KissMeData/038500/price/prices-20230901.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	20230927	160439	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3270	10	2	0.31	388791395	119500	60.31	3290	3330	3210	4235	2285	3260	3253.48	1.78	0	-13656	3343	3301	3268	3226	3193	3285	3210	540	975	500	2340	5	1	107916306	3529	11.68	0.51	12	0.11	280.00	6369.00	4055	20221201	-19.36	3105	20220930	5.31	3855	-15.18	20230613	3110	5.14	20230314	4055	-19.36	20221201	3105	5.31	20220930	1.03	Y	038500	500	539 억		1920232	N	N	17486	N	00	N
3	20230927	150441	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3270	10	2	0.31	357732620	110010	55.52	3290	3330	3210	4235	2285	3260	3251.82	1.78	0	-18862	3343	3301	3268	3226	3193	3285	3210	540	975	500	2340	5	1	107916306	3529	11.68	0.51	12	0.10	280.00	6369.00	4055	20221201	-19.36	3105	20220930	5.31	3855	-15.18	20230613	3110	5.14	20230314	4055	-19.36	20221201	3105	5.31	20220930	1.03	Y	038500	500	539 억		1920232	N	N	22868	N	00	N
4	20230927	140441	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3270	10	2	0.31	294439100	90652	45.75	3290	3330	3210	4235	2285	3260	3248.02	1.78	0	-22855	3343	3301	3268	3226	3193	3285	3210	540	975	500	2340	5	1	107916306	3529	11.68	0.51	12	0.08	280.00	6369.00	4055	20221201	-19.36	3105	20220930	5.31	3855	-15.18	20230613	3110	5.14	20230314	4055	-19.36	20221201	3105	5.31	20220930	1.03	Y	038500	500	539 억		1920232	N	N	22868	N	00	N
5	20230927	130436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3265	5	2	0.15	270382065	83284	42.03	3290	3330	3210	4235	2285	3260	3246.51	1.78	0	-19700	3343	3301	3268	3226	3193	3285	3210	540	975	500	2340	5	1	107916306	3523	11.66	0.51	12	0.08	280.00	6369.00	4055	20221201	-19.48	3105	20220930	5.15	3855	-15.30	20230613	3110	4.98	20230314	4055	-19.48	20221201	3105	5.15	20220930	1.03	Y	038500	500	539 억		1920232	N	N	22868	N	00	N
6	20230927	120436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3245	-15	5	-0.46	253146955	77990	39.36	3290	3330	3210	4235	2285	3260	3245.89	1.78	0	-17315	3343	3301	3268	3226	3193	3285	3210	540	975	500	2340	5	1	107916306	3502	11.59	0.51	12	0.07	280.00	6369.00	4055	20221201	-19.98	3105	20220930	4.51	3855	-15.82	20230613	3110	4.34	20230314	4055	-19.98	20221201	3105	4.51	20220930	1.03	Y	038500	500	539 억		1920232	N	N	22868	N	00	N
7	20230927	110439	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3265	5	2	0.15	211479815	65162	32.89	3290	3330	3210	4235	2285	3260	3245.45	1.78	0	-15771	3343	3301	3268	3226	3193	3285	3210	540	975	500	2340	5	1	107916306	3523	11.66	0.51	12	0.06	280.00	6369.00	4055	20221201	-19.48	3105	20220930	5.15	3855	-15.30	20230613	3110	4.98	20230314	4055	-19.48	20221201	3105	5.15	20220930	1.03	Y	038500	500	539 억		1920232	N	N	22868	N	00	N
8	20230927	100436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3255	-5	5	-0.15	145938070	45000	22.71	3290	3330	3210	4235	2285	3260	3243.07	1.78	0	-13709	3343	3301	3268	3226	3193	3285	3210	540	975	500	2340	5	1	107916306	3513	11.62	0.51	12	0.04	280.00	6369.00	4055	20221201	-19.73	3105	20220930	4.83	3855	-15.56	20230613	3110	4.66	20230314	4055	-19.73	20221201	3105	4.83	20220930	1.03	Y	038500	500	539 억		1920232	N	N	22868	N	00	N
9	20230927	090443	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3230	-30	5	-0.92	13873385	4262	2.15	3290	3295	3230	4235	2285	3260	3255.13	1.78	0	-2090	3343	3301	3268	3226	3193	3285	3210	540	975	500	2340	5	1	107916306	3486	11.54	0.51	12	0.00	280.00	6369.00	4055	20221201	-20.35	3105	20220930	4.03	3855	-16.21	20230613	3110	3.86	20230314	4055	-20.35	20221201	3105	4.03	20220930	1.03	Y	038500	500	539 억		1920232	N	N	22868	N	00	N
10	20230926	160436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3260	-35	5	-1.06	646901535	198109	195.78	3275	3310	3235	4280	2310	3295	3265.38	1.84	0	-58110	3358	3326	3298	3266	3238	3312	3252	540	985	500	2370	5	1	107916306	3518	11.64	0.51	12	0.18	280.00	6369.00	4055	20221201	-19.61	3105	20220930	4.99	3855	-15.43	20230613	3110	4.82	20230314	4055	-19.61	20221201	3105	4.99	20220930	1.04	Y	038500	500	539 억		1982641	N	N	22868	N	00	N
11	20230926	150439	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3250	-45	5	-1.37	559863985	171298	169.28	3275	3310	3245	4280	2310	3295	3268.36	1.84	0	-51371	3358	3326	3298	3266	3238	3312	3252	540	985	500	2370	5	1	107916306	3507	11.61	0.51	12	0.16	280.00	6369.00	4055	20221201	-19.85	3105	20220930	4.67	3855	-15.69	20230613	3110	4.50	20230314	4055	-19.85	20221201	3105	4.67	20220930	1.04	Y	038500	500	539 억		1982641	N	N	8514	N	00	N
12	20230926	140433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3255	-40	5	-1.21	505570350	154611	152.79	3275	3310	3245	4280	2310	3295	3269.95	1.84	0	-45597	3358	3326	3298	3266	3238	3312	3252	540	985	500	2370	5	1	107916306	3513	11.62	0.51	12	0.14	280.00	6369.00	4055	20221201	-19.73	3105	20220930	4.83	3855	-15.56	20230613	3110	4.66	20230314	4055	-19.73	20221201	3105	4.83	20220930	1.04	Y	038500	500	539 억		1982641	N	N	8514	N	00	N
13	20230926	130434	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3250	-45	5	-1.37	458356970	140086	138.44	3275	3310	3245	4280	2310	3295	3271.97	1.84	0	-46335	3358	3326	3298	3266	3238	3312	3252	540	985	500	2370	5	1	107916306	3507	11.61	0.51	12	0.13	280.00	6369.00	4055	20221201	-19.85	3105	20220930	4.67	3855	-15.69	20230613	3110	4.50	20230314	4055	-19.85	20221201	3105	4.67	20220930	1.04	Y	038500	500	539 억		1982641	N	N	8514	N	00	N
14	20230926	120436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3260	-35	5	-1.06	307956180	93889	92.78	3275	3310	3255	4280	2310	3295	3280.00	1.84	0	-40413	3358	3326	3298	3266	3238	3312	3252	540	985	500	2370	5	1	107916306	3518	11.64	0.51	12	0.09	280.00	6369.00	4055	20221201	-19.61	3105	20220930	4.99	3855	-15.43	20230613	3110	4.82	20230314	4055	-19.61	20221201	3105	4.99	20220930	1.04	Y	038500	500	539 억		1982641	N	N	8514	N	00	N
15	20230926	110436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3265	-30	5	-0.91	230556485	70170	69.34	3275	3310	3255	4280	2310	3295	3285.68	1.84	0	-30366	3358	3326	3298	3266	3238	3312	3252	540	985	500	2370	5	1	107916306	3523	11.66	0.51	12	0.07	280.00	6369.00	4055	20221201	-19.48	3105	20220930	5.15	3855	-15.30	20230613	3110	4.98	20230314	4055	-19.48	20221201	3105	5.15	20220930	1.04	Y	038500	500	539 억		1982641	N	N	8514	N	00	N
16	20230926	100435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3265	-30	5	-0.91	199208375	60564	59.85	3275	3310	3255	4280	2310	3295	3289.22	1.84	0	-27067	3358	3326	3298	3266	3238	3312	3252	540	985	500	2370	5	1	107916306	3523	11.66	0.51	12	0.06	280.00	6369.00	4055	20221201	-19.48	3105	20220930	5.15	3855	-15.30	20230613	3110	4.98	20230314	4055	-19.48	20221201	3105	5.15	20220930	1.04	Y	038500	500	539 억		1982641	N	N	8514	N	00	N
17	20230926	090435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-5	5	-0.15	12820035	3898	3.85	3275	3300	3275	4280	2310	3295	3288.87	1.84	0	-85	3358	3326	3298	3266	3238	3312	3252	540	985	500	2370	5	1	107916306	3550	11.75	0.52	12	0.00	280.00	6369.00	4055	20221201	-18.87	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4055	-18.87	20221201	3105	5.96	20220930	1.04	Y	038500	500	539 억		1982641	N	N	8514	N	00	N
18	20230925	160435	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3295	-30	5	-0.90	331615760	100692	89.07	3325	3330	3270	4320	2330	3325	3293.21	1.87	0	-26183	3381	3352	3311	3282	3241	3367	3297	540	995	500	2390	5	1	107916306	3556	11.77	0.52	12	0.09	280.00	6369.00	4055	20221201	-18.74	3105	20220930	6.12	3855	-14.53	20230613	3110	5.95	20230314	4055	-18.74	20221201	3105	6.12	20220930	1.02	Y	038500	500	539 억		2014703	N	N	8514	N	00	N
19	20230925	150438	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-35	5	-1.05	277145525	84179	74.46	3325	3330	3270	4320	2330	3325	3292.14	1.87	0	-21375	3381	3352	3311	3282	3241	3367	3297	540	995	500	2390	5	1	107916306	3550	11.75	0.52	12	0.08	280.00	6369.00	4055	20221201	-18.87	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4055	-18.87	20221201	3105	5.96	20220930	1.02	Y	038500	500	539 억		2014703	N	N	4784	N	00	N
20	20230925	140430	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-35	5	-1.05	235250050	71448	63.20	3325	3330	3270	4320	2330	3325	3292.38	1.87	0	-22704	3381	3352	3311	3282	3241	3367	3297	540	995	500	2390	5	1	107916306	3550	11.75	0.52	12	0.07	280.00	6369.00	4055	20221201	-18.87	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4055	-18.87	20221201	3105	5.96	20220930	1.02	Y	038500	500	539 억		2014703	N	N	4784	N	00	N
21	20230925	130432	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-35	5	-1.05	226604590	68818	60.87	3325	3330	3270	4320	2330	3325	3292.58	1.87	0	-22424	3381	3352	3311	3282	3241	3367	3297	540	995	500	2390	5	1	107916306	3550	11.75	0.52	12	0.06	280.00	6369.00	4055	20221201	-18.87	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4055	-18.87	20221201	3105	5.96	20220930	1.02	Y	038500	500	539 억		2014703	N	N	4784	N	00	N
22	20230925	120437	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-35	5	-1.05	207903935	63127	55.84	3325	3330	3270	4320	2330	3325	3293.17	1.87	0	-23558	3381	3352	3311	3282	3241	3367	3297	540	995	500	2390	5	1	107916306	3550	11.75	0.52	12	0.06	280.00	6369.00	4055	20221201	-18.87	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4055	-18.87	20221201	3105	5.96	20220930	1.02	Y	038500	500	539 억		2014703	N	N	4784	N	00	N
23	20230925	110431	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3300	-25	5	-0.75	191095075	58034	51.34	3325	3330	3270	4320	2330	3325	3292.54	1.87	0	-20731	3381	3352	3311	3282	3241	3367	3297	540	995	500	2390	5	1	107916306	3561	11.79	0.52	12	0.05	280.00	6369.00	4055	20221201	-18.62	3105	20220930	6.28	3855	-14.40	20230613	3110	6.11	20230314	4055	-18.62	20221201	3105	6.28	20220930	1.02	Y	038500	500	539 억		2014703	N	N	4784	N	00	N
24	20230925	100433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3295	-30	5	-0.90	101704900	30878	27.31	3325	3330	3270	4320	2330	3325	3293.26	1.87	0	-10556	3381	3352	3311	3282	3241	3367	3297	540	995	500	2390	5	1	107916306	3556	11.77	0.52	12	0.03	280.00	6369.00	4055	20221201	-18.74	3105	20220930	6.12	3855	-14.53	20230613	3110	5.95	20230314	4055	-18.74	20221201	3105	6.12	20220930	1.02	Y	038500	500	539 억		2014703	N	N	4784	N	00	N
25	20230925	090433	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3325	0	3	0.00	7500215	2258	2.00	3325	3330	3305	4320	2330	3325	3320.67	1.87	0	-1017	3381	3352	3311	3282	3241	3367	3297	540	995	500	2390	5	1	107916306	3588	11.88	0.52	12	0.00	280.00	6369.00	4055	20221201	-18.00	3105	20220930	7.09	3855	-13.75	20230613	3110	6.91	20230314	4055	-18.00	20221201	3105	7.09	20220930	1.02	Y	038500	500	539 억		2014703	N	N	4784	N	00	N
26	20230922	160447	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3325	-5	5	-0.15	369884625	112085	66.06	3270	3340	3270	4325	2335	3330	3300.02	1.89	0	-19384	3416	3372	3336	3292	3256	3355	3275	540	995	500	2390	5	1	107916306	3588	11.88	0.52	12	0.10	280.00	6369.00	4055	20221201	-18.00	3105	20220930	7.09	3855	-13.75	20230613	3110	6.91	20230314	4055	-18.00	20221201	3105	7.09	20220930	1.01	Y	038500	500	539 억		2039547	N	N	4784	N	00	N
27	20230922	150444	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3310	-20	5	-0.60	338317860	102559	60.45	3270	3340	3270	4325	2335	3330	3298.76	1.89	0	-16772	3416	3372	3336	3292	3256	3355	3275	540	995	500	2390	5	1	107916306	3572	11.82	0.52	12	0.10	280.00	6369.00	4055	20221201	-18.37	3105	20220930	6.60	3855	-14.14	20230613	3110	6.43	20230314	4055	-18.37	20221201	3105	6.60	20220930	1.01	Y	038500	500	539 억		2039547	N	N	18499	N	00	N
28	20230922	140446	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3310	-20	5	-0.60	284942335	86401	50.93	3270	3340	3270	4325	2335	3330	3297.90	1.89	0	-13702	3416	3372	3336	3292	3256	3355	3275	540	995	500	2390	5	1	107916306	3572	11.82	0.52	12	0.08	280.00	6369.00	4055	20221201	-18.37	3105	20220930	6.60	3855	-14.14	20230613	3110	6.43	20230314	4055	-18.37	20221201	3105	6.60	20220930	1.01	Y	038500	500	539 억		2039547	N	N	18499	N	00	N
29	20230922	130419	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3310	-20	5	-0.60	240934765	73104	43.09	3270	3340	3270	4325	2335	3330	3295.78	1.89	0	-10326	3416	3372	3336	3292	3256	3355	3275	540	995	500	2390	5	1	107916306	3572	11.82	0.52	12	0.07	280.00	6369.00	4055	20221201	-18.37	3105	20220930	6.60	3855	-14.14	20230613	3110	6.43	20230314	4055	-18.37	20221201	3105	6.60	20220930	1.01	Y	038500	500	539 억		2039547	N	N	18499	N	00	N
30	20230922	120416	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3310	-20	5	-0.60	214323955	65092	38.37	3270	3335	3270	4325	2335	3330	3292.63	1.89	0	-7832	3416	3372	3336	3292	3256	3355	3275	540	995	500	2390	5	1	107916306	3572	11.82	0.52	12	0.06	280.00	6369.00	4055	20221201	-18.37	3105	20220930	6.60	3855	-14.14	20230613	3110	6.43	20230314	4055	-18.37	20221201	3105	6.60	20220930	1.01	Y	038500	500	539 억		2039547	N	N	18499	N	00	N
31	20230922	110416	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3315	-15	5	-0.45	172220660	52405	30.89	3270	3330	3270	4325	2335	3330	3286.33	1.89	0	-6219	3416	3372	3336	3292	3256	3355	3275	540	995	500	2390	5	1	107916306	3577	11.84	0.52	12	0.05	280.00	6369.00	4055	20221201	-18.25	3105	20220930	6.76	3855	-14.01	20230613	3110	6.59	20230314	4055	-18.25	20221201	3105	6.76	20220930	1.01	Y	038500	500	539 억		2039547	N	N	18499	N	00	N
32	20230922	100417	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3290	-40	5	-1.20	137592410	41905	24.70	3270	3330	3270	4325	2335	3330	3283.43	1.89	0	-5010	3416	3372	3336	3292	3256	3355	3275	540	995	500	2390	5	1	107916306	3550	11.75	0.52	12	0.04	280.00	6369.00	4055	20221201	-18.87	3105	20220930	5.96	3855	-14.66	20230613	3110	5.79	20230314	4055	-18.87	20221201	3105	5.96	20220930	1.01	Y	038500	500	539 억		2039547	N	N	18499	N	00	N
33	20230922	090412	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3300	-30	5	-0.90	57126490	17404	10.26	3270	3330	3270	4325	2335	3330	3282.36	1.89	0	1935	3416	3372	3336	3292	3256	3355	3275	540	995	500	2390	5	1	107916306	3561	11.79	0.52	12	0.02	280.00	6369.00	4055	20221201	-18.62	3105	20220930	6.28	3855	-14.40	20230613	3110	6.11	20230314	4055	-18.62	20221201	3105	6.28	20220930	1.01	Y	038500	500	539 억		2039547	N	N	18499	N	00	N
34	20230921	160418	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3330	-55	5	-1.62	553627715	166202	59.81	3370	3380	3300	4400	2370	3385	3331.02	1.92	0	-36288	3508	3446	3408	3346	3308	3427	3327	540	1015	500	2430	5	1	107916306	3594	11.89	0.52	12	0.15	280.00	6369.00	4055	20221201	-17.88	3105	20220930	7.25	3855	-13.62	20230613	3110	7.07	20230314	4090	-18.58	20220921	3105	7.25	20220930	1.00	Y	038500	500	539 억		2072495	N	N	18499	N	00	N
35	20230921	150412	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3325	-60	5	-1.77	522005085	156694	56.39	3370	3380	3300	4400	2370	3385	3331.33	1.92	0	-35481	3508	3446	3408	3346	3308	3427	3327	540	1015	500	2430	5	1	107916306	3588	11.88	0.52	12	0.15	280.00	6369.00	4055	20221201	-18.00	3105	20220930	7.09	3855	-13.75	20230613	3110	6.91	20230314	4090	-18.70	20220921	3105	7.09	20220930	1.00	Y	038500	500	539 억		2072495	N	N	13488	N	00	N
36	20230921	140416	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3315	-70	5	-2.07	456594820	136979	49.30	3370	3380	3300	4400	2370	3385	3333.28	1.92	0	-27791	3508	3446	3408	3346	3308	3427	3327	540	1015	500	2430	5	1	107916306	3577	11.84	0.52	12	0.13	280.00	6369.00	4055	20221201	-18.25	3105	20220930	6.76	3855	-14.01	20230613	3110	6.59	20230314	4090	-18.95	20220921	3105	6.76	20220930	1.00	Y	038500	500	539 억		2072495	N	N	13488	N	00	N
37	20230921	130411	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3320	-65	5	-1.92	379606225	113754	40.94	3370	3380	3300	4400	2370	3385	3337.04	1.92	0	-27385	3508	3446	3408	3346	3308	3427	3327	540	1015	500	2430	5	1	107916306	3583	11.86	0.52	12	0.11	280.00	6369.00	4055	20221201	-18.13	3105	20220930	6.92	3855	-13.88	20230613	3110	6.75	20230314	4090	-18.83	20220921	3105	6.92	20220930	1.00	Y	038500	500	539 억		2072495	N	N	13488	N	00	N
38	20230921	120409	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3335	-50	5	-1.48	328569035	98378	35.40	3370	3380	3300	4400	2370	3385	3339.82	1.92	0	-23633	3508	3446	3408	3346	3308	3427	3327	540	1015	500	2430	5	1	107916306	3599	11.91	0.52	12	0.09	280.00	6369.00	4055	20221201	-17.76	3105	20220930	7.41	3855	-13.49	20230613	3110	7.23	20230314	4090	-18.46	20220921	3105	7.41	20220930	1.00	Y	038500	500	539 억		2072495	N	N	13488	N	00	N
39	20230921	110419	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3325	-60	5	-1.77	287751440	86129	31.00	3370	3380	3300	4400	2370	3385	3340.88	1.92	0	-14313	3508	3446	3408	3346	3308	3427	3327	540	1015	500	2430	5	1	107916306	3588	11.88	0.52	12	0.08	280.00	6369.00	4055	20221201	-18.00	3105	20220930	7.09	3855	-13.75	20230613	3110	6.91	20230314	4090	-18.70	20220921	3105	7.09	20220930	1.00	Y	038500	500	539 억		2072495	N	N	13488	N	00	N
40	20230921	100412	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3340	-45	5	-1.33	167366025	49943	17.97	3370	3380	3330	4400	2370	3385	3351.07	1.92	0	-10133	3508	3446	3408	3346	3308	3427	3327	540	1015	500	2430	5	1	107916306	3604	11.93	0.52	12	0.05	280.00	6369.00	4055	20221201	-17.63	3105	20220930	7.57	3855	-13.36	20230613	3110	7.40	20230314	4090	-18.34	20220921	3105	7.57	20220930	1.00	Y	038500	500	539 억		2072495	N	N	13488	N	00	N
41	20230921	090416	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3360	-25	5	-0.74	14434285	4289	1.54	3370	3380	3360	4400	2370	3385	3364.95	1.92	0	-2514	3508	3446	3408	3346	3308	3427	3327	540	1015	500	2430	5	1	107916306	3626	12.00	0.53	12	0.00	280.00	6369.00	4055	20221201	-17.14	3105	20220930	8.21	3855	-12.84	20230613	3110	8.04	20230314	4090	-17.85	20220921	3105	8.21	20220930	1.00	Y	038500	500	539 억		2072495	N	N	13488	N	00	N
42	20230920	160417	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	-85	5	-2.45	929545505	273392	148.52	3470	3470	3370	4510	2430	3470	3400.07	1.98	0	-61464	3526	3497	3441	3412	3356	3512	3427	540	1040	500	2490	5	1	107916306	3653	12.09	0.53	12	0.25	280.00	6369.00	4090	20220921	-17.24	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4090	-17.24	20220921	3105	9.02	20220930	0.96	Y	038500	500	539 억		2140780	N	N	13488	N	00	N
43	20230920	150406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-80	5	-2.31	876493535	257717	140.00	3470	3470	3370	4510	2430	3470	3400.99	1.98	0	-60811	3526	3497	3441	3412	3356	3512	3427	540	1040	500	2490	5	1	107916306	3658	12.11	0.53	12	0.24	280.00	6369.00	4090	20220921	-17.11	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4090	-17.11	20220921	3105	9.18	20220930	0.96	Y	038500	500	539 억		2140780	N	N	10064	N	00	N
44	20230920	140410	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-80	5	-2.31	809391310	237902	129.24	3470	3470	3370	4510	2430	3470	3402.20	1.98	0	-62348	3526	3497	3441	3412	3356	3512	3427	540	1040	500	2490	5	1	107916306	3658	12.11	0.53	12	0.22	280.00	6369.00	4090	20220921	-17.11	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4090	-17.11	20220921	3105	9.18	20220930	0.96	Y	038500	500	539 억		2140780	N	N	10064	N	00	N
45	20230920	130409	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-80	5	-2.31	766401080	225202	122.34	3470	3470	3370	4510	2430	3470	3403.17	1.98	0	-65788	3526	3497	3441	3412	3356	3512	3427	540	1040	500	2490	5	1	107916306	3658	12.11	0.53	12	0.21	280.00	6369.00	4090	20220921	-17.11	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4090	-17.11	20220921	3105	9.18	20220930	0.96	Y	038500	500	539 억		2140780	N	N	10064	N	00	N
46	20230920	120408	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3375	-95	5	-2.74	667832770	196064	106.51	3470	3470	3375	4510	2430	3470	3406.20	1.98	0	-64130	3526	3497	3441	3412	3356	3512	3427	540	1040	500	2490	5	1	107916306	3642	12.05	0.53	12	0.18	280.00	6369.00	4090	20220921	-17.48	3105	20220930	8.70	3855	-12.45	20230613	3110	8.52	20230314	4090	-17.48	20220921	3105	8.70	20220930	0.96	Y	038500	500	539 억		2140780	N	N	10064	N	00	N
47	20230920	110412	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-80	5	-2.31	388757630	113753	61.80	3470	3470	3385	4510	2430	3470	3417.56	1.98	0	-46596	3526	3497	3441	3412	3356	3512	3427	540	1040	500	2490	5	1	107916306	3658	12.11	0.53	12	0.11	280.00	6369.00	4090	20220921	-17.11	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4090	-17.11	20220921	3105	9.18	20220930	0.96	Y	038500	500	539 억		2140780	N	N	10064	N	00	N
48	20230920	100403	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-60	5	-1.73	234628550	68330	37.12	3470	3470	3405	4510	2430	3470	3433.75	1.98	0	-24056	3526	3497	3441	3412	3356	3512	3427	540	1040	500	2490	5	1	107916306	3680	12.18	0.54	12	0.06	280.00	6369.00	4090	20220921	-16.63	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4090	-16.63	20220921	3105	9.82	20220930	0.96	Y	038500	500	539 억		2140780	N	N	10064	N	00	N
49	20230920	090408	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3445	-25	5	-0.72	87713420	25425	13.81	3470	3470	3435	4510	2430	3470	3449.89	1.98	0	-4842	3526	3497	3441	3412	3356	3512	3427	540	1040	500	2490	5	1	107916306	3718	12.30	0.54	12	0.02	280.00	6369.00	4090	20220921	-15.77	3105	20220930	10.95	3855	-10.64	20230613	3110	10.77	20230314	4090	-15.77	20220921	3105	10.95	20220930	0.96	Y	038500	500	539 억		2140780	N	N	10064	N	00	N
50	20230919	160406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3470	30	2	0.87	623332835	182391	72.43	3415	3470	3385	4470	2410	3440	3417.33	2.01	0	-26648	3576	3507	3456	3387	3336	3500	3380	540	1030	500	2470	5	1	107916306	3745	12.39	0.54	12	0.17	280.00	6369.00	4090	20220921	-15.16	3105	20220930	11.76	3855	-9.99	20230613	3110	11.58	20230314	4090	-15.16	20220921	3105	11.76	20220930	0.95	Y	038500	500	539 억		2167053	N	N	10064	N	00	N
51	20230919	150406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3440	0	3	0.00	514018980	150801	59.89	3415	3460	3385	4470	2410	3440	3408.59	2.01	0	-26016	3576	3507	3456	3387	3336	3500	3380	540	1030	500	2470	5	1	107916306	3712	12.29	0.54	12	0.14	280.00	6369.00	4090	20220921	-15.89	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4090	-15.89	20220921	3105	10.79	20220930	0.95	Y	038500	500	539 억		2167053	N	N	7216	N	00	N
52	20230919	140404	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-30	5	-0.87	411340700	120834	47.99	3415	3460	3385	4470	2410	3440	3404.18	2.01	0	-17095	3576	3507	3456	3387	3336	3500	3380	540	1030	500	2470	5	1	107916306	3680	12.18	0.54	12	0.11	280.00	6369.00	4090	20220921	-16.63	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4090	-16.63	20220921	3105	9.82	20220930	0.95	Y	038500	500	539 억		2167053	N	N	7216	N	00	N
53	20230919	130400	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	-40	5	-1.16	347018750	101919	40.48	3415	3460	3385	4470	2410	3440	3404.85	2.01	0	-13555	3576	3507	3456	3387	3336	3500	3380	540	1030	500	2470	5	1	107916306	3669	12.14	0.53	12	0.09	280.00	6369.00	4090	20220921	-16.87	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4090	-16.87	20220921	3105	9.50	20220930	0.95	Y	038500	500	539 억		2167053	N	N	7216	N	00	N
54	20230919	120411	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-45	5	-1.31	307282770	90219	35.83	3415	3460	3385	4470	2410	3440	3405.97	2.01	0	-7123	3576	3507	3456	3387	3336	3500	3380	540	1030	500	2470	5	1	107916306	3664	12.12	0.53	12	0.08	280.00	6369.00	4090	20220921	-16.99	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4090	-16.99	20220921	3105	9.34	20220930	0.95	Y	038500	500	539 억		2167053	N	N	7216	N	00	N
55	20230919	110411	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	-35	5	-1.02	232570975	68201	27.08	3415	3460	3385	4470	2410	3440	3410.08	2.01	0	-5143	3576	3507	3456	3387	3336	3500	3380	540	1030	500	2470	5	1	107916306	3675	12.16	0.53	12	0.06	280.00	6369.00	4090	20220921	-16.75	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4090	-16.75	20220921	3105	9.66	20220930	0.95	Y	038500	500	539 억		2167053	N	N	7216	N	00	N
56	20230919	100407	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-30	5	-0.87	159602860	46752	18.57	3415	3460	3385	4470	2410	3440	3413.82	2.01	0	1785	3576	3507	3456	3387	3336	3500	3380	540	1030	500	2470	5	1	107916306	3680	12.18	0.54	12	0.04	280.00	6369.00	4090	20220921	-16.63	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4090	-16.63	20220921	3105	9.82	20220930	0.95	Y	038500	500	539 억		2167053	N	N	7216	N	00	N
57	20230919	090407	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3435	-5	5	-0.15	71563475	21094	8.38	3415	3440	3385	4470	2410	3440	3392.60	2.01	0	1239	3576	3507	3456	3387	3336	3500	3380	540	1030	500	2470	5	1	107916306	3707	12.27	0.54	12	0.02	280.00	6369.00	4090	20220921	-16.01	3105	20220930	10.63	3855	-10.89	20230613	3110	10.45	20230314	4090	-16.01	20220921	3105	10.63	20220930	0.95	Y	038500	500	539 억		2167053	N	N	7216	N	00	N
58	20230918	160408	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3440	-5	5	-0.15	873705150	251601	134.46	3440	3525	3405	4475	2415	3445	3472.61	2.05	0	-25952	3521	3482	3431	3392	3341	3502	3412	540	1030	500	2480	5	1	107916306	3712	12.29	0.54	12	0.23	280.00	6369.00	4090	20220921	-15.89	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4090	-15.89	20220921	3105	10.79	20220930	0.96	Y	038500	500	539 억		2209226	N	N	7216	N	00	N
59	20230918	150405	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3455	10	2	0.29	851727825	245221	131.05	3440	3525	3405	4475	2415	3445	3473.31	2.05	0	-24509	3521	3482	3431	3392	3341	3502	3412	540	1030	500	2480	5	1	107916306	3729	12.34	0.54	12	0.23	280.00	6369.00	4090	20220921	-15.53	3105	20220930	11.27	3855	-10.38	20230613	3110	11.09	20230314	4090	-15.53	20220921	3105	11.27	20220930	0.96	Y	038500	500	539 억		2209226	N	N	7772	N	00	N
60	20230918	140415	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3465	20	2	0.58	805943345	231970	123.97	3440	3525	3405	4475	2415	3445	3474.34	2.05	0	-25383	3521	3482	3431	3392	3341	3502	3412	540	1030	500	2480	5	1	107916306	3739	12.38	0.54	12	0.21	280.00	6369.00	4090	20220921	-15.28	3105	20220930	11.59	3855	-10.12	20230613	3110	11.41	20230314	4090	-15.28	20220921	3105	11.59	20220930	0.96	Y	038500	500	539 억		2209226	N	N	7772	N	00	N
61	20230918	130405	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3475	30	2	0.87	738436005	212472	113.55	3440	3525	3405	4475	2415	3445	3475.45	2.05	0	-24816	3521	3482	3431	3392	3341	3502	3412	540	1030	500	2480	5	1	107916306	3750	12.41	0.55	12	0.20	280.00	6369.00	4090	20220921	-15.04	3105	20220930	11.92	3855	-9.86	20230613	3110	11.74	20230314	4090	-15.04	20220921	3105	11.92	20220930	0.96	Y	038500	500	539 억		2209226	N	N	7772	N	00	N
62	20230918	120406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3465	20	2	0.58	678958965	195332	104.39	3440	3525	3405	4475	2415	3445	3475.92	2.05	0	-23777	3521	3482	3431	3392	3341	3502	3412	540	1030	500	2480	5	1	107916306	3739	12.38	0.54	12	0.18	280.00	6369.00	4090	20220921	-15.28	3105	20220930	11.59	3855	-10.12	20230613	3110	11.41	20230314	4090	-15.28	20220921	3105	11.59	20220930	0.96	Y	038500	500	539 억		2209226	N	N	7772	N	00	N
63	20230918	110408	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3455	10	2	0.29	198805650	57896	30.94	3440	3455	3405	4475	2415	3445	3433.84	2.05	0	-5365	3521	3482	3431	3392	3341	3502	3412	540	1030	500	2480	5	1	107916306	3729	12.34	0.54	12	0.05	280.00	6369.00	4090	20220921	-15.53	3105	20220930	11.27	3855	-10.38	20230613	3110	11.09	20230314	4090	-15.53	20220921	3105	11.27	20220930	0.96	Y	038500	500	539 억		2209226	N	N	7772	N	00	N
64	20230918	100403	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-25	5	-0.73	120143885	35032	18.72	3440	3455	3405	4475	2415	3445	3429.55	2.05	0	-6563	3521	3482	3431	3392	3341	3502	3412	540	1030	500	2480	5	1	107916306	3691	12.21	0.54	12	0.03	280.00	6369.00	4090	20220921	-16.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4090	-16.38	20220921	3105	10.14	20220930	0.96	Y	038500	500	539 억		2209226	N	N	7772	N	00	N
65	20230918	090359	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3430	-15	5	-0.44	20880795	6079	3.25	3440	3445	3420	4475	2415	3445	3434.91	2.05	0	-1288	3521	3482	3431	3392	3341	3502	3412	540	1030	500	2480	5	1	107916306	3702	12.25	0.54	12	0.01	280.00	6369.00	4090	20220921	-16.14	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4090	-16.14	20220921	3105	10.47	20220930	0.96	Y	038500	500	539 억		2209226	N	N	7772	N	00	N
66	20230915	160404	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3445	15	2	0.44	639356905	185830	114.34	3420	3470	3380	4455	2405	3430	3440.54	2.01	0	36580	3466	3447	3421	3402	3376	3435	3390	540	1025	500	2460	5	1	107916306	3718	12.30	0.54	12	0.17	280.00	6369.00	4090	20220921	-15.77	3105	20220930	10.95	3855	-10.64	20230613	3110	10.77	20230314	4090	-15.77	20220921	3105	10.95	20220930	0.96	Y	038500	500	539 억		2172850	N	N	7772	N	00	N
67	20230915	150405	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3445	15	2	0.44	568003070	165082	101.57	3420	3470	3380	4455	2405	3430	3440.73	2.01	0	32212	3466	3447	3421	3402	3376	3435	3390	540	1025	500	2460	5	1	107916306	3718	12.30	0.54	12	0.15	280.00	6369.00	4090	20220921	-15.77	3105	20220930	10.95	3855	-10.64	20230613	3110	10.77	20230314	4090	-15.77	20220921	3105	10.95	20220930	0.96	Y	038500	500	539 억		2172850	N	N	11869	N	00	N
68	20230915	140404	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3445	15	2	0.44	532261620	154690	95.18	3420	3470	3380	4455	2405	3430	3440.83	2.01	0	34962	3466	3447	3421	3402	3376	3435	3390	540	1025	500	2460	5	1	107916306	3718	12.30	0.54	12	0.14	280.00	6369.00	4090	20220921	-15.77	3105	20220930	10.95	3855	-10.64	20230613	3110	10.77	20230314	4090	-15.77	20220921	3105	10.95	20220930	0.96	Y	038500	500	539 억		2172850	N	N	11869	N	00	N
69	20230915	130401	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3455	25	2	0.73	496544090	144329	88.80	3420	3470	3380	4455	2405	3430	3440.36	2.01	0	36359	3466	3447	3421	3402	3376	3435	3390	540	1025	500	2460	5	1	107916306	3729	12.34	0.54	12	0.13	280.00	6369.00	4090	20220921	-15.53	3105	20220930	11.27	3855	-10.38	20230613	3110	11.09	20230314	4090	-15.53	20220921	3105	11.27	20220930	0.96	Y	038500	500	539 억		2172850	N	N	11869	N	00	N
70	20230915	120407	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3450	20	2	0.58	442465145	128641	79.15	3420	3470	3380	4455	2405	3430	3439.53	2.01	0	40065	3466	3447	3421	3402	3376	3435	3390	540	1025	500	2460	5	1	107916306	3723	12.32	0.54	12	0.12	280.00	6369.00	4090	20220921	-15.65	3105	20220930	11.11	3855	-10.51	20230613	3110	10.93	20230314	4090	-15.65	20220921	3105	11.11	20220930	0.96	Y	038500	500	539 억		2172850	N	N	11869	N	00	N
71	20230915	110406	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3445	15	2	0.44	217369330	63502	39.07	3420	3445	3380	4455	2405	3430	3423.03	2.01	0	14082	3466	3447	3421	3402	3376	3435	3390	540	1025	500	2460	5	1	107916306	3718	12.30	0.54	12	0.06	280.00	6369.00	4090	20220921	-15.77	3105	20220930	10.95	3855	-10.64	20230613	3110	10.77	20230314	4090	-15.77	20220921	3105	10.95	20220930	0.96	Y	038500	500	539 억		2172850	N	N	11869	N	00	N
72	20230915	100408	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3425	-5	5	-0.15	113672285	33280	20.48	3420	3440	3380	4455	2405	3430	3415.63	2.01	0	6562	3466	3447	3421	3402	3376	3435	3390	540	1025	500	2460	5	1	107916306	3696	12.23	0.54	12	0.03	280.00	6369.00	4090	20220921	-16.26	3105	20220930	10.31	3855	-11.15	20230613	3110	10.13	20230314	4090	-16.26	20220921	3105	10.31	20220930	0.96	Y	038500	500	539 억		2172850	N	N	11869	N	00	N
73	20230915	090400	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-10	5	-0.29	26151860	7692	4.73	3420	3425	3380	4455	2405	3430	3399.88	2.01	0	233	3466	3447	3421	3402	3376	3435	3390	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.01	280.00	6369.00	4090	20220921	-16.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4090	-16.38	20220921	3105	10.14	20220930	0.96	Y	038500	500	539 억		2172850	N	N	11869	N	00	N
74	20230914	160405	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3430	15	2	0.44	554925145	162194	87.66	3440	3440	3395	4435	2395	3415	3421.36	2.04	0	-36250	3478	3446	3408	3376	3338	3462	3392	540	1020	500	2450	5	1	107916306	3702	12.25	0.54	12	0.15	280.00	6369.00	4090	20220921	-16.14	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4090	-16.14	20220921	3105	10.47	20220930	0.96	Y	038500	500	539 억		2197859	N	N	11869	N	00	N
75	20230914	150357	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-5	5	-0.15	328849100	96226	52.01	3440	3440	3395	4435	2395	3415	3417.47	2.04	0	-19774	3478	3446	3408	3376	3338	3462	3392	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.09	280.00	6369.00	4090	20220921	-16.63	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4090	-16.63	20220921	3105	9.82	20220930	0.96	Y	038500	500	539 억		2197859	N	N	9292	N	00	N
76	20230914	140357	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-5	5	-0.15	279584705	81795	44.21	3440	3440	3395	4435	2395	3415	3418.12	2.04	0	-17221	3478	3446	3408	3376	3338	3462	3392	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.08	280.00	6369.00	4090	20220921	-16.63	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4090	-16.63	20220921	3105	9.82	20220930	0.96	Y	038500	500	539 억		2197859	N	N	9292	N	00	N
77	20230914	130356	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	5	2	0.15	245925775	71936	38.88	3440	3440	3395	4435	2395	3415	3418.68	2.04	0	-14744	3478	3446	3408	3376	3338	3462	3392	540	1020	500	2450	5	1	107916306	3691	12.21	0.54	12	0.07	280.00	6369.00	4090	20220921	-16.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4090	-16.38	20220921	3105	10.14	20220930	0.96	Y	038500	500	539 억		2197859	N	N	9292	N	00	N
78	20230914	120405	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3430	15	2	0.44	200926885	58777	31.77	3440	3440	3395	4435	2395	3415	3418.46	2.04	0	-9483	3478	3446	3408	3376	3338	3462	3392	540	1020	500	2450	5	1	107916306	3702	12.25	0.54	12	0.05	280.00	6369.00	4090	20220921	-16.14	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4090	-16.14	20220921	3105	10.47	20220930	0.96	Y	038500	500	539 억		2197859	N	N	9292	N	00	N
79	20230914	110359	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	0	3	0.00	178022700	52091	28.15	3440	3440	3395	4435	2395	3415	3417.53	2.04	0	-9755	3478	3446	3408	3376	3338	3462	3392	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.05	280.00	6369.00	4090	20220921	-16.50	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4090	-16.50	20220921	3105	9.98	20220930	0.96	Y	038500	500	539 억		2197859	N	N	9292	N	00	N
80	20230914	100354	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3430	15	2	0.44	128266630	37543	20.29	3440	3440	3395	4435	2395	3415	3416.53	2.04	0	-11262	3478	3446	3408	3376	3338	3462	3392	540	1020	500	2450	5	1	107916306	3702	12.25	0.54	12	0.03	280.00	6369.00	4090	20220921	-16.14	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4090	-16.14	20220921	3105	10.47	20220930	0.96	Y	038500	500	539 억		2197859	N	N	9292	N	00	N
81	20230914	090401	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3430	15	2	0.44	39775935	11634	6.29	3440	3440	3405	4435	2395	3415	3418.95	2.04	0	-9945	3478	3446	3408	3376	3338	3462	3392	540	1020	500	2450	5	1	107916306	3702	12.25	0.54	12	0.01	280.00	6369.00	4090	20220921	-16.14	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4090	-16.14	20220921	3105	10.47	20220930	0.96	Y	038500	500	539 억		2197859	N	N	9292	N	00	N
82	20230913	160403	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	5	2	0.15	625856555	183920	138.50	3405	3440	3370	4430	2390	3410	3402.87	2.05	0	-10644	3476	3442	3411	3377	3346	3427	3362	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.17	280.00	6369.00	4090	20220921	-16.50	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.96	Y	038500	500	539 억		2208085	N	N	9292	N	00	N
83	20230913	150357	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	5	2	0.15	578448920	170029	128.04	3405	3440	3370	4430	2390	3410	3402.06	2.05	0	-12454	3476	3442	3411	3377	3346	3427	3362	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.16	280.00	6369.00	4090	20220921	-16.50	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.96	Y	038500	500	539 억		2208085	N	N	6593	N	00	N
84	20230913	140401	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	-10	5	-0.29	514596320	151286	113.92	3405	3440	3370	4430	2390	3410	3401.48	2.05	0	-10152	3476	3442	3411	3377	3346	3427	3362	540	1020	500	2450	5	1	107916306	3669	12.14	0.53	12	0.14	280.00	6369.00	4090	20220921	-16.87	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4130	-17.68	20220913	3105	9.50	20220930	0.96	Y	038500	500	539 억		2208085	N	N	6593	N	00	N
85	20230913	130352	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	-25	5	-0.73	289423180	85204	64.16	3405	3430	3370	4430	2390	3410	3396.83	2.05	0	-12746	3476	3442	3411	3377	3346	3427	3362	540	1020	500	2450	5	1	107916306	3653	12.09	0.53	12	0.08	280.00	6369.00	4090	20220921	-17.24	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4130	-18.04	20220913	3105	9.02	20220930	0.96	Y	038500	500	539 억		2208085	N	N	6593	N	00	N
86	20230913	120404	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	-25	5	-0.73	251833200	74086	55.79	3405	3430	3375	4430	2390	3410	3399.20	2.05	0	-12471	3476	3442	3411	3377	3346	3427	3362	540	1020	500	2450	5	1	107916306	3653	12.09	0.53	12	0.07	280.00	6369.00	4090	20220921	-17.24	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4130	-18.04	20220913	3105	9.02	20220930	0.96	Y	038500	500	539 억		2208085	N	N	6593	N	00	N
87	20230913	110358	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-15	5	-0.44	187573150	55122	41.51	3405	3430	3375	4430	2390	3410	3402.87	2.05	0	-12306	3476	3442	3411	3377	3346	3427	3362	540	1020	500	2450	5	1	107916306	3664	12.12	0.53	12	0.05	280.00	6369.00	4090	20220921	-16.99	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.96	Y	038500	500	539 억		2208085	N	N	6593	N	00	N
88	20230913	100355	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	0	3	0.00	121425720	35617	26.82	3405	3430	3375	4430	2390	3410	3409.21	2.05	0	-6104	3476	3442	3411	3377	3346	3427	3362	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.03	280.00	6369.00	4090	20220921	-16.63	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.96	Y	038500	500	539 억		2208085	N	N	6593	N	00	N
89	20230913	090352	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	0	3	0.00	14679215	4319	3.25	3405	3410	3375	4430	2390	3410	3398.75	2.05	0	-1613	3476	3442	3411	3377	3346	3427	3362	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.00	280.00	6369.00	4090	20220921	-16.63	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.96	Y	038500	500	539 억		2208085	N	N	6593	N	00	N
90	20230912	160350	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	10	2	0.29	451499430	132625	100.63	3420	3445	3380	4420	2380	3400	3404.33	2.02	0	30324	3483	3441	3413	3371	3343	3427	3357	540	1020	500	2440	5	1	107916306	3680	12.18	0.54	12	0.12	280.00	6369.00	4130	20220913	-17.43	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.96	Y	038500	500	539 억		2177755	N	N	6593	N	00	N
91	20230912	150357	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-10	5	-0.29	415310910	121977	92.55	3420	3445	3380	4420	2380	3400	3404.83	2.02	0	30888	3483	3441	3413	3371	3343	3427	3357	540	1020	500	2440	5	1	107916306	3658	12.11	0.53	12	0.11	280.00	6369.00	4130	20220913	-17.92	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4130	-17.92	20220913	3105	9.18	20220930	0.96	Y	038500	500	539 억		2177755	N	N	10815	N	00	N
92	20230912	140356	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-10	5	-0.29	376602280	110548	83.88	3420	3445	3380	4420	2380	3400	3406.69	2.02	0	32708	3483	3441	3413	3371	3343	3427	3357	540	1020	500	2440	5	1	107916306	3658	12.11	0.53	12	0.10	280.00	6369.00	4130	20220913	-17.92	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4130	-17.92	20220913	3105	9.18	20220930	0.96	Y	038500	500	539 억		2177755	N	N	10815	N	00	N
93	20230912	130353	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-5	5	-0.15	285150365	83563	63.41	3420	3445	3390	4420	2380	3400	3412.40	2.02	0	20810	3483	3441	3413	3371	3343	3427	3357	540	1020	500	2440	5	1	107916306	3664	12.12	0.53	12	0.08	280.00	6369.00	4130	20220913	-17.80	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.96	Y	038500	500	539 억		2177755	N	N	10815	N	00	N
94	20230912	120348	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	10	2	0.29	249027920	72940	55.35	3420	3445	3395	4420	2380	3400	3414.15	2.02	0	22952	3483	3441	3413	3371	3343	3427	3357	540	1020	500	2440	5	1	107916306	3680	12.18	0.54	12	0.07	280.00	6369.00	4130	20220913	-17.43	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.96	Y	038500	500	539 억		2177755	N	N	10815	N	00	N
95	20230912	110353	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	15	2	0.44	158644270	46372	35.19	3420	3445	3405	4420	2380	3400	3421.12	2.02	0	13140	3483	3441	3413	3371	3343	3427	3357	540	1020	500	2440	5	1	107916306	3685	12.20	0.54	12	0.04	280.00	6369.00	4130	20220913	-17.31	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.96	Y	038500	500	539 억		2177755	N	N	10815	N	00	N
96	20230912	100351	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	15	2	0.44	86869660	25346	19.23	3420	3445	3410	4420	2380	3400	3427.35	2.02	0	4188	3483	3441	3413	3371	3343	3427	3357	540	1020	500	2440	5	1	107916306	3685	12.20	0.54	12	0.02	280.00	6369.00	4130	20220913	-17.31	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.96	Y	038500	500	539 억		2177755	N	N	10815	N	00	N
97	20230912	090355	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3435	35	2	1.03	18060505	5257	3.99	3420	3445	3420	4420	2380	3400	3435.52	2.02	0	859	3483	3441	3413	3371	3343	3427	3357	540	1020	500	2440	5	1	107916306	3707	12.27	0.54	12	0.00	280.00	6369.00	4130	20220913	-16.83	3105	20220930	10.63	3855	-10.89	20230613	3110	10.45	20230314	4130	-16.83	20220913	3105	10.63	20220930	0.96	Y	038500	500	539 억		2177755	N	N	10815	N	00	N
98	20230911	160348	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	-15	5	-0.44	449845220	131782	102.37	3435	3455	3385	4435	2395	3415	3413.56	2.00	0	876	3468	3441	3388	3361	3308	3455	3375	540	1020	500	2450	5	1	107916306	3669	12.14	0.53	12	0.12	280.00	6369.00	4130	20220913	-17.68	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4130	-17.68	20220913	3105	9.50	20220930	0.96	Y	038500	500	539 억		2163523	N	N	10815	N	00	N
99	20230911	150355	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	-10	5	-0.29	438844875	128552	99.86	3435	3455	3385	4435	2395	3415	3413.75	2.00	0	905	3468	3441	3388	3361	3308	3455	3375	540	1020	500	2450	5	1	107916306	3675	12.16	0.53	12	0.12	280.00	6369.00	4130	20220913	-17.55	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4130	-17.55	20220913	3105	9.66	20220930	0.96	Y	038500	500	539 억		2163523	N	N	8267	N	00	N
100	20230911	140400	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	0	3	0.00	400502865	117271	91.10	3435	3455	3385	4435	2395	3415	3415.19	2.00	0	-1014	3468	3441	3388	3361	3308	3455	3375	540	1020	500	2450	5	1	107916306	3685	12.20	0.54	12	0.11	280.00	6369.00	4130	20220913	-17.31	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.96	Y	038500	500	539 억		2163523	N	N	8267	N	00	N
101	20230911	130347	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-20	5	-0.59	342058540	100107	77.76	3435	3455	3385	4435	2395	3415	3416.93	2.00	0	-4070	3468	3441	3388	3361	3308	3455	3375	540	1020	500	2450	5	1	107916306	3664	12.12	0.53	12	0.09	280.00	6369.00	4130	20220913	-17.80	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.96	Y	038500	500	539 억		2163523	N	N	8267	N	00	N
102	20230911	120350	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-25	5	-0.73	312345290	91357	70.97	3435	3455	3385	4435	2395	3415	3418.95	2.00	0	-2578	3468	3441	3388	3361	3308	3455	3375	540	1020	500	2450	5	1	107916306	3658	12.11	0.53	12	0.08	280.00	6369.00	4130	20220913	-17.92	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4130	-17.92	20220913	3105	9.18	20220930	0.96	Y	038500	500	539 억		2163523	N	N	8267	N	00	N
103	20230911	110344	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	-15	5	-0.44	266414100	77811	60.44	3435	3455	3385	4435	2395	3415	3423.86	2.00	0	-1505	3468	3441	3388	3361	3308	3455	3375	540	1020	500	2450	5	1	107916306	3669	12.14	0.53	12	0.07	280.00	6369.00	4130	20220913	-17.68	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4130	-17.68	20220913	3105	9.50	20220930	0.96	Y	038500	500	539 억		2163523	N	N	8267	N	00	N
104	20230911	100346	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-20	5	-0.59	226005475	65903	51.19	3435	3455	3395	4435	2395	3415	3429.37	2.00	0	-2629	3468	3441	3388	3361	3308	3455	3375	540	1020	500	2450	5	1	107916306	3664	12.12	0.53	12	0.06	280.00	6369.00	4130	20220913	-17.80	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.96	Y	038500	500	539 억		2163523	N	N	8267	N	00	N
105	20230911	090346	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3435	20	2	0.59	25586575	7462	5.80	3435	3440	3420	4435	2395	3415	3428.92	2.00	0	1182	3468	3441	3388	3361	3308	3455	3375	540	1020	500	2450	5	1	107916306	3707	12.27	0.54	12	0.01	280.00	6369.00	4130	20220913	-16.83	3105	20220930	10.63	3855	-10.89	20230613	3110	10.45	20230314	4130	-16.83	20220913	3105	10.63	20220930	0.96	Y	038500	500	539 억		2163523	N	N	8267	N	00	N
106	20230908	160350	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	75	2	2.25	431917145	127295	112.45	3335	3415	3335	4340	2340	3340	3392.97	1.97	0	38073	3433	3386	3363	3316	3293	3375	3305	540	1000	500	2400	5	1	107916306	3685	12.20	0.54	12	0.12	280.00	6369.00	4130	20220913	-17.31	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.95	Y	038500	500	539 억		2124354	N	N	8267	N	00	N
107	20230908	150352	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	60	2	1.80	401798385	118460	104.65	3335	3415	3335	4340	2340	3340	3391.85	1.97	0	35187	3433	3386	3363	3316	3293	3375	3305	540	1000	500	2400	5	1	107916306	3669	12.14	0.53	12	0.11	280.00	6369.00	4130	20220913	-17.68	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4130	-17.68	20220913	3105	9.50	20220930	0.95	Y	038500	500	539 억		2124354	N	N	12203	N	00	N
108	20230908	140351	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	60	2	1.80	310791900	91686	80.99	3335	3415	3335	4340	2340	3340	3389.74	1.97	0	19754	3433	3386	3363	3316	3293	3375	3305	540	1000	500	2400	5	1	107916306	3669	12.14	0.53	12	0.08	280.00	6369.00	4130	20220913	-17.68	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4130	-17.68	20220913	3105	9.50	20220930	0.95	Y	038500	500	539 억		2124354	N	N	12203	N	00	N
109	20230908	130353	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	50	2	1.50	274827820	81099	71.64	3335	3415	3335	4340	2340	3340	3388.79	1.97	0	16170	3433	3386	3363	3316	3293	3375	3305	540	1000	500	2400	5	1	107916306	3658	12.11	0.53	12	0.08	280.00	6369.00	4130	20220913	-17.92	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4130	-17.92	20220913	3105	9.18	20220930	0.95	Y	038500	500	539 억		2124354	N	N	12203	N	00	N
110	20230908	120359	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	50	2	1.50	244520550	72162	63.75	3335	3415	3335	4340	2340	3340	3388.49	1.97	0	11793	3433	3386	3363	3316	3293	3375	3305	540	1000	500	2400	5	1	107916306	3658	12.11	0.53	12	0.07	280.00	6369.00	4130	20220913	-17.92	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4130	-17.92	20220913	3105	9.18	20220930	0.95	Y	038500	500	539 억		2124354	N	N	12203	N	00	N
111	20230908	110354	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	50	2	1.50	207055180	61102	53.98	3335	3415	3335	4340	2340	3340	3388.68	1.97	0	7237	3433	3386	3363	3316	3293	3375	3305	540	1000	500	2400	5	1	107916306	3658	12.11	0.53	12	0.06	280.00	6369.00	4130	20220913	-17.92	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4130	-17.92	20220913	3105	9.18	20220930	0.95	Y	038500	500	539 억		2124354	N	N	12203	N	00	N
112	20230908	100351	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3380	40	2	1.20	134893295	39747	35.11	3335	3415	3335	4340	2340	3340	3393.80	1.97	0	-2011	3433	3386	3363	3316	3293	3375	3305	540	1000	500	2400	5	1	107916306	3648	12.07	0.53	12	0.04	280.00	6369.00	4130	20220913	-18.16	3105	20220930	8.86	3855	-12.32	20230613	3110	8.68	20230314	4130	-18.16	20220913	3105	8.86	20220930	0.95	Y	038500	500	539 억		2124354	N	N	12203	N	00	N
113	20230908	090357	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	25	2	0.75	10840355	3245	2.87	3335	3365	3335	4340	2340	3340	3340.63	1.97	0	1790	3433	3386	3363	3316	3293	3375	3305	540	1000	500	2400	5	1	107916306	3631	12.02	0.53	12	0.00	280.00	6369.00	4130	20220913	-18.52	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4130	-18.52	20220913	3105	8.37	20220930	0.95	Y	038500	500	539 억		2124354	N	N	12203	N	00	N
114	20230907	160349	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3340	-50	5	-1.47	380352140	113058	135.14	3385	3410	3340	4405	2375	3390	3364.22	1.94	0	-11910	3443	3416	3403	3376	3363	3410	3370	540	1015	500	2440	5	1	107916306	3604	11.93	0.52	12	0.10	280.00	6369.00	4130	20220913	-19.13	3105	20220930	7.57	3855	-13.36	20230613	3110	7.40	20230314	4130	-19.13	20220913	3105	7.57	20220930	0.93	Y	038500	500	539 억		2089452	N	N	12203	N	00	N
115	20230907	150350	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3360	-30	5	-0.88	344794260	102439	122.45	3385	3410	3350	4405	2375	3390	3365.85	1.94	0	-10582	3443	3416	3403	3376	3363	3410	3370	540	1015	500	2440	5	1	107916306	3626	12.00	0.53	12	0.09	280.00	6369.00	4130	20220913	-18.64	3105	20220930	8.21	3855	-12.84	20230613	3110	8.04	20230314	4130	-18.64	20220913	3105	8.21	20220930	0.93	Y	038500	500	539 억		2089452	N	N	8969	N	00	N
116	20230907	140348	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3360	-30	5	-0.88	283121370	84070	100.49	3385	3410	3350	4405	2375	3390	3367.69	1.94	0	-15403	3443	3416	3403	3376	3363	3410	3370	540	1015	500	2440	5	1	107916306	3626	12.00	0.53	12	0.08	280.00	6369.00	4130	20220913	-18.64	3105	20220930	8.21	3855	-12.84	20230613	3110	8.04	20230314	4130	-18.64	20220913	3105	8.21	20220930	0.93	Y	038500	500	539 억		2089452	N	N	8969	N	00	N
117	20230907	130349	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3370	-20	5	-0.59	232589140	69062	82.55	3385	3410	3350	4405	2375	3390	3367.83	1.94	0	-15962	3443	3416	3403	3376	3363	3410	3370	540	1015	500	2440	5	1	107916306	3637	12.04	0.53	12	0.06	280.00	6369.00	4130	20220913	-18.40	3105	20220930	8.53	3855	-12.58	20230613	3110	8.36	20230314	4130	-18.40	20220913	3105	8.53	20220930	0.93	Y	038500	500	539 억		2089452	N	N	8969	N	00	N
118	20230907	120354	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	-25	5	-0.74	202222135	60036	71.76	3385	3410	3350	4405	2375	3390	3368.35	1.94	0	-16004	3443	3416	3403	3376	3363	3410	3370	540	1015	500	2440	5	1	107916306	3631	12.02	0.53	12	0.06	280.00	6369.00	4130	20220913	-18.52	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4130	-18.52	20220913	3105	8.37	20220930	0.93	Y	038500	500	539 억		2089452	N	N	8969	N	00	N
119	20230907	110352	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3370	-20	5	-0.59	158525325	47049	56.24	3385	3410	3350	4405	2375	3390	3369.37	1.94	0	-13489	3443	3416	3403	3376	3363	3410	3370	540	1015	500	2440	5	1	107916306	3637	12.04	0.53	12	0.04	280.00	6369.00	4130	20220913	-18.40	3105	20220930	8.53	3855	-12.58	20230613	3110	8.36	20230314	4130	-18.40	20220913	3105	8.53	20220930	0.93	Y	038500	500	539 억		2089452	N	N	8969	N	00	N
120	20230907	100349	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3365	-25	5	-0.74	102451050	30379	36.31	3385	3410	3360	4405	2375	3390	3372.43	1.94	0	-8565	3443	3416	3403	3376	3363	3410	3370	540	1015	500	2440	5	1	107916306	3631	12.02	0.53	12	0.03	280.00	6369.00	4130	20220913	-18.52	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4130	-18.52	20220913	3105	8.37	20220930	0.93	Y	038500	500	539 억		2089452	N	N	8969	N	00	N
121	20230907	090354	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	10	2	0.29	9077925	2680	3.20	3385	3410	3375	4405	2375	3390	3387.29	1.94	0	721	3443	3416	3403	3376	3363	3410	3370	540	1015	500	2440	5	1	107916306	3669	12.14	0.53	12	0.00	280.00	6369.00	4130	20220913	-17.68	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4130	-17.68	20220913	3105	9.50	20220930	0.93	Y	038500	500	539 억		2089452	N	N	8969	N	00	N
122	20230906	160350	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3390	-30	5	-0.88	284461710	83537	85.59	3410	3430	3390	4445	2395	3420	3405.22	1.98	0	-5669	3466	3442	3421	3397	3376	3455	3410	540	1025	500	2460	5	1	107916306	3658	12.11	0.53	12	0.08	280.00	6369.00	4130	20220913	-17.92	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4130	-17.92	20220913	3105	9.18	20220930	0.94	Y	038500	500	539 억		2138851	N	N	8969	N	00	N
123	20230906	150349	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-25	5	-0.73	252982315	74262	76.08	3410	3430	3390	4445	2395	3420	3406.62	1.98	0	-3421	3466	3442	3421	3397	3376	3455	3410	540	1025	500	2460	5	1	107916306	3664	12.12	0.53	12	0.07	280.00	6369.00	4130	20220913	-17.80	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.94	Y	038500	500	539 억		2138851	N	N	6752	N	00	N
124	20230906	140350	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-10	5	-0.29	184146660	54010	55.33	3410	3430	3390	4445	2395	3420	3409.49	1.98	0	1998	3466	3442	3421	3397	3376	3455	3410	540	1025	500	2460	5	1	107916306	3680	12.18	0.54	12	0.05	280.00	6369.00	4130	20220913	-17.43	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.94	Y	038500	500	539 억		2138851	N	N	6752	N	00	N
125	20230906	130348	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	-5	5	-0.15	157669020	46240	47.37	3410	3430	3390	4445	2395	3420	3409.80	1.98	0	1382	3466	3442	3421	3397	3376	3455	3410	540	1025	500	2460	5	1	107916306	3685	12.20	0.54	12	0.04	280.00	6369.00	4130	20220913	-17.31	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.94	Y	038500	500	539 억		2138851	N	N	6752	N	00	N
126	20230906	120352	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	-5	5	-0.15	130802835	38361	39.30	3410	3430	3390	4445	2395	3420	3409.79	1.98	0	2764	3466	3442	3421	3397	3376	3455	3410	540	1025	500	2460	5	1	107916306	3685	12.20	0.54	12	0.04	280.00	6369.00	4130	20220913	-17.31	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.94	Y	038500	500	539 억		2138851	N	N	6752	N	00	N
127	20230906	110353	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-10	5	-0.29	106839385	31347	32.12	3410	3430	3390	4445	2395	3420	3408.28	1.98	0	2675	3466	3442	3421	3397	3376	3455	3410	540	1025	500	2460	5	1	107916306	3680	12.18	0.54	12	0.03	280.00	6369.00	4130	20220913	-17.43	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.94	Y	038500	500	539 억		2138851	N	N	6752	N	00	N
128	20230906	100343	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3415	-5	5	-0.15	68229940	20015	20.51	3410	3430	3390	4445	2395	3420	3408.94	1.98	0	1583	3466	3442	3421	3397	3376	3455	3410	540	1025	500	2460	5	1	107916306	3685	12.20	0.54	12	0.02	280.00	6369.00	4130	20220913	-17.31	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4130	-17.31	20220913	3105	9.98	20220930	0.94	Y	038500	500	539 억		2138851	N	N	6752	N	00	N
129	20230906	090344	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-25	5	-0.73	15133655	4451	4.56	3410	3420	3390	4445	2395	3420	3400.06	1.98	0	-1190	3466	3442	3421	3397	3376	3455	3410	540	1025	500	2460	5	1	107916306	3664	12.12	0.53	12	0.00	280.00	6369.00	4130	20220913	-17.80	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.94	Y	038500	500	539 억		2138851	N	N	6752	N	00	N
130	20230905	160344	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-10	5	-0.29	333131470	97462	123.73	3410	3445	3400	4455	2405	3430	3418.07	1.99	0	-6333	3463	3446	3413	3396	3363	3455	3405	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.09	280.00	6369.00	4130	20220913	-17.19	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4130	-17.19	20220913	3105	10.14	20220930	0.94	Y	038500	500	539 억		2144455	N	N	6752	N	00	N
131	20230905	150355	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-20	5	-0.58	298629095	87357	110.90	3410	3445	3400	4455	2405	3430	3418.49	1.99	0	-8658	3463	3446	3413	3396	3363	3455	3405	540	1025	500	2460	5	1	107916306	3680	12.18	0.54	12	0.08	280.00	6369.00	4130	20220913	-17.43	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.94	Y	038500	500	539 억		2144455	N	N	8347	N	00	N
132	20230905	140350	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-20	5	-0.58	228483745	66811	84.82	3410	3445	3400	4455	2405	3430	3419.85	1.99	0	-2343	3463	3446	3413	3396	3363	3455	3405	540	1025	500	2460	5	1	107916306	3680	12.18	0.54	12	0.06	280.00	6369.00	4130	20220913	-17.43	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.94	Y	038500	500	539 억		2144455	N	N	8347	N	00	N
133	20230905	130337	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-20	5	-0.58	208569435	60976	77.41	3410	3445	3400	4455	2405	3430	3420.52	1.99	0	582	3463	3446	3413	3396	3363	3455	3405	540	1025	500	2460	5	1	107916306	3680	12.18	0.54	12	0.06	280.00	6369.00	4130	20220913	-17.43	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.94	Y	038500	500	539 억		2144455	N	N	8347	N	00	N
134	20230905	120344	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	-20	5	-0.58	184822015	54008	68.57	3410	3445	3400	4455	2405	3430	3422.12	1.99	0	1258	3463	3446	3413	3396	3363	3455	3405	540	1025	500	2460	5	1	107916306	3680	12.18	0.54	12	0.05	280.00	6369.00	4130	20220913	-17.43	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.94	Y	038500	500	539 억		2144455	N	N	8347	N	00	N
135	20230905	110347	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-10	5	-0.29	136116620	39726	50.43	3410	3445	3400	4455	2405	3430	3426.39	1.99	0	1297	3463	3446	3413	3396	3363	3455	3405	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.04	280.00	6369.00	4130	20220913	-17.19	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4130	-17.19	20220913	3105	10.14	20220930	0.94	Y	038500	500	539 억		2144455	N	N	8347	N	00	N
136	20230905	100342	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-10	5	-0.29	97219400	28370	36.02	3410	3445	3400	4455	2405	3430	3426.84	1.99	0	4909	3463	3446	3413	3396	3363	3455	3405	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.03	280.00	6369.00	4130	20220913	-17.19	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4130	-17.19	20220913	3105	10.14	20220930	0.94	Y	038500	500	539 억		2144455	N	N	8347	N	00	N
137	20230905	090338	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	-10	5	-0.29	2883835	846	1.07	3410	3420	3400	4455	2405	3430	3408.79	1.99	0	210	3463	3446	3413	3396	3363	3455	3405	540	1025	500	2460	5	1	107916306	3691	12.21	0.54	12	0.00	280.00	6369.00	4130	20220913	-17.19	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4130	-17.19	20220913	3105	10.14	20220930	0.94	Y	038500	500	539 억		2144455	N	N	8347	N	00	N
138	20230904	160342	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3430	30	2	0.88	265697190	77989	67.48	3400	3430	3380	4420	2380	3400	3406.85	1.97	0	14471	3440	3420	3390	3370	3340	3430	3380	540	1020	500	2440	5	1	107916306	3702	12.25	0.54	12	0.07	280.00	6369.00	4190	20220901	-18.14	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4130	-16.95	20220913	3105	10.47	20220930	0.94	Y	038500	500	539 억		2129985	N	N	7715	N	00	N
139	20230904	150336	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3420	20	2	0.59	227057795	66712	57.73	3400	3430	3380	4420	2380	3400	3403.55	1.97	0	12405	3440	3420	3390	3370	3340	3430	3380	540	1020	500	2440	5	1	107916306	3691	12.21	0.54	12	0.06	280.00	6369.00	4190	20220901	-18.38	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4130	-17.19	20220913	3105	10.14	20220930	0.94	Y	038500	500	539 억		2129985	N	N	24916	N	00	N
140	20230904	140334	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3410	10	2	0.29	176905425	52010	45.00	3400	3430	3380	4420	2380	3400	3401.37	1.97	0	7127	3440	3420	3390	3370	3340	3430	3380	540	1020	500	2440	5	1	107916306	3680	12.18	0.54	12	0.05	280.00	6369.00	4190	20220901	-18.62	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4130	-17.43	20220913	3105	9.82	20220930	0.94	Y	038500	500	539 억		2129985	N	N	24916	N	00	N
141	20230904	130340	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	5	2	0.15	130420330	38366	33.20	3400	3430	3380	4420	2380	3400	3399.37	1.97	0	4920	3440	3420	3390	3370	3340	3430	3380	540	1020	500	2440	5	1	107916306	3675	12.16	0.53	12	0.04	280.00	6369.00	4190	20220901	-18.74	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4130	-17.55	20220913	3105	9.66	20220930	0.94	Y	038500	500	539 억		2129985	N	N	24916	N	00	N
142	20230904	120333	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-5	5	-0.15	115371545	33940	29.37	3400	3430	3380	4420	2380	3400	3399.28	1.97	0	3891	3440	3420	3390	3370	3340	3430	3380	540	1020	500	2440	5	1	107916306	3664	12.12	0.53	12	0.03	280.00	6369.00	4190	20220901	-18.97	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.94	Y	038500	500	539 억		2129985	N	N	24916	N	00	N
143	20230904	110329	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	0	3	0.00	89858250	26423	22.86	3400	3430	3380	4420	2380	3400	3400.76	1.97	0	2954	3440	3420	3390	3370	3340	3430	3380	540	1020	500	2440	5	1	107916306	3669	12.14	0.53	12	0.02	280.00	6369.00	4190	20220901	-18.85	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4130	-17.68	20220913	3105	9.50	20220930	0.94	Y	038500	500	539 억		2129985	N	N	24916	N	00	N
144	20230904	100330	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-5	5	-0.15	68043875	19992	17.30	3400	3430	3380	4420	2380	3400	3403.56	1.97	0	2381	3440	3420	3390	3370	3340	3430	3380	540	1020	500	2440	5	1	107916306	3664	12.12	0.53	12	0.02	280.00	6369.00	4190	20220901	-18.97	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.94	Y	038500	500	539 억		2129985	N	N	24916	N	00	N
145	20230904	090337	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	-5	5	-0.15	2869675	845	0.73	3400	3400	3390	4420	2380	3400	3396.06	1.97	0	-392	3440	3420	3390	3370	3340	3430	3380	540	1020	500	2440	5	1	107916306	3664	12.12	0.53	12	0.00	280.00	6369.00	4190	20220901	-18.97	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4130	-17.80	20220913	3105	9.34	20220930	0.94	Y	038500	500	539 억		2129985	N	N	24916	N	00	N
146	20230901	160333	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3400	35	2	1.04	390851910	115420	99.45	3365	3410	3360	4370	2360	3365	3386.34	1.94	0	38151	3458	3411	3388	3341	3318	3400	3330	540	1005	500	2420	5	1	107916306	3669	12.14	0.53	12	0.11	280.00	6369.00	4190	20220901	-18.85	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4190	-18.85	20220901	3105	9.50	20220930	0.92	Y	038500	500	539 억		2091013	N	N	24916	N	00	N
147	20230901	150338	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3375	10	2	0.30	355933045	105103	90.56	3365	3410	3360	4370	2360	3365	3386.52	1.94	0	35771	3458	3411	3388	3341	3318	3400	3330	540	1005	500	2420	5	1	107916306	3642	12.05	0.53	12	0.10	280.00	6369.00	4190	20220901	-19.45	3105	20220930	8.70	3855	-12.45	20230613	3110	8.52	20230314	4190	-19.45	20220901	3105	8.70	20220930	0.92	Y	038500	500	539 억		2091013	N	N	34195	N	00	N
148	20230901	140335	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3380	15	2	0.45	292440445	86259	74.33	3365	3410	3360	4370	2360	3365	3390.26	1.94	0	35710	3458	3411	3388	3341	3318	3400	3330	540	1005	500	2420	5	1	107916306	3648	12.07	0.53	12	0.08	280.00	6369.00	4190	20220901	-19.33	3105	20220930	8.86	3855	-12.32	20230613	3110	8.68	20230314	4190	-19.33	20220901	3105	8.86	20220930	0.92	Y	038500	500	539 억		2091013	N	N	34195	N	00	N
149	20230901	130330	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	20	2	0.59	249827625	73663	63.47	3365	3410	3360	4370	2360	3365	3391.49	1.94	0	32685	3458	3411	3388	3341	3318	3400	3330	540	1005	500	2420	5	1	107916306	3653	12.09	0.53	12	0.07	280.00	6369.00	4190	20220901	-19.21	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4190	-19.21	20220901	3105	9.02	20220930	0.92	Y	038500	500	539 억		2091013	N	N	34195	N	00	N
150	20230901	120332	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3380	15	2	0.45	209892225	61853	53.30	3365	3410	3360	4370	2360	3365	3393.40	1.94	0	30584	3458	3411	3388	3341	3318	3400	3330	540	1005	500	2420	5	1	107916306	3648	12.07	0.53	12	0.06	280.00	6369.00	4190	20220901	-19.33	3105	20220930	8.86	3855	-12.32	20230613	3110	8.68	20230314	4190	-19.33	20220901	3105	8.86	20220930	0.92	Y	038500	500	539 억		2091013	N	N	34195	N	00	N
151	20230901	110332	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3405	40	2	1.19	184970490	54498	46.96	3365	3410	3360	4370	2360	3365	3394.08	1.94	0	28856	3458	3411	3388	3341	3318	3400	3330	540	1005	500	2420	5	1	107916306	3675	12.16	0.53	12	0.05	280.00	6369.00	4190	20220901	-18.74	3105	20220930	9.66	3855	-11.67	20230613	3110	9.49	20230314	4190	-18.74	20220901	3105	9.66	20220930	0.92	Y	038500	500	539 억		2091013	N	N	34195	N	00	N
152	20230901	100331	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3395	30	2	0.89	119950120	35349	30.46	3365	3410	3360	4370	2360	3365	3393.31	1.94	0	18131	3458	3411	3388	3341	3318	3400	3330	540	1005	500	2420	5	1	107916306	3664	12.12	0.53	12	0.03	280.00	6369.00	4190	20220901	-18.97	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4190	-18.97	20220901	3105	9.34	20220930	0.92	Y	038500	500	539 억		2091013	N	N	34195	N	00	N
153	20230901	090327	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	3385	20	2	0.59	11930780	3540	3.05	3365	3400	3360	4370	2360	3365	3370.28	1.94	0	1348	3458	3411	3388	3341	3318	3400	3330	540	1005	500	2420	5	1	107916306	3653	12.09	0.53	12	0.00	280.00	6369.00	4190	20220901	-19.21	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4190	-19.21	20220901	3105	9.02	20220930	0.92	Y	038500	500	539 억		2091013	N	N	34195	N	00	N