KissMeData/074600/price/prices-20240101.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	20240123	120640	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31050	-750	5	-2.36	3880838900	124797	38.22	31900	31950	30550	41300	22300	31800	31097.16	7.68	0	-5594	33000	32400	31700	31100	30400	32050	30750	131	9500	500	24160	50	1	26288000	8162	15.16	2.17	12	0.47	2048.00	14286.00	34400	20240109	-9.74	21250	20230316	46.12	34400	-9.74	20240109	29050	6.88	20240102	34400	-9.74	20240109	21250	46.12	20230316	2.22	N	074600	500	131 억		2018105	N	N	3858	N	00	N
3	20240123	110638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31100	-700	5	-2.20	3350224950	107725	32.99	31900	31950	30550	41300	22300	31800	31099.73	7.68	0	-8955	33000	32400	31700	31100	30400	32050	30750	131	9500	500	24160	50	1	26288000	8176	15.19	2.18	12	0.41	2048.00	14286.00	34400	20240109	-9.59	21250	20230316	46.35	34400	-9.59	20240109	29050	7.06	20240102	34400	-9.59	20240109	21250	46.35	20230316	2.22	N	074600	500	131 억		2018105	N	N	3858	N	00	N
4	20240123	100638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31350	-450	5	-1.42	1957665000	62739	19.22	31900	31950	30550	41300	22300	31800	31203.22	7.68	0	135	33000	32400	31700	31100	30400	32050	30750	131	9500	500	24160	50	1	26288000	8241	15.31	2.19	12	0.24	2048.00	14286.00	34400	20240109	-8.87	21250	20230316	47.53	34400	-8.87	20240109	29050	7.92	20240102	34400	-8.87	20240109	21250	47.53	20230316	2.22	N	074600	500	131 억		2018105	N	N	3858	N	00	N
5	20240123	090639	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31350	-450	5	-1.42	237912300	7533	2.31	31900	31950	31300	41300	22300	31800	31582.39	7.68	0	-3215	33000	32400	31700	31100	30400	32050	30750	131	9500	500	24160	50	1	26288000	8241	15.31	2.19	12	0.03	2048.00	14286.00	34400	20240109	-8.87	21250	20230316	47.53	34400	-8.87	20240109	29050	7.92	20240102	34400	-8.87	20240109	21250	47.53	20230316	2.22	N	074600	500	131 억		2018105	N	N	3858	N	00	N
6	20240119	160634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31450	750	2	2.44	10886027550	344042	155.40	31450	32150	31150	39900	21500	30700	31642.03	7.93	0	5999	31166	30932	30516	30282	29866	31050	30400	131	9200	500	23330	50	1	26288000	8268	15.36	2.20	12	1.31	2048.00	14286.00	34400	20240109	-8.58	21250	20230316	48.00	34400	-8.58	20240109	29050	8.26	20240102	34400	-8.58	20240109	21250	48.00	20230316	2.29	N	074600	500	131 억		2083424	N	N	3138	N	00	N
7	20240119	150636	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31400	700	2	2.28	10496090300	331621	149.79	31450	32150	31150	39900	21500	30700	31650.86	7.93	0	5979	31166	30932	30516	30282	29866	31050	30400	131	9200	500	23330	50	1	26288000	8254	15.33	2.20	12	1.26	2048.00	14286.00	34400	20240109	-8.72	21250	20230316	47.76	34400	-8.72	20240109	29050	8.09	20240102	34400	-8.72	20240109	21250	47.76	20230316	2.29	N	074600	500	131 억		2083424	N	N	767	N	00	N
8	20240119	140635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31200	500	2	1.63	9340242050	294754	133.13	31450	32150	31200	39900	21500	30700	31688.26	7.93	0	4039	31166	30932	30516	30282	29866	31050	30400	131	9200	500	23330	50	1	26288000	8202	15.23	2.18	12	1.12	2048.00	14286.00	34400	20240109	-9.30	21250	20230316	46.82	34400	-9.30	20240109	29050	7.40	20240102	34400	-9.30	20240109	21250	46.82	20230316	2.29	N	074600	500	131 억		2083424	N	N	767	N	00	N
9	20240119	130635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31550	850	2	2.77	7907030550	249366	112.63	31450	32150	31250	39900	21500	30700	31708.54	7.93	0	10703	31166	30932	30516	30282	29866	31050	30400	131	9200	500	23330	50	1	26288000	8294	15.41	2.21	12	0.95	2048.00	14286.00	34400	20240109	-8.28	21250	20230316	48.47	34400	-8.28	20240109	29050	8.61	20240102	34400	-8.28	20240109	21250	48.47	20230316	2.29	N	074600	500	131 억		2083424	N	N	767	N	00	N
10	20240119	120638	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31600	900	2	2.93	7002770200	220779	99.72	31450	32150	31250	39900	21500	30700	31718.46	7.93	0	14896	31166	30932	30516	30282	29866	31050	30400	131	9200	500	23330	50	1	26288000	8307	15.43	2.21	12	0.84	2048.00	14286.00	34400	20240109	-8.14	21250	20230316	48.71	34400	-8.14	20240109	29050	8.78	20240102	34400	-8.14	20240109	21250	48.71	20230316	2.29	N	074600	500	131 억		2083424	N	N	767	N	00	N
11	20240119	110637	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31350	650	2	2.12	6019920300	189718	85.69	31450	32150	31250	39900	21500	30700	31730.89	7.93	0	24288	31166	30932	30516	30282	29866	31050	30400	131	9200	500	23330	50	1	26288000	8241	15.31	2.19	12	0.72	2048.00	14286.00	34400	20240109	-8.87	21250	20230316	47.53	34400	-8.87	20240109	29050	7.92	20240102	34400	-8.87	20240109	21250	47.53	20230316	2.29	N	074600	500	131 억		2083424	N	N	767	N	00	N
12	20240119	100641	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31650	950	2	3.09	5127662000	161355	72.88	31450	32150	31450	39900	21500	30700	31778.76	7.93	0	26461	31166	30932	30516	30282	29866	31050	30400	131	9200	500	23330	50	1	26288000	8320	15.45	2.22	12	0.61	2048.00	14286.00	34400	20240109	-7.99	21250	20230316	48.94	34400	-7.99	20240109	29050	8.95	20240102	34400	-7.99	20240109	21250	48.94	20230316	2.29	N	074600	500	131 억		2083424	N	N	767	N	00	N
13	20240119	090634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31850	1150	2	3.75	1535666350	48358	21.84	31450	32000	31450	39900	21500	30700	31756.20	7.93	0	5463	31166	30932	30516	30282	29866	31050	30400	131	9200	500	23330	50	1	26288000	8373	15.55	2.23	12	0.18	2048.00	14286.00	34400	20240109	-7.41	21250	20230316	49.88	34400	-7.41	20240109	29050	9.64	20240102	34400	-7.41	20240109	21250	49.88	20230316	2.29	N	074600	500	131 억		2083424	N	N	767	N	00	N
14	20240118	160633	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	400	2	1.32	6678694200	219435	112.85	30400	30750	30100	39350	21250	30300	30435.12	7.86	0	24344	31966	31132	30566	29732	29166	30850	29450	131	9050	500	23020	50	1	26288000	8070	14.99	2.15	12	0.83	2048.00	14286.00	34400	20240109	-10.76	21250	20230316	44.47	34400	-10.76	20240109	29050	5.68	20240102	34400	-10.76	20240109	21250	44.47	20230316	2.34	N	074600	500	131 억		2065571	N	N	767	N	00	N
15	20240118	150634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30550	250	2	0.83	6143335650	201967	103.87	30400	30750	30100	39350	21250	30300	30417.52	7.86	0	26486	31966	31132	30566	29732	29166	30850	29450	131	9050	500	23020	50	1	26288000	8031	14.92	2.14	12	0.77	2048.00	14286.00	34400	20240109	-11.19	21250	20230316	43.76	34400	-11.19	20240109	29050	5.16	20240102	34400	-11.19	20240109	21250	43.76	20230316	2.34	N	074600	500	131 억		2065571	N	N	135	N	00	N
16	20240118	140635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30250	-50	5	-0.17	5196186750	170804	87.84	30400	30750	30100	39350	21250	30300	30421.93	7.86	0	18567	31966	31132	30566	29732	29166	30850	29450	131	9050	500	23020	50	1	26288000	7952	14.77	2.12	12	0.65	2048.00	14286.00	34400	20240109	-12.06	21250	20230316	42.35	34400	-12.06	20240109	29050	4.13	20240102	34400	-12.06	20240109	21250	42.35	20230316	2.34	N	074600	500	131 억		2065571	N	N	135	N	00	N
17	20240118	130634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30500	200	2	0.66	4559954600	149788	77.03	30400	30750	30200	39350	21250	30300	30442.72	7.86	0	11895	31966	31132	30566	29732	29166	30850	29450	131	9050	500	23020	50	1	26288000	8018	14.89	2.13	12	0.57	2048.00	14286.00	34400	20240109	-11.34	21250	20230316	43.53	34400	-11.34	20240109	29050	4.99	20240102	34400	-11.34	20240109	21250	43.53	20230316	2.34	N	074600	500	131 억		2065571	N	N	135	N	00	N
18	20240118	120636	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30300	0	3	0.00	3646853850	119821	61.62	30400	30750	30200	39350	21250	30300	30435.85	7.86	0	9508	31966	31132	30566	29732	29166	30850	29450	131	9050	500	23020	50	1	26288000	7965	14.79	2.12	12	0.46	2048.00	14286.00	34400	20240109	-11.92	21250	20230316	42.59	34400	-11.92	20240109	29050	4.30	20240102	34400	-11.92	20240109	21250	42.59	20230316	2.34	N	074600	500	131 억		2065571	N	N	135	N	00	N
19	20240118	110635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30500	200	2	0.66	2523688200	82980	42.67	30400	30750	30250	39350	21250	30300	30413.21	7.86	0	1918	31966	31132	30566	29732	29166	30850	29450	131	9050	500	23020	50	1	26288000	8018	14.89	2.13	12	0.32	2048.00	14286.00	34400	20240109	-11.34	21250	20230316	43.53	34400	-11.34	20240109	29050	4.99	20240102	34400	-11.34	20240109	21250	43.53	20230316	2.34	N	074600	500	131 억		2065571	N	N	135	N	00	N
20	20240118	100633	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30550	250	2	0.83	1736227650	57128	29.38	30400	30750	30250	39350	21250	30300	30391.89	7.86	0	-2864	31966	31132	30566	29732	29166	30850	29450	131	9050	500	23020	50	1	26288000	8031	14.92	2.14	12	0.22	2048.00	14286.00	34400	20240109	-11.19	21250	20230316	43.76	34400	-11.19	20240109	29050	5.16	20240102	34400	-11.19	20240109	21250	43.76	20230316	2.34	N	074600	500	131 억		2065571	N	N	135	N	00	N
21	20240118	090633	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30350	50	2	0.17	286365450	9394	4.83	30400	30750	30300	39350	21250	30300	30483.87	7.86	0	1821	31966	31132	30566	29732	29166	30850	29450	131	9050	500	23020	50	1	26288000	7978	14.82	2.12	12	0.04	2048.00	14286.00	34400	20240109	-11.77	21250	20230316	42.82	34400	-11.77	20240109	29050	4.48	20240102	34400	-11.77	20240109	21250	42.82	20230316	2.34	N	074600	500	131 억		2065571	N	N	135	N	00	N
22	20240117	160632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30300	-250	5	-0.82	5847336400	191388	89.68	31050	31400	30000	39700	21400	30550	30552.52	7.83	0	9367	31516	31032	30666	30182	29816	30850	30000	131	9150	500	23210	50	1	26288000	7965	14.79	2.12	12	0.73	2048.00	14286.00	34400	20240109	-11.92	21250	20230316	42.59	34400	-11.92	20240109	29050	4.30	20240102	34400	-11.92	20240109	21250	42.59	20230316	2.39	N	074600	500	131 억		2059315	N	N	135	N	00	N
23	20240117	150634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30250	-300	5	-0.98	5572694400	182323	85.43	31050	31400	30000	39700	21400	30550	30564.96	7.83	0	6951	31516	31032	30666	30182	29816	30850	30000	131	9150	500	23210	50	1	26288000	7952	14.77	2.12	12	0.69	2048.00	14286.00	34400	20240109	-12.06	21250	20230316	42.35	34400	-12.06	20240109	29050	4.13	20240102	34400	-12.06	20240109	21250	42.35	20230316	2.39	N	074600	500	131 억		2059315	N	N	1332	N	00	N
24	20240117	140633	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30550	0	3	0.00	4855255900	158610	74.32	31050	31400	30050	39700	21400	30550	30611.29	7.83	0	467	31516	31032	30666	30182	29816	30850	30000	131	9150	500	23210	50	1	26288000	8031	14.92	2.14	12	0.60	2048.00	14286.00	34400	20240109	-11.19	21250	20230316	43.76	34400	-11.19	20240109	29050	5.16	20240102	34400	-11.19	20240109	21250	43.76	20230316	2.39	N	074600	500	131 억		2059315	N	N	1332	N	00	N
25	20240117	130633	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30350	-200	5	-0.65	3408056000	110962	51.99	31050	31400	30300	39700	21400	30550	30713.73	7.83	0	963	31516	31032	30666	30182	29816	30850	30000	131	9150	500	23210	50	1	26288000	7978	14.82	2.12	12	0.42	2048.00	14286.00	34400	20240109	-11.77	21250	20230316	42.82	34400	-11.77	20240109	29050	4.48	20240102	34400	-11.77	20240109	21250	42.82	20230316	2.39	N	074600	500	131 억		2059315	N	N	1332	N	00	N
26	20240117	120634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30400	-150	5	-0.49	3034605900	98665	46.23	31050	31400	30400	39700	21400	30550	30756.67	7.83	0	-845	31516	31032	30666	30182	29816	30850	30000	131	9150	500	23210	50	1	26288000	7992	14.84	2.13	12	0.38	2048.00	14286.00	34400	20240109	-11.63	21250	20230316	43.06	34400	-11.63	20240109	29050	4.65	20240102	34400	-11.63	20240109	21250	43.06	20230316	2.39	N	074600	500	131 억		2059315	N	N	1332	N	00	N
27	20240117	110634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30600	50	2	0.16	2517308850	81743	38.30	31050	31400	30400	39700	21400	30550	30795.42	7.83	0	-3081	31516	31032	30666	30182	29816	30850	30000	131	9150	500	23210	50	1	26288000	8044	14.94	2.14	12	0.31	2048.00	14286.00	34400	20240109	-11.05	21250	20230316	44.00	34400	-11.05	20240109	29050	5.34	20240102	34400	-11.05	20240109	21250	44.00	20230316	2.39	N	074600	500	131 억		2059315	N	N	1332	N	00	N
28	20240117	100631	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	150	2	0.49	1644668450	53417	25.03	31050	31400	30400	39700	21400	30550	30789.26	7.83	0	-4630	31516	31032	30666	30182	29816	30850	30000	131	9150	500	23210	50	1	26288000	8070	14.99	2.15	12	0.20	2048.00	14286.00	34400	20240109	-10.76	21250	20230316	44.47	34400	-10.76	20240109	29050	5.68	20240102	34400	-10.76	20240109	21250	44.47	20230316	2.39	N	074600	500	131 억		2059315	N	N	1332	N	00	N
29	20240117	090634	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30800	250	2	0.82	393171850	12633	5.92	31050	31400	30800	39700	21400	30550	31122.83	7.83	0	3104	31516	31032	30666	30182	29816	30850	30000	131	9150	500	23210	50	1	26288000	8097	15.04	2.16	12	0.05	2048.00	14286.00	34400	20240109	-10.47	21250	20230316	44.94	34400	-10.47	20240109	29050	6.02	20240102	34400	-10.47	20240109	21250	44.94	20230316	2.39	N	074600	500	131 억		2059315	N	N	1332	N	00	N
30	20240116	160631	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30550	-450	5	-1.45	6496650050	212151	102.54	30900	31150	30300	40300	21700	31000	30622.77	7.63	0	54869	32133	31566	31183	30616	30233	31375	30425	131	9300	500	23560	50	1	26288000	8031	14.92	2.14	12	0.81	2048.00	14286.00	34400	20240109	-11.19	21250	20230316	43.76	34400	-11.19	20240109	29050	5.16	20240102	34400	-11.19	20240109	21250	43.76	20230316	2.36	N	074600	500	131 억		2006552	N	N	1332	N	00	N
31	20240116	150631	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30500	-500	5	-1.61	6139183250	200446	96.88	30900	31150	30300	40300	21700	31000	30627.61	7.63	0	51298	32133	31566	31183	30616	30233	31375	30425	131	9300	500	23560	50	1	26288000	8018	14.89	2.13	12	0.76	2048.00	14286.00	34400	20240109	-11.34	21250	20230316	43.53	34400	-11.34	20240109	29050	4.99	20240102	34400	-11.34	20240109	21250	43.53	20230316	2.36	N	074600	500	131 억		2006552	N	N	1339	N	00	N
32	20240116	140632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30650	-350	5	-1.13	5183700250	169166	81.76	30900	31150	30300	40300	21700	31000	30642.68	7.63	0	36107	32133	31566	31183	30616	30233	31375	30425	131	9300	500	23560	50	1	26288000	8057	14.97	2.15	12	0.64	2048.00	14286.00	34400	20240109	-10.90	21250	20230316	44.24	34400	-10.90	20240109	29050	5.51	20240102	34400	-10.90	20240109	21250	44.24	20230316	2.36	N	074600	500	131 억		2006552	N	N	1339	N	00	N
33	20240116	130632	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30750	-250	5	-0.81	4465376750	145757	70.45	30900	31150	30300	40300	21700	31000	30635.76	7.63	0	25588	32133	31566	31183	30616	30233	31375	30425	131	9300	500	23560	50	1	26288000	8084	15.01	2.15	12	0.55	2048.00	14286.00	34400	20240109	-10.61	21250	20230316	44.71	34400	-10.61	20240109	29050	5.85	20240102	34400	-10.61	20240109	21250	44.71	20230316	2.36	N	074600	500	131 억		2006552	N	N	1339	N	00	N
34	20240116	120631	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-300	5	-0.97	3767627400	123130	59.51	30900	31150	30300	40300	21700	31000	30598.77	7.63	0	20617	32133	31566	31183	30616	30233	31375	30425	131	9300	500	23560	50	1	26288000	8070	14.99	2.15	12	0.47	2048.00	14286.00	34400	20240109	-10.76	21250	20230316	44.47	34400	-10.76	20240109	29050	5.68	20240102	34400	-10.76	20240109	21250	44.47	20230316	2.36	N	074600	500	131 억		2006552	N	N	1339	N	00	N
35	20240116	110629	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-300	5	-0.97	3206477800	104848	50.68	30900	31150	30300	40300	21700	31000	30582.15	7.63	0	19118	32133	31566	31183	30616	30233	31375	30425	131	9300	500	23560	50	1	26288000	8070	14.99	2.15	12	0.40	2048.00	14286.00	34400	20240109	-10.76	21250	20230316	44.47	34400	-10.76	20240109	29050	5.68	20240102	34400	-10.76	20240109	21250	44.47	20230316	2.36	N	074600	500	131 억		2006552	N	N	1339	N	00	N
36	20240116	100631	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30450	-550	5	-1.77	2134578800	69749	33.71	30900	31150	30300	40300	21700	31000	30603.71	7.63	0	16684	32133	31566	31183	30616	30233	31375	30425	131	9300	500	23560	50	1	26288000	8005	14.87	2.13	12	0.27	2048.00	14286.00	34400	20240109	-11.48	21250	20230316	43.29	34400	-11.48	20240109	29050	4.82	20240102	34400	-11.48	20240109	21250	43.29	20230316	2.36	N	074600	500	131 억		2006552	N	N	1339	N	00	N
37	20240116	090629	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31000	0	3	0.00	147808900	4773	2.31	30900	31150	30850	40300	21700	31000	30967.71	7.63	0	1147	32133	31566	31183	30616	30233	31375	30425	131	9300	500	23560	50	1	26288000	8149	15.14	2.17	12	0.02	2048.00	14286.00	34400	20240109	-9.88	21250	20230316	45.88	34400	-9.88	20240109	29050	6.71	20240102	34400	-9.88	20240109	21250	45.88	20230316	2.36	N	074600	500	131 억		2006552	N	N	1339	N	00	N
38	20240115	160628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31000	-600	5	-1.90	6410197950	206289	83.41	31700	31750	30800	41050	22150	31600	31074.12	7.51	0	17838	33133	32366	31783	31016	30433	32075	30725	131	9450	500	24010	50	1	26288000	8149	15.14	2.17	12	0.78	2048.00	14286.00	34400	20240109	-9.88	21250	20230316	45.88	34400	-9.88	20240109	29050	6.71	20240102	34400	-9.88	20240109	21250	45.88	20230316	2.31	N	074600	500	131 억		1974633	N	N	1339	N	00	N
39	20240115	150630	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31000	-600	5	-1.90	6007698200	193258	78.14	31700	31750	30850	41050	22150	31600	31086.41	7.51	0	13915	33133	32366	31783	31016	30433	32075	30725	131	9450	500	24010	50	1	26288000	8149	15.14	2.17	12	0.74	2048.00	14286.00	34400	20240109	-9.88	21250	20230316	45.88	34400	-9.88	20240109	29050	6.71	20240102	34400	-9.88	20240109	21250	45.88	20230316	2.31	N	074600	500	131 억		1974633	N	N	2718	N	00	N
40	20240115	140630	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31050	-550	5	-1.74	5114213750	164398	66.47	31700	31750	30850	41050	22150	31600	31108.73	7.51	0	16178	33133	32366	31783	31016	30433	32075	30725	131	9450	500	24010	50	1	26288000	8162	15.16	2.17	12	0.63	2048.00	14286.00	34400	20240109	-9.74	21250	20230316	46.12	34400	-9.74	20240109	29050	6.88	20240102	34400	-9.74	20240109	21250	46.12	20230316	2.31	N	074600	500	131 억		1974633	N	N	2718	N	00	N
41	20240115	130629	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30900	-700	5	-2.22	4554410350	146318	59.16	31700	31750	30850	41050	22150	31600	31126.79	7.51	0	17106	33133	32366	31783	31016	30433	32075	30725	131	9450	500	24010	50	1	26288000	8123	15.09	2.16	12	0.56	2048.00	14286.00	34400	20240109	-10.17	21250	20230316	45.41	34400	-10.17	20240109	29050	6.37	20240102	34400	-10.17	20240109	21250	45.41	20230316	2.31	N	074600	500	131 억		1974633	N	N	2718	N	00	N
42	20240115	120629	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31050	-550	5	-1.74	3839993500	123266	49.84	31700	31750	30850	41050	22150	31600	31152.09	7.51	0	17158	33133	32366	31783	31016	30433	32075	30725	131	9450	500	24010	50	1	26288000	8162	15.16	2.17	12	0.47	2048.00	14286.00	34400	20240109	-9.74	21250	20230316	46.12	34400	-9.74	20240109	29050	6.88	20240102	34400	-9.74	20240109	21250	46.12	20230316	2.31	N	074600	500	131 억		1974633	N	N	2718	N	00	N
43	20240115	110628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31150	-450	5	-1.42	3084251500	98902	39.99	31700	31750	30850	41050	22150	31600	31184.92	7.51	0	13245	33133	32366	31783	31016	30433	32075	30725	131	9450	500	24010	50	1	26288000	8189	15.21	2.18	12	0.38	2048.00	14286.00	34400	20240109	-9.45	21250	20230316	46.59	34400	-9.45	20240109	29050	7.23	20240102	34400	-9.45	20240109	21250	46.59	20230316	2.31	N	074600	500	131 억		1974633	N	N	2718	N	00	N
44	20240115	100626	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31350	-250	5	-0.79	1460929350	46600	18.84	31700	31750	31100	41050	22150	31600	31350.41	7.51	0	6887	33133	32366	31783	31016	30433	32075	30725	131	9450	500	24010	50	1	26288000	8241	15.31	2.19	12	0.18	2048.00	14286.00	34400	20240109	-8.87	21250	20230316	47.53	34400	-8.87	20240109	29050	7.92	20240102	34400	-8.87	20240109	21250	47.53	20230316	2.31	N	074600	500	131 억		1974633	N	N	2718	N	00	N
45	20240115	090628	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31450	-150	5	-0.47	182510850	5799	2.34	31700	31750	31350	41050	22150	31600	31472.79	7.51	0	924	33133	32366	31783	31016	30433	32075	30725	131	9450	500	24010	50	1	26288000	8268	15.36	2.20	12	0.02	2048.00	14286.00	34400	20240109	-8.58	21250	20230316	48.00	34400	-8.58	20240109	29050	8.26	20240102	34400	-8.58	20240109	21250	48.00	20230316	2.31	N	074600	500	131 억		1974633	N	N	2718	N	00	N
46	20240112	160625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31600	-250	5	-0.78	7756552650	245535	124.34	31850	32550	31200	41400	22300	31850	31590.37	7.40	0	12725	32550	32200	31800	31450	31050	32375	31625	131	9550	500	24200	50	1	26288000	8307	15.43	2.21	12	0.93	2048.00	14286.00	34400	20240109	-8.14	21250	20230316	48.71	34400	-8.14	20240109	29050	8.78	20240102	34400	-8.14	20240109	21250	48.71	20230316	2.40	N	074600	500	131 억		1944362	N	N	2718	N	00	N
47	20240112	150627	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31500	-350	5	-1.10	7342099600	232405	117.69	31850	32550	31200	41400	22300	31850	31591.83	7.40	0	12831	32550	32200	31800	31450	31050	32375	31625	131	9550	500	24200	50	1	26288000	8281	15.38	2.20	12	0.88	2048.00	14286.00	34400	20240109	-8.43	21250	20230316	48.24	34400	-8.43	20240109	29050	8.43	20240102	34400	-8.43	20240109	21250	48.24	20230316	2.40	N	074600	500	131 억		1944362	N	N	451	N	00	N
48	20240112	140626	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31300	-550	5	-1.73	5547055850	175216	88.73	31850	32550	31250	41400	22300	31850	31658.39	7.40	0	3869	32550	32200	31800	31450	31050	32375	31625	131	9550	500	24200	50	1	26288000	8228	15.28	2.19	12	0.67	2048.00	14286.00	34400	20240109	-9.01	21250	20230316	47.29	34400	-9.01	20240109	29050	7.75	20240102	34400	-9.01	20240109	21250	47.29	20230316	2.40	N	074600	500	131 억		1944362	N	N	451	N	00	N
49	20240112	130624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31300	-550	5	-1.73	4710238500	148492	75.20	31850	32550	31250	41400	22300	31850	31720.49	7.40	0	-1102	32550	32200	31800	31450	31050	32375	31625	131	9550	500	24200	50	1	26288000	8228	15.28	2.19	12	0.56	2048.00	14286.00	34400	20240109	-9.01	21250	20230316	47.29	34400	-9.01	20240109	29050	7.75	20240102	34400	-9.01	20240109	21250	47.29	20230316	2.40	N	074600	500	131 억		1944362	N	N	451	N	00	N
50	20240112	120627	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31500	-350	5	-1.10	4051034250	127486	64.56	31850	32550	31250	41400	22300	31850	31776.31	7.40	0	-5596	32550	32200	31800	31450	31050	32375	31625	131	9550	500	24200	50	1	26288000	8281	15.38	2.20	12	0.48	2048.00	14286.00	34400	20240109	-8.43	21250	20230316	48.24	34400	-8.43	20240109	29050	8.43	20240102	34400	-8.43	20240109	21250	48.24	20230316	2.40	N	074600	500	131 억		1944362	N	N	451	N	00	N
51	20240112	110624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31700	-150	5	-0.47	3273999400	102764	52.04	31850	32550	31250	41400	22300	31850	31859.40	7.40	0	-7763	32550	32200	31800	31450	31050	32375	31625	131	9550	500	24200	50	1	26288000	8333	15.48	2.22	12	0.39	2048.00	14286.00	34400	20240109	-7.85	21250	20230316	49.18	34400	-7.85	20240109	29050	9.12	20240102	34400	-7.85	20240109	21250	49.18	20230316	2.40	N	074600	500	131 억		1944362	N	N	451	N	00	N
52	20240112	100624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31400	-450	5	-1.41	2374269850	74212	37.58	31850	32550	31350	41400	22300	31850	31993.07	7.40	0	-7488	32550	32200	31800	31450	31050	32375	31625	131	9550	500	24200	50	1	26288000	8254	15.33	2.20	12	0.28	2048.00	14286.00	34400	20240109	-8.72	21250	20230316	47.76	34400	-8.72	20240109	29050	8.09	20240102	34400	-8.72	20240109	21250	47.76	20230316	2.40	N	074600	500	131 억		1944362	N	N	451	N	00	N
53	20240112	090624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31850	0	3	0.00	257756700	8078	4.09	31850	32150	31500	41400	22300	31850	31908.48	7.40	0	378	32550	32200	31800	31450	31050	32375	31625	131	9550	500	24200	50	1	26288000	8373	15.55	2.23	12	0.03	2048.00	14286.00	34400	20240109	-7.41	21250	20230316	49.88	34400	-7.41	20240109	29050	9.64	20240102	34400	-7.41	20240109	21250	49.88	20230316	2.40	N	074600	500	131 억		1944362	N	N	451	N	00	N
54	20240111	160621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31850	100	2	0.31	6246524800	196603	64.39	31800	32150	31400	41250	22250	31750	31772.21	7.46	-857	-11088	32716	32232	31566	31082	30416	31900	30750	131	9500	500	24130	50	1	26288000	8373	15.55	2.23	12	0.75	2048.00	14286.00	34400	20240109	-7.41	21250	20230316	49.88	34400	-7.41	20240109	29050	9.64	20240102	34400	-7.41	20240109	21250	49.88	20230316	2.47	N	074600	500	131 억		1961279	N	N	451	N	00	N
55	20240111	150626	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31800	50	2	0.16	5948893750	187241	61.32	31800	32150	31400	41250	22250	31750	31771.32	7.46	-857	-11546	32716	32232	31566	31082	30416	31900	30750	131	9500	500	24130	50	1	26288000	8360	15.53	2.23	12	0.71	2048.00	14286.00	34400	20240109	-7.56	21250	20230316	49.65	34400	-7.56	20240109	29050	9.47	20240102	34400	-7.56	20240109	21250	49.65	20230316	2.47	N	074600	500	131 억		1961279	N	N	1464	N	00	N
56	20240111	140624	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31900	150	2	0.47	5282432350	166342	54.48	31800	32150	31400	41250	22250	31750	31756.46	7.46	-857	-13080	32716	32232	31566	31082	30416	31900	30750	131	9500	500	24130	50	1	26288000	8386	15.58	2.23	12	0.63	2048.00	14286.00	34400	20240109	-7.27	21250	20230316	50.12	34400	-7.27	20240109	29050	9.81	20240102	34400	-7.27	20240109	21250	50.12	20230316	2.47	N	074600	500	131 억		1961279	N	N	1464	N	00	N
57	20240111	130622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31700	-50	5	-0.16	3968628000	124864	40.89	31800	32150	31400	41250	22250	31750	31783.60	7.46	-857	-10027	32716	32232	31566	31082	30416	31900	30750	131	9500	500	24130	50	1	26288000	8333	15.48	2.22	12	0.47	2048.00	14286.00	34400	20240109	-7.85	21250	20230316	49.18	34400	-7.85	20240109	29050	9.12	20240102	34400	-7.85	20240109	21250	49.18	20230316	2.47	N	074600	500	131 억		1961279	N	N	1464	N	00	N
58	20240111	120622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31800	50	2	0.16	3703444450	116526	38.16	31800	32150	31400	41250	22250	31750	31782.13	7.46	-857	-7542	32716	32232	31566	31082	30416	31900	30750	131	9500	500	24130	50	1	26288000	8360	15.53	2.23	12	0.44	2048.00	14286.00	34400	20240109	-7.56	21250	20230316	49.65	34400	-7.56	20240109	29050	9.47	20240102	34400	-7.56	20240109	21250	49.65	20230316	2.47	N	074600	500	131 억		1961279	N	N	1464	N	00	N
59	20240111	110625	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31850	100	2	0.31	2388660450	75325	24.67	31800	32050	31400	41250	22250	31750	31711.39	7.46	-857	-2416	32716	32232	31566	31082	30416	31900	30750	131	9500	500	24130	50	1	26288000	8373	15.55	2.23	12	0.29	2048.00	14286.00	34400	20240109	-7.41	21250	20230316	49.88	34400	-7.41	20240109	29050	9.64	20240102	34400	-7.41	20240109	21250	49.88	20230316	2.47	N	074600	500	131 억		1961279	N	N	1464	N	00	N
60	20240111	100623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31600	-150	5	-0.47	1512328800	47656	15.61	31800	32050	31500	41250	22250	31750	31734.28	7.46	-857	-1383	32716	32232	31566	31082	30416	31900	30750	131	9500	500	24130	50	1	26288000	8307	15.43	2.21	12	0.18	2048.00	14286.00	34400	20240109	-8.14	21250	20230316	48.71	34400	-8.14	20240109	29050	8.78	20240102	34400	-8.14	20240109	21250	48.71	20230316	2.47	N	074600	500	131 억		1961279	N	N	1464	N	00	N
61	20240111	090622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31650	-100	5	-0.31	189007250	5960	1.95	31800	31800	31500	41250	22250	31750	31712.63	7.46	-857	-537	32716	32232	31566	31082	30416	31900	30750	131	9500	500	24130	50	1	26288000	8320	15.45	2.22	12	0.02	2048.00	14286.00	34400	20240109	-7.99	21250	20230316	48.94	34400	-7.99	20240109	29050	8.95	20240102	34400	-7.99	20240109	21250	48.94	20230316	2.47	N	074600	500	131 억		1961279	N	N	1464	N	00	N
62	20240110	160620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31750	-350	5	-1.09	9589835200	304737	27.76	31950	32050	30900	41700	22500	32100	31468.83	7.31	-92	38323	36233	34166	32333	30266	28433	33250	29350	131	9600	500	24390	50	1	26288000	8346	15.50	2.22	12	1.16	2048.00	14286.00	34400	20240109	-7.70	21250	20230316	49.41	34400	-7.70	20240109	29050	9.29	20240102	34400	-7.70	20240109	21250	49.41	20230316	2.53	N	074600	500	131 억		1920419	N	N	1464	N	00	N
63	20240110	150622	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31700	-400	5	-1.25	9078550250	288647	26.30	31950	32050	30900	41700	22500	32100	31451.88	7.31	-92	40347	36233	34166	32333	30266	28433	33250	29350	131	9600	500	24390	50	1	26288000	8333	15.48	2.22	12	1.10	2048.00	14286.00	34400	20240109	-7.85	21250	20230316	49.18	34400	-7.85	20240109	29050	9.12	20240102	34400	-7.85	20240109	21250	49.18	20230316	2.53	N	074600	500	131 억		1920419	N	N	750	N	00	N
64	20240110	140623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31600	-500	5	-1.56	7988987600	254267	23.17	31950	32050	30900	41700	22500	32100	31419.43	7.31	-92	45998	36233	34166	32333	30266	28433	33250	29350	131	9600	500	24390	50	1	26288000	8307	15.43	2.21	12	0.97	2048.00	14286.00	34400	20240109	-8.14	21250	20230316	48.71	34400	-8.14	20240109	29050	8.78	20240102	34400	-8.14	20240109	21250	48.71	20230316	2.53	N	074600	500	131 억		1920419	N	N	750	N	00	N
65	20240110	130621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31400	-700	5	-2.18	7240605100	230557	21.01	31950	32050	30900	41700	22500	32100	31404.56	7.31	-92	42015	36233	34166	32333	30266	28433	33250	29350	131	9600	500	24390	50	1	26288000	8254	15.33	2.20	12	0.88	2048.00	14286.00	34400	20240109	-8.72	21250	20230316	47.76	34400	-8.72	20240109	29050	8.09	20240102	34400	-8.72	20240109	21250	47.76	20230316	2.53	N	074600	500	131 억		1920419	N	N	750	N	00	N
66	20240110	120623	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31550	-550	5	-1.71	6669362950	212398	19.35	31950	32050	30900	41700	22500	32100	31400.00	7.31	-92	43408	36233	34166	32333	30266	28433	33250	29350	131	9600	500	24390	50	1	26288000	8294	15.41	2.21	12	0.81	2048.00	14286.00	34400	20240109	-8.28	21250	20230316	48.47	34400	-8.28	20240109	29050	8.61	20240102	34400	-8.28	20240109	21250	48.47	20230316	2.53	N	074600	500	131 억		1920419	N	N	750	N	00	N
67	20240110	110621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31100	-1000	5	-3.12	5306860900	168670	15.37	31950	32050	31100	41700	22500	32100	31462.63	7.31	-92	40360	36233	34166	32333	30266	28433	33250	29350	131	9600	500	24390	50	1	26288000	8176	15.19	2.18	12	0.64	2048.00	14286.00	34400	20240109	-9.59	21250	20230316	46.35	34400	-9.59	20240109	29050	7.06	20240102	34400	-9.59	20240109	21250	46.35	20230316	2.53	N	074600	500	131 억		1920419	N	N	750	N	00	N
68	20240110	100620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31200	-900	5	-2.80	3465973850	110093	10.03	31950	32050	31100	41700	22500	32100	31481.71	7.31	-92	30923	36233	34166	32333	30266	28433	33250	29350	131	9600	500	24390	50	1	26288000	8202	15.23	2.18	12	0.42	2048.00	14286.00	34400	20240109	-9.30	21250	20230316	46.82	34400	-9.30	20240109	29050	7.40	20240102	34400	-9.30	20240109	21250	46.82	20230316	2.53	N	074600	500	131 억		1920419	N	N	750	N	00	N
69	20240110	090620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31800	-300	5	-0.93	334703150	10518	0.96	31950	31950	31700	41700	22500	32100	31819.46	7.31	-92	-319	36233	34166	32333	30266	28433	33250	29350	131	9600	500	24390	50	1	26288000	8360	15.53	2.23	12	0.04	2048.00	14286.00	34400	20240109	-7.56	21250	20230316	49.65	34400	-7.56	20240109	29050	9.47	20240102	34400	-7.56	20240109	21250	49.65	20230316	2.53	N	074600	500	131 억		1920419	N	N	750	N	00	N
70	20240109	160619	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32100	-150	5	-0.47	35384063350	1095493	317.70	32600	34400	30500	41900	22600	32250	32299.75	7.29	-160	66012	33316	32782	32216	31682	31116	33050	31950	131	9650	500	24510	50	1	26288000	8438	15.67	2.25	12	4.17	2048.00	14286.00	34400	20240109	-6.69	21250	20230316	51.06	34400	-6.69	20240109	29050	10.50	20240102	34400	-6.69	20240109	21250	51.06	20230316	2.68	N	074600	500	131 억		1915510	N	N	750	N	00	N
71	20240109	150620	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32100	-150	5	-0.47	34563577800	1069884	310.27	32600	34400	30500	41900	22600	32250	32305.91	7.29	-160	57272	33316	32782	32216	31682	31116	33050	31950	131	9650	500	24510	50	1	26288000	8438	15.67	2.25	12	4.07	2048.00	14286.00	34400	20240109	-6.69	21250	20230316	51.06	34400	-6.69	20240109	29050	10.50	20240102	34400	-6.69	20240109	21250	51.06	20230316	2.68	N	074600	500	131 억		1915510	N	N	1653	N	00	N
72	20240109	140620	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31650	-600	5	-1.86	32322844900	999679	289.91	32600	34400	30500	41900	22600	32250	32333.22	7.29	-160	61254	33316	32782	32216	31682	31116	33050	31950	131	9650	500	24510	50	1	26288000	8320	15.45	2.22	12	3.80	2048.00	14286.00	34400	20240109	-7.99	21250	20230316	48.94	34400	-7.99	20240109	29050	8.95	20240102	34400	-7.99	20240109	21250	48.94	20230316	2.68	N	074600	500	131 억		1915510	N	N	1653	N	00	N
73	20240109	130619	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30850	-1400	5	-4.34	25990451550	796029	230.85	32600	34400	30850	41900	22600	32250	32650.13	7.29	-160	58092	33316	32782	32216	31682	31116	33050	31950	131	9650	500	24510	50	1	26288000	8110	15.06	2.16	12	3.03	2048.00	14286.00	34400	20240109	-10.32	21250	20230316	45.18	34400	-10.32	20240109	29050	6.20	20240102	34400	-10.32	20240109	21250	45.18	20230316	2.68	N	074600	500	131 억		1915510	N	N	1653	N	00	N
74	20240109	120625	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31450	-800	5	-2.48	22239565200	676002	196.04	32600	34400	31350	41900	22600	32250	32898.67	7.29	-160	59376	33316	32782	32216	31682	31116	33050	31950	131	9650	500	24510	50	1	26288000	8268	15.36	2.20	12	2.57	2048.00	14286.00	34400	20240109	-8.58	21250	20230316	48.00	34400	-8.58	20240109	29050	8.26	20240102	34400	-8.58	20240109	21250	48.00	20230316	2.68	N	074600	500	131 억		1915510	N	N	1653	N	00	N
75	20240109	110621	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32350	100	2	0.31	16376017800	491527	142.54	32600	34400	32250	41900	22600	32250	33316.62	7.29	-160	-5285	33316	32782	32216	31682	31116	33050	31950	131	9650	500	24510	50	1	26288000	8504	15.80	2.26	12	1.87	2048.00	14286.00	34400	20240109	-5.96	21250	20230316	52.24	34400	-5.96	20240109	29050	11.36	20240102	34400	-5.96	20240109	21250	52.24	20230316	2.68	N	074600	500	131 억		1915510	N	N	1653	N	00	N
76	20240109	100620	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	33350	1100	2	3.41	12834299650	383632	111.25	32600	34400	32500	41900	22600	32250	33454.72	7.29	-160	-12972	33316	32782	32216	31682	31116	33050	31950	131	9650	500	24510	50	1	26288000	8767	16.28	2.33	12	1.46	2048.00	14286.00	34400	20240109	-3.05	21250	20230316	56.94	34400	-3.05	20240109	29050	14.80	20240102	34400	-3.05	20240109	21250	56.94	20230316	2.68	N	074600	500	131 억		1915510	N	N	1653	N	00	N
77	20240109	090620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32750	500	2	1.55	925803750	28182	8.17	32600	33050	32600	41900	22600	32250	32850.89	7.29	-160	4362	33316	32782	32216	31682	31116	33050	31950	131	9650	500	24510	50	1	26288000	8609	15.99	2.29	12	0.11	2048.00	14286.00	33450	20240104	-2.09	21250	20230316	54.12	33450	-2.09	20240104	29050	12.74	20240102	33450	-2.09	20240104	21250	54.12	20230316	2.68	N	074600	500	131 억		1915510	N	N	1653	N	00	N
78	20240108	160619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32250	50	2	0.16	11114657900	343610	87.57	31950	32750	31650	41850	22550	32200	32347.46	7.34	5018	-15502	33300	32750	32200	31650	31100	32475	31375	131	9650	500	24470	50	1	26288000	8478	15.75	2.26	12	1.31	2048.00	14286.00	33450	20240104	-3.59	21250	20230316	51.76	33450	-3.59	20240104	29050	11.02	20240102	33450	-3.59	20240104	21250	51.76	20230316	2.58	N	074600	500	131 억		1930112	N	N	1653	N	00	N
79	20240108	150620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32300	100	2	0.31	10572111750	326797	83.28	31950	32750	31650	41850	22550	32200	32351.42	7.34	5018	-23493	33300	32750	32200	31650	31100	32475	31375	131	9650	500	24470	50	1	26288000	8491	15.77	2.26	12	1.24	2048.00	14286.00	33450	20240104	-3.44	21250	20230316	52.00	33450	-3.44	20240104	29050	11.19	20240102	33450	-3.44	20240104	21250	52.00	20230316	2.58	N	074600	500	131 억		1930112	N	N	1475	N	00	N
80	20240108	140619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32700	500	2	1.55	8678103400	268441	68.41	31950	32700	31650	41850	22550	32200	32328.53	7.34	5018	-25596	33300	32750	32200	31650	31100	32475	31375	131	9650	500	24470	50	1	26288000	8596	15.97	2.29	12	1.02	2048.00	14286.00	33450	20240104	-2.24	21250	20230316	53.88	33450	-2.24	20240104	29050	12.56	20240102	33450	-2.24	20240104	21250	53.88	20230316	2.58	N	074600	500	131 억		1930112	N	N	1475	N	00	N
81	20240108	130618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32550	350	2	1.09	7469574150	231275	58.94	31950	32700	31650	41850	22550	32200	32298.03	7.34	5018	-21920	33300	32750	32200	31650	31100	32475	31375	131	9650	500	24470	50	1	26288000	8557	15.89	2.28	12	0.88	2048.00	14286.00	33450	20240104	-2.69	21250	20230316	53.18	33450	-2.69	20240104	29050	12.05	20240102	33450	-2.69	20240104	21250	53.18	20230316	2.58	N	074600	500	131 억		1930112	N	N	1475	N	00	N
82	20240108	120619	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32600	400	2	1.24	6435223650	199469	50.84	31950	32700	31650	41850	22550	32200	32262.26	7.34	5018	-11407	33300	32750	32200	31650	31100	32475	31375	131	9650	500	24470	50	1	26288000	8570	15.92	2.28	12	0.76	2048.00	14286.00	33450	20240104	-2.54	21250	20230316	53.41	33450	-2.54	20240104	29050	12.22	20240102	33450	-2.54	20240104	21250	53.41	20230316	2.58	N	074600	500	131 억		1930112	N	N	1475	N	00	N
83	20240108	110620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32300	100	2	0.31	4818595600	149765	38.17	31950	32500	31650	41850	22550	32200	32174.11	7.34	5018	-7911	33300	32750	32200	31650	31100	32475	31375	131	9650	500	24470	50	1	26288000	8491	15.77	2.26	12	0.57	2048.00	14286.00	33450	20240104	-3.44	21250	20230316	52.00	33450	-3.44	20240104	29050	11.19	20240102	33450	-3.44	20240104	21250	52.00	20230316	2.58	N	074600	500	131 억		1930112	N	N	1475	N	00	N
84	20240108	100621	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32350	150	2	0.47	3164394700	98596	25.13	31950	32500	31650	41850	22550	32200	32092.86	7.34	5018	-5704	33300	32750	32200	31650	31100	32475	31375	131	9650	500	24470	50	1	26288000	8504	15.80	2.26	12	0.38	2048.00	14286.00	33450	20240104	-3.29	21250	20230316	52.24	33450	-3.29	20240104	29050	11.36	20240102	33450	-3.29	20240104	21250	52.24	20230316	2.58	N	074600	500	131 억		1930112	N	N	1475	N	00	N
85	20240108	090618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31900	-300	5	-0.93	623525900	19501	4.97	31950	32200	31750	41850	22550	32200	31954.39	7.34	5018	1961	33300	32750	32200	31650	31100	32475	31375	131	9650	500	24470	50	1	26288000	8386	15.58	2.23	12	0.07	2048.00	14286.00	33450	20240104	-4.63	21250	20230316	50.12	33450	-4.63	20240104	29050	9.81	20240102	33450	-4.63	20240104	21250	50.12	20230316	2.58	N	074600	500	131 억		1930112	N	N	1475	N	00	N
86	20240105	160618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32200	-500	5	-1.53	12593899100	391419	51.16	32750	32750	31650	42500	22900	32700	32174.93	7.33	0	22907	34433	33566	32583	31716	30733	34000	32150	131	9800	500	24850	50	1	26288000	8465	15.72	2.25	12	1.49	2048.00	14286.00	33450	20240104	-3.74	21250	20230316	51.53	33450	-3.74	20240104	29050	10.84	20240102	33450	-3.74	20240104	21250	51.53	20230316	2.40	N	074600	500	131 억		1927194	N	N	1411	N	00	N
87	20240105	150620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32450	-250	5	-0.76	11267135250	350308	45.79	32750	32750	31650	42500	22900	32700	32163.51	7.33	0	17792	34433	33566	32583	31716	30733	34000	32150	131	9800	500	24850	50	1	26288000	8530	15.84	2.27	12	1.33	2048.00	14286.00	33450	20240104	-2.99	21250	20230316	52.71	33450	-2.99	20240104	29050	11.70	20240102	33450	-2.99	20240104	21250	52.71	20230316	2.40	N	074600	500	131 억		1927194	N	N	2831	N	00	N
88	20240105	140617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32600	-100	5	-0.31	9952361350	309760	40.49	32750	32750	31650	42500	22900	32700	32129.26	7.33	0	20762	34433	33566	32583	31716	30733	34000	32150	131	9800	500	24850	50	1	26288000	8570	15.92	2.28	12	1.18	2048.00	14286.00	33450	20240104	-2.54	21250	20230316	53.41	33450	-2.54	20240104	29050	12.22	20240102	33450	-2.54	20240104	21250	53.41	20230316	2.40	N	074600	500	131 억		1927194	N	N	2831	N	00	N
89	20240105	130618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32350	-350	5	-1.07	8386226100	261396	34.17	32750	32750	31650	42500	22900	32700	32082.45	7.33	0	14945	34433	33566	32583	31716	30733	34000	32150	131	9800	500	24850	50	1	26288000	8504	15.80	2.26	12	0.99	2048.00	14286.00	33450	20240104	-3.29	21250	20230316	52.24	33450	-3.29	20240104	29050	11.36	20240102	33450	-3.29	20240104	21250	52.24	20230316	2.40	N	074600	500	131 억		1927194	N	N	2831	N	00	N
90	20240105	120618	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32000	-700	5	-2.14	7018355800	218979	28.62	32750	32750	31650	42500	22900	32700	32050.35	7.33	0	8634	34433	33566	32583	31716	30733	34000	32150	131	9800	500	24850	50	1	26288000	8412	15.62	2.24	12	0.83	2048.00	14286.00	33450	20240104	-4.33	21250	20230316	50.59	33450	-4.33	20240104	29050	10.15	20240102	33450	-4.33	20240104	21250	50.59	20230316	2.40	N	074600	500	131 억		1927194	N	N	2831	N	00	N
91	20240105	110617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31850	-850	5	-2.60	6155874050	191940	25.09	32750	32750	31650	42500	22900	32700	32071.86	7.33	0	1727	34433	33566	32583	31716	30733	34000	32150	131	9800	500	24850	50	1	26288000	8373	15.55	2.23	12	0.73	2048.00	14286.00	33450	20240104	-4.78	21250	20230316	49.88	33450	-4.78	20240104	29050	9.64	20240102	33450	-4.78	20240104	21250	49.88	20230316	2.40	N	074600	500	131 억		1927194	N	N	2831	N	00	N
92	20240105	100620	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32250	-450	5	-1.38	3620332850	112676	14.73	32750	32750	31800	42500	22900	32700	32130.46	7.33	0	5024	34433	33566	32583	31716	30733	34000	32150	131	9800	500	24850	50	1	26288000	8478	15.75	2.26	12	0.43	2048.00	14286.00	33450	20240104	-3.59	21250	20230316	51.76	33450	-3.59	20240104	29050	11.02	20240102	33450	-3.59	20240104	21250	51.76	20230316	2.40	N	074600	500	131 억		1927194	N	N	2831	N	00	N
93	20240105	090617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	32350	-350	5	-1.07	464598450	14313	1.87	32750	32750	32250	42500	22900	32700	32459.86	7.33	0	-444	34433	33566	32583	31716	30733	34000	32150	131	9800	500	24850	50	1	26288000	8504	15.80	2.26	12	0.05	2048.00	14286.00	33450	20240104	-3.29	21250	20230316	52.24	33450	-3.29	20240104	29050	11.36	20240102	33450	-3.29	20240104	21250	52.24	20230316	2.40	N	074600	500	131 억		1927194	N	N	2831	N	00	N
94	20240104	160615	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32700	500	2	1.55	24804415400	761346	92.31	31700	33450	31600	41850	22550	32200	32579.53	7.36	0	4243	33433	32816	31833	31216	30233	33125	31525	131	9650	500	24470	50	1	26288000	8596	15.97	2.29	12	2.90	2048.00	14286.00	33450	20240104	-2.24	21250	20230316	53.88	33450	-2.24	20240104	29050	12.56	20240102	33450	-2.24	20240104	21250	53.88	20230316	2.34	N	074600	500	131 억		1933661	N	N	2831	N	00	N
95	20240104	150616	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32400	200	2	0.62	23704634150	727558	88.22	31700	33450	31600	41850	22550	32200	32581.10	7.36	0	-3638	33433	32816	31833	31216	30233	33125	31525	131	9650	500	24470	50	1	26288000	8517	15.82	2.27	12	2.77	2048.00	14286.00	33450	20240104	-3.14	21250	20230316	52.47	33450	-3.14	20240104	29050	11.53	20240102	33450	-3.14	20240104	21250	52.47	20230316	2.34	N	074600	500	131 억		1933661	N	N	6612	N	00	N
96	20240104	140617	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32800	600	2	1.86	21132026800	648425	78.62	31700	33450	31600	41850	22550	32200	32589.78	7.36	0	-4285	33433	32816	31833	31216	30233	33125	31525	131	9650	500	24470	50	1	26288000	8622	16.02	2.30	12	2.47	2048.00	14286.00	33450	20240104	-1.94	21250	20230316	54.35	33450	-1.94	20240104	29050	12.91	20240102	33450	-1.94	20240104	21250	54.35	20230316	2.34	N	074600	500	131 억		1933661	N	N	6612	N	00	N
97	20240104	130617	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32400	200	2	0.62	19452156900	596853	72.37	31700	33450	31600	41850	22550	32200	32591.21	7.36	0	270	33433	32816	31833	31216	30233	33125	31525	131	9650	500	24470	50	1	26288000	8517	15.82	2.27	12	2.27	2048.00	14286.00	33450	20240104	-3.14	21250	20230316	52.47	33450	-3.14	20240104	29050	11.53	20240102	33450	-3.14	20240104	21250	52.47	20230316	2.34	N	074600	500	131 억		1933661	N	N	6612	N	00	N
98	20240104	120615	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32500	300	2	0.93	18285571250	560987	68.02	31700	33450	31600	41850	22550	32200	32595.36	7.36	0	15002	33433	32816	31833	31216	30233	33125	31525	131	9650	500	24470	50	1	26288000	8544	15.87	2.27	12	2.13	2048.00	14286.00	33450	20240104	-2.84	21250	20230316	52.94	33450	-2.84	20240104	29050	11.88	20240102	33450	-2.84	20240104	21250	52.94	20230316	2.34	N	074600	500	131 억		1933661	N	N	6612	N	00	N
99	20240104	110615	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32200	0	3	0.00	16406320700	502783	60.96	31700	33450	31600	41850	22550	32200	32631.02	7.36	0	21433	33433	32816	31833	31216	30233	33125	31525	131	9650	500	24470	50	1	26288000	8465	15.72	2.25	12	1.91	2048.00	14286.00	33450	20240104	-3.74	21250	20230316	51.53	33450	-3.74	20240104	29050	10.84	20240102	33450	-3.74	20240104	21250	51.53	20230316	2.34	N	074600	500	131 억		1933661	N	N	6612	N	00	N
100	20240104	100614	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32700	500	2	1.55	11547742650	353343	42.84	31700	33450	31600	41850	22550	32200	32681.41	7.36	0	17713	33433	32816	31833	31216	30233	33125	31525	131	9650	500	24470	50	1	26288000	8596	15.97	2.29	12	1.34	2048.00	14286.00	33450	20240104	-2.24	21250	20230316	53.88	33450	-2.24	20240104	29050	12.56	20240102	33450	-2.24	20240104	21250	53.88	20230316	2.34	N	074600	500	131 억		1933661	N	N	6612	N	00	N
101	20240104	090617	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31800	-400	5	-1.24	1251737800	39258	4.76	31700	32100	31600	41850	22550	32200	31884.84	7.36	0	9624	33433	32816	31833	31216	30233	33125	31525	131	9650	500	24470	50	1	26288000	8360	15.53	2.23	12	0.15	2048.00	14286.00	32450	20240103	-2.00	21250	20230316	49.65	32450	-2.00	20240103	29050	9.47	20240102	32450	-2.00	20240103	21250	49.65	20230316	2.34	N	074600	500	131 억		1933661	N	N	6612	N	00	N
102	20240103	160614	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32200	0	3	0.00	25897598150	820640	38.97	31500	32450	30850	41850	22550	32200	31556.76	7.89	-2728	-174739	34500	33350	31200	30050	27900	33925	30625	131	9650	500	24470	50	1	26288000	8465	15.72	2.25	12	3.12	2048.00	14286.00	32450	20240103	-0.77	21250	20230316	51.53	32450	-0.77	20240103	29050	10.84	20240102	32450	-0.77	20240103	21250	51.53	20230316	2.30	N	074600	500	131 억		2075213	N	N	6612	N	00	N
103	20240103	150612	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32250	50	2	0.16	24544729200	778696	36.98	31500	32450	30850	41850	22550	32200	31519.73	7.89	-2728	-152177	34500	33350	31200	30050	27900	33925	30625	131	9650	500	24470	50	1	26288000	8478	15.75	2.26	12	2.96	2048.00	14286.00	32450	20240103	-0.62	21250	20230316	51.76	32450	-0.62	20240103	29050	11.02	20240102	32450	-0.62	20240103	21250	51.76	20230316	2.30	N	074600	500	131 억		2075213	N	N	1332	N	00	N
104	20240103	140611	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31650	-550	5	-1.71	19123011850	609597	28.95	31500	31900	30850	41850	22550	32200	31369.04	7.89	-2728	-81775	34500	33350	31200	30050	27900	33925	30625	131	9650	500	24470	50	1	26288000	8320	15.45	2.22	12	2.32	2048.00	14286.00	32350	20240102	-2.16	21250	20230316	48.94	32350	-2.16	20240102	29050	8.95	20240102	32350	-2.16	20240102	21250	48.94	20230316	2.30	N	074600	500	131 억		2075213	N	N	1332	N	00	N
105	20240103	130613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31500	-700	5	-2.17	16161076900	516141	24.51	31500	31700	30850	41850	22550	32200	31310.25	7.89	-2728	-74217	34500	33350	31200	30050	27900	33925	30625	131	9650	500	24470	50	1	26288000	8281	15.38	2.20	12	1.96	2048.00	14286.00	32350	20240102	-2.63	21250	20230316	48.24	32350	-2.63	20240102	29050	8.43	20240102	32350	-2.63	20240102	21250	48.24	20230316	2.30	N	074600	500	131 억		2075213	N	N	1332	N	00	N
106	20240103	120616	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31350	-850	5	-2.64	15174227200	484718	23.02	31500	31700	30850	41850	22550	32200	31304.07	7.89	-2728	-69594	34500	33350	31200	30050	27900	33925	30625	131	9650	500	24470	50	1	26288000	8241	15.31	2.19	12	1.84	2048.00	14286.00	32350	20240102	-3.09	21250	20230316	47.53	32350	-3.09	20240102	29050	7.92	20240102	32350	-3.09	20240102	21250	47.53	20230316	2.30	N	074600	500	131 억		2075213	N	N	1332	N	00	N
107	20240103	110612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31450	-750	5	-2.33	13615102750	435250	20.67	31500	31700	30850	41850	22550	32200	31279.74	7.89	-2728	-57149	34500	33350	31200	30050	27900	33925	30625	131	9650	500	24470	50	1	26288000	8268	15.36	2.20	12	1.66	2048.00	14286.00	32350	20240102	-2.78	21250	20230316	48.00	32350	-2.78	20240102	29050	8.26	20240102	32350	-2.78	20240102	21250	48.00	20230316	2.30	N	074600	500	131 억		2075213	N	N	1332	N	00	N
108	20240103	100612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30900	-1300	5	-4.04	10689779950	341619	16.22	31500	31700	30900	41850	22550	32200	31289.80	7.89	-2728	-50698	34500	33350	31200	30050	27900	33925	30625	131	9650	500	24470	50	1	26288000	8123	15.09	2.16	12	1.30	2048.00	14286.00	32350	20240102	-4.48	21250	20230316	45.41	32350	-4.48	20240102	29050	6.37	20240102	32350	-4.48	20240102	21250	45.41	20230316	2.30	N	074600	500	131 억		2075213	N	N	1332	N	00	N
109	20240103	090612	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31550	-650	5	-2.02	2583181500	82017	3.90	31500	31700	31300	41850	22550	32200	31490.08	7.89	-2728	-1199	34500	33350	31200	30050	27900	33925	30625	131	9650	500	24470	50	1	26288000	8294	15.41	2.21	12	0.31	2048.00	14286.00	32350	20240102	-2.47	21250	20230316	48.47	32350	-2.47	20240102	29050	8.61	20240102	32350	-2.47	20240102	21250	48.47	20230316	2.30	N	074600	500	131 억		2075213	N	N	1332	N	00	N
110	20240102	160612	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32200	3500	2	12.20	65100353500	2092183	454.93	29200	32350	29050	37300	20100	28700	31113.45	6.84	0	274856	30233	29466	28233	27466	26233	29850	27850	131	8600	500	21810	50	1	26288000	8465	15.72	2.25	12	7.96	2048.00	14286.00	32350	20240102	-0.46	21250	20230316	51.53	32350	-0.46	20240102	29050	10.84	20240102	32350	-0.46	20240102	21250	51.53	20230316	2.34	N	074600	500	131 억		1798361	N	N	1237	N	00	N
111	20240102	150611	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31800	3100	2	10.80	62039546250	1996659	434.16	29200	32350	29050	37300	20100	28700	31071.83	6.84	0	280620	30233	29466	28233	27466	26233	29850	27850	131	8600	500	21810	50	1	26288000	8360	15.53	2.23	12	7.60	2048.00	14286.00	32350	20240102	-1.70	21250	20230316	49.65	32350	-1.70	20240102	29050	9.47	20240102	32350	-1.70	20240102	21250	49.65	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
112	20240102	140612	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	32200	3500	2	12.20	53231030100	1719078	373.80	29200	32300	29050	37300	20100	28700	30965.04	6.84	0	228855	30233	29466	28233	27466	26233	29850	27850	131	8600	500	21810	50	1	26288000	8465	15.72	2.25	12	6.54	2048.00	14286.00	32300	20240102	-0.31	21250	20230316	51.53	32300	-0.31	20240102	29050	10.84	20240102	32300	-0.31	20240102	21250	51.53	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
113	20240102	130608	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31400	2700	2	9.41	43890054300	1425861	310.05	29200	31650	29050	37300	20100	28700	30781.62	6.84	0	173376	30233	29466	28233	27466	26233	29850	27850	131	8600	500	21810	50	1	26288000	8254	15.33	2.20	12	5.42	2048.00	14286.00	31650	20230703	-0.79	21250	20230316	47.76	31650	-0.79	20240102	29050	8.09	20240102	31650	-0.79	20230703	21250	47.76	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
114	20240102	120609	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31500	2800	2	9.76	39834794850	1296490	281.91	29200	31650	29050	37300	20100	28700	30725.30	6.84	0	153985	30233	29466	28233	27466	26233	29850	27850	131	8600	500	21810	50	1	26288000	8281	15.38	2.20	12	4.93	2048.00	14286.00	31650	20230703	-0.47	21250	20230316	48.24	31650	-0.47	20240102	29050	8.43	20240102	31650	-0.47	20230703	21250	48.24	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
115	20240102	110609	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31300	2600	2	9.06	30648135050	1003636	218.23	29200	31650	29050	37300	20100	28700	30537.33	6.84	0	91895	30233	29466	28233	27466	26233	29850	27850	131	8600	500	21810	50	1	26288000	8228	15.28	2.19	12	3.82	2048.00	14286.00	31650	20230703	-1.11	21250	20230316	47.29	31650	-1.11	20240102	29050	7.75	20240102	31650	-1.11	20230703	21250	47.29	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
116	20240102	100601	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29350	650	2	2.26	2441832050	83546	18.17	29200	29450	29050	37300	20100	28700	29228.19	6.84	0	5347	30233	29466	28233	27466	26233	29850	27850	131	8600	500	21810	50	1	26288000	7716	14.33	2.05	12	0.32	2048.00	14286.00	31650	20230703	-7.27	21250	20230316	38.12	29450	-0.34	20240102	29050	1.03	20240102	31650	-7.27	20230703	21250	38.12	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N
117	20240102	090555	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28700	0	3	0.00	0	0	0.00	0	0	0	37300	20100	28700	0.00	6.84	0	0	30233	29466	28233	27466	26233	29850	27850	131	8600	500	21810	50	1	26288000	7545	14.01	2.01	12	0.00	2048.00	14286.00	31650	20230703	-9.32	21250	20230316	35.06	0	0.00	0	0	0.00	0	31650	-9.32	20230703	21250	35.06	20230316	2.34	N	074600	500	131 억		1798361	N	N	4583	N	00	N