KissMeData/114190/price/prices-20240201.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	20240229	160749	57	100.00	KSQ150		금속	N	N	N	N		N	20050	-650	5	-3.14	16585269310	809136	37.11	20500	21400	19940	26900	14500	20700	20497.75	1.92	0	-11680	22966	21832	20716	19582	18466	22400	20150	131	6200	500	14900	50	1	26123038	5238	151.89	16.21	12	3.10	132.00	1237.00	43900	20230328	-54.33	9470	20230224	111.72	21850	-8.24	20240228	12400	61.69	20240206	43900	-54.33	20230328	9530	110.39	20230302	1.39	N	114190	500	130 억		502840	N	N	1832	N	00	N
3	20240229	150751	57	100.00	KSQ150		금속	N	N	N	N		N	20200	-500	5	-2.42	15899431310	775016	35.54	20500	21400	19940	26900	14500	20700	20514.89	1.92	0	-20395	22966	21832	20716	19582	18466	22400	20150	131	6200	500	14900	50	1	26123038	5277	153.03	16.33	12	2.97	132.00	1237.00	43900	20230328	-53.99	9470	20230224	113.31	21850	-7.55	20240228	12400	62.90	20240206	43900	-53.99	20230328	9530	111.96	20230302	1.39	N	114190	500	130 억		502840	N	N	1212	N	00	N
4	20240229	140752	57	100.00	KSQ150		금속	N	N	N	N		N	20150	-550	5	-2.66	14805199860	720705	33.05	20500	21400	19940	26900	14500	20700	20542.59	1.92	0	-28068	22966	21832	20716	19582	18466	22400	20150	131	6200	500	14900	50	1	26123038	5264	152.65	16.29	12	2.76	132.00	1237.00	43900	20230328	-54.10	9470	20230224	112.78	21850	-7.78	20240228	12400	62.50	20240206	43900	-54.10	20230328	9530	111.44	20230302	1.39	N	114190	500	130 억		502840	N	N	1212	N	00	N
5	20240229	130749	57	100.00	KSQ150		금속	N	N	N	N		N	20200	-500	5	-2.42	13953652510	678715	31.13	20500	21400	19940	26900	14500	20700	20558.86	1.92	0	-25780	22966	21832	20716	19582	18466	22400	20150	131	6200	500	14900	50	1	26123038	5277	153.03	16.33	12	2.60	132.00	1237.00	43900	20230328	-53.99	9470	20230224	113.31	21850	-7.55	20240228	12400	62.90	20240206	43900	-53.99	20230328	9530	111.96	20230302	1.39	N	114190	500	130 억		502840	N	N	1212	N	00	N
6	20240229	120750	57	100.00	KSQ150		금속	N	N	N	N		N	20050	-650	5	-3.14	12741389950	618344	28.36	20500	21400	20000	26900	14500	20700	20605.61	1.92	0	-30269	22966	21832	20716	19582	18466	22400	20150	131	6200	500	14900	50	1	26123038	5238	151.89	16.21	12	2.37	132.00	1237.00	43900	20230328	-54.33	9470	20230224	111.72	21850	-8.24	20240228	12400	61.69	20240206	43900	-54.33	20230328	9530	110.39	20230302	1.39	N	114190	500	130 억		502840	N	N	1212	N	00	N
7	20240229	110751	57	100.00	KSQ150		금속	N	N	N	N		N	20400	-300	5	-1.45	11588572900	561209	25.74	20500	21400	20050	26900	14500	20700	20649.27	1.92	0	-29563	22966	21832	20716	19582	18466	22400	20150	131	6200	500	14900	50	1	26123038	5329	154.55	16.49	12	2.15	132.00	1237.00	43900	20230328	-53.53	9470	20230224	115.42	21850	-6.64	20240228	12400	64.52	20240206	43900	-53.53	20230328	9530	114.06	20230302	1.39	N	114190	500	130 억		502840	N	N	1212	N	00	N
8	20240229	100752	57	100.00	KSQ150		금속	N	N	N	N		N	20150	-550	5	-2.66	9394525850	454166	20.83	20500	21400	20050	26900	14500	20700	20685.21	1.92	0	-16456	22966	21832	20716	19582	18466	22400	20150	131	6200	500	14900	50	1	26123038	5264	152.65	16.29	12	1.74	132.00	1237.00	43900	20230328	-54.10	9470	20230224	112.78	21850	-7.78	20240228	12400	62.50	20240206	43900	-54.10	20230328	9530	111.44	20230302	1.39	N	114190	500	130 억		502840	N	N	1212	N	00	N
9	20240229	090750	57	100.00	KSQ150		금속	N	N	N	N		N	21300	600	2	2.90	2553236050	122556	5.62	20500	21300	20450	26900	14500	20700	20833.60	1.92	0	6351	22966	21832	20716	19582	18466	22400	20150	131	6200	500	14900	50	1	26123038	5564	161.36	17.22	12	0.47	132.00	1237.00	43900	20230328	-51.48	9470	20230224	124.92	21850	-2.52	20240228	12400	71.77	20240206	43900	-51.48	20230328	9530	123.50	20230302	1.39	N	114190	500	130 억		502840	N	N	1212	N	00	N
10	20240228	160707	57	100.00	KSQ150		금속	N	N	N	N		N	20700	1210	2	6.21	45092779270	2168760	83.67	19900	21850	19600	25300	13650	19490	20794.42	1.93	0	2290	20890	20190	18800	18100	16710	20540	18450	131	5810	500	14030	50	1	26123038	5407	156.82	16.73	12	8.30	132.00	1237.00	43900	20230328	-52.85	9470	20230224	118.58	21850	-5.26	20240228	12400	66.94	20240206	43900	-52.85	20230328	9530	117.21	20230302	1.37	N	114190	500	130 억		503945	N	N	1212	N	00	N
11	20240228	150705	57	100.00	KSQ150		금속	N	N	N	N		N	20650	1160	2	5.95	43741632920	2104064	81.18	19900	21850	19600	25300	13650	19490	20791.60	1.93	0	-1357	20890	20190	18800	18100	16710	20540	18450	131	5810	500	14030	50	1	26123038	5394	156.44	16.69	12	8.05	132.00	1237.00	43900	20230328	-52.96	9470	20230224	118.06	21850	-5.49	20240228	12400	66.53	20240206	43900	-52.96	20230328	9530	116.68	20230302	1.37	N	114190	500	130 억		503945	N	N	734	N	00	N
12	20240228	140749	57	100.00	KSQ150		금속	N	N	N	N		N	21000	1510	2	7.75	38090615120	1833859	70.75	19900	21850	19600	25300	13650	19490	20773.55	1.93	0	-34858	20890	20190	18800	18100	16710	20540	18450	131	5810	500	14030	50	1	26123038	5486	159.09	16.98	12	7.02	132.00	1237.00	43900	20230328	-52.16	9470	20230224	121.75	21850	-3.89	20240228	12400	69.35	20240206	43900	-52.16	20230328	9530	120.36	20230302	1.37	N	114190	500	130 억		503945	N	N	734	N	00	N
13	20240228	130750	57	100.00	KSQ150		금속	N	N	N	N		N	20750	1260	2	6.46	32453756370	1568500	60.51	19900	21850	19600	25300	13650	19490	20694.03	1.93	0	-40724	20890	20190	18800	18100	16710	20540	18450	131	5810	500	14030	50	1	26123038	5421	157.20	16.77	12	6.00	132.00	1237.00	43900	20230328	-52.73	9470	20230224	119.11	21850	-5.03	20240228	12400	67.34	20240206	43900	-52.73	20230328	9530	117.73	20230302	1.37	N	114190	500	130 억		503945	N	N	734	N	00	N
14	20240228	120752	57	100.00	KSQ150		금속	N	N	N	N		N	20550	1060	2	5.44	27121648520	1313416	50.67	19900	21850	19600	25300	13650	19490	20653.25	1.93	0	-26678	20890	20190	18800	18100	16710	20540	18450	131	5810	500	14030	50	1	26123038	5368	155.68	16.61	12	5.03	132.00	1237.00	43900	20230328	-53.19	9470	20230224	117.00	21850	-5.95	20240228	12400	65.73	20240206	43900	-53.19	20230328	9530	115.63	20230302	1.37	N	114190	500	130 억		503945	N	N	734	N	00	N
15	20240228	110721	57	100.00	KSQ150		금속	N	N	N	N		N	20250	760	2	3.90	26076349520	1262058	48.69	19900	21850	19600	25300	13650	19490	20665.50	1.93	0	-31440	20890	20190	18800	18100	16710	20540	18450	131	5810	500	14030	50	1	26123038	5290	153.41	16.37	12	4.83	132.00	1237.00	43900	20230328	-53.87	9470	20230224	113.83	21850	-7.32	20240228	12400	63.31	20240206	43900	-53.87	20230328	9530	112.49	20230302	1.37	N	114190	500	130 억		503945	N	N	734	N	00	N
16	20240228	100748	57	100.00	KSQ150		금속	N	N	N	N		N	19960	470	2	2.41	22194668310	1069380	41.26	19900	21850	19600	25300	13650	19490	20759.46	1.93	0	-21032	20890	20190	18800	18100	16710	20540	18450	131	5810	500	14030	10	1	26123038	5214	151.21	16.14	12	4.09	132.00	1237.00	43900	20230328	-54.53	9470	20230224	110.77	21850	-8.65	20240228	12400	60.97	20240206	43900	-54.53	20230328	9530	109.44	20230302	1.37	N	114190	500	130 억		503945	N	N	734	N	00	N
17	20240228	090752	57	100.00	KSQ150		금속	N	N	N	N		N	21350	1860	2	9.54	8787885820	417301	16.10	19900	21850	19900	25300	13650	19490	21074.08	1.93	0	-42416	20890	20190	18800	18100	16710	20540	18450	131	5810	500	14030	50	1	26123038	5577	161.74	17.26	12	1.60	132.00	1237.00	43900	20230328	-51.37	9470	20230224	125.45	21850	-2.29	20240228	12400	72.18	20240206	43900	-51.37	20230328	9530	124.03	20230302	1.37	N	114190	500	130 억		503945	N	N	734	N	00	N
18	20240227	160750	57	100.00	KSQ150		금속	N	N	N	N		N	19490	2630	2	15.60	48389536280	2579579	873.63	17800	19500	17410	21900	11810	16860	18757.46	1.52	0	111458	17906	17382	16476	15952	15046	17645	16215	131	5040	500	12130	10	1	26123038	5091	147.65	15.76	12	9.87	132.00	1237.00	43900	20230328	-55.60	9450	20230221	106.24	19500	-0.05	20240227	12400	57.18	20240206	43900	-55.60	20230328	9530	104.51	20230227	1.36	N	114190	500	130 억		397126	N	N	734	N	00	N
19	20240227	150752	57	100.00	KSQ150		금속	N	N	N	N		N	19050	2190	2	12.99	44934978160	2401248	813.23	17800	19500	17410	21900	11810	16860	18713.18	1.52	0	104541	17906	17382	16476	15952	15046	17645	16215	131	5040	500	12130	10	1	26123038	4976	144.32	15.40	12	9.19	132.00	1237.00	43900	20230328	-56.61	9450	20230221	101.59	19500	-2.31	20240227	12400	53.63	20240206	43900	-56.61	20230328	9530	99.90	20230227	1.36	N	114190	500	130 억		397126	N	N	606	N	00	N
20	20240227	140748	57	100.00	KSQ150		금속	N	N	N	N		N	19220	2360	2	14.00	42201482760	2257368	764.50	17800	19500	17410	21900	11810	16860	18694.99	1.52	0	99260	17906	17382	16476	15952	15046	17645	16215	131	5040	500	12130	10	1	26123038	5021	145.61	15.54	12	8.64	132.00	1237.00	43900	20230328	-56.22	9450	20230221	103.39	19500	-1.44	20240227	12400	55.00	20240206	43900	-56.22	20230328	9530	101.68	20230227	1.36	N	114190	500	130 억		397126	N	N	606	N	00	N
21	20240227	130710	57	100.00	KSQ150		금속	N	N	N	N		N	18650	1790	2	10.62	32278723070	1740039	589.30	17800	19350	17410	21900	11810	16860	18550.57	1.52	0	783	17906	17382	16476	15952	15046	17645	16215	131	5040	500	12130	10	1	26123038	4872	141.29	15.08	12	6.66	132.00	1237.00	43900	20230328	-57.52	9450	20230221	97.35	19350	-3.62	20240227	12400	50.40	20240206	43900	-57.52	20230328	9530	95.70	20230227	1.36	N	114190	500	130 억		397126	N	N	606	N	00	N
22	20240227	120752	57	100.00	KSQ150		금속	N	N	N	N		N	18250	1390	2	8.24	30271105040	1632174	552.77	17800	19350	17410	21900	11810	16860	18546.49	1.52	0	-26958	17906	17382	16476	15952	15046	17645	16215	131	5040	500	12130	10	1	26123038	4767	138.26	14.75	12	6.25	132.00	1237.00	43900	20230328	-58.43	9450	20230221	93.12	19350	-5.68	20240227	12400	47.18	20240206	43900	-58.43	20230328	9530	91.50	20230227	1.36	N	114190	500	130 억		397126	N	N	606	N	00	N
23	20240227	110750	57	100.00	KSQ150		금속	N	N	N	N		N	18320	1460	2	8.66	27262254530	1469405	497.64	17800	19350	17410	21900	11810	16860	18553.26	1.52	0	-61915	17906	17382	16476	15952	15046	17645	16215	131	5040	500	12130	10	1	26123038	4786	138.79	14.81	12	5.62	132.00	1237.00	43900	20230328	-58.27	9450	20230221	93.86	19350	-5.32	20240227	12400	47.74	20240206	43900	-58.27	20230328	9530	92.24	20230227	1.36	N	114190	500	130 억		397126	N	N	606	N	00	N
24	20240227	100746	57	100.00	KSQ150		금속	N	N	N	N		N	18250	1390	2	8.24	23670472900	1272088	430.82	17800	19350	17410	21900	11810	16860	18607.58	1.52	0	-54012	17906	17382	16476	15952	15046	17645	16215	131	5040	500	12130	10	1	26123038	4767	138.26	14.75	12	4.87	132.00	1237.00	43900	20230328	-58.43	9450	20230221	93.12	19350	-5.68	20240227	12400	47.18	20240206	43900	-58.43	20230328	9530	91.50	20230227	1.36	N	114190	500	130 억		397126	N	N	606	N	00	N
25	20240227	090749	57	100.00	KSQ150		금속	N	N	N	N		N	18660	1800	2	10.68	4833256990	267089	90.46	17800	18700	17410	21900	11810	16860	18096.05	1.52	0	6694	17906	17382	16476	15952	15046	17645	16215	131	5040	500	12130	10	1	26123038	4875	141.36	15.08	12	1.02	132.00	1237.00	43900	20230328	-57.49	9450	20230221	97.46	18700	-0.21	20240227	12400	50.48	20240206	43900	-57.49	20230328	9530	95.80	20230227	1.36	N	114190	500	130 억		397126	N	N	606	N	00	N
26	20240226	160747	57	100.00	KSQ150		금속	N	N	N	N		N	16860	1010	2	6.37	4526446350	275506	146.01	15800	17000	15570	20600	11100	15850	16428.73	1.40	0	25852	16603	16226	15973	15596	15343	16100	15470	131	4750	500	11410	10	1	26123038	4404	127.73	13.63	12	1.05	132.00	1237.00	43900	20230328	-61.59	9380	20230220	79.74	18490	-8.82	20240221	12400	35.97	20240206	43900	-61.59	20230328	9530	76.92	20230227	1.39	N	114190	500	130 억		366302	N	N	606	N	00	N
27	20240226	150742	57	100.00	KSQ150		금속	N	N	N	N		N	16820	970	2	6.12	4224390280	257583	136.51	15800	17000	15570	20600	11100	15850	16400.26	1.40	0	21120	16603	16226	15973	15596	15343	16100	15470	131	4750	500	11410	10	1	26123038	4394	127.42	13.60	12	0.99	132.00	1237.00	43900	20230328	-61.69	9380	20230220	79.32	18490	-9.03	20240221	12400	35.65	20240206	43900	-61.69	20230328	9530	76.50	20230227	1.39	N	114190	500	130 억		366302	N	N	958	N	00	N
28	20240226	140744	57	100.00	KSQ150		금속	N	N	N	N		N	16950	1100	2	6.94	3713113770	227200	120.41	15800	17000	15570	20600	11100	15850	16343.08	1.40	0	15956	16603	16226	15973	15596	15343	16100	15470	131	4750	500	11410	10	1	26123038	4428	128.41	13.70	12	0.87	132.00	1237.00	43900	20230328	-61.39	9380	20230220	80.70	18490	-8.33	20240221	12400	36.69	20240206	43900	-61.39	20230328	9530	77.86	20230227	1.39	N	114190	500	130 억		366302	N	N	958	N	00	N
29	20240226	130740	57	100.00	KSQ150		금속	N	N	N	N		N	16520	670	2	4.23	2486588040	154111	81.68	15800	16740	15570	20600	11100	15850	16135.17	1.40	0	4081	16603	16226	15973	15596	15343	16100	15470	131	4750	500	11410	10	1	26123038	4316	125.15	13.35	12	0.59	132.00	1237.00	43900	20230328	-62.37	9380	20230220	76.12	18490	-10.65	20240221	12400	33.23	20240206	43900	-62.37	20230328	9530	73.35	20230227	1.39	N	114190	500	130 억		366302	N	N	958	N	00	N
30	20240226	120739	57	100.00	KSQ150		금속	N	N	N	N		N	16460	610	2	3.85	1593502430	100134	53.07	15800	16460	15570	20600	11100	15850	15913.74	1.40	0	-1300	16603	16226	15973	15596	15343	16100	15470	131	4750	500	11410	10	1	26123038	4300	124.70	13.31	12	0.38	132.00	1237.00	43900	20230328	-62.51	9380	20230220	75.48	18490	-10.98	20240221	12400	32.74	20240206	43900	-62.51	20230328	9530	72.72	20230227	1.39	N	114190	500	130 억		366302	N	N	958	N	00	N
31	20240226	110739	57	100.00	KSQ150		금속	N	N	N	N		N	15830	-20	5	-0.13	1152477680	72815	38.59	15800	16130	15570	20600	11100	15850	15827.46	1.40	0	-1173	16603	16226	15973	15596	15343	16100	15470	131	4750	500	11410	10	1	26123038	4135	119.92	12.80	12	0.28	132.00	1237.00	43900	20230328	-63.94	9380	20230220	68.76	18490	-14.39	20240221	12400	27.66	20240206	43900	-63.94	20230328	9530	66.11	20230227	1.39	N	114190	500	130 억		366302	N	N	958	N	00	N
32	20240226	100736	57	100.00	KSQ150		금속	N	N	N	N		N	15840	-10	5	-0.06	696178280	44092	23.37	15800	15980	15570	20600	11100	15850	15789.13	1.40	0	3574	16603	16226	15973	15596	15343	16100	15470	131	4750	500	11410	10	1	26123038	4138	120.00	12.81	12	0.17	132.00	1237.00	43900	20230328	-63.92	9380	20230220	68.87	18490	-14.33	20240221	12400	27.74	20240206	43900	-63.92	20230328	9530	66.21	20230227	1.39	N	114190	500	130 억		366302	N	N	958	N	00	N
33	20240226	090736	57	100.00	KSQ150		금속	N	N	N	N		N	15790	-60	5	-0.38	118934140	7533	3.99	15800	15980	15570	20600	11100	15850	15787.86	1.40	0	-1094	16603	16226	15973	15596	15343	16100	15470	131	4750	500	11410	10	1	26123038	4125	119.62	12.76	12	0.03	132.00	1237.00	43900	20230328	-64.03	9380	20230220	68.34	18490	-14.60	20240221	12400	27.34	20240206	43900	-64.03	20230328	9530	65.69	20230227	1.39	N	114190	500	130 억		366302	N	N	958	N	00	N
34	20240223	160737	57	100.00	KSQ150		금속	N	N	N	N		N	15850	-550	5	-3.35	2995509110	187487	62.89	16200	16350	15720	21300	11480	16400	15976.93	1.32	0	18496	17633	17016	16683	16066	15733	16850	15900	131	4900	500	11800	10	1	26123038	4141	120.08	12.81	12	0.72	132.00	1237.00	43900	20230328	-63.90	9350	20230217	69.52	18490	-14.28	20240221	12400	27.82	20240206	43900	-63.90	20230328	9470	67.37	20230224	1.35	N	114190	500	130 억		345152	N	N	958	N	00	N
35	20240223	150732	57	100.00	KSQ150		금속	N	N	N	N		N	15910	-490	5	-2.99	2857167380	178773	59.97	16200	16350	15720	21300	11480	16400	15981.83	1.32	0	18499	17633	17016	16683	16066	15733	16850	15900	131	4900	500	11800	10	1	26123038	4156	120.53	12.86	12	0.68	132.00	1237.00	43900	20230328	-63.76	9350	20230217	70.16	18490	-13.95	20240221	12400	28.31	20240206	43900	-63.76	20230328	9470	68.00	20230224	1.35	N	114190	500	130 억		345152	N	N	766	N	00	N
36	20240223	140733	57	100.00	KSQ150		금속	N	N	N	N		N	15930	-470	5	-2.87	2705280840	169249	56.78	16200	16350	15720	21300	11480	16400	15983.75	1.32	0	17094	17633	17016	16683	16066	15733	16850	15900	131	4900	500	11800	10	1	26123038	4161	120.68	12.88	12	0.65	132.00	1237.00	43900	20230328	-63.71	9350	20230217	70.37	18490	-13.85	20240221	12400	28.47	20240206	43900	-63.71	20230328	9470	68.22	20230224	1.35	N	114190	500	130 억		345152	N	N	766	N	00	N
37	20240223	130730	57	100.00	KSQ150		금속	N	N	N	N		N	16010	-390	5	-2.38	2455748810	153579	51.52	16200	16350	15720	21300	11480	16400	15989.83	1.32	0	13213	17633	17016	16683	16066	15733	16850	15900	131	4900	500	11800	10	1	26123038	4182	121.29	12.94	12	0.59	132.00	1237.00	43900	20230328	-63.53	9350	20230217	71.23	18490	-13.41	20240221	12400	29.11	20240206	43900	-63.53	20230328	9470	69.06	20230224	1.35	N	114190	500	130 억		345152	N	N	766	N	00	N
38	20240223	120731	57	100.00	KSQ150		금속	N	N	N	N		N	16080	-320	5	-1.95	2178434410	136250	45.71	16200	16350	15720	21300	11480	16400	15988.17	1.32	0	16772	17633	17016	16683	16066	15733	16850	15900	131	4900	500	11800	10	1	26123038	4201	121.82	13.00	12	0.52	132.00	1237.00	43900	20230328	-63.37	9350	20230217	71.98	18490	-13.03	20240221	12400	29.68	20240206	43900	-63.37	20230328	9470	69.80	20230224	1.35	N	114190	500	130 억		345152	N	N	766	N	00	N
39	20240223	110725	57	100.00	KSQ150		금속	N	N	N	N		N	16090	-310	5	-1.89	2066764260	129307	43.38	16200	16350	15720	21300	11480	16400	15983.03	1.32	0	14593	17633	17016	16683	16066	15733	16850	15900	131	4900	500	11800	10	1	26123038	4203	121.89	13.01	12	0.49	132.00	1237.00	43900	20230328	-63.35	9350	20230217	72.09	18490	-12.98	20240221	12400	29.76	20240206	43900	-63.35	20230328	9470	69.90	20230224	1.35	N	114190	500	130 억		345152	N	N	766	N	00	N
40	20240223	100727	57	100.00	KSQ150		금속	N	N	N	N		N	15880	-520	5	-3.17	1654048550	103752	34.80	16200	16350	15720	21300	11480	16400	15941.83	1.32	0	18117	17633	17016	16683	16066	15733	16850	15900	131	4900	500	11800	10	1	26123038	4148	120.30	12.84	12	0.40	132.00	1237.00	43900	20230328	-63.83	9350	20230217	69.84	18490	-14.12	20240221	12400	28.06	20240206	43900	-63.83	20230328	9470	67.69	20230224	1.35	N	114190	500	130 억		345152	N	N	766	N	00	N
41	20240223	090730	57	100.00	KSQ150		금속	N	N	N	N		N	15880	-520	5	-3.17	573623990	35664	11.96	16200	16350	15880	21300	11480	16400	16083.11	1.32	0	2626	17633	17016	16683	16066	15733	16850	15900	131	4900	500	11800	10	1	26123038	4148	120.30	12.84	12	0.14	132.00	1237.00	43900	20230328	-63.83	9350	20230217	69.84	18490	-14.12	20240221	12400	28.06	20240206	43900	-63.83	20230328	9470	67.69	20230224	1.35	N	114190	500	130 억		345152	N	N	766	N	00	N
42	20240222	160721	57	100.00	KSQ150		금속	N	N	N	N		N	16400	-600	5	-3.53	4962811130	297425	26.00	17000	17300	16350	22100	11900	17000	16685.99	1.49	0	-45174	19853	18426	17063	15636	14273	19140	16350	131	5100	500	12240	10	1	26123038	4284	124.24	13.26	12	1.14	132.00	1237.00	43900	20230328	-62.64	8930	20230216	83.65	18490	-11.30	20240221	12400	32.26	20240206	43900	-62.64	20230328	9470	73.18	20230224	1.26	N	114190	500	130 억		388492	N	N	766	N	00	N
43	20240222	150729	57	100.00	KSQ150		금속	N	N	N	N		N	16390	-610	5	-3.59	4806454570	287881	25.16	17000	17300	16350	22100	11900	17000	16695.98	1.49	0	-44538	19853	18426	17063	15636	14273	19140	16350	131	5100	500	12240	10	1	26123038	4282	124.17	13.25	12	1.10	132.00	1237.00	43900	20230328	-62.67	8930	20230216	83.54	18490	-11.36	20240221	12400	32.18	20240206	43900	-62.67	20230328	9470	73.07	20230224	1.26	N	114190	500	130 억		388492	N	N	1177	N	00	N
44	20240222	140725	57	100.00	KSQ150		금속	N	N	N	N		N	16370	-630	5	-3.71	4554031320	272476	23.81	17000	17300	16370	22100	11900	17000	16713.51	1.49	0	-41648	19853	18426	17063	15636	14273	19140	16350	131	5100	500	12240	10	1	26123038	4276	124.02	13.23	12	1.04	132.00	1237.00	43900	20230328	-62.71	8930	20230216	83.31	18490	-11.47	20240221	12400	32.02	20240206	43900	-62.71	20230328	9470	72.86	20230224	1.26	N	114190	500	130 억		388492	N	N	1177	N	00	N
45	20240222	130714	57	100.00	KSQ150		금속	N	N	N	N		N	16420	-580	5	-3.41	4158592410	248410	21.71	17000	17300	16390	22100	11900	17000	16740.84	1.49	0	-41110	19853	18426	17063	15636	14273	19140	16350	131	5100	500	12240	10	1	26123038	4289	124.39	13.27	12	0.95	132.00	1237.00	43900	20230328	-62.60	8930	20230216	83.87	18490	-11.20	20240221	12400	32.42	20240206	43900	-62.60	20230328	9470	73.39	20230224	1.26	N	114190	500	130 억		388492	N	N	1177	N	00	N
46	20240222	120725	57	100.00	KSQ150		금속	N	N	N	N		N	16570	-430	5	-2.53	3512214250	209223	18.29	17000	17300	16560	22100	11900	17000	16786.94	1.49	0	-33063	19853	18426	17063	15636	14273	19140	16350	131	5100	500	12240	10	1	26123038	4329	125.53	13.40	12	0.80	132.00	1237.00	43900	20230328	-62.26	8930	20230216	85.55	18490	-10.38	20240221	12400	33.63	20240206	43900	-62.26	20230328	9470	74.97	20230224	1.26	N	114190	500	130 억		388492	N	N	1177	N	00	N
47	20240222	110721	57	100.00	KSQ150		금속	N	N	N	N		N	16700	-300	5	-1.76	2893681040	172029	15.04	17000	17300	16650	22100	11900	17000	16820.89	1.49	0	-20735	19853	18426	17063	15636	14273	19140	16350	131	5100	500	12240	10	1	26123038	4363	126.52	13.50	12	0.66	132.00	1237.00	43900	20230328	-61.96	8930	20230216	87.01	18490	-9.68	20240221	12400	34.68	20240206	43900	-61.96	20230328	9470	76.35	20230224	1.26	N	114190	500	130 억		388492	N	N	1177	N	00	N
48	20240222	100714	57	100.00	KSQ150		금속	N	N	N	N		N	16680	-320	5	-1.88	2300852580	136567	11.94	17000	17300	16650	22100	11900	17000	16847.79	1.49	0	-24227	19853	18426	17063	15636	14273	19140	16350	131	5100	500	12240	10	1	26123038	4357	126.36	13.48	12	0.52	132.00	1237.00	43900	20230328	-62.00	8930	20230216	86.79	18490	-9.79	20240221	12400	34.52	20240206	43900	-62.00	20230328	9470	76.14	20230224	1.26	N	114190	500	130 억		388492	N	N	1177	N	00	N
49	20240222	090728	57	100.00	KSQ150		금속	N	N	N	N		N	17290	290	2	1.71	570386080	33399	2.92	17000	17300	16810	22100	11900	17000	17077.94	1.49	0	-10688	19853	18426	17063	15636	14273	19140	16350	131	5100	500	12240	10	1	26123038	4517	130.98	13.98	12	0.13	132.00	1237.00	43900	20230328	-60.62	8930	20230216	93.62	18490	-6.49	20240221	12400	39.44	20240206	43900	-60.62	20230328	9470	82.58	20230224	1.26	N	114190	500	130 억		388492	N	N	1177	N	00	N
50	20240221	160720	57	100.00	KSQ150		금속	N	N	N	N		N	17000	810	2	5.00	19679288020	1141336	135.18	16000	18490	15700	21000	11340	16190	17242.72	1.64	0	-49075	17330	16760	15930	15360	14530	17045	15645	131	4810	500	11650	10	1	26123038	4441	128.79	13.74	12	4.37	132.00	1237.00	43900	20230328	-61.28	8900	20230215	91.01	18490	-8.06	20240221	12400	37.10	20240206	43900	-61.28	20230328	9450	79.89	20230221	1.20	N	114190	500	130 억		428781	N	N	1177	N	00	N
51	20240221	150715	57	100.00	KSQ150		금속	N	N	N	N		N	17000	810	2	5.00	19253877610	1116287	132.21	16000	18490	15700	21000	11340	16190	17248.39	1.64	0	-48325	17330	16760	15930	15360	14530	17045	15645	131	4810	500	11650	10	1	26123038	4441	128.79	13.74	12	4.27	132.00	1237.00	43900	20230328	-61.28	8900	20230215	91.01	18490	-8.06	20240221	12400	37.10	20240206	43900	-61.28	20230328	9450	79.89	20230221	1.20	N	114190	500	130 억		428781	N	N	1524	N	00	N
52	20240221	140715	57	100.00	KSQ150		금속	N	N	N	N		N	17140	950	2	5.87	17864829690	1035088	122.60	16000	18490	15700	21000	11340	16190	17259.50	1.64	0	-50005	17330	16760	15930	15360	14530	17045	15645	131	4810	500	11650	10	1	26123038	4477	129.85	13.86	12	3.96	132.00	1237.00	43900	20230328	-60.96	8900	20230215	92.58	18490	-7.30	20240221	12400	38.23	20240206	43900	-60.96	20230328	9450	81.38	20230221	1.20	N	114190	500	130 억		428781	N	N	1524	N	00	N
53	20240221	130715	57	100.00	KSQ150		금속	N	N	N	N		N	16890	700	2	4.32	15593013860	903289	106.99	16000	18490	15700	21000	11340	16190	17262.79	1.64	0	-30816	17330	16760	15930	15360	14530	17045	15645	131	4810	500	11650	10	1	26123038	4412	127.95	13.65	12	3.46	132.00	1237.00	43900	20230328	-61.53	8900	20230215	89.78	18490	-8.65	20240221	12400	36.21	20240206	43900	-61.53	20230328	9450	78.73	20230221	1.20	N	114190	500	130 억		428781	N	N	1524	N	00	N
54	20240221	120715	57	100.00	KSQ150		금속	N	N	N	N		N	16790	600	2	3.71	14893694000	861611	102.05	16000	18490	15700	21000	11340	16190	17286.19	1.64	0	-30770	17330	16760	15930	15360	14530	17045	15645	131	4810	500	11650	10	1	26123038	4386	127.20	13.57	12	3.30	132.00	1237.00	43900	20230328	-61.75	8900	20230215	88.65	18490	-9.19	20240221	12400	35.40	20240206	43900	-61.75	20230328	9450	77.67	20230221	1.20	N	114190	500	130 억		428781	N	N	1524	N	00	N
55	20240221	110721	57	100.00	KSQ150		금속	N	N	N	N		N	17050	860	2	5.31	14190357170	820021	97.12	16000	18490	15700	21000	11340	16190	17305.22	1.64	0	-22449	17330	16760	15930	15360	14530	17045	15645	131	4810	500	11650	10	1	26123038	4454	129.17	13.78	12	3.14	132.00	1237.00	43900	20230328	-61.16	8900	20230215	91.57	18490	-7.79	20240221	12400	37.50	20240206	43900	-61.16	20230328	9450	80.42	20230221	1.20	N	114190	500	130 억		428781	N	N	1524	N	00	N
56	20240221	100714	57	100.00	KSQ150		금속	N	N	N	N		N	17550	1360	2	8.40	11776944960	678898	80.41	16000	18490	15700	21000	11340	16190	17347.59	1.64	0	-17782	17330	16760	15930	15360	14530	17045	15645	131	4810	500	11650	10	1	26123038	4585	132.95	14.19	12	2.60	132.00	1237.00	43900	20230328	-60.02	8900	20230215	97.19	18490	-5.08	20240221	12400	41.53	20240206	43900	-60.02	20230328	9450	85.71	20230221	1.20	N	114190	500	130 억		428781	N	N	1524	N	00	N
57	20240221	090713	57	100.00	KSQ150		금속	N	N	N	N		N	15910	-280	5	-1.73	537546100	33852	4.01	16000	16040	15720	21000	11340	16190	15876.92	1.64	0	-9013	17330	16760	15930	15360	14530	17045	15645	131	4810	500	11650	10	1	26123038	4156	120.53	12.86	12	0.13	132.00	1237.00	43900	20230328	-63.76	8900	20230215	78.76	18010	-11.66	20240102	12400	28.31	20240206	43900	-63.76	20230328	9450	68.36	20230221	1.20	N	114190	500	130 억		428781	N	N	1524	N	00	N
58	20240220	160707	57	100.00	KSQ150		금속	N	N	N	N		N	16190	1110	2	7.36	13290663390	830525	461.45	15590	16500	15100	19600	10560	15080	16002.46	1.66	0	-17292	15733	15406	15103	14776	14473	15255	14625	131	4520	500	10850	10	1	26123038	4229	122.65	13.09	12	3.18	132.00	1237.00	43900	20230328	-63.12	8900	20230215	81.91	18010	-10.11	20240102	12400	30.56	20240206	43900	-63.12	20230328	9380	72.60	20230220	1.18	N	114190	500	130 억		434043	N	N	1524	N	00	N
59	20240220	150710	57	100.00	KSQ150		금속	N	N	N	N		N	16180	1100	2	7.29	12986547940	811772	451.03	15590	16500	15100	19600	10560	15080	15997.78	1.66	0	-20575	15733	15406	15103	14776	14473	15255	14625	131	4520	500	10850	10	1	26123038	4227	122.58	13.08	12	3.11	132.00	1237.00	43900	20230328	-63.14	8900	20230215	81.80	18010	-10.16	20240102	12400	30.48	20240206	43900	-63.14	20230328	9380	72.49	20230220	1.18	N	114190	500	130 억		434043	N	N	520	N	00	N
60	20240220	140708	57	100.00	KSQ150		금속	N	N	N	N		N	16050	970	2	6.43	12482117270	780499	433.65	15590	16500	15100	19600	10560	15080	15992.48	1.66	0	-21173	15733	15406	15103	14776	14473	15255	14625	131	4520	500	10850	10	1	26123038	4193	121.59	12.97	12	2.99	132.00	1237.00	43900	20230328	-63.44	8900	20230215	80.34	18010	-10.88	20240102	12400	29.44	20240206	43900	-63.44	20230328	9380	71.11	20230220	1.18	N	114190	500	130 억		434043	N	N	520	N	00	N
61	20240220	130711	57	100.00	KSQ150		금속	N	N	N	N		N	16210	1130	2	7.49	11702874470	732009	406.71	15590	16500	15100	19600	10560	15080	15987.34	1.66	0	-28923	15733	15406	15103	14776	14473	15255	14625	131	4520	500	10850	10	1	26123038	4235	122.80	13.10	12	2.80	132.00	1237.00	43900	20230328	-63.08	8900	20230215	82.13	18010	-9.99	20240102	12400	30.73	20240206	43900	-63.08	20230328	9380	72.81	20230220	1.18	N	114190	500	130 억		434043	N	N	520	N	00	N
62	20240220	120706	57	100.00	KSQ150		금속	N	N	N	N		N	16180	1100	2	7.29	9619268480	604171	335.68	15590	16500	15100	19600	10560	15080	15921.43	1.66	0	-28158	15733	15406	15103	14776	14473	15255	14625	131	4520	500	10850	10	1	26123038	4227	122.58	13.08	12	2.31	132.00	1237.00	43900	20230328	-63.14	8900	20230215	81.80	18010	-10.16	20240102	12400	30.48	20240206	43900	-63.14	20230328	9380	72.49	20230220	1.18	N	114190	500	130 억		434043	N	N	520	N	00	N
63	20240220	110707	57	100.00	KSQ150		금속	N	N	N	N		N	16240	1160	2	7.69	8246788940	518532	288.10	15590	16500	15100	19600	10560	15080	15904.11	1.66	0	-28497	15733	15406	15103	14776	14473	15255	14625	131	4520	500	10850	10	1	26123038	4242	123.03	13.13	12	1.98	132.00	1237.00	43900	20230328	-63.01	8900	20230215	82.47	18010	-9.83	20240102	12400	30.97	20240206	43900	-63.01	20230328	9380	73.13	20230220	1.18	N	114190	500	130 억		434043	N	N	520	N	00	N
64	20240220	100658	57	100.00	KSQ150		금속	N	N	N	N		N	15660	580	2	3.85	3627673480	231714	128.74	15590	15920	15100	19600	10560	15080	15655.82	1.66	0	-14959	15733	15406	15103	14776	14473	15255	14625	131	4520	500	10850	10	1	26123038	4091	118.64	12.66	12	0.89	132.00	1237.00	43900	20230328	-64.33	8900	20230215	75.96	18010	-13.05	20240102	12400	26.29	20240206	43900	-64.33	20230328	9380	66.95	20230220	1.18	N	114190	500	130 억		434043	N	N	520	N	00	N
65	20240220	090714	57	100.00	KSQ150		금속	N	N	N	N		N	15350	270	2	1.79	459157680	29727	16.52	15590	15590	15260	19600	10560	15080	15445.81	1.66	0	-4005	15733	15406	15103	14776	14473	15255	14625	131	4520	500	10850	10	1	26123038	4010	116.29	12.41	12	0.11	132.00	1237.00	43900	20230328	-65.03	8900	20230215	72.47	18010	-14.77	20240102	12400	23.79	20240206	43900	-65.03	20230328	9380	63.65	20230220	1.18	N	114190	500	130 억		434043	N	N	520	N	00	N
66	20240219	160708	57	100.00	KSQ150		금속	N	N	N	N		N	15080	-140	5	-0.92	2682933730	177323	58.34	15120	15430	14800	19780	10660	15220	15130.37	1.67	0	1950	15873	15546	15153	14826	14433	15350	14630	131	4560	500	10950	10	1	26123038	3939	114.24	12.19	12	0.68	132.00	1237.00	43900	20230328	-65.65	8900	20230215	69.44	18010	-16.27	20240102	12400	21.61	20240206	43900	-65.65	20230328	9380	60.77	20230220	1.13	N	114190	500	130 억		437478	N	N	520	N	00	N
67	20240219	150713	57	100.00	KSQ150		금속	N	N	N	N		N	15110	-110	5	-0.72	2600391660	171855	56.54	15120	15430	14800	19780	10660	15220	15131.31	1.67	0	3114	15873	15546	15153	14826	14433	15350	14630	131	4560	500	10950	10	1	26123038	3947	114.47	12.22	12	0.66	132.00	1237.00	43900	20230328	-65.58	8900	20230215	69.78	18010	-16.10	20240102	12400	21.85	20240206	43900	-65.58	20230328	9380	61.09	20230220	1.13	N	114190	500	130 억		437478	N	N	275	N	00	N
68	20240219	140712	57	100.00	KSQ150		금속	N	N	N	N		N	15180	-40	5	-0.26	2433529230	160835	52.92	15120	15430	14800	19780	10660	15220	15130.59	1.67	0	4074	15873	15546	15153	14826	14433	15350	14630	131	4560	500	10950	10	1	26123038	3965	115.00	12.27	12	0.62	132.00	1237.00	43900	20230328	-65.42	8900	20230215	70.56	18010	-15.71	20240102	12400	22.42	20240206	43900	-65.42	20230328	9380	61.83	20230220	1.13	N	114190	500	130 억		437478	N	N	275	N	00	N
69	20240219	130712	57	100.00	KSQ150		금속	N	N	N	N		N	15190	-30	5	-0.20	2259834330	149398	49.15	15120	15430	14800	19780	10660	15220	15126.26	1.67	0	5896	15873	15546	15153	14826	14433	15350	14630	131	4560	500	10950	10	1	26123038	3968	115.08	12.28	12	0.57	132.00	1237.00	43900	20230328	-65.40	8900	20230215	70.67	18010	-15.66	20240102	12400	22.50	20240206	43900	-65.40	20230328	9380	61.94	20230220	1.13	N	114190	500	130 억		437478	N	N	275	N	00	N
70	20240219	120711	57	100.00	KSQ150		금속	N	N	N	N		N	15270	50	2	0.33	2038995660	134958	44.40	15120	15430	14800	19780	10660	15220	15108.36	1.67	0	3305	15873	15546	15153	14826	14433	15350	14630	131	4560	500	10950	10	1	26123038	3989	115.68	12.34	12	0.52	132.00	1237.00	43900	20230328	-65.22	8900	20230215	71.57	18010	-15.21	20240102	12400	23.15	20240206	43900	-65.22	20230328	9380	62.79	20230220	1.13	N	114190	500	130 억		437478	N	N	275	N	00	N
71	20240219	110709	57	100.00	KSQ150		금속	N	N	N	N		N	15230	10	2	0.07	1826714610	120984	39.80	15120	15430	14800	19780	10660	15220	15098.80	1.67	0	-1820	15873	15546	15153	14826	14433	15350	14630	131	4560	500	10950	10	1	26123038	3979	115.38	12.31	12	0.46	132.00	1237.00	43900	20230328	-65.31	8900	20230215	71.12	18010	-15.44	20240102	12400	22.82	20240206	43900	-65.31	20230328	9380	62.37	20230220	1.13	N	114190	500	130 억		437478	N	N	275	N	00	N
72	20240219	100705	57	100.00	KSQ150		금속	N	N	N	N		N	15240	20	2	0.13	1033085870	69024	22.71	15120	15240	14800	19780	10660	15220	14967.02	1.67	0	1180	15873	15546	15153	14826	14433	15350	14630	131	4560	500	10950	10	1	26123038	3981	115.45	12.32	12	0.26	132.00	1237.00	43900	20230328	-65.28	8900	20230215	71.24	18010	-15.38	20240102	12400	22.90	20240206	43900	-65.28	20230328	9380	62.47	20230220	1.13	N	114190	500	130 억		437478	N	N	275	N	00	N
73	20240219	090705	57	100.00	KSQ150		금속	N	N	N	N		N	14960	-260	5	-1.71	276781420	18563	6.11	15120	15120	14800	19780	10660	15220	14910.22	1.67	0	-1541	15873	15546	15153	14826	14433	15350	14630	131	4560	500	10950	10	1	26123038	3908	113.33	12.09	12	0.07	132.00	1237.00	43900	20230328	-65.92	8900	20230215	68.09	18010	-16.94	20240102	12400	20.65	20240206	43900	-65.92	20230328	9380	59.49	20230220	1.13	N	114190	500	130 억		437478	N	N	275	N	00	N
74	20240216	160702	57	100.00	KSQ150		금속	N	N	N	N		N	15220	220	2	1.47	4562099160	303561	57.35	15480	15480	14760	19500	10500	15000	15027.82	1.71	0	-10214	15813	15406	14763	14356	13713	15610	14560	131	4500	500	10800	10	1	26123038	3976	115.30	12.30	12	1.16	132.00	1237.00	43900	20230328	-65.33	8900	20230215	71.01	18010	-15.49	20240102	12400	22.74	20240206	43900	-65.33	20230328	8930	70.44	20230216	1.11	N	114190	500	130 억		447206	N	N	275	N	00	N
75	20240216	150708	57	100.00	KSQ150		금속	N	N	N	N		N	15020	20	2	0.13	4257928750	283450	53.55	15480	15480	14760	19500	10500	15000	15021.80	1.71	0	-14052	15813	15406	14763	14356	13713	15610	14560	131	4500	500	10800	10	1	26123038	3924	113.79	12.14	12	1.09	132.00	1237.00	43900	20230328	-65.79	8900	20230215	68.76	18010	-16.60	20240102	12400	21.13	20240206	43900	-65.79	20230328	8930	68.20	20230216	1.11	N	114190	500	130 억		447206	N	N	1072	N	00	N
76	20240216	140711	57	100.00	KSQ150		금속	N	N	N	N		N	15140	140	2	0.93	3984212240	265274	50.12	15480	15480	14760	19500	10500	15000	15019.23	1.71	0	-13303	15813	15406	14763	14356	13713	15610	14560	131	4500	500	10800	10	1	26123038	3955	114.70	12.24	12	1.02	132.00	1237.00	43900	20230328	-65.51	8900	20230215	70.11	18010	-15.94	20240102	12400	22.10	20240206	43900	-65.51	20230328	8930	69.54	20230216	1.11	N	114190	500	130 억		447206	N	N	1072	N	00	N
77	20240216	130703	57	100.00	KSQ150		금속	N	N	N	N		N	15060	60	2	0.40	3643085920	242758	45.87	15480	15480	14760	19500	10500	15000	15007.07	1.71	0	-19802	15813	15406	14763	14356	13713	15610	14560	131	4500	500	10800	10	1	26123038	3934	114.09	12.17	12	0.93	132.00	1237.00	43900	20230328	-65.69	8900	20230215	69.21	18010	-16.38	20240102	12400	21.45	20240206	43900	-65.69	20230328	8930	68.65	20230216	1.11	N	114190	500	130 억		447206	N	N	1072	N	00	N
78	20240216	120706	57	100.00	KSQ150		금속	N	N	N	N		N	14930	-70	5	-0.47	3145331170	209537	39.59	15480	15480	14760	19500	10500	15000	15010.86	1.71	0	-30370	15813	15406	14763	14356	13713	15610	14560	131	4500	500	10800	10	1	26123038	3900	113.11	12.07	12	0.80	132.00	1237.00	43900	20230328	-65.99	8900	20230215	67.75	18010	-17.10	20240102	12400	20.40	20240206	43900	-65.99	20230328	8930	67.19	20230216	1.11	N	114190	500	130 억		447206	N	N	1072	N	00	N
79	20240216	110714	57	100.00	KSQ150		금속	N	N	N	N		N	14980	-20	5	-0.13	2913635070	194022	36.66	15480	15480	14760	19500	10500	15000	15017.03	1.71	0	-24785	15813	15406	14763	14356	13713	15610	14560	131	4500	500	10800	10	1	26123038	3913	113.48	12.11	12	0.74	132.00	1237.00	43900	20230328	-65.88	8900	20230215	68.31	18010	-16.82	20240102	12400	20.81	20240206	43900	-65.88	20230328	8930	67.75	20230216	1.11	N	114190	500	130 억		447206	N	N	1072	N	00	N
80	20240216	100707	57	100.00	KSQ150		금속	N	N	N	N		N	14960	-40	5	-0.27	2537753970	168823	31.90	15480	15480	14760	19500	10500	15000	15032.04	1.71	0	-17428	15813	15406	14763	14356	13713	15610	14560	131	4500	500	10800	10	1	26123038	3908	113.33	12.09	12	0.65	132.00	1237.00	43900	20230328	-65.92	8900	20230215	68.09	18010	-16.94	20240102	12400	20.65	20240206	43900	-65.92	20230328	8930	67.53	20230216	1.11	N	114190	500	130 억		447206	N	N	1072	N	00	N
81	20240216	090659	57	100.00	KSQ150		금속	N	N	N	N		N	15050	50	2	0.33	937125920	61711	11.66	15480	15480	14810	19500	10500	15000	15185.73	1.71	0	-14782	15813	15406	14763	14356	13713	15610	14560	131	4500	500	10800	10	1	26123038	3932	114.02	12.17	12	0.24	132.00	1237.00	43900	20230328	-65.72	8900	20230215	69.10	18010	-16.44	20240102	12400	21.37	20240206	43900	-65.72	20230328	8930	68.53	20230216	1.11	N	114190	500	130 억		447206	N	N	1072	N	00	N
82	20240215	160700	57	100.00	KSQ150		금속	N	N	N	N		N	15000	950	2	6.76	7721393930	523622	70.21	14290	15170	14120	18260	9840	14050	14745.69	1.73	0	-13243	15903	14976	14053	13126	12203	15440	13590	131	4210	500	10110	10	1	26123038	3918	113.64	12.13	12	2.00	132.00	1237.00	43900	20230328	-65.83	8900	20230215	68.54	18010	-16.71	20240102	12400	20.97	20240206	43900	-65.83	20230328	8900	68.54	20230215	1.07	N	114190	500	130 억		451643	N	N	1072	N	00	N
83	20240215	150706	57	100.00	KSQ150		금속	N	N	N	N		N	14860	810	2	5.77	7465489090	506527	67.91	14290	15170	14120	18260	9840	14050	14738.58	1.73	0	-10118	15903	14976	14053	13126	12203	15440	13590	131	4210	500	10110	10	1	26123038	3882	112.58	12.01	12	1.94	132.00	1237.00	43900	20230328	-66.15	8900	20230215	66.97	18010	-17.49	20240102	12400	19.84	20240206	43900	-66.15	20230328	8900	66.97	20230215	1.07	N	114190	500	130 억		451643	N	N	1210	N	00	N
84	20240215	140702	57	100.00	KSQ150		금속	N	N	N	N		N	14750	700	2	4.98	6773275130	460263	61.71	14290	15170	14120	18260	9840	14050	14716.10	1.73	0	-7232	15903	14976	14053	13126	12203	15440	13590	131	4210	500	10110	10	1	26123038	3853	111.74	11.92	12	1.76	132.00	1237.00	43900	20230328	-66.40	8900	20230215	65.73	18010	-18.10	20240102	12400	18.95	20240206	43900	-66.40	20230328	8900	65.73	20230215	1.07	N	114190	500	130 억		451643	N	N	1210	N	00	N
85	20240215	130653	57	100.00	KSQ150		금속	N	N	N	N		N	14980	930	2	6.62	5993995930	407790	54.68	14290	15170	14120	18260	9840	14050	14698.73	1.73	0	-16705	15903	14976	14053	13126	12203	15440	13590	131	4210	500	10110	10	1	26123038	3913	113.48	12.11	12	1.56	132.00	1237.00	43900	20230328	-65.88	8900	20230215	68.31	18010	-16.82	20240102	12400	20.81	20240206	43900	-65.88	20230328	8900	68.31	20230215	1.07	N	114190	500	130 억		451643	N	N	1210	N	00	N
86	20240215	120701	57	100.00	KSQ150		금속	N	N	N	N		N	14630	580	2	4.13	4575631510	313007	41.97	14290	14980	14120	18260	9840	14050	14618.30	1.73	0	-36519	15903	14976	14053	13126	12203	15440	13590	131	4210	500	10110	10	1	26123038	3822	110.83	11.83	12	1.20	132.00	1237.00	43900	20230328	-66.67	8900	20230215	64.38	18010	-18.77	20240102	12400	17.98	20240206	43900	-66.67	20230328	8900	64.38	20230215	1.07	N	114190	500	130 억		451643	N	N	1210	N	00	N
87	20240215	110657	57	100.00	KSQ150		금속	N	N	N	N		N	14540	490	2	3.49	4334228750	296446	39.75	14290	14980	14120	18260	9840	14050	14620.63	1.73	0	-38984	15903	14976	14053	13126	12203	15440	13590	131	4210	500	10110	10	1	26123038	3798	110.15	11.75	12	1.13	132.00	1237.00	43900	20230328	-66.88	8900	20230215	63.37	18010	-19.27	20240102	12400	17.26	20240206	43900	-66.88	20230328	8900	63.37	20230215	1.07	N	114190	500	130 억		451643	N	N	1210	N	00	N
88	20240215	100657	57	100.00	KSQ150		금속	N	N	N	N		N	14680	630	2	4.48	3326710610	227552	30.51	14290	14980	14120	18260	9840	14050	14619.56	1.73	0	-30940	15903	14976	14053	13126	12203	15440	13590	131	4210	500	10110	10	1	26123038	3835	111.21	11.87	12	0.87	132.00	1237.00	43900	20230328	-66.56	8900	20230215	64.94	18010	-18.49	20240102	12400	18.39	20240206	43900	-66.56	20230328	8900	64.94	20230215	1.07	N	114190	500	130 억		451643	N	N	1210	N	00	N
89	20240215	090658	57	100.00	KSQ150		금속	N	N	N	N		N	14360	310	2	2.21	465577550	32698	4.38	14290	14400	14120	18260	9840	14050	14238.72	1.73	0	-6332	15903	14976	14053	13126	12203	15440	13590	131	4210	500	10110	10	1	26123038	3751	108.79	11.61	12	0.13	132.00	1237.00	43900	20230328	-67.29	8900	20230215	61.35	18010	-20.27	20240102	12400	15.81	20240206	43900	-67.29	20230328	8900	61.35	20230215	1.07	N	114190	500	130 억		451643	N	N	1210	N	00	N
90	20240214	160653	57	100.00	KSQ150		금속	N	N	N	N		N	14050	990	2	7.58	10475924350	744276	532.67	13150	14980	13130	16970	9150	13060	14075.48	1.75	0	-10178	13446	13252	13126	12932	12806	13190	12870	131	3910	500	9400	10	1	26123038	3670	106.44	11.36	12	2.85	132.00	1237.00	43900	20230328	-68.00	8900	20230215	57.87	18010	-21.99	20240102	12400	13.31	20240206	43900	-68.00	20230328	8900	57.87	20230215	1.05	N	114190	500	130 억		458293	N	N	1210	N	00	N
91	20240214	150654	57	100.00	KSQ150		금속	N	N	N	N		N	14010	950	2	7.27	10215920460	725723	519.39	13150	14980	13130	16970	9150	13060	14077.00	1.75	0	-9961	13446	13252	13126	12932	12806	13190	12870	131	3910	500	9400	10	1	26123038	3660	106.14	11.33	12	2.78	132.00	1237.00	43900	20230328	-68.09	8900	20230215	57.42	18010	-22.21	20240102	12400	12.98	20240206	43900	-68.09	20230328	8900	57.42	20230215	1.05	N	114190	500	130 억		458293	N	N	576	N	00	N
92	20240214	140651	57	100.00	KSQ150		금속	N	N	N	N		N	14220	1160	2	8.88	9398369240	667767	477.92	13150	14980	13130	16970	9150	13060	14074.45	1.75	0	-6438	13446	13252	13126	12932	12806	13190	12870	131	3910	500	9400	10	1	26123038	3715	107.73	11.50	12	2.56	132.00	1237.00	43900	20230328	-67.61	8900	20230215	59.78	18010	-21.04	20240102	12400	14.68	20240206	43900	-67.61	20230328	8900	59.78	20230215	1.05	N	114190	500	130 억		458293	N	N	576	N	00	N
93	20240214	130653	57	100.00	KSQ150		금속	N	N	N	N		N	14480	1420	2	10.87	6438941480	461458	330.26	13150	14980	13130	16970	9150	13060	13953.63	1.75	0	-31764	13446	13252	13126	12932	12806	13190	12870	131	3910	500	9400	10	1	26123038	3783	109.70	11.71	12	1.77	132.00	1237.00	43900	20230328	-67.02	8900	20230215	62.70	18010	-19.60	20240102	12400	16.77	20240206	43900	-67.02	20230328	8900	62.70	20230215	1.05	N	114190	500	130 억		458293	N	N	576	N	00	N
94	20240214	120648	57	100.00	KSQ150		금속	N	N	N	N		N	13860	800	2	6.13	3186180450	236277	169.10	13150	13870	13130	16970	9150	13060	13485.08	1.75	0	1993	13446	13252	13126	12932	12806	13190	12870	131	3910	500	9400	10	1	26123038	3621	105.00	11.20	12	0.90	132.00	1237.00	43900	20230328	-68.43	8900	20230215	55.73	18010	-23.04	20240102	12400	11.77	20240206	43900	-68.43	20230328	8900	55.73	20230215	1.05	N	114190	500	130 억		458293	N	N	576	N	00	N
95	20240214	110655	57	100.00	KSQ150		금속	N	N	N	N		N	13360	300	2	2.30	2311194160	172158	123.21	13150	13600	13130	16970	9150	13060	13425.02	1.75	0	-21868	13446	13252	13126	12932	12806	13190	12870	131	3910	500	9400	10	1	26123038	3490	101.21	10.80	12	0.66	132.00	1237.00	43900	20230328	-69.57	8900	20230215	50.11	18010	-25.82	20240102	12400	7.74	20240206	43900	-69.57	20230328	8900	50.11	20230215	1.05	N	114190	500	130 억		458293	N	N	576	N	00	N
96	20240214	090644	57	100.00	KSQ150		금속	N	N	N	N		N	13370	310	2	2.37	753400760	56041	40.11	13150	13600	13130	16970	9150	13060	13444.30	1.75	0	-5946	13446	13252	13126	12932	12806	13190	12870	131	3910	500	9400	10	1	26123038	3493	101.29	10.81	12	0.21	132.00	1237.00	43900	20230328	-69.54	8900	20230215	50.22	18010	-25.76	20240102	12400	7.82	20240206	43900	-69.54	20230328	8900	50.22	20230215	1.05	N	114190	500	130 억		458293	N	N	576	N	00	N
97	20240213	160645	57	100.00	KSQ150		금속	N	N	N	N		N	13060	-160	5	-1.21	1823280030	138928	73.35	13230	13320	13000	17180	9260	13220	13123.95	1.79	0	-18315	14086	13652	13266	12832	12446	13870	13050	131	3960	500	9510	10	1	26123038	3412	98.94	10.56	12	0.53	132.00	1237.00	43900	20230328	-70.25	8900	20230215	46.74	18010	-27.48	20240102	12400	5.32	20240206	43900	-70.25	20230328	8900	46.74	20230215	1.05	N	114190	500	130 억		466523	N	N	576	N	00	N
98	20240213	150643	57	100.00	KSQ150		금속	N	N	N	N		N	13080	-140	5	-1.06	1734159460	132100	69.74	13230	13320	13000	17180	9260	13220	13127.63	1.79	0	-16442	14086	13652	13266	12832	12446	13870	13050	131	3960	500	9510	10	1	26123038	3417	99.09	10.57	12	0.51	132.00	1237.00	43900	20230328	-70.21	8900	20230215	46.97	18010	-27.37	20240102	12400	5.48	20240206	43900	-70.21	20230328	8900	46.97	20230215	1.05	N	114190	500	130 억		466523	N	N	155	N	00	N
99	20240213	140651	57	100.00	KSQ150		금속	N	N	N	N		N	13120	-100	5	-0.76	1450835840	110423	58.30	13230	13320	13000	17180	9260	13220	13138.89	1.79	0	-11517	14086	13652	13266	12832	12446	13870	13050	131	3960	500	9510	10	1	26123038	3427	99.39	10.61	12	0.42	132.00	1237.00	43900	20230328	-70.11	8900	20230215	47.42	18010	-27.15	20240102	12400	5.81	20240206	43900	-70.11	20230328	8900	47.42	20230215	1.05	N	114190	500	130 억		466523	N	N	155	N	00	N
100	20240213	130643	57	100.00	KSQ150		금속	N	N	N	N		N	13110	-110	5	-0.83	1337463610	101785	53.74	13230	13320	13000	17180	9260	13220	13140.09	1.79	0	-8220	14086	13652	13266	12832	12446	13870	13050	131	3960	500	9510	10	1	26123038	3425	99.32	10.60	12	0.39	132.00	1237.00	43900	20230328	-70.14	8900	20230215	47.30	18010	-27.21	20240102	12400	5.73	20240206	43900	-70.14	20230328	8900	47.30	20230215	1.05	N	114190	500	130 억		466523	N	N	155	N	00	N
101	20240213	120652	57	100.00	KSQ150		금속	N	N	N	N		N	13110	-110	5	-0.83	1137794860	86586	45.71	13230	13320	13000	17180	9260	13220	13140.63	1.79	0	-14749	14086	13652	13266	12832	12446	13870	13050	131	3960	500	9510	10	1	26123038	3425	99.32	10.60	12	0.33	132.00	1237.00	43900	20230328	-70.14	8900	20230215	47.30	18010	-27.21	20240102	12400	5.73	20240206	43900	-70.14	20230328	8900	47.30	20230215	1.05	N	114190	500	130 억		466523	N	N	155	N	00	N
102	20240213	110650	57	100.00	KSQ150		금속	N	N	N	N		N	13110	-110	5	-0.83	835572020	63449	33.50	13230	13320	13080	17180	9260	13220	13169.19	1.79	0	-12561	14086	13652	13266	12832	12446	13870	13050	131	3960	500	9510	10	1	26123038	3425	99.32	10.60	12	0.24	132.00	1237.00	43900	20230328	-70.14	8900	20230215	47.30	18010	-27.21	20240102	12400	5.73	20240206	43900	-70.14	20230328	8900	47.30	20230215	1.05	N	114190	500	130 억		466523	N	N	155	N	00	N
103	20240213	100543	57	100.00	KSQ150		금속	N	N	N	N		N	13130	-90	5	-0.68	509620550	38594	20.38	13230	13320	13090	17180	9260	13220	13204.66	1.79	0	-5362	14086	13652	13266	12832	12446	13870	13050	131	3960	500	9510	10	1	26123038	3430	99.47	10.61	12	0.15	132.00	1237.00	43900	20230328	-70.09	8900	20230215	47.53	18010	-27.10	20240102	12400	5.89	20240206	43900	-70.09	20230328	8900	47.53	20230215	1.05	N	114190	500	130 억		466523	N	N	155	N	00	N