 억		3049767	N	N	773	N	00	N
8	20240731	100246	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18690	140	2	0.75	436590960	23586	20.10	18460	18850	18400	24100	12990	18550	18510.59	7.32	0	-4791	19150	18850	18700	18400	18250	18775	18325	208	5550	500	13350	10	1	41642703	7783	159.74	6.71	12	0.06	117.00	2784.00	47000	20230726	-60.23	17900	20240725	4.41	33300	-43.87	20240103	17900	4.41	20240725	38000	-50.82	20230801	17900	4.41	20240725	2.81	N	009520	500	208 억		3049767	N	N	773	N	00	N
9	20240731	090243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18500	-50	5	-0.27	54165100	2920	2.49	18460	18850	18460	24100	12990	18550	18549.69	7.32	0	722	19150	18850	18700	18400	18250	18775	18325	208	5550	500	13350	10	1	41642703	7704	158.12	6.65	12	0.01	117.00	2784.00	47000	20230726	-60.64	17900	20240725	3.35	33300	-44.44	20240103	17900	3.35	20240725	38000	-51.32	20230801	17900	3.35	20240725	2.81	N	009520	500	208 억		3049767	N	N	773	N	00	N
10	20240730	160240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18550	-200	5	-1.07	2191639550	116598	102.94	18650	19000	18550	24350	13130	18750	18797.87	7.36	0	-19913	19150	18950	18650	18450	18150	19050	18550	208	5600	500	13500	10	1	41642703	7725	158.55	6.66	12	0.28	117.00	2784.00	47000	20230726	-60.53	17900	20240725	3.63	33300	-44.29	20240103	17900	3.63	20240725	38000	-51.18	20230801	17900	3.63	20240725	2.83	N	009520	500	208 억		3066247	N	N	773	N	00	N
11	20240730	150244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18610	-140	5	-0.75	2083600050	110781	97.81	18650	19000	18600	24350	13130	18750	18808.29	7.36	0	-18621	19150	18950	18650	18450	18150	19050	18550	208	5600	500	13500	10	1	41642703	7750	159.06	6.68	12	0.27	117.00	2784.00	47000	20230726	-60.40	17900	20240725	3.97	33300	-44.11	20240103	17900	3.97	20240725	38000	-51.03	20230801	17900	3.97	20240725	2.83	N	009520	500	208 억		3066247	N	N	5	N	00	N
12	20240730	140241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18650	-100	5	-0.53	1887418730	100250	88.51	18650	19000	18640	24350	13130	18750	18827.13	7.36	0	-14526	19150	18950	18650	18450	18150	19050	18550	208	5600	500	13500	10	1	41642703	7766	159.40	6.70	12	0.24	117.00	2784.00	47000	20230726	-60.32	17900	20240725	4.19	33300	-43.99	20240103	17900	4.19	20240725	38000	-50.92	20230801	17900	4.19	20240725	2.83	N	009520	500	208 억		3066247	N	N	5	N	00	N
13	20240730	130244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18700	-50	5	-0.27	1656209860	87863	77.57	18650	19000	18650	24350	13130	18750	18849.93	7.36	0	-7575	19150	18950	18650	18450	18150	19050	18550	208	5600	500	13500	10	1	41642703	7787	159.83	6.72	12	0.21	117.00	2784.00	47000	20230726	-60.21	17900	20240725	4.47	33300	-43.84	20240103	17900	4.47	20240725	38000	-50.79	20230801	17900	4.47	20240725	2.83	N	009520	500	208 억		3066247	N	N	5	N	00	N
14	20240730	120243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18720	-30	5	-0.16	1512458730	80172	70.78	18650	19000	18650	24350	13130	18750	18865.20	7.36	0	-7683	19150	18950	18650	18450	18150	19050	18550	208	5600	500	13500	10	1	41642703	7796	160.00	6.72	12	0.19	117.00	2784.00	47000	20230726	-60.17	17900	20240725	4.58	33300	-43.78	20240103	17900	4.58	20240725	38000	-50.74	20230801	17900	4.58	20240725	2.83	N	009520	500	208 억		3066247	N	N	5	N	00	N
15	20240730	110243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18720	-30	5	-0.16	1398789620	74100	65.42	18650	19000	18650	24350	13130	18750	18877.08	7.36	0	-8694	19150	18950	18650	18450	18150	19050	18550	208	5600	500	13500	10	1	41642703	7796	160.00	6.72	12	0.18	117.00	2784.00	47000	20230726	-60.17	17900	20240725	4.58	33300	-43.78	20240103	17900	4.58	20240725	38000	-50.74	20230801	17900	4.58	20240725	2.83	N	009520	500	208 억		3066247	N	N	5	N	00	N
16	20240730	100244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18920	170	2	0.91	1037959370	54903	48.47	18650	19000	18650	24350	13130	18750	18905.38	7.36	0	320	19150	18950	18650	18450	18150	19050	18550	208	5600	500	13500	10	1	41642703	7879	161.71	6.80	12	0.13	117.00	2784.00	47000	20230726	-59.74	17900	20240725	5.70	33300	-43.18	20240103	17900	5.70	20240725	38000	-50.21	20230801	17900	5.70	20240725	2.83	N	009520	500	208 억		3066247	N	N	5	N	00	N
17	20240730	090244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18660	-90	5	-0.48	69683750	3734	3.30	18650	18800	18650	24350	13130	18750	18661.56	7.36	0	-1803	19150	18950	18650	18450	18150	19050	18550	208	5600	500	13500	10	1	41642703	7771	159.49	6.70	12	0.01	117.00	2784.00	47000	20230726	-60.30	17900	20240725	4.25	33300	-43.96	20240103	17900	4.25	20240725	38000	-50.89	20230801	17900	4.25	20240725	2.83	N	009520	500	208 억		3066247	N	N	5	N	00	N
18	20240729	160244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18750	230	2	1.24	2089957470	112222	87.52	18500	18850	18350	24050	12970	18520	18623.26	7.33	0	23112	18906	18712	18556	18362	18206	18810	18460	208	5530	500	13330	10	1	41642703	7808	160.26	6.73	12	0.27	117.00	2784.00	47000	20230726	-60.11	17900	20240725	4.75	33300	-43.69	20240103	17900	4.75	20240725	38000	-50.66	20230801	17900	4.75	20240725	2.91	N	009520	500	208 억		3050496	N	N	5	N	00	N
19	20240729	150243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18800	280	2	1.51	1963967920	105507	82.28	18500	18850	18350	24050	12970	18520	18614.57	7.33	0	21805	18906	18712	18556	18362	18206	18810	18460	208	5530	500	13330	10	1	41642703	7829	160.68	6.75	12	0.25	117.00	2784.00	47000	20230726	-60.00	17900	20240725	5.03	33300	-43.54	20240103	17900	5.03	20240725	38000	-50.53	20230801	17900	5.03	20240725	2.91	N	009520	500	208 억		3050496	N	N	60	N	00	N
20	20240729	140244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18790	270	2	1.46	1831080920	98409	76.75	18500	18850	18350	24050	12970	18520	18606.84	7.33	0	19533	18906	18712	18556	18362	18206	18810	18460	208	5530	500	13330	10	1	41642703	7825	160.60	6.75	12	0.24	117.00	2784.00	47000	20230726	-60.02	17900	20240725	4.97	33300	-43.57	20240103	17900	4.97	20240725	38000	-50.55	20230801	17900	4.97	20240725	2.91	N	009520	500	208 억		3050496	N	N	60	N	00	N
21	20240729	130247	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18650	130	2	0.70	1319445300	71009	55.38	18500	18700	18350	24050	12970	18520	18581.38	7.33	0	7468	18906	18712	18556	18362	18206	18810	18460	208	5530	500	13330	10	1	41642703	7766	159.40	6.70	12	0.17	117.00	2784.00	47000	20230726	-60.32	17900	20240725	4.19	33300	-43.99	20240103	17900	4.19	20240725	38000	-50.92	20230801	17900	4.19	20240725	2.91	N	009520	500	208 억		3050496	N	N	60	N	00	N
22	20240729	120243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18520	0	3	0.00	973271930	52428	40.89	18500	18700	18350	24050	12970	18520	18563.97	7.33	0	-1751	18906	18712	18556	18362	18206	18810	18460	208	5530	500	13330	10	1	41642703	7712	158.29	6.65	12	0.13	117.00	2784.00	47000	20230726	-60.60	17900	20240725	3.46	33300	-44.38	20240103	17900	3.46	20240725	38000	-51.26	20230801	17900	3.46	20240725	2.91	N	009520	500	208 억		3050496	N	N	60	N	00	N
23	20240729	110244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18610	90	2	0.49	827553720	44573	34.76	18500	18700	18350	24050	12970	18520	18566.26	7.33	0	-172	18906	18712	18556	18362	18206	18810	18460	208	5530	500	13330	10	1	41642703	7750	159.06	6.68	12	0.11	117.00	2784.00	47000	20230726	-60.40	17900	20240725	3.97	33300	-44.11	20240103	17900	3.97	20240725	38000	-51.03	20230801	17900	3.97	20240725	2.91	N	009520	500	208 억		3050496	N	N	60	N	00	N
24	20240729	100242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18670	150	2	0.81	608679340	32828	25.60	18500	18690	18350	24050	12970	18520	18541.47	7.33	0	2263	18906	18712	18556	18362	18206	18810	18460	208	5530	500	13330	10	1	41642703	7775	159.57	6.71	12	0.08	117.00	2784.00	47000	20230726	-60.28	17900	20240725	4.30	33300	-43.93	20240103	17900	4.30	20240725	38000	-50.87	20230801	17900	4.30	20240725	2.91	N	009520	500	208 억		3050496	N	N	60	N	00	N
25	20240729	090242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18550	30	2	0.16	84386860	4560	3.56	18500	18550	18490	24050	12970	18520	18505.89	7.33	0	-1653	18906	18712	18556	18362	18206	18810	18460	208	5530	500	13330	10	1	41642703	7725	158.55	6.66	12	0.01	117.00	2784.00	47000	20230726	-60.53	17900	20240725	3.63	33300	-44.29	20240103	17900	3.63	20240725	38000	-51.18	20230801	17900	3.63	20240725	2.91	N	009520	500	208 억		3050496	N	N	60	N	00	N
26	20240726	160238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18520	-120	5	-0.64	2342698960	126121	52.70	18500	18750	18400	24200	13050	18640	18575.24	7.33	0	8256	19333	18986	18443	18096	17553	19160	18270	208	5560	500	13420	10	1	41642703	7712	158.29	6.65	12	0.30	117.00	2784.00	47000	20230726	-60.60	17900	20240725	3.46	33300	-44.38	20240103	17900	3.46	20240725	47000	-60.60	20230726	17900	3.46	20240725	2.94	N	009520	500	208 억		3054033	N	N	60	N	00	N
27	20240726	150241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18520	-120	5	-0.64	2091747400	112567	47.04	18500	18750	18400	24200	13050	18640	18582.24	7.33	0	6981	19333	18986	18443	18096	17553	19160	18270	208	5560	500	13420	10	1	41642703	7712	158.29	6.65	12	0.27	117.00	2784.00	47000	20230726	-60.60	17900	20240725	3.46	33300	-44.38	20240103	17900	3.46	20240725	47000	-60.60	20230726	17900	3.46	20240725	2.94	N	009520	500	208 억		3054033	N	N	149	N	00	N
28	20240726	140242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18580	-60	5	-0.32	1913819000	102982	43.03	18500	18750	18400	24200	13050	18640	18584.01	7.33	0	6470	19333	18986	18443	18096	17553	19160	18270	208	5560	500	13420	10	1	41642703	7737	158.80	6.67	12	0.25	117.00	2784.00	47000	20230726	-60.47	17900	20240725	3.80	33300	-44.20	20240103	17900	3.80	20240725	47000	-60.47	20230726	17900	3.80	20240725	2.94	N	009520	500	208 억		3054033	N	N	149	N	00	N
29	20240726	130241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18600	-40	5	-0.21	1629828690	87717	36.65	18500	18750	18400	24200	13050	18640	18580.53	7.33	0	6343	19333	18986	18443	18096	17553	19160	18270	208	5560	500	13420	10	1	41642703	7746	158.97	6.68	12	0.21	117.00	2784.00	47000	20230726	-60.43	17900	20240725	3.91	33300	-44.14	20240103	17900	3.91	20240725	47000	-60.43	20230726	17900	3.91	20240725	2.94	N	009520	500	208 억		3054033	N	N	149	N	00	N
30	20240726	120241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18650	10	2	0.05	1438603870	77462	32.37	18500	18750	18400	24200	13050	18640	18571.73	7.33	0	7744	19333	18986	18443	18096	17553	19160	18270	208	5560	500	13420	10	1	41642703	7766	159.40	6.70	12	0.19	117.00	2784.00	47000	20230726	-60.32	17900	20240725	4.19	33300	-43.99	20240103	17900	4.19	20240725	47000	-60.32	20230726	17900	4.19	20240725	2.94	N	009520	500	208 억		3054033	N	N	149	N	00	N
31	20240726	110241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18640	0	3	0.00	1323666670	71293	29.79	18500	18750	18400	24200	13050	18640	18566.57	7.33	0	7111	19333	18986	18443	18096	17553	19160	18270	208	5560	500	13420	10	1	41642703	7762	159.32	6.70	12	0.17	117.00	2784.00	47000	20230726	-60.34	17900	20240725	4.13	33300	-44.02	20240103	17900	4.13	20240725	47000	-60.34	20230726	17900	4.13	20240725	2.94	N	009520	500	208 억		3054033	N	N	149	N	00	N
32	20240726	100242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18450	-190	5	-1.02	750673590	40506	16.93	18500	18750	18400	24200	13050	18640	18532.40	7.33	0	-7085	19333	18986	18443	18096	17553	19160	18270	208	5560	500	13420	10	1	41642703	7683	157.69	6.63	12	0.10	117.00	2784.00	47000	20230726	-60.74	17900	20240725	3.07	33300	-44.59	20240103	17900	3.07	20240725	47000	-60.74	20230726	17900	3.07	20240725	2.94	N	009520	500	208 억		3054033	N	N	149	N	00	N
33	20240726	090240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18700	60	2	0.32	103538500	5582	2.33	18500	18720	18500	24200	13050	18640	18548.61	7.33	0	1206	19333	18986	18443	18096	17553	19160	18270	208	5560	500	13420	10	1	41642703	7787	159.83	6.72	12	0.01	117.00	2784.00	47000	20230726	-60.21	17900	20240725	4.47	33300	-43.84	20240103	17900	4.47	20240725	47000	-60.21	20230726	17900	4.47	20240725	2.94	N	009520	500	208 억		3054033	N	N	149	N	00	N
34	20240725	160240	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18640	140	2	0.76	4341798690	237198	160.12	18000	18790	17900	24050	12950	18500	18303.21	7.24	0	57884	19113	18806	18653	18346	18193	18730	18270	208	5550	500	13320	10	1	41642703	7762	159.32	6.70	12	0.57	117.00	2784.00	47000	20230726	-60.34	17900	20240725	4.13	33300	-44.02	20240103	17900	4.13	20240725	47000	-60.34	20230726	17900	4.13	20240725	2.98	N	009520	500	208 억		3016001	N	N	149	N	00	N
35	20240725	150243	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18710	210	2	1.14	4063729910	222302	150.06	18000	18790	17900	24050	12950	18500	18280.18	7.24	0	53738	19113	18806	18653	18346	18193	18730	18270	208	5550	500	13320	10	1	41642703	7791	159.91	6.72	12	0.53	117.00	2784.00	47000	20230726	-60.19	17900	20240725	4.53	33300	-43.81	20240103	17900	4.53	20240725	47000	-60.19	20230726	17900	4.53	20240725	2.98	N	009520	500	208 억		3016001	N	N	541	N	00	N
36	20240725	140242	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18470	-30	5	-0.16	3531619870	193751	130.79	18000	18790	17900	24050	12950	18500	18227.56	7.24	0	47766	19113	18806	18653	18346	18193	18730	18270	208	5550	500	13320	10	1	41642703	7691	157.86	6.63	12	0.47	117.00	2784.00	47000	20230726	-60.70	17900	20240725	3.18	33300	-44.53	20240103	17900	3.18	20240725	47000	-60.70	20230726	17900	3.18	20240725	2.98	N	009520	500	208 억		3016001	N	N	541	N	00	N
37	20240725	130242	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18530	30	2	0.16	2738453000	151002	101.93	18000	18560	17900	24050	12950	18500	18135.10	7.24	0	36378	19113	18806	18653	18346	18193	18730	18270	208	5550	500	13320	10	1	41642703	7716	158.38	6.66	12	0.36	117.00	2784.00	47000	20230726	-60.57	17900	20240725	3.52	33300	-44.35	20240103	17900	3.52	20240725	47000	-60.57	20230726	17900	3.52	20240725	2.98	N	009520	500	208 억		3016001	N	N	541	N	00	N
38	20240725	120242	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18480	-20	5	-0.11	2522641600	139316	94.04	18000	18560	17900	24050	12950	18500	18107.20	7.24	0	33907	19113	18806	18653	18346	18193	18730	18270	208	5550	500	13320	10	1	41642703	7696	157.95	6.64	12	0.33	117.00	2784.00	47000	20230726	-60.68	17900	20240725	3.24	33300	-44.50	20240103	17900	3.24	20240725	47000	-60.68	20230726	17900	3.24	20240725	2.98	N	009520	500	208 억		3016001	N	N	541	N	00	N
39	20240725	110241	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18300	-200	5	-1.08	1993283790	110622	74.67	18000	18310	17900	24050	12950	18500	18018.67	7.24	0	31375	19113	18806	18653	18346	18193	18730	18270	208	5550	500	13320	10	1	41642703	7621	156.41	6.57	12	0.27	117.00	2784.00	47000	20230726	-61.06	17900	20240725	2.23	33300	-45.05	20240103	17900	2.23	20240725	47000	-61.06	20230726	17900	2.23	20240725	2.98	N	009520	500	208 억		3016001	N	N	541	N	00	N
40	20240725	100241	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	17920	-580	5	-3.14	1282582850	71250	48.10	18000	18180	17900	24050	12950	18500	18000.83	7.24	0	17405	19113	18806	18653	18346	18193	18730	18270	208	5550	500	13320	10	1	41642703	7462	153.16	6.44	12	0.17	117.00	2784.00	47000	20230726	-61.87	17900	20240725	0.11	33300	-46.19	20240103	17900	0.11	20240725	47000	-61.87	20230726	17900	0.11	20240725	2.98	N	009520	500	208 억		3016001	N	N	541	N	00	N
41	20240725	090241	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18070	-430	5	-2.32	228769670	12689	8.57	18000	18180	17980	24050	12950	18500	18027.22	7.24	0	4500	19113	18806	18653	18346	18193	18730	18270	208	5550	500	13320	10	1	41642703	7525	154.44	6.49	12	0.03	117.00	2784.00	47000	20230726	-61.55	17980	20240725	0.50	33300	-45.74	20240103	17980	0.50	20240725	47000	-61.55	20230726	17980	0.50	20240725	2.98	N	009520	500	208 억		3016001	N	N	541	N	00	N
42	20240724	160239	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18500	-320	5	-1.70	2720415820	145830	74.39	18520	18960	18500	24450	13180	18820	18655.32	7.24	0	1079	19433	19126	18963	18656	18493	19045	18575	208	5630	500	13550	10	1	41642703	7704	158.12	6.65	12	0.35	117.00	2784.00	47000	20230726	-60.64	18500	20240724	0.00	33300	-44.44	20240103	18500	0.00	20240724	47000	-60.64	20230726	18500	0.00	20240724	3.00	N	009520	500	208 억		3014774	N	N	541	N	00	N
43	20240724	150242	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18510	-310	5	-1.65	2282272220	122153	62.31	18520	18960	18510	24450	13180	18820	18683.61	7.24	0	3666	19433	19126	18963	18656	18493	19045	18575	208	5630	500	13550	10	1	41642703	7708	158.21	6.65	12	0.29	117.00	2784.00	47000	20230726	-60.62	18510	20240724	0.00	33300	-44.41	20240103	18510	0.00	20240724	47000	-60.62	20230726	18510	0.00	20240724	3.00	N	009520	500	208 억		3014774	N	N	1076	N	00	N
44	20240724	140244	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18550	-270	5	-1.43	1753130060	93591	47.74	18520	18960	18510	24450	13180	18820	18731.73	7.24	0	975	19433	19126	18963	18656	18493	19045	18575	208	5630	500	13550	10	1	41642703	7725	158.55	6.66	12	0.22	117.00	2784.00	47000	20230726	-60.53	18510	20240724	0.22	33300	-44.29	20240103	18510	0.22	20240724	47000	-60.53	20230726	18510	0.22	20240724	3.00	N	009520	500	208 억		3014774	N	N	1076	N	00	N
45	20240724	130240	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18710	-110	5	-0.58	1468588160	78311	39.95	18520	18960	18510	24450	13180	18820	18753.19	7.24	0	3085	19433	19126	18963	18656	18493	19045	18575	208	5630	500	13550	10	1	41642703	7791	159.91	6.72	12	0.19	117.00	2784.00	47000	20230726	-60.19	18510	20240724	1.08	33300	-43.81	20240103	18510	1.08	20240724	47000	-60.19	20230726	18510	1.08	20240724	3.00	N	009520	500	208 억		3014774	N	N	1076	N	00	N
46	20240724	120241	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18700	-120	5	-0.64	1375387750	73331	37.41	18520	18960	18510	24450	13180	18820	18755.80	7.24	0	3334	19433	19126	18963	18656	18493	19045	18575	208	5630	500	13550	10	1	41642703	7787	159.83	6.72	12	0.18	117.00	2784.00	47000	20230726	-60.21	18510	20240724	1.03	33300	-43.84	20240103	18510	1.03	20240724	47000	-60.21	20230726	18510	1.03	20240724	3.00	N	009520	500	208 억		3014774	N	N	1076	N	00	N
47	20240724	110241	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18810	-10	5	-0.05	1056767990	56320	28.73	18520	18960	18510	24450	13180	18820	18763.53	7.24	0	1293	19433	19126	18963	18656	18493	19045	18575	208	5630	500	13550	10	1	41642703	7833	160.77	6.76	12	0.14	117.00	2784.00	47000	20230726	-59.98	18510	20240724	1.62	33300	-43.51	20240103	18510	1.62	20240724	47000	-59.98	20230726	18510	1.62	20240724	3.00	N	009520	500	208 억		3014774	N	N	1076	N	00	N
48	20240724	100241	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18870	50	2	0.27	744729490	39755	20.28	18520	18960	18510	24450	13180	18820	18732.76	7.24	0	5390	19433	19126	18963	18656	18493	19045	18575	208	5630	500	13550	10	1	41642703	7858	161.28	6.78	12	0.10	117.00	2784.00	47000	20230726	-59.85	18510	20240724	1.94	33300	-43.33	20240103	18510	1.94	20240724	47000	-59.85	20230726	18510	1.94	20240724	3.00	N	009520	500	208 억		3014774	N	N	1076	N	00	N
49	20240724	090242	55	30.00	KSQ150	신저가	금속	N	N	N	Y	40	N	18600	-220	5	-1.17	152000120	8197	4.18	18520	18780	18510	24450	13180	18820	18539.93	7.24	0	1052	19433	19126	18963	18656	18493	19045	18575	208	5630	500	13550	10	1	41642703	7746	158.97	6.68	12	0.02	117.00	2784.00	47000	20230726	-60.43	18510	20240724	0.49	33300	-44.14	20240103	18510	0.49	20240724	47000	-60.43	20230726	18510	0.49	20240724	3.00	N	009520	500	208 억		3014774	N	N	1076	N	00	N
50	20240723	160237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18820	-260	5	-1.36	3650994440	193099	87.39	19050	19270	18800	24800	13360	19080	18907.66	7.28	0	-18358	19933	19506	19203	18776	18473	19355	18625	208	5720	500	13730	10	1	41642703	7837	160.85	6.76	12	0.46	117.00	2784.00	47000	20230726	-59.96	18700	20240417	0.64	33300	-43.48	20240103	18700	0.64	20240417	47000	-59.96	20230726	18700	0.64	20240417	3.00	N	009520	500	208 억		3033267	N	N	1076	N	00	N
51	20240723	150245	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18850	-230	5	-1.21	3335549820	176346	79.81	19050	19270	18800	24800	13360	19080	18914.80	7.28	0	-17596	19933	19506	19203	18776	18473	19355	18625	208	5720	500	13730	10	1	41642703	7850	161.11	6.77	12	0.42	117.00	2784.00	47000	20230726	-59.89	18700	20240417	0.80	33300	-43.39	20240103	18700	0.80	20240417	47000	-59.89	20230726	18700	0.80	20240417	3.00	N	009520	500	208 억		3033267	N	N	282	N	00	N
52	20240723	140239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18860	-220	5	-1.15	2671218150	141085	63.85	19050	19270	18810	24800	13360	19080	18933.40	7.28	0	-16370	19933	19506	19203	18776	18473	19355	18625	208	5720	500	13730	10	1	41642703	7854	161.20	6.77	12	0.34	117.00	2784.00	47000	20230726	-59.87	18700	20240417	0.86	33300	-43.36	20240103	18700	0.86	20240417	47000	-59.87	20230726	18700	0.86	20240417	3.00	N	009520	500	208 억		3033267	N	N	282	N	00	N
53	20240723	130237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18920	-160	5	-0.84	2405785910	127029	57.49	19050	19270	18810	24800	13360	19080	18938.87	7.28	0	-16354	19933	19506	19203	18776	18473	19355	18625	208	5720	500	13730	10	1	41642703	7879	161.71	6.80	12	0.31	117.00	2784.00	47000	20230726	-59.74	18700	20240417	1.18	33300	-43.18	20240103	18700	1.18	20240417	47000	-59.74	20230726	18700	1.18	20240417	3.00	N	009520	500	208 억		3033267	N	N	282	N	00	N
54	20240723	120241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18820	-260	5	-1.36	2038509760	107535	48.67	19050	19270	18810	24800	13360	19080	18956.71	7.28	0	-17584	19933	19506	19203	18776	18473	19355	18625	208	5720	500	13730	10	1	41642703	7837	160.85	6.76	12	0.26	117.00	2784.00	47000	20230726	-59.96	18700	20240417	0.64	33300	-43.48	20240103	18700	0.64	20240417	47000	-59.96	20230726	18700	0.64	20240417	3.00	N	009520	500	208 억		3033267	N	N	282	N	00	N
55	20240723	110240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18820	-260	5	-1.36	1650763170	86946	39.35	19050	19270	18810	24800	13360	19080	18986.07	7.28	0	-17681	19933	19506	19203	18776	18473	19355	18625	208	5720	500	13730	10	1	41642703	7837	160.85	6.76	12	0.21	117.00	2784.00	47000	20230726	-59.96	18700	20240417	0.64	33300	-43.48	20240103	18700	0.64	20240417	47000	-59.96	20230726	18700	0.64	20240417	3.00	N	009520	500	208 억		3033267	N	N	282	N	00	N
56	20240723	100241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18990	-90	5	-0.47	847781610	44419	20.10	19050	19270	18980	24800	13360	19080	19086.01	7.28	0	-16422	19933	19506	19203	18776	18473	19355	18625	208	5720	500	13730	10	1	41642703	7908	162.31	6.82	12	0.11	117.00	2784.00	47000	20230726	-59.60	18700	20240417	1.55	33300	-42.97	20240103	18700	1.55	20240417	47000	-59.60	20230726	18700	1.55	20240417	3.00	N	009520	500	208 억		3033267	N	N	282	N	00	N
57	20240723	090241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19150	70	2	0.37	77963150	4083	1.85	19050	19230	19050	24800	13360	19080	19094.58	7.28	0	1023	19933	19506	19203	18776	18473	19355	18625	208	5720	500	13730	10	1	41642703	7975	163.68	6.88	12	0.01	117.00	2784.00	47000	20230726	-59.26	18700	20240417	2.41	33300	-42.49	20240103	18700	2.41	20240417	47000	-59.26	20230726	18700	2.41	20240417	3.00	N	009520	500	208 억		3033267	N	N	282	N	00	N
58	20240722	160238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19080	-550	5	-2.80	4201249430	219979	109.91	19630	19630	18900	25500	13750	19630	19098.27	7.31	0	-30135	19930	19780	19570	19420	19210	19855	19495	208	5870	500	14130	10	1	41642703	7945	163.08	6.85	12	0.53	117.00	2784.00	47000	20230726	-59.40	18700	20240417	2.03	33300	-42.70	20240103	18700	2.03	20240417	47000	-59.40	20230726	18700	2.03	20240417	2.99	N	009520	500	208 억		3043459	N	N	282	N	00	N
59	20240722	150241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19100	-530	5	-2.70	3938324480	206201	103.03	19630	19630	18900	25500	13750	19630	19099.23	7.31	0	-30661	19930	19780	19570	19420	19210	19855	19495	208	5870	500	14130	10	1	41642703	7954	163.25	6.86	12	0.50	117.00	2784.00	47000	20230726	-59.36	18700	20240417	2.14	33300	-42.64	20240103	18700	2.14	20240417	47000	-59.36	20230726	18700	2.14	20240417	2.99	N	009520	500	208 억		3043459	N	N	72	N	00	N
60	20240722	140240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19030	-600	5	-3.06	3711749430	194312	97.09	19630	19630	18900	25500	13750	19630	19101.78	7.31	0	-29466	19930	19780	19570	19420	19210	19855	19495	208	5870	500	14130	10	1	41642703	7925	162.65	6.84	12	0.47	117.00	2784.00	47000	20230726	-59.51	18700	20240417	1.76	33300	-42.85	20240103	18700	1.76	20240417	47000	-59.51	20230726	18700	1.76	20240417	2.99	N	009520	500	208 억		3043459	N	N	72	N	00	N
61	20240722	130239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18990	-640	5	-3.26	3184572110	166583	83.23	19630	19630	18900	25500	13750	19630	19116.77	7.31	0	-40828	19930	19780	19570	19420	19210	19855	19495	208	5870	500	14130	10	1	41642703	7908	162.31	6.82	12	0.40	117.00	2784.00	47000	20230726	-59.60	18700	20240417	1.55	33300	-42.97	20240103	18700	1.55	20240417	47000	-59.60	20230726	18700	1.55	20240417	2.99	N	009520	500	208 억		3043459	N	N	72	N	00	N
62	20240722	120239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19060	-570	5	-2.90	2911420340	152206	76.05	19630	19630	18900	25500	13750	19630	19127.88	7.31	0	-41249	19930	19780	19570	19420	19210	19855	19495	208	5870	500	14130	10	1	41642703	7937	162.91	6.85	12	0.37	117.00	2784.00	47000	20230726	-59.45	18700	20240417	1.93	33300	-42.76	20240103	18700	1.93	20240417	47000	-59.45	20230726	18700	1.93	20240417	2.99	N	009520	500	208 억		3043459	N	N	72	N	00	N
63	20240722	110240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	18940	-690	5	-3.52	2598327430	135726	67.82	19630	19630	18900	25500	13750	19630	19143.62	7.31	0	-38760	19930	19780	19570	19420	19210	19855	19495	208	5870	500	14130	10	1	41642703	7887	161.88	6.80	12	0.33	117.00	2784.00	47000	20230726	-59.70	18700	20240417	1.28	33300	-43.12	20240103	18700	1.28	20240417	47000	-59.70	20230726	18700	1.28	20240417	2.99	N	009520	500	208 억		3043459	N	N	72	N	00	N
64	20240722	100239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19150	-480	5	-2.45	1593791660	82888	41.42	19630	19630	19040	25500	13750	19630	19227.85	7.31	0	-29123	19930	19780	19570	19420	19210	19855	19495	208	5870	500	14130	10	1	41642703	7975	163.68	6.88	12	0.20	117.00	2784.00	47000	20230726	-59.26	18700	20240417	2.41	33300	-42.49	20240103	18700	2.41	20240417	47000	-59.26	20230726	18700	2.41	20240417	2.99	N	009520	500	208 억		3043459	N	N	72	N	00	N
65	20240722	090239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19410	-220	5	-1.12	142411280	7288	3.64	19630	19630	19400	25500	13750	19630	19539.47	7.31	0	-2773	19930	19780	19570	19420	19210	19855	19495	208	5870	500	14130	10	1	41642703	8083	165.90	6.97	12	0.02	117.00	2784.00	47000	20230726	-58.70	18700	20240417	3.80	33300	-41.71	20240103	18700	3.80	20240417	47000	-58.70	20230726	18700	3.80	20240417	2.99	N	009520	500	208 억		3043459	N	N	72	N	00	N
66	20240719	160237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19630	60	2	0.31	3827193350	196054	74.56	19570	19720	19360	25400	13700	19570	19520.63	7.34	0	-19191	20236	19902	19716	19382	19196	19810	19290	208	5830	500	14090	10	1	41642703	8174	167.78	7.05	12	0.47	117.00	2784.00	47000	20230726	-58.23	18700	20240417	4.97	33300	-41.05	20240103	18700	4.97	20240417	47000	-58.23	20230726	18700	4.97	20240417	2.99	N	009520	500	208 억		3057602	N	N	72	N	00	N
67	20240719	150237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19560	-10	5	-0.05	3570023680	182949	69.57	19570	19720	19360	25400	13700	19570	19513.65	7.34	0	-19582	20236	19902	19716	19382	19196	19810	19290	208	5830	500	14090	10	1	41642703	8145	167.18	7.03	12	0.44	117.00	2784.00	47000	20230726	-58.38	18700	20240417	4.60	33300	-41.26	20240103	18700	4.60	20240417	47000	-58.38	20230726	18700	4.60	20240417	2.99	N	009520	500	208 억		3057602	N	N	178	N	00	N
68	20240719	140238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19650	80	2	0.41	3179457240	163049	62.00	19570	19720	19360	25400	13700	19570	19499.85	7.34	0	-18821	20236	19902	19716	19382	19196	19810	19290	208	5830	500	14090	10	1	41642703	8183	167.95	7.06	12	0.39	117.00	2784.00	47000	20230726	-58.19	18700	20240417	5.08	33300	-40.99	20240103	18700	5.08	20240417	47000	-58.19	20230726	18700	5.08	20240417	2.99	N	009520	500	208 억		3057602	N	N	178	N	00	N
69	20240719	130234	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19370	-200	5	-1.02	2764985040	141826	53.93	19570	19680	19360	25400	13700	19570	19495.41	7.34	0	-25886	20236	19902	19716	19382	19196	19810	19290	208	5830	500	14090	10	1	41642703	8066	165.56	6.96	12	0.34	117.00	2784.00	47000	20230726	-58.79	18700	20240417	3.58	33300	-41.83	20240103	18700	3.58	20240417	47000	-58.79	20230726	18700	3.58	20240417	2.99	N	009520	500	208 억		3057602	N	N	178	N	00	N
70	20240719	120235	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19460	-110	5	-0.56	1979298120	101355	38.54	19570	19680	19410	25400	13700	19570	19528.21	7.34	0	-8821	20236	19902	19716	19382	19196	19810	19290	208	5830	500	14090	10	1	41642703	8104	166.32	6.99	12	0.24	117.00	2784.00	47000	20230726	-58.60	18700	20240417	4.06	33300	-41.56	20240103	18700	4.06	20240417	47000	-58.60	20230726	18700	4.06	20240417	2.99	N	009520	500	208 억		3057602	N	N	178	N	00	N
71	20240719	110236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19480	-90	5	-0.46	1641354290	83998	31.94	19570	19680	19410	25400	13700	19570	19540.26	7.34	0	-6986	20236	19902	19716	19382	19196	19810	19290	208	5830	500	14090	10	1	41642703	8112	166.50	7.00	12	0.20	117.00	2784.00	47000	20230726	-58.55	18700	20240417	4.17	33300	-41.50	20240103	18700	4.17	20240417	47000	-58.55	20230726	18700	4.17	20240417	2.99	N	009520	500	208 억		3057602	N	N	178	N	00	N
72	20240719	100221	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19570	0	3	0.00	1324279740	67750	25.76	19570	19680	19410	25400	13700	19570	19546.43	7.34	0	-3607	20236	19902	19716	19382	19196	19810	19290	208	5830	500	14090	10	1	41642703	8149	167.26	7.03	12	0.16	117.00	2784.00	47000	20230726	-58.36	18700	20240417	4.65	33300	-41.23	20240103	18700	4.65	20240417	47000	-58.36	20230726	18700	4.65	20240417	2.99	N	009520	500	208 억		3057602	N	N	178	N	00	N
73	20240719	090247	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19560	-10	5	-0.05	128539450	6580	2.50	19570	19570	19470	25400	13700	19570	19532.71	7.34	0	-3017	20236	19902	19716	19382	19196	19810	19290	208	5830	500	14090	10	1	41642703	8145	167.18	7.03	12	0.02	117.00	2784.00	47000	20230726	-58.38	18700	20240417	4.60	33300	-41.26	20240103	18700	4.60	20240417	47000	-58.38	20230726	18700	4.60	20240417	2.99	N	009520	500	208 억		3057602	N	N	178	N	00	N
74	20240718	160233	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19570	-280	5	-1.41	5142523840	260496	102.40	19700	20050	19530	25800	13900	19850	19742.19	7.37	0	-10553	20316	20082	19966	19732	19616	20025	19675	208	5950	500	14290	10	1	41642703	8149	167.26	7.03	12	0.63	117.00	2784.00	47000	20230726	-58.36	18700	20240417	4.65	33300	-41.23	20240103	18700	4.65	20240417	47000	-58.36	20230726	18700	4.65	20240417	3.16	N	009520	500	208 억		3070807	N	N	178	N	00	N
75	20240718	150235	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19590	-260	5	-1.31	4628917020	234237	92.08	19700	20050	19530	25800	13900	19850	19761.68	7.37	0	-8240	20316	20082	19966	19732	19616	20025	19675	208	5950	500	14290	10	1	41642703	8158	167.44	7.04	12	0.56	117.00	2784.00	47000	20230726	-58.32	18700	20240417	4.76	33300	-41.17	20240103	18700	4.76	20240417	47000	-58.32	20230726	18700	4.76	20240417	3.16	N	009520	500	208 억		3070807	N	N	51	N	00	N
76	20240718	140234	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19670	-180	5	-0.91	3924613500	198333	77.96	19700	20050	19530	25800	13900	19850	19788.00	7.37	0	-12050	20316	20082	19966	19732	19616	20025	19675	208	5950	500	14290	10	1	41642703	8191	168.12	7.07	12	0.48	117.00	2784.00	47000	20230726	-58.15	18700	20240417	5.19	33300	-40.93	20240103	18700	5.19	20240417	47000	-58.15	20230726	18700	5.19	20240417	3.16	N	009520	500	208 억		3070807	N	N	51	N	00	N
77	20240718	130234	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19780	-70	5	-0.35	3431484460	173287	68.12	19700	20050	19530	25800	13900	19850	19802.32	7.37	0	-2949	20316	20082	19966	19732	19616	20025	19675	208	5950	500	14290	10	1	41642703	8237	169.06	7.10	12	0.42	117.00	2784.00	47000	20230726	-57.91	18700	20240417	5.78	33300	-40.60	20240103	18700	5.78	20240417	47000	-57.91	20230726	18700	5.78	20240417	3.16	N	009520	500	208 억		3070807	N	N	51	N	00	N
78	20240718	120234	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19830	-20	5	-0.10	3138842590	158522	62.31	19700	20050	19530	25800	13900	19850	19800.67	7.37	0	-741	20316	20082	19966	19732	19616	20025	19675	208	5950	500	14290	10	1	41642703	8258	169.49	7.12	12	0.38	117.00	2784.00	47000	20230726	-57.81	18700	20240417	6.04	33300	-40.45	20240103	18700	6.04	20240417	47000	-57.81	20230726	18700	6.04	20240417	3.16	N	009520	500	208 억		3070807	N	N	51	N	00	N
79	20240718	110234	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19930	80	2	0.40	2754397250	139161	54.70	19700	20050	19530	25800	13900	19850	19792.88	7.37	0	4037	20316	20082	19966	19732	19616	20025	19675	208	5950	500	14290	10	1	41642703	8299	170.34	7.16	12	0.33	117.00	2784.00	47000	20230726	-57.60	18700	20240417	6.58	33300	-40.15	20240103	18700	6.58	20240417	47000	-57.60	20230726	18700	6.58	20240417	3.16	N	009520	500	208 억		3070807	N	N	51	N	00	N
80	20240718	100236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19880	30	2	0.15	2078435820	105255	41.37	19700	20050	19530	25800	13900	19850	19746.66	7.37	0	6087	20316	20082	19966	19732	19616	20025	19675	208	5950	500	14290	10	1	41642703	8279	169.91	7.14	12	0.25	117.00	2784.00	47000	20230726	-57.70	18700	20240417	6.31	33300	-40.30	20240103	18700	6.31	20240417	47000	-57.70	20230726	18700	6.31	20240417	3.16	N	009520	500	208 억		3070807	N	N	51	N	00	N
81	20240718	090237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19770	-80	5	-0.40	237709610	12049	4.74	19700	19930	19650	25800	13900	19850	19728.52	7.37	0	4088	20316	20082	19966	19732	19616	20025	19675	208	5950	500	14290	10	1	41642703	8233	168.97	7.10	12	0.03	117.00	2784.00	47000	20230726	-57.94	18700	20240417	5.72	33300	-40.63	20240103	18700	5.72	20240417	47000	-57.94	20230726	18700	5.72	20240417	3.16	N	009520	500	208 억		3070807	N	N	51	N	00	N
82	20240717	160242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19850	-150	5	-0.75	5007544070	250545	60.48	20000	20200	19850	26000	14000	20000	19987.07	7.54	0	-61486	21473	20736	20363	19626	19253	20550	19440	208	6000	500	14400	10	1	41642703	8266	169.66	7.13	12	0.60	117.00	2784.00	47000	20230726	-57.77	18700	20240417	6.15	33300	-40.39	20240103	18700	6.15	20240417	47000	-57.77	20230726	18700	6.15	20240417	3.18	N	009520	500	208 억		3138380	N	N	51	N	00	N
83	20240717	150244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19870	-130	5	-0.65	4668036480	233449	56.36	20000	20200	19860	26000	14000	20000	19995.96	7.54	0	-61678	21473	20736	20363	19626	19253	20550	19440	208	6000	500	14400	10	1	41642703	8274	169.83	7.14	12	0.56	117.00	2784.00	47000	20230726	-57.72	18700	20240417	6.26	33300	-40.33	20240103	18700	6.26	20240417	47000	-57.72	20230726	18700	6.26	20240417	3.18	N	009520	500	208 억		3138380	N	N	306	N	00	N
84	20240717	140244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19950	-50	5	-0.25	3727565420	186217	44.95	20000	20200	19910	26000	14000	20000	20017.32	7.54	0	-33073	21473	20736	20363	19626	19253	20550	19440	208	6000	500	14400	10	1	41642703	8308	170.51	7.17	12	0.45	117.00	2784.00	47000	20230726	-57.55	18700	20240417	6.68	33300	-40.09	20240103	18700	6.68	20240417	47000	-57.55	20230726	18700	6.68	20240417	3.18	N	009520	500	208 억		3138380	N	N	306	N	00	N
85	20240717	130244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19980	-20	5	-0.10	3151131440	157318	37.98	20000	20200	19910	26000	14000	20000	20030.33	7.54	0	-18489	21473	20736	20363	19626	19253	20550	19440	208	6000	500	14400	10	1	41642703	8320	170.77	7.18	12	0.38	117.00	2784.00	47000	20230726	-57.49	18700	20240417	6.84	33300	-40.00	20240103	18700	6.84	20240417	47000	-57.49	20230726	18700	6.84	20240417	3.18	N	009520	500	208 억		3138380	N	N	306	N	00	N
86	20240717	120243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20000	0	3	0.00	2766536020	138073	33.33	20000	20200	19910	26000	14000	20000	20036.76	7.54	0	-15661	21473	20736	20363	19626	19253	20550	19440	208	6000	500	14400	50	1	41642703	8329	170.94	7.18	12	0.33	117.00	2784.00	47000	20230726	-57.45	18700	20240417	6.95	33300	-39.94	20240103	18700	6.95	20240417	47000	-57.45	20230726	18700	6.95	20240417	3.18	N	009520	500	208 억		3138380	N	N	306	N	00	N
87	20240717	110243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20150	150	2	0.75	2476627220	123615	29.84	20000	20200	19910	26000	14000	20000	20035.01	7.54	0	-15882	21473	20736	20363	19626	19253	20550	19440	208	6000	500	14400	50	1	41642703	8391	172.22	7.24	12	0.30	117.00	2784.00	47000	20230726	-57.13	18700	20240417	7.75	33300	-39.49	20240103	18700	7.75	20240417	47000	-57.13	20230726	18700	7.75	20240417	3.18	N	009520	500	208 억		3138380	N	N	306	N	00	N
88	20240717	100243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	100	2	0.50	1384054350	68968	16.65	20000	20200	20000	26000	14000	20000	20068.07	7.54	0	-8902	21473	20736	20363	19626	19253	20550	19440	208	6000	500	14400	50	1	41642703	8370	171.79	7.22	12	0.17	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.18	N	009520	500	208 억		3138380	N	N	306	N	00	N
89	20240717	090223	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	50	2	0.25	239697500	11973	2.89	20000	20100	20000	26000	14000	20000	20019.84	7.54	0	3980	21473	20736	20363	19626	19253	20550	19440	208	6000	500	14400	50	1	41642703	8349	171.37	7.20	12	0.03	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.18	N	009520	500	208 억		3138380	N	N	306	N	00	N
90	20240716	160244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20000	-1000	5	-4.76	8317502640	409353	138.19	20950	21100	19990	27300	14700	21000	20319.34	7.46	0	32763	21666	21332	21016	20682	20366	21175	20525	208	6300	500	15120	50	1	41642703	8329	170.94	7.18	12	0.98	117.00	2784.00	47000	20230726	-57.45	18700	20240417	6.95	33300	-39.94	20240103	18700	6.95	20240417	47000	-57.45	20230726	18700	6.95	20240417	3.22	N	009520	500	208 억		3107057	N	N	306	N	00	N
91	20240716	150246	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	-900	5	-4.29	7948690690	390950	131.98	20950	21100	19990	27300	14700	21000	20331.70	7.46	0	32071	21666	21332	21016	20682	20366	21175	20525	208	6300	500	15120	50	1	41642703	8370	171.79	7.22	12	0.94	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.22	N	009520	500	208 억		3107057	N	N	1189	N	00	N
92	20240716	140245	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20250	-750	5	-3.57	5143412550	251055	84.75	20950	21100	20200	27300	14700	21000	20487.16	7.46	0	-12135	21666	21332	21016	20682	20366	21175	20525	208	6300	500	15120	50	1	41642703	8433	173.08	7.27	12	0.60	117.00	2784.00	47000	20230726	-56.91	18700	20240417	8.29	33300	-39.19	20240103	18700	8.29	20240417	47000	-56.91	20230726	18700	8.29	20240417	3.22	N	009520	500	208 억		3107057	N	N	1189	N	00	N
93	20240716	130245	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20250	-750	5	-3.57	4692829600	228836	77.25	20950	21100	20200	27300	14700	21000	20507.35	7.46	0	-9291	21666	21332	21016	20682	20366	21175	20525	208	6300	500	15120	50	1	41642703	8433	173.08	7.27	12	0.55	117.00	2784.00	47000	20230726	-56.91	18700	20240417	8.29	33300	-39.19	20240103	18700	8.29	20240417	47000	-56.91	20230726	18700	8.29	20240417	3.22	N	009520	500	208 억		3107057	N	N	1189	N	00	N
94	20240716	120245	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20300	-700	5	-3.33	4039375100	196612	66.37	20950	21100	20250	27300	14700	21000	20544.86	7.46	0	-6950	21666	21332	21016	20682	20366	21175	20525	208	6300	500	15120	50	1	41642703	8453	173.50	7.29	12	0.47	117.00	2784.00	47000	20230726	-56.81	18700	20240417	8.56	33300	-39.04	20240103	18700	8.56	20240417	47000	-56.81	20230726	18700	8.56	20240417	3.22	N	009520	500	208 억		3107057	N	N	1189	N	00	N
95	20240716	110245	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20350	-650	5	-3.10	3701845750	180015	60.77	20950	21100	20250	27300	14700	21000	20564.05	7.46	0	-6129	21666	21332	21016	20682	20366	21175	20525	208	6300	500	15120	50	1	41642703	8474	173.93	7.31	12	0.43	117.00	2784.00	47000	20230726	-56.70	18700	20240417	8.82	33300	-38.89	20240103	18700	8.82	20240417	47000	-56.70	20230726	18700	8.82	20240417	3.22	N	009520	500	208 억		3107057	N	N	1189	N	00	N
96	20240716	100244	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20550	-450	5	-2.14	2606663500	126276	42.63	20950	21100	20400	27300	14700	21000	20642.54	7.46	0	-13141	21666	21332	21016	20682	20366	21175	20525	208	6300	500	15120	50	1	41642703	8558	175.64	7.38	12	0.30	117.00	2784.00	47000	20230726	-56.28	18700	20240417	9.89	33300	-38.29	20240103	18700	9.89	20240417	47000	-56.28	20230726	18700	9.89	20240417	3.22	N	009520	500	208 억		3107057	N	N	1189	N	00	N
97	20240716	090243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20950	-50	5	-0.24	158287900	7555	2.55	20950	21000	20900	27300	14700	21000	20951.29	7.46	0	573	21666	21332	21016	20682	20366	21175	20525	208	6300	500	15120	50	1	41642703	8724	179.06	7.53	12	0.02	117.00	2784.00	47000	20230726	-55.43	18700	20240417	12.03	33300	-37.09	20240103	18700	12.03	20240417	47000	-55.43	20230726	18700	12.03	20240417	3.22	N	009520	500	208 억		3107057	N	N	1189	N	00	N
98	20240715	160241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21000	0	3	0.00	6059056050	289282	59.22	21300	21350	20700	27300	14700	21000	20944.55	7.36	0	38022	21733	21366	21033	20666	20333	21550	20850	208	6300	500	15120	50	1	41642703	8745	179.49	7.54	12	0.69	117.00	2784.00	47000	20230726	-55.32	18700	20240417	12.30	33300	-36.94	20240103	18700	12.30	20240417	47000	-55.32	20230726	18700	12.30	20240417	3.00	N	009520	500	208 억		3066758	N	N	1189	N	00	N
99	20240715	150242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20850	-150	5	-0.71	5535448550	264291	54.10	21300	21350	20700	27300	14700	21000	20944.52	7.36	0	33567	21733	21366	21033	20666	20333	21550	20850	208	6300	500	15120	50	1	41642703	8683	178.21	7.49	12	0.63	117.00	2784.00	47000	20230726	-55.64	18700	20240417	11.50	33300	-37.39	20240103	18700	11.50	20240417	47000	-55.64	20230726	18700	11.50	20240417	3.00	N	009520	500	208 억		3066758	N	N	316	N	00	N
100	20240715	140241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20900	-100	5	-0.48	4912679800	234482	48.00	21300	21350	20700	27300	14700	21000	20951.20	7.36	0	20934	21733	21366	21033	20666	20333	21550	20850	208	6300	500	15120	50	1	41642703	8703	178.63	7.51	12	0.56	117.00	2784.00	47000	20230726	-55.53	18700	20240417	11.76	33300	-37.24	20240103	18700	11.76	20240417	47000	-55.53	20230726	18700	11.76	20240417	3.00	N	009520	500	208 억		3066758	N	N	316	N	00	N
101	20240715	130242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20950	-50	5	-0.24	4490385650	214296	43.87	21300	21350	20700	27300	14700	21000	20954.13	7.36	0	12340	21733	21366	21033	20666	20333	21550	20850	208	6300	500	15120	50	1	41642703	8724	179.06	7.53	12	0.51	117.00	2784.00	47000	20230726	-55.43	18700	20240417	12.03	33300	-37.09	20240103	18700	12.03	20240417	47000	-55.43	20230726	18700	12.03	20240417	3.00	N	009520	500	208 억		3066758	N	N	316	N	00	N
102	20240715	120243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20850	-150	5	-0.71	4189701000	199882	40.92	21300	21350	20700	27300	14700	21000	20960.87	7.36	0	5715	21733	21366	21033	20666	20333	21550	20850	208	6300	500	15120	50	1	41642703	8683	178.21	7.49	12	0.48	117.00	2784.00	47000	20230726	-55.64	18700	20240417	11.50	33300	-37.39	20240103	18700	11.50	20240417	47000	-55.64	20230726	18700	11.50	20240417	3.00	N	009520	500	208 억		3066758	N	N	316	N	00	N
103	20240715	110242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20750	-250	5	-1.19	3745468450	178619	36.56	21300	21350	20700	27300	14700	21000	20969.04	7.36	0	5049	21733	21366	21033	20666	20333	21550	20850	208	6300	500	15120	50	1	41642703	8641	177.35	7.45	12	0.43	117.00	2784.00	47000	20230726	-55.85	18700	20240417	10.96	33300	-37.69	20240103	18700	10.96	20240417	47000	-55.85	20230726	18700	10.96	20240417	3.00	N	009520	500	208 억		3066758	N	N	316	N	00	N
104	20240715	100243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20950	-50	5	-0.24	2722153850	129389	26.49	21300	21350	20750	27300	14700	21000	21038.53	7.36	0	887	21733	21366	21033	20666	20333	21550	20850	208	6300	500	15120	50	1	41642703	8724	179.06	7.53	12	0.31	117.00	2784.00	47000	20230726	-55.43	18700	20240417	12.03	33300	-37.09	20240103	18700	12.03	20240417	47000	-55.43	20230726	18700	12.03	20240417	3.00	N	009520	500	208 억		3066758	N	N	316	N	00	N
105	20240715	090242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21200	200	2	0.95	517733100	24404	5.00	21300	21350	21050	27300	14700	21000	21215.10	7.36	0	-5311	21733	21366	21033	20666	20333	21550	20850	208	6300	500	15120	50	1	41642703	8828	181.20	7.61	12	0.06	117.00	2784.00	47000	20230726	-54.89	18700	20240417	13.37	33300	-36.34	20240103	18700	13.37	20240417	47000	-54.89	20230726	18700	13.37	20240417	3.00	N	009520	500	208 억		3066758	N	N	316	N	00	N
106	20240712	160240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21000	100	2	0.48	10192391100	484486	16.93	20800	21400	20700	27150	14650	20900	21037.81	7.21	0	71823	23886	22392	21056	19562	18226	23140	20310	208	6250	500	15040	50	1	41642703	8745	179.49	7.54	12	1.16	117.00	2784.00	47000	20230726	-55.32	18700	20240417	12.30	33300	-36.94	20240103	18700	12.30	20240417	47000	-55.32	20230726	18700	12.30	20240417	3.00	N	009520	500	208 억		3000822	N	N	316	N	00	N
107	20240712	150241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21000	100	2	0.48	9541057300	453456	15.85	20800	21400	20700	27150	14650	20900	21041.04	7.21	0	65982	23886	22392	21056	19562	18226	23140	20310	208	6250	500	15040	50	1	41642703	8745	179.49	7.54	12	1.09	117.00	2784.00	47000	20230726	-55.32	18700	20240417	12.30	33300	-36.94	20240103	18700	12.30	20240417	47000	-55.32	20230726	18700	12.30	20240417	3.00	N	009520	500	208 억		3000822	N	N	570	N	00	N
108	20240712	140243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21100	200	2	0.96	8873997450	421709	14.74	20800	21400	20700	27150	14650	20900	21043.25	7.21	0	62040	23886	22392	21056	19562	18226	23140	20310	208	6250	500	15040	50	1	41642703	8787	180.34	7.58	12	1.01	117.00	2784.00	47000	20230726	-55.11	18700	20240417	12.83	33300	-36.64	20240103	18700	12.83	20240417	47000	-55.11	20230726	18700	12.83	20240417	3.00	N	009520	500	208 억		3000822	N	N	570	N	00	N
109	20240712	130242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21250	350	2	1.67	7869024300	374213	13.08	20800	21400	20700	27150	14650	20900	21028.51	7.21	0	62032	23886	22392	21056	19562	18226	23140	20310	208	6250	500	15040	50	1	41642703	8849	181.62	7.63	12	0.90	117.00	2784.00	47000	20230726	-54.79	18700	20240417	13.64	33300	-36.19	20240103	18700	13.64	20240417	47000	-54.79	20230726	18700	13.64	20240417	3.00	N	009520	500	208 억		3000822	N	N	570	N	00	N
110	20240712	120242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21050	150	2	0.72	6873875450	327044	11.43	20800	21400	20700	27150	14650	20900	21018.52	7.21	0	42065	23886	22392	21056	19562	18226	23140	20310	208	6250	500	15040	50	1	41642703	8766	179.91	7.56	12	0.79	117.00	2784.00	47000	20230726	-55.21	18700	20240417	12.57	33300	-36.79	20240103	18700	12.57	20240417	47000	-55.21	20230726	18700	12.57	20240417	3.00	N	009520	500	208 억		3000822	N	N	570	N	00	N
111	20240712	110240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20950	50	2	0.24	6130236450	291668	10.19	20800	21400	20700	27150	14650	20900	21018.22	7.21	0	39473	23886	22392	21056	19562	18226	23140	20310	208	6250	500	15040	50	1	41642703	8724	179.06	7.53	12	0.70	117.00	2784.00	47000	20230726	-55.43	18700	20240417	12.03	33300	-37.09	20240103	18700	12.03	20240417	47000	-55.43	20230726	18700	12.03	20240417	3.00	N	009520	500	208 억		3000822	N	N	570	N	00	N
112	20240712	100242	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20850	-50	5	-0.24	5220653500	248078	8.67	20800	21400	20700	27150	14650	20900	21044.93	7.21	0	28424	23886	22392	21056	19562	18226	23140	20310	208	6250	500	15040	50	1	41642703	8683	178.21	7.49	12	0.60	117.00	2784.00	47000	20230726	-55.64	18700	20240417	11.50	33300	-37.39	20240103	18700	11.50	20240417	47000	-55.64	20230726	18700	11.50	20240417	3.00	N	009520	500	208 억		3000822	N	N	570	N	00	N
113	20240712	090241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20950	50	2	0.24	845973350	40454	1.41	20800	21050	20700	27150	14650	20900	20912.26	7.21	0	12974	23886	22392	21056	19562	18226	23140	20310	208	6250	500	15040	50	1	41642703	8724	179.06	7.53	12	0.10	117.00	2784.00	47000	20230726	-55.43	18700	20240417	12.03	33300	-37.09	20240103	18700	12.03	20240417	47000	-55.43	20230726	18700	12.03	20240417	3.00	N	009520	500	208 억		3000822	N	N	570	N	00	N
114	20240711	160239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20900	1170	2	5.93	60732455850	2845293	1413.39	19920	22550	19720	25600	13820	19730	21345.34	7.19	0	6717	20223	19976	19853	19606	19483	19915	19545	208	5870	500	14200	50	1	41642703	8703	178.63	7.51	12	6.83	117.00	2784.00	47000	20230726	-55.53	18700	20240417	11.76	33300	-37.24	20240103	18700	11.76	20240417	47000	-55.53	20230726	18700	11.76	20240417	3.00	N	009520	500	208 억		2995187	N	N	570	N	00	N
115	20240711	150243	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21000	1270	2	6.44	59249824650	2774396	1378.17	19920	22550	19720	25600	13820	19730	21355.94	7.19	0	-8885	20223	19976	19853	19606	19483	19915	19545	208	5870	500	14200	50	1	41642703	8745	179.49	7.54	12	6.66	117.00	2784.00	47000	20230726	-55.32	18700	20240417	12.30	33300	-36.94	20240103	18700	12.30	20240417	47000	-55.32	20230726	18700	12.30	20240417	3.00	N	009520	500	208 억		2995187	N	N	1778	N	00	N
116	20240711	140241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20650	920	2	4.66	56852869950	2659909	1321.30	19920	22550	19720	25600	13820	19730	21373.99	7.19	0	-46688	20223	19976	19853	19606	19483	19915	19545	208	5870	500	14200	50	1	41642703	8599	176.50	7.42	12	6.39	117.00	2784.00	47000	20230726	-56.06	18700	20240417	10.43	33300	-37.99	20240103	18700	10.43	20240417	47000	-56.06	20230726	18700	10.43	20240417	3.00	N	009520	500	208 억		2995187	N	N	1778	N	00	N
117	20240711	130241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20900	1170	2	5.93	50952962350	2376976	1180.75	19920	22550	19720	25600	13820	19730	21436.04	7.19	0	-83954	20223	19976	19853	19606	19483	19915	19545	208	5870	500	14200	50	1	41642703	8703	178.63	7.51	12	5.71	117.00	2784.00	47000	20230726	-55.53	18700	20240417	11.76	33300	-37.24	20240103	18700	11.76	20240417	47000	-55.53	20230726	18700	11.76	20240417	3.00	N	009520	500	208 억		2995187	N	N	1778	N	00	N
118	20240711	120241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20750	1020	2	5.17	45728215200	2128359	1057.25	19920	22550	19720	25600	13820	19730	21485.20	7.19	0	-77398	20223	19976	19853	19606	19483	19915	19545	208	5870	500	14200	50	1	41642703	8641	177.35	7.45	12	5.11	117.00	2784.00	47000	20230726	-55.85	18700	20240417	10.96	33300	-37.69	20240103	18700	10.96	20240417	47000	-55.85	20230726	18700	10.96	20240417	3.00	N	009520	500	208 억		2995187	N	N	1778	N	00	N
119	20240711	110240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21500	1770	2	8.97	29194392850	1346928	669.08	19920	22550	19720	25600	13820	19730	21674.80	7.19	0	-28717	20223	19976	19853	19606	19483	19915	19545	208	5870	500	14200	50	1	41642703	8953	183.76	7.72	12	3.23	117.00	2784.00	47000	20230726	-54.26	18700	20240417	14.97	33300	-35.44	20240103	18700	14.97	20240417	47000	-54.26	20230726	18700	14.97	20240417	3.00	N	009520	500	208 억		2995187	N	N	1778	N	00	N
120	20240711	100239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19840	110	2	0.56	1125596390	56758	28.19	19920	20000	19720	25600	13820	19730	19831.50	7.19	0	5942	20223	19976	19853	19606	19483	19915	19545	208	5870	500	14200	10	1	41642703	8262	169.57	7.13	12	0.14	117.00	2784.00	47000	20230726	-57.79	18700	20240417	6.10	33300	-40.42	20240103	18700	6.10	20240417	47000	-57.79	20230726	18700	6.10	20240417	3.00	N	009520	500	208 억		2995187	N	N	1778	N	00	N
121	20240711	090239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19890	160	2	0.81	254942190	12779	6.35	19920	20000	19890	25600	13820	19730	19950.09	7.19	0	5615	20223	19976	19853	19606	19483	19915	19545	208	5870	500	14200	10	1	41642703	8283	170.00	7.14	12	0.03	117.00	2784.00	47000	20230726	-57.68	18700	20240417	6.36	33300	-40.27	20240103	18700	6.36	20240417	47000	-57.68	20230726	18700	6.36	20240417	3.00	N	009520	500	208 억		2995187	N	N	1778	N	00	N
122	20240710	160240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19730	-250	5	-1.25	3937632820	198768	97.89	20100	20100	19730	25950	13990	19980	19810.38	7.24	0	-27739	20440	20210	20070	19840	19700	20140	19770	208	5970	500	14380	10	1	41642703	8216	168.63	7.09	12	0.48	117.00	2784.00	47000	20230726	-58.02	18700	20240417	5.51	33300	-40.75	20240103	18700	5.51	20240417	47000	-58.02	20230726	18700	5.51	20240417	3.02	N	009520	500	208 억		3016880	N	N	1778	N	00	N
123	20240710	150240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19750	-230	5	-1.15	3520439030	177633	87.48	20100	20100	19730	25950	13990	19980	19818.55	7.24	0	-28037	20440	20210	20070	19840	19700	20140	19770	208	5970	500	14380	10	1	41642703	8224	168.80	7.09	12	0.43	117.00	2784.00	47000	20230726	-57.98	18700	20240417	5.61	33300	-40.69	20240103	18700	5.61	20240417	47000	-57.98	20230726	18700	5.61	20240417	3.02	N	009520	500	208 억		3016880	N	N	1554	N	00	N
124	20240710	140240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19740	-240	5	-1.20	3210368600	161936	79.75	20100	20100	19730	25950	13990	19980	19824.86	7.24	0	-28353	20440	20210	20070	19840	19700	20140	19770	208	5970	500	14380	10	1	41642703	8220	168.72	7.09	12	0.39	117.00	2784.00	47000	20230726	-58.00	18700	20240417	5.56	33300	-40.72	20240103	18700	5.56	20240417	47000	-58.00	20230726	18700	5.56	20240417	3.02	N	009520	500	208 억		3016880	N	N	1554	N	00	N
125	20240710	130240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19760	-220	5	-1.10	2902856200	146358	72.08	20100	20100	19750	25950	13990	19980	19833.88	7.24	0	-27431	20440	20210	20070	19840	19700	20140	19770	208	5970	500	14380	10	1	41642703	8229	168.89	7.10	12	0.35	117.00	2784.00	47000	20230726	-57.96	18700	20240417	5.67	33300	-40.66	20240103	18700	5.67	20240417	47000	-57.96	20230726	18700	5.67	20240417	3.02	N	009520	500	208 억		3016880	N	N	1554	N	00	N
126	20240710	120238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19770	-210	5	-1.05	2571817180	129605	63.83	20100	20100	19760	25950	13990	19980	19843.44	7.24	0	-19873	20440	20210	20070	19840	19700	20140	19770	208	5970	500	14380	10	1	41642703	8233	168.97	7.10	12	0.31	117.00	2784.00	47000	20230726	-57.94	18700	20240417	5.72	33300	-40.63	20240103	18700	5.72	20240417	47000	-57.94	20230726	18700	5.72	20240417	3.02	N	009520	500	208 억		3016880	N	N	1554	N	00	N
127	20240710	110241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19810	-170	5	-0.85	2134145080	107470	52.93	20100	20100	19770	25950	13990	19980	19857.98	7.24	0	-15829	20440	20210	20070	19840	19700	20140	19770	208	5970	500	14380	10	1	41642703	8249	169.32	7.12	12	0.26	117.00	2784.00	47000	20230726	-57.85	18700	20240417	5.94	33300	-40.51	20240103	18700	5.94	20240417	47000	-57.85	20230726	18700	5.94	20240417	3.02	N	009520	500	208 억		3016880	N	N	1554	N	00	N
128	20240710	100239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19830	-150	5	-0.75	1292507400	64977	32.00	20100	20100	19810	25950	13990	19980	19891.68	7.24	0	-16206	20440	20210	20070	19840	19700	20140	19770	208	5970	500	14380	10	1	41642703	8258	169.49	7.12	12	0.16	117.00	2784.00	47000	20230726	-57.81	18700	20240417	6.04	33300	-40.45	20240103	18700	6.04	20240417	47000	-57.81	20230726	18700	6.04	20240417	3.02	N	009520	500	208 억		3016880	N	N	1554	N	00	N
129	20240710	090240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19990	10	2	0.05	91628750	4565	2.25	20100	20100	19980	25950	13990	19980	20073.26	7.24	0	-1403	20440	20210	20070	19840	19700	20140	19770	208	5970	500	14380	10	1	41642703	8324	170.85	7.18	12	0.01	117.00	2784.00	47000	20230726	-57.47	18700	20240417	6.90	33300	-39.97	20240103	18700	6.90	20240417	47000	-57.47	20230726	18700	6.90	20240417	3.02	N	009520	500	208 억		3016880	N	N	1554	N	00	N
130	20240709	160239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19980	-120	5	-0.60	4027672920	201246	151.44	20200	20300	19930	26100	14100	20100	20013.79	7.32	0	-37433	20453	20276	20123	19946	19793	20265	19935	208	6000	500	14470	10	1	41642703	8320	170.77	7.18	12	0.48	117.00	2784.00	47000	20230726	-57.49	18700	20240417	6.84	33300	-40.00	20240103	18700	6.84	20240417	47000	-57.49	20230726	18700	6.84	20240417	3.05	N	009520	500	208 억		3047626	N	N	1554	N	00	N
131	20240709	150240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19980	-120	5	-0.60	3752885100	187488	141.09	20200	20300	19930	26100	14100	20100	20016.67	7.32	0	-36900	20453	20276	20123	19946	19793	20265	19935	208	6000	500	14470	10	1	41642703	8320	170.77	7.18	12	0.45	117.00	2784.00	47000	20230726	-57.49	18700	20240417	6.84	33300	-40.00	20240103	18700	6.84	20240417	47000	-57.49	20230726	18700	6.84	20240417	3.05	N	009520	500	208 억		3047626	N	N	36	N	00	N
132	20240709	140240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	19960	-140	5	-0.70	2847897530	142131	106.96	20200	20300	19940	26100	14100	20100	20037.13	7.32	0	-38016	20453	20276	20123	19946	19793	20265	19935	208	6000	500	14470	10	1	41642703	8312	170.60	7.17	12	0.34	117.00	2784.00	47000	20230726	-57.53	18700	20240417	6.74	33300	-40.06	20240103	18700	6.74	20240417	47000	-57.53	20230726	18700	6.74	20240417	3.05	N	009520	500	208 억		3047626	N	N	36	N	00	N
133	20240709	130240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	-50	5	-0.25	1719066500	85637	64.44	20200	20300	20000	26100	14100	20100	20073.87	7.32	0	-14100	20453	20276	20123	19946	19793	20265	19935	208	6000	500	14470	50	1	41642703	8349	171.37	7.20	12	0.21	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.05	N	009520	500	208 억		3047626	N	N	36	N	00	N
134	20240709	120241	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	0	3	0.00	1405201350	69959	52.65	20200	20300	20000	26100	14100	20100	20086.07	7.32	0	-13794	20453	20276	20123	19946	19793	20265	19935	208	6000	500	14470	50	1	41642703	8370	171.79	7.22	12	0.17	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.05	N	009520	500	208 억		3047626	N	N	36	N	00	N
135	20240709	110240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	-50	5	-0.25	1136352200	56549	42.55	20200	20300	20000	26100	14100	20100	20095.00	7.32	0	-13484	20453	20276	20123	19946	19793	20265	19935	208	6000	500	14470	50	1	41642703	8349	171.37	7.20	12	0.14	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.05	N	009520	500	208 억		3047626	N	N	36	N	00	N
136	20240709	100239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	0	3	0.00	644769800	32057	24.12	20200	20300	20050	26100	14100	20100	20113.23	7.32	0	-8584	20453	20276	20123	19946	19793	20265	19935	208	6000	500	14470	50	1	41642703	8370	171.79	7.22	12	0.08	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.05	N	009520	500	208 억		3047626	N	N	36	N	00	N
137	20240709	090240	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	0	3	0.00	89960500	4456	3.35	20200	20300	20100	26100	14100	20100	20188.68	7.32	0	-2779	20453	20276	20123	19946	19793	20265	19935	208	6000	500	14470	50	1	41642703	8370	171.79	7.22	12	0.01	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.05	N	009520	500	208 억		3047626	N	N	36	N	00	N
138	20240708	160238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	0	3	0.00	2609959890	129594	103.30	20100	20300	19970	26100	14100	20100	20139.52	7.30	0	4791	20433	20266	20133	19966	19833	20350	20050	208	6000	500	14470	50	1	41642703	8370	171.79	7.22	12	0.31	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.05	N	009520	500	208 억		3039376	N	N	36	N	00	N
139	20240708	150239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	0	3	0.00	2316674240	114989	91.65	20100	20300	19970	26100	14100	20100	20146.92	7.30	0	4672	20433	20266	20133	19966	19833	20350	20050	208	6000	500	14470	50	1	41642703	8370	171.79	7.22	12	0.28	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.05	N	009520	500	208 억		3039376	N	N	279	N	00	N
140	20240708	140239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20150	50	2	0.25	1974013390	97961	78.08	20100	20300	19970	26100	14100	20100	20151.01	7.30	0	3949	20433	20266	20133	19966	19833	20350	20050	208	6000	500	14470	50	1	41642703	8391	172.22	7.24	12	0.24	117.00	2784.00	47000	20230726	-57.13	18700	20240417	7.75	33300	-39.49	20240103	18700	7.75	20240417	47000	-57.13	20230726	18700	7.75	20240417	3.05	N	009520	500	208 억		3039376	N	N	279	N	00	N
141	20240708	130238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20200	100	2	0.50	1778356990	88258	70.35	20100	20300	19970	26100	14100	20100	20149.53	7.30	0	4498	20433	20266	20133	19966	19833	20350	20050	208	6000	500	14470	50	1	41642703	8412	172.65	7.26	12	0.21	117.00	2784.00	47000	20230726	-57.02	18700	20240417	8.02	33300	-39.34	20240103	18700	8.02	20240417	47000	-57.02	20230726	18700	8.02	20240417	3.05	N	009520	500	208 억		3039376	N	N	279	N	00	N
142	20240708	120239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20200	100	2	0.50	1645826440	81700	65.12	20100	20300	19970	26100	14100	20100	20144.75	7.30	0	5075	20433	20266	20133	19966	19833	20350	20050	208	6000	500	14470	50	1	41642703	8412	172.65	7.26	12	0.20	117.00	2784.00	47000	20230726	-57.02	18700	20240417	8.02	33300	-39.34	20240103	18700	8.02	20240417	47000	-57.02	20230726	18700	8.02	20240417	3.05	N	009520	500	208 억		3039376	N	N	279	N	00	N
143	20240708	110237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20150	50	2	0.25	1407400490	69892	55.71	20100	20300	19970	26100	14100	20100	20136.79	7.30	0	3880	20433	20266	20133	19966	19833	20350	20050	208	6000	500	14470	50	1	41642703	8391	172.22	7.24	12	0.17	117.00	2784.00	47000	20230726	-57.13	18700	20240417	7.75	33300	-39.49	20240103	18700	7.75	20240417	47000	-57.13	20230726	18700	7.75	20240417	3.05	N	009520	500	208 억		3039376	N	N	279	N	00	N
144	20240708	100238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20250	150	2	0.75	927788440	46191	36.82	20100	20300	19970	26100	14100	20100	20085.91	7.30	0	-567	20433	20266	20133	19966	19833	20350	20050	208	6000	500	14470	50	1	41642703	8433	173.08	7.27	12	0.11	117.00	2784.00	47000	20230726	-56.91	18700	20240417	8.29	33300	-39.19	20240103	18700	8.29	20240417	47000	-56.91	20230726	18700	8.29	20240417	3.05	N	009520	500	208 억		3039376	N	N	279	N	00	N
145	20240708	090238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	0	3	0.00	58011900	2887	2.30	20100	20100	20050	26100	14100	20100	20094.18	7.30	0	-735	20433	20266	20133	19966	19833	20350	20050	208	6000	500	14470	50	1	41642703	8370	171.79	7.22	12	0.01	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.05	N	009520	500	208 억		3039376	N	N	279	N	00	N
146	20240705	160238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	50	2	0.25	2488096200	123813	68.06	20050	20300	20000	26050	14050	20050	20095.58	7.31	0	-10463	20650	20350	20200	19900	19750	20275	19825	208	6000	500	14430	50	1	41642703	8370	171.79	7.22	12	0.30	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.07	N	009520	500	208 억		3043894	N	N	279	N	00	N
147	20240705	150238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	0	3	0.00	2222909350	110600	60.79	20050	20300	20000	26050	14050	20050	20098.64	7.31	0	-10158	20650	20350	20200	19900	19750	20275	19825	208	6000	500	14430	50	1	41642703	8349	171.37	7.20	12	0.27	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.07	N	009520	500	208 억		3043894	N	N	538	N	00	N
148	20240705	140239	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	0	3	0.00	1912145750	95116	52.28	20050	20300	20000	26050	14050	20050	20103.30	7.31	0	-10802	20650	20350	20200	19900	19750	20275	19825	208	6000	500	14430	50	1	41642703	8349	171.37	7.20	12	0.23	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.07	N	009520	500	208 억		3043894	N	N	538	N	00	N
149	20240705	130238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20150	100	2	0.50	1666516700	82893	45.56	20050	20300	20000	26050	14050	20050	20104.43	7.31	0	-11803	20650	20350	20200	19900	19750	20275	19825	208	6000	500	14430	50	1	41642703	8391	172.22	7.24	12	0.20	117.00	2784.00	47000	20230726	-57.13	18700	20240417	7.75	33300	-39.49	20240103	18700	7.75	20240417	47000	-57.13	20230726	18700	7.75	20240417	3.07	N	009520	500	208 억		3043894	N	N	538	N	00	N
150	20240705	120238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20150	100	2	0.50	1541241600	76671	42.14	20050	20300	20000	26050	14050	20050	20102.02	7.31	0	-11803	20650	20350	20200	19900	19750	20275	19825	208	6000	500	14430	50	1	41642703	8391	172.22	7.24	12	0.18	117.00	2784.00	47000	20230726	-57.13	18700	20240417	7.75	33300	-39.49	20240103	18700	7.75	20240417	47000	-57.13	20230726	18700	7.75	20240417	3.07	N	009520	500	208 억		3043894	N	N	538	N	00	N
151	20240705	110237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	0	3	0.00	1194904250	59486	32.70	20050	20300	20000	26050	14050	20050	20087.15	7.31	0	-11850	20650	20350	20200	19900	19750	20275	19825	208	6000	500	14430	50	1	41642703	8349	171.37	7.20	12	0.14	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.07	N	009520	500	208 억		3043894	N	N	538	N	00	N
152	20240705	100237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	0	3	0.00	860321500	42818	23.54	20050	20300	20000	26050	14050	20050	20092.52	7.31	0	-7608	20650	20350	20200	19900	19750	20275	19825	208	6000	500	14430	50	1	41642703	8349	171.37	7.20	12	0.10	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.07	N	009520	500	208 억		3043894	N	N	538	N	00	N
153	20240705	090238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20100	50	2	0.25	143341000	7142	3.93	20050	20150	20050	26050	14050	20050	20070.15	7.31	0	-1931	20650	20350	20200	19900	19750	20275	19825	208	6000	500	14430	50	1	41642703	8370	171.79	7.22	12	0.02	117.00	2784.00	47000	20230726	-57.23	18700	20240417	7.49	33300	-39.64	20240103	18700	7.49	20240417	47000	-57.23	20230726	18700	7.49	20240417	3.07	N	009520	500	208 억		3043894	N	N	538	N	00	N
154	20240704	160237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	-150	5	-0.74	3602105650	178464	58.63	20450	20500	20050	26250	14150	20200	20184.18	7.36	0	-26430	21266	20732	20416	19882	19566	20575	19725	208	6050	500	14540	50	1	41642703	8349	171.37	7.20	12	0.43	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.11	N	009520	500	208 억		3065680	N	N	538	N	00	N
155	20240704	150238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20050	-150	5	-0.74	3239004400	160376	52.69	20450	20500	20050	26250	14150	20200	20196.32	7.36	0	-25956	21266	20732	20416	19882	19566	20575	19725	208	6050	500	14540	50	1	41642703	8349	171.37	7.20	12	0.39	117.00	2784.00	47000	20230726	-57.34	18700	20240417	7.22	33300	-39.79	20240103	18700	7.22	20240417	47000	-57.34	20230726	18700	7.22	20240417	3.11	N	009520	500	208 억		3065680	N	N	355	N	00	N
156	20240704	140237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20150	-50	5	-0.25	2912904300	144144	47.36	20450	20500	20050	26250	14150	20200	20208.29	7.36	0	-25538	21266	20732	20416	19882	19566	20575	19725	208	6050	500	14540	50	1	41642703	8391	172.22	7.24	12	0.35	117.00	2784.00	47000	20230726	-57.13	18700	20240417	7.75	33300	-39.49	20240103	18700	7.75	20240417	47000	-57.13	20230726	18700	7.75	20240417	3.11	N	009520	500	208 억		3065680	N	N	355	N	00	N
157	20240704	130238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20150	-50	5	-0.25	2571004700	127136	41.77	20450	20500	20100	26250	14150	20200	20222.48	7.36	0	-25197	21266	20732	20416	19882	19566	20575	19725	208	6050	500	14540	50	1	41642703	8391	172.22	7.24	12	0.31	117.00	2784.00	47000	20230726	-57.13	18700	20240417	7.75	33300	-39.49	20240103	18700	7.75	20240417	47000	-57.13	20230726	18700	7.75	20240417	3.11	N	009520	500	208 억		3065680	N	N	355	N	00	N
158	20240704	120237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20200	0	3	0.00	2183713550	107910	35.45	20450	20500	20100	26250	14150	20200	20236.43	7.36	0	-17094	21266	20732	20416	19882	19566	20575	19725	208	6050	500	14540	50	1	41642703	8412	172.65	7.26	12	0.26	117.00	2784.00	47000	20230726	-57.02	18700	20240417	8.02	33300	-39.34	20240103	18700	8.02	20240417	47000	-57.02	20230726	18700	8.02	20240417	3.11	N	009520	500	208 억		3065680	N	N	355	N	00	N
159	20240704	110237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20200	0	3	0.00	1791746050	88482	29.07	20450	20500	20100	26250	14150	20200	20249.84	7.36	0	-14120	21266	20732	20416	19882	19566	20575	19725	208	6050	500	14540	50	1	41642703	8412	172.65	7.26	12	0.21	117.00	2784.00	47000	20230726	-57.02	18700	20240417	8.02	33300	-39.34	20240103	18700	8.02	20240417	47000	-57.02	20230726	18700	8.02	20240417	3.11	N	009520	500	208 억		3065680	N	N	355	N	00	N
160	20240704	100237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20200	0	3	0.00	1285620500	63404	20.83	20450	20500	20150	26250	14150	20200	20276.65	7.36	0	-14251	21266	20732	20416	19882	19566	20575	19725	208	6050	500	14540	50	1	41642703	8412	172.65	7.26	12	0.15	117.00	2784.00	47000	20230726	-57.02	18700	20240417	8.02	33300	-39.34	20240103	18700	8.02	20240417	47000	-57.02	20230726	18700	8.02	20240417	3.11	N	009520	500	208 억		3065680	N	N	355	N	00	N
161	20240704	090237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20350	150	2	0.74	147503050	7221	2.37	20450	20500	20300	26250	14150	20200	20426.96	7.36	0	-2563	21266	20732	20416	19882	19566	20575	19725	208	6050	500	14540	50	1	41642703	8474	173.93	7.31	12	0.02	117.00	2784.00	47000	20230726	-56.70	18700	20240417	8.82	33300	-38.89	20240103	18700	8.82	20240417	47000	-56.70	20230726	18700	8.82	20240417	3.11	N	009520	500	208 억		3065680	N	N	355	N	00	N
162	20240703	160236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20200	0	3	0.00	6157913900	300450	123.46	20450	20950	20100	26250	14150	20200	20495.86	7.32	0	7336	21666	20932	20566	19832	19466	20750	19650	208	6050	500	14540	50	1	41642703	8412	172.65	7.26	12	0.72	117.00	2784.00	47000	20230726	-57.02	18700	20240417	8.02	33300	-39.34	20240103	18700	8.02	20240417	47000	-57.02	20230726	18700	8.02	20240417	3.12	N	009520	500	208 억		3046610	N	N	355	N	00	N
163	20240703	150237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20150	-50	5	-0.25	5744111400	279959	115.04	20450	20950	20100	26250	14150	20200	20517.76	7.32	0	6911	21666	20932	20566	19832	19466	20750	19650	208	6050	500	14540	50	1	41642703	8391	172.22	7.24	12	0.67	117.00	2784.00	47000	20230726	-57.13	18700	20240417	7.75	33300	-39.49	20240103	18700	7.75	20240417	47000	-57.13	20230726	18700	7.75	20240417	3.12	N	009520	500	208 억		3046610	N	N	0	N	00	N
164	20240703	140237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20350	150	2	0.74	4376503650	212247	87.22	20450	20950	20300	26250	14150	20200	20619.98	7.32	0	26405	21666	20932	20566	19832	19466	20750	19650	208	6050	500	14540	50	1	41642703	8474	173.93	7.31	12	0.51	117.00	2784.00	47000	20230726	-56.70	18700	20240417	8.82	33300	-38.89	20240103	18700	8.82	20240417	47000	-56.70	20230726	18700	8.82	20240417	3.12	N	009520	500	208 억		3046610	N	N	0	N	00	N
165	20240703	130237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20400	200	2	0.99	4178341550	202523	83.22	20450	20950	20300	26250	14150	20200	20631.57	7.32	0	26213	21666	20932	20566	19832	19466	20750	19650	208	6050	500	14540	50	1	41642703	8495	174.36	7.33	12	0.49	117.00	2784.00	47000	20230726	-56.60	18700	20240417	9.09	33300	-38.74	20240103	18700	9.09	20240417	47000	-56.60	20230726	18700	9.09	20240417	3.12	N	009520	500	208 억		3046610	N	N	0	N	00	N
166	20240703	120236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20400	200	2	0.99	3844775650	186212	76.52	20450	20950	20300	26250	14150	20200	20647.45	7.32	0	26633	21666	20932	20566	19832	19466	20750	19650	208	6050	500	14540	50	1	41642703	8495	174.36	7.33	12	0.45	117.00	2784.00	47000	20230726	-56.60	18700	20240417	9.09	33300	-38.74	20240103	18700	9.09	20240417	47000	-56.60	20230726	18700	9.09	20240417	3.12	N	009520	500	208 억		3046610	N	N	0	N	00	N
167	20240703	110238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20400	200	2	0.99	3483888550	168456	69.22	20450	20950	20300	26250	14150	20200	20681.47	7.32	0	26587	21666	20932	20566	19832	19466	20750	19650	208	6050	500	14540	50	1	41642703	8495	174.36	7.33	12	0.40	117.00	2784.00	47000	20230726	-56.60	18700	20240417	9.09	33300	-38.74	20240103	18700	9.09	20240417	47000	-56.60	20230726	18700	9.09	20240417	3.12	N	009520	500	208 억		3046610	N	N	0	N	00	N
168	20240703	100238	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20600	400	2	1.98	2811661450	135554	55.70	20450	20950	20450	26250	14150	20200	20742.25	7.32	0	28701	21666	20932	20566	19832	19466	20750	19650	208	6050	500	14540	50	1	41642703	8578	176.07	7.40	12	0.33	117.00	2784.00	47000	20230726	-56.17	18700	20240417	10.16	33300	-38.14	20240103	18700	10.16	20240417	47000	-56.17	20230726	18700	10.16	20240417	3.12	N	009520	500	208 억		3046610	N	N	0	N	00	N
169	20240703	090237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20850	650	2	3.22	483422750	23412	9.62	20450	20900	20450	26250	14150	20200	20649.67	7.32	0	5793	21666	20932	20566	19832	19466	20750	19650	208	6050	500	14540	50	1	41642703	8683	178.21	7.49	12	0.06	117.00	2784.00	47000	20230726	-55.64	18700	20240417	11.50	33300	-37.39	20240103	18700	11.50	20240417	47000	-55.64	20230726	18700	11.50	20240417	3.12	N	009520	500	208 억		3046610	N	N	0	N	00	N
170	20240702	160236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20200	-800	5	-3.81	4896669600	238813	127.74	21300	21300	20200	27300	14700	21000	20505.52	7.40	0	-34634	21466	21232	20766	20532	20066	21350	20650	208	6300	500	15120	50	1	41642703	8412	172.65	7.26	12	0.57	117.00	2784.00	47000	20230726	-57.02	18700	20240417	8.02	33300	-39.34	20240103	18700	8.02	20240417	47000	-57.02	20230726	18700	8.02	20240417	3.14	N	009520	500	208 억		3081730	N	N	206	N	00	N
171	20240702	150236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20300	-700	5	-3.33	4026429600	195839	104.75	21300	21300	20300	27300	14700	21000	20559.41	7.40	0	-20089	21466	21232	20766	20532	20066	21350	20650	208	6300	500	15120	50	1	41642703	8453	173.50	7.29	12	0.47	117.00	2784.00	47000	20230726	-56.81	18700	20240417	8.56	33300	-39.04	20240103	18700	8.56	20240417	47000	-56.81	20230726	18700	8.56	20240417	3.14	N	009520	500	208 억		3081730	N	N	206	N	00	N
172	20240702	140236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20350	-650	5	-3.10	3624098800	176058	94.17	21300	21300	20300	27300	14700	21000	20584.18	7.40	0	-14353	21466	21232	20766	20532	20066	21350	20650	208	6300	500	15120	50	1	41642703	8474	173.93	7.31	12	0.42	117.00	2784.00	47000	20230726	-56.70	18700	20240417	8.82	33300	-38.89	20240103	18700	8.82	20240417	47000	-56.70	20230726	18700	8.82	20240417	3.14	N	009520	500	208 억		3081730	N	N	206	N	00	N
173	20240702	130236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20400	-600	5	-2.86	3285350200	159423	85.27	21300	21300	20300	27300	14700	21000	20607.23	7.40	0	-10221	21466	21232	20766	20532	20066	21350	20650	208	6300	500	15120	50	1	41642703	8495	174.36	7.33	12	0.38	117.00	2784.00	47000	20230726	-56.60	18700	20240417	9.09	33300	-38.74	20240103	18700	9.09	20240417	47000	-56.60	20230726	18700	9.09	20240417	3.14	N	009520	500	208 억		3081730	N	N	206	N	00	N
174	20240702	120237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20450	-550	5	-2.62	2782215800	134708	72.05	21300	21300	20350	27300	14700	21000	20653.13	7.40	0	-8956	21466	21232	20766	20532	20066	21350	20650	208	6300	500	15120	50	1	41642703	8516	174.79	7.35	12	0.32	117.00	2784.00	47000	20230726	-56.49	18700	20240417	9.36	33300	-38.59	20240103	18700	9.36	20240417	47000	-56.49	20230726	18700	9.36	20240417	3.14	N	009520	500	208 억		3081730	N	N	206	N	00	N
175	20240702	110236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20400	-600	5	-2.86	2225690750	107402	57.45	21300	21300	20400	27300	14700	21000	20722.44	7.40	0	-12194	21466	21232	20766	20532	20066	21350	20650	208	6300	500	15120	50	1	41642703	8495	174.36	7.33	12	0.26	117.00	2784.00	47000	20230726	-56.60	18700	20240417	9.09	33300	-38.74	20240103	18700	9.09	20240417	47000	-56.60	20230726	18700	9.09	20240417	3.14	N	009520	500	208 억		3081730	N	N	206	N	00	N
176	20240702	100236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20550	-450	5	-2.14	1650957500	79348	42.44	21300	21300	20450	27300	14700	21000	20806.02	7.40	0	-12225	21466	21232	20766	20532	20066	21350	20650	208	6300	500	15120	50	1	41642703	8558	175.64	7.38	12	0.19	117.00	2784.00	47000	20230726	-56.28	18700	20240417	9.89	33300	-38.29	20240103	18700	9.89	20240417	47000	-56.28	20230726	18700	9.89	20240417	3.14	N	009520	500	208 억		3081730	N	N	206	N	00	N
177	20240702	090237	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21050	50	2	0.24	317090000	14961	8.00	21300	21300	21000	27300	14700	21000	21197.27	7.40	0	-5276	21466	21232	20766	20532	20066	21350	20650	208	6300	500	15120	50	1	41642703	8766	179.91	7.56	12	0.04	117.00	2784.00	47000	20230726	-55.21	18700	20240417	12.57	33300	-36.79	20240103	18700	12.57	20240417	47000	-55.21	20230726	18700	12.57	20240417	3.14	N	009520	500	208 억		3081730	N	N	206	N	00	N
178	20240701	160236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	21000	450	2	2.19	3816445200	184115	81.92	20600	21000	20300	26700	14400	20550	20727.93	7.33	0	45691	21316	20932	20616	20232	19916	20775	20075	208	6150	500	14790	50	1	41642703	8745	179.49	7.54	12	0.44	117.00	2784.00	47000	20230726	-55.32	18700	20240417	12.30	33300	-36.94	20240103	18700	12.30	20240417	47000	-55.32	20230726	18700	12.30	20240417	3.12	N	009520	500	208 억		3051193	N	N	206	N	00	N
179	20240701	150236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20950	400	2	1.95	3316884950	160295	71.32	20600	21000	20300	26700	14400	20550	20692.56	7.33	0	40538	21316	20932	20616	20232	19916	20775	20075	208	6150	500	14790	50	1	41642703	8724	179.06	7.53	12	0.38	117.00	2784.00	47000	20230726	-55.43	18700	20240417	12.03	33300	-37.09	20240103	18700	12.03	20240417	47000	-55.43	20230726	18700	12.03	20240417	3.12	N	009520	500	208 억		3051193	N	N	411	N	00	N
180	20240701	140235	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20850	300	2	1.46	2724046200	131929	58.70	20600	20900	20300	26700	14400	20550	20647.97	7.33	0	29919	21316	20932	20616	20232	19916	20775	20075	208	6150	500	14790	50	1	41642703	8683	178.21	7.49	12	0.32	117.00	2784.00	47000	20230726	-55.64	18700	20240417	11.50	33300	-37.39	20240103	18700	11.50	20240417	47000	-55.64	20230726	18700	11.50	20240417	3.12	N	009520	500	208 억		3051193	N	N	411	N	00	N
181	20240701	130236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20750	200	2	0.97	2475131800	119961	53.37	20600	20900	20300	26700	14400	20550	20632.95	7.33	0	24216	21316	20932	20616	20232	19916	20775	20075	208	6150	500	14790	50	1	41642703	8641	177.35	7.45	12	0.29	117.00	2784.00	47000	20230726	-55.85	18700	20240417	10.96	33300	-37.69	20240103	18700	10.96	20240417	47000	-55.85	20230726	18700	10.96	20240417	3.12	N	009520	500	208 억		3051193	N	N	411	N	00	N
182	20240701	120236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20800	250	2	1.22	2318204300	112409	50.01	20600	20900	20300	26700	14400	20550	20623.08	7.33	0	22586	21316	20932	20616	20232	19916	20775	20075	208	6150	500	14790	50	1	41642703	8662	177.78	7.47	12	0.27	117.00	2784.00	47000	20230726	-55.74	18700	20240417	11.23	33300	-37.54	20240103	18700	11.23	20240417	47000	-55.74	20230726	18700	11.23	20240417	3.12	N	009520	500	208 억		3051193	N	N	411	N	00	N
183	20240701	110236	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20900	350	2	1.70	1890499050	91849	40.87	20600	20900	20300	26700	14400	20550	20582.76	7.33	0	18617	21316	20932	20616	20232	19916	20775	20075	208	6150	500	14790	50	1	41642703	8703	178.63	7.51	12	0.22	117.00	2784.00	47000	20230726	-55.53	18700	20240417	11.76	33300	-37.24	20240103	18700	11.76	20240417	47000	-55.53	20230726	18700	11.76	20240417	3.12	N	009520	500	208 억		3051193	N	N	411	N	00	N
184	20240701	100235	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20600	50	2	0.24	1019371350	49850	22.18	20600	20650	20300	26700	14400	20550	20448.35	7.33	0	4447	21316	20932	20616	20232	19916	20775	20075	208	6150	500	14790	50	1	41642703	8578	176.07	7.40	12	0.12	117.00	2784.00	47000	20230726	-56.17	18700	20240417	10.16	33300	-38.14	20240103	18700	10.16	20240417	47000	-56.17	20230726	18700	10.16	20240417	3.12	N	009520	500	208 억		3051193	N	N	411	N	00	N
185	20240701	090235	55	30.00	KSQ150		금속	N	N	N	Y	40	N	20450	-100	5	-0.49	221129700	10754	4.78	20600	20650	20450	26700	14400	20550	20562.80	7.33	0	-3957	21316	20932	20616	20232	19916	20775	20075	208	6150	500	14790	50	1	41642703	8516	174.79	7.35	12	0.03	117.00	2784.00	47000	20230726	-56.49	18700	20240417	9.36	33300	-38.59	20240103	18700	9.36	20240417	47000	-56.49	20230726	18700	9.36	20240417	3.12	N	009520	500	208 억		3051193	N	N	411	N	00	N