KissMeData/114190/price/prices-20240401.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	20240430	160824	57	100.00	KSQ150		금속	N	N	N	N		N	17630	-120	5	-0.68	1249111830	70388	106.43	18090	18200	17490	23050	12430	17750	17746.11	2.16	0	-6200	18203	17976	17563	17336	16923	18090	17450	131	5300	500	12780	10	1	26123038	4605	104.94	11.80	12	0.27	168.00	1494.00	31800	20230718	-44.56	12400	20240206	42.18	21950	-19.68	20240319	12400	42.18	20240206	31800	-44.56	20230718	12400	42.18	20240206	1.18	N	114190	500	130 억		563551	N	N	192	N	00	N
3	20240430	150835	57	100.00	KSQ150		금속	N	N	N	N		N	17600	-150	5	-0.85	1194490980	67291	101.75	18090	18200	17490	23050	12430	17750	17751.13	2.16	0	-7592	18203	17976	17563	17336	16923	18090	17450	131	5300	500	12780	10	1	26123038	4598	104.76	11.78	12	0.26	168.00	1494.00	31800	20230718	-44.65	12400	20240206	41.94	21950	-19.82	20240319	12400	41.94	20240206	31800	-44.65	20230718	12400	41.94	20240206	1.18	N	114190	500	130 억		563551	N	N	84	N	00	N
4	20240430	140835	57	100.00	KSQ150		금속	N	N	N	N		N	17700	-50	5	-0.28	1095462090	61660	93.23	18090	18200	17490	23050	12430	17750	17766.17	2.16	0	-7920	18203	17976	17563	17336	16923	18090	17450	131	5300	500	12780	10	1	26123038	4624	105.36	11.85	12	0.24	168.00	1494.00	31800	20230718	-44.34	12400	20240206	42.74	21950	-19.36	20240319	12400	42.74	20240206	31800	-44.34	20230718	12400	42.74	20240206	1.18	N	114190	500	130 억		563551	N	N	84	N	00	N
5	20240430	130832	57	100.00	KSQ150		금속	N	N	N	N		N	17750	0	3	0.00	1055893040	59423	89.85	18090	18200	17490	23050	12430	17750	17769.10	2.16	0	-6903	18203	17976	17563	17336	16923	18090	17450	131	5300	500	12780	10	1	26123038	4637	105.65	11.88	12	0.23	168.00	1494.00	31800	20230718	-44.18	12400	20240206	43.15	21950	-19.13	20240319	12400	43.15	20240206	31800	-44.18	20230718	12400	43.15	20240206	1.18	N	114190	500	130 억		563551	N	N	84	N	00	N
6	20240430	120833	57	100.00	KSQ150		금속	N	N	N	N		N	17560	-190	5	-1.07	967761930	54433	82.31	18090	18200	17490	23050	12430	17750	17778.96	2.16	0	-5673	18203	17976	17563	17336	16923	18090	17450	131	5300	500	12780	10	1	26123038	4587	104.52	11.75	12	0.21	168.00	1494.00	31800	20230718	-44.78	12400	20240206	41.61	21950	-20.00	20240319	12400	41.61	20240206	31800	-44.78	20230718	12400	41.61	20240206	1.18	N	114190	500	130 억		563551	N	N	84	N	00	N
7	20240430	110830	57	100.00	KSQ150		금속	N	N	N	N		N	17630	-120	5	-0.68	720383780	40345	61.00	18090	18200	17590	23050	12430	17750	17855.59	2.16	0	-3224	18203	17976	17563	17336	16923	18090	17450	131	5300	500	12780	10	1	26123038	4605	104.94	11.80	12	0.15	168.00	1494.00	31800	20230718	-44.56	12400	20240206	42.18	21950	-19.68	20240319	12400	42.18	20240206	31800	-44.56	20230718	12400	42.18	20240206	1.18	N	114190	500	130 억		563551	N	N	84	N	00	N
8	20240430	100832	57	100.00	KSQ150		금속	N	N	N	N		N	17680	-70	5	-0.39	605627880	33842	51.17	18090	18200	17680	23050	12430	17750	17895.75	2.16	0	-1945	18203	17976	17563	17336	16923	18090	17450	131	5300	500	12780	10	1	26123038	4619	105.24	11.83	12	0.13	168.00	1494.00	31800	20230718	-44.40	12400	20240206	42.58	21950	-19.45	20240319	12400	42.58	20240206	31800	-44.40	20230718	12400	42.58	20240206	1.18	N	114190	500	130 억		563551	N	N	84	N	00	N
9	20240430	090842	57	100.00	KSQ150		금속	N	N	N	N		N	18000	250	2	1.41	212771650	11757	17.78	18090	18200	17920	23050	12430	17750	18097.44	2.16	0	2020	18203	17976	17563	17336	16923	18090	17450	131	5300	500	12780	10	1	26123038	4702	107.14	12.05	12	0.05	168.00	1494.00	31800	20230718	-43.40	12400	20240206	45.16	21950	-18.00	20240319	12400	45.16	20240206	31800	-43.40	20230718	12400	45.16	20240206	1.18	N	114190	500	130 억		563551	N	N	84	N	00	N
10	20240429	160820	57	100.00	KSQ150		금속	N	N	N	N		N	17750	520	2	3.02	1156256810	66050	87.41	17250	17790	17150	22350	12070	17230	17504.45	2.13	0	9259	18203	17716	17403	16916	16603	17560	16760	131	5120	500	12400	10	1	26123038	4637	105.65	11.88	12	0.25	168.00	1494.00	31800	20230718	-44.18	12400	20240206	43.15	21950	-19.13	20240319	12400	43.15	20240206	31800	-44.18	20230718	12400	43.15	20240206	1.19	N	114190	500	130 억		556061	N	N	84	N	00	N
11	20240429	150832	57	100.00	KSQ150		금속	N	N	N	N		N	17540	310	2	1.80	801010550	45942	60.80	17250	17590	17150	22350	12070	17230	17435.26	2.13	0	10535	18203	17716	17403	16916	16603	17560	16760	131	5120	500	12400	10	1	26123038	4582	104.40	11.74	12	0.18	168.00	1494.00	31800	20230718	-44.84	12400	20240206	41.45	21950	-20.09	20240319	12400	41.45	20240206	31800	-44.84	20230718	12400	41.45	20240206	1.19	N	114190	500	130 억		556061	N	N	7	N	00	N
12	20240429	140758	57	100.00	KSQ150		금속	N	N	N	N		N	17590	360	2	2.09	683836310	39270	51.97	17250	17590	17150	22350	12070	17230	17413.71	2.13	0	9299	18203	17716	17403	16916	16603	17560	16760	131	5120	500	12400	10	1	26123038	4595	104.70	11.77	12	0.15	168.00	1494.00	31800	20230718	-44.69	12400	20240206	41.85	21950	-19.86	20240319	12400	41.85	20240206	31800	-44.69	20230718	12400	41.85	20240206	1.19	N	114190	500	130 억		556061	N	N	7	N	00	N
13	20240429	130831	57	100.00	KSQ150		금속	N	N	N	N		N	17530	300	2	1.74	543507080	31270	41.38	17250	17550	17150	22350	12070	17230	17381.10	2.13	0	7772	18203	17716	17403	16916	16603	17560	16760	131	5120	500	12400	10	1	26123038	4579	104.35	11.73	12	0.12	168.00	1494.00	31800	20230718	-44.87	12400	20240206	41.37	21950	-20.14	20240319	12400	41.37	20240206	31800	-44.87	20230718	12400	41.37	20240206	1.19	N	114190	500	130 억		556061	N	N	7	N	00	N
14	20240429	120831	57	100.00	KSQ150		금속	N	N	N	N		N	17460	230	2	1.33	435977470	25114	33.23	17250	17460	17150	22350	12070	17230	17359.94	2.13	0	5254	18203	17716	17403	16916	16603	17560	16760	131	5120	500	12400	10	1	26123038	4561	103.93	11.69	12	0.10	168.00	1494.00	31800	20230718	-45.09	12400	20240206	40.81	21950	-20.46	20240319	12400	40.81	20240206	31800	-45.09	20230718	12400	40.81	20240206	1.19	N	114190	500	130 억		556061	N	N	7	N	00	N
15	20240429	110805	57	100.00	KSQ150		금속	N	N	N	N		N	17380	150	2	0.87	311028290	17940	23.74	17250	17440	17150	22350	12070	17230	17337.14	2.13	0	162	18203	17716	17403	16916	16603	17560	16760	131	5120	500	12400	10	1	26123038	4540	103.45	11.63	12	0.07	168.00	1494.00	31800	20230718	-45.35	12400	20240206	40.16	21950	-20.82	20240319	12400	40.16	20240206	31800	-45.35	20230718	12400	40.16	20240206	1.19	N	114190	500	130 억		556061	N	N	7	N	00	N
16	20240429	100830	57	100.00	KSQ150		금속	N	N	N	N		N	17350	120	2	0.70	240700390	13884	18.37	17250	17440	17150	22350	12070	17230	17336.53	2.13	0	1477	18203	17716	17403	16916	16603	17560	16760	131	5120	500	12400	10	1	26123038	4532	103.27	11.61	12	0.05	168.00	1494.00	31800	20230718	-45.44	12400	20240206	39.92	21950	-20.96	20240319	12400	39.92	20240206	31800	-45.44	20230718	12400	39.92	20240206	1.19	N	114190	500	130 억		556061	N	N	7	N	00	N
17	20240429	090830	57	100.00	KSQ150		금속	N	N	N	N		N	17350	120	2	0.70	71605700	4140	5.48	17250	17440	17150	22350	12070	17230	17296.06	2.13	0	942	18203	17716	17403	16916	16603	17560	16760	131	5120	500	12400	10	1	26123038	4532	103.27	11.61	12	0.02	168.00	1494.00	31800	20230718	-45.44	12400	20240206	39.92	21950	-20.96	20240319	12400	39.92	20240206	31800	-45.44	20230718	12400	39.92	20240206	1.19	N	114190	500	130 억		556061	N	N	7	N	00	N
18	20240426	160826	57	100.00	KSQ150		금속	N	N	N	N		N	17230	-360	5	-2.05	1304239030	75210	70.14	17890	17890	17090	22850	12320	17590	17341.39	2.27	0	-34296	18396	17992	17516	17112	16636	18195	17315	131	5260	500	12660	10	1	26123038	4501	102.56	11.53	12	0.29	168.00	1494.00	32300	20230420	-46.66	12400	20240206	38.95	21950	-21.50	20240319	12400	38.95	20240206	31800	-45.82	20230718	12400	38.95	20240206	1.22	N	114190	500	130 억		592427	N	N	7	N	00	N
19	20240426	150827	57	100.00	KSQ150		금속	N	N	N	N		N	17200	-390	5	-2.22	1236319250	71271	66.47	17890	17890	17090	22850	12320	17590	17346.74	2.27	0	-33123	18396	17992	17516	17112	16636	18195	17315	131	5260	500	12660	10	1	26123038	4493	102.38	11.51	12	0.27	168.00	1494.00	32300	20230420	-46.75	12400	20240206	38.71	21950	-21.64	20240319	12400	38.71	20240206	31800	-45.91	20230718	12400	38.71	20240206	1.22	N	114190	500	130 억		592427	N	N	8	N	00	N
20	20240426	140825	57	100.00	KSQ150		금속	N	N	N	N		N	17240	-350	5	-1.99	1070512270	61662	57.51	17890	17890	17090	22850	12320	17590	17360.97	2.27	0	-29126	18396	17992	17516	17112	16636	18195	17315	131	5260	500	12660	10	1	26123038	4504	102.62	11.54	12	0.24	168.00	1494.00	32300	20230420	-46.63	12400	20240206	39.03	21950	-21.46	20240319	12400	39.03	20240206	31800	-45.79	20230718	12400	39.03	20240206	1.22	N	114190	500	130 억		592427	N	N	8	N	00	N
21	20240426	130827	57	100.00	KSQ150		금속	N	N	N	N		N	17180	-410	5	-2.33	981910940	56496	52.69	17890	17890	17120	22850	12320	17590	17380.19	2.27	0	-27384	18396	17992	17516	17112	16636	18195	17315	131	5260	500	12660	10	1	26123038	4488	102.26	11.50	12	0.22	168.00	1494.00	32300	20230420	-46.81	12400	20240206	38.55	21950	-21.73	20240319	12400	38.55	20240206	31800	-45.97	20230718	12400	38.55	20240206	1.22	N	114190	500	130 억		592427	N	N	8	N	00	N
22	20240426	120825	57	100.00	KSQ150		금속	N	N	N	N		N	17260	-330	5	-1.88	793780590	45563	42.49	17890	17890	17220	22850	12320	17590	17421.61	2.27	0	-19709	18396	17992	17516	17112	16636	18195	17315	131	5260	500	12660	10	1	26123038	4509	102.74	11.55	12	0.17	168.00	1494.00	32300	20230420	-46.56	12400	20240206	39.19	21950	-21.37	20240319	12400	39.19	20240206	31800	-45.72	20230718	12400	39.19	20240206	1.22	N	114190	500	130 억		592427	N	N	8	N	00	N
23	20240426	110824	57	100.00	KSQ150		금속	N	N	N	N		N	17310	-280	5	-1.59	697977970	40025	37.33	17890	17890	17220	22850	12320	17590	17438.55	2.27	0	-17574	18396	17992	17516	17112	16636	18195	17315	131	5260	500	12660	10	1	26123038	4522	103.04	11.59	12	0.15	168.00	1494.00	32300	20230420	-46.41	12400	20240206	39.60	21950	-21.14	20240319	12400	39.60	20240206	31800	-45.57	20230718	12400	39.60	20240206	1.22	N	114190	500	130 억		592427	N	N	8	N	00	N
24	20240426	100823	57	100.00	KSQ150		금속	N	N	N	N		N	17370	-220	5	-1.25	410688800	23408	21.83	17890	17890	17350	22850	12320	17590	17544.81	2.27	0	-9978	18396	17992	17516	17112	16636	18195	17315	131	5260	500	12660	10	1	26123038	4538	103.39	11.63	12	0.09	168.00	1494.00	32300	20230420	-46.22	12400	20240206	40.08	21950	-20.87	20240319	12400	40.08	20240206	31800	-45.38	20230718	12400	40.08	20240206	1.22	N	114190	500	130 억		592427	N	N	8	N	00	N
25	20240426	090829	57	100.00	KSQ150		금속	N	N	N	N		N	17610	20	2	0.11	120212040	6796	6.34	17890	17890	17490	22850	12320	17590	17688.65	2.27	0	-2092	18396	17992	17516	17112	16636	18195	17315	131	5260	500	12660	10	1	26123038	4600	104.82	11.79	12	0.03	168.00	1494.00	32300	20230420	-45.48	12400	20240206	42.02	21950	-19.77	20240319	12400	42.02	20240206	31800	-44.62	20230718	12400	42.02	20240206	1.22	N	114190	500	130 억		592427	N	N	8	N	00	N
26	20240425	160820	57	100.00	KSQ150		금속	N	N	N	N		N	17590	130	2	0.74	1860753760	106380	35.87	17250	17920	17040	22650	12230	17460	17491.49	2.26	0	1092	18846	18152	17476	16782	16106	17815	16445	131	5190	500	12570	10	1	26123038	4595	104.70	11.77	12	0.41	168.00	1494.00	32300	20230420	-45.54	12400	20240206	41.85	21950	-19.86	20240319	12400	41.85	20240206	31800	-44.69	20230718	12400	41.85	20240206	1.19	N	114190	500	130 억		590325	N	N	8	N	00	N
27	20240425	150825	57	100.00	KSQ150		금속	N	N	N	N		N	17590	130	2	0.74	1759224790	100612	33.93	17250	17920	17040	22650	12230	17460	17485.26	2.26	0	-152	18846	18152	17476	16782	16106	17815	16445	131	5190	500	12570	10	1	26123038	4595	104.70	11.77	12	0.39	168.00	1494.00	32300	20230420	-45.54	12400	20240206	41.85	21950	-19.86	20240319	12400	41.85	20240206	31800	-44.69	20230718	12400	41.85	20240206	1.19	N	114190	500	130 억		590325	N	N	0	N	00	N
28	20240425	140822	57	100.00	KSQ150		금속	N	N	N	N		N	17670	210	2	1.20	1606159810	91922	31.00	17250	17920	17040	22650	12230	17460	17473.08	2.26	0	-1557	18846	18152	17476	16782	16106	17815	16445	131	5190	500	12570	10	1	26123038	4616	105.18	11.83	12	0.35	168.00	1494.00	32300	20230420	-45.29	12400	20240206	42.50	21950	-19.50	20240319	12400	42.50	20240206	31800	-44.43	20230718	12400	42.50	20240206	1.19	N	114190	500	130 억		590325	N	N	0	N	00	N
29	20240425	130824	57	100.00	KSQ150		금속	N	N	N	N		N	17900	440	2	2.52	1285463760	73852	24.90	17250	17900	17040	22650	12230	17460	17405.89	2.26	0	-3708	18846	18152	17476	16782	16106	17815	16445	131	5190	500	12570	10	1	26123038	4676	106.55	11.98	12	0.28	168.00	1494.00	32300	20230420	-44.58	12400	20240206	44.35	21950	-18.45	20240319	12400	44.35	20240206	31800	-43.71	20230718	12400	44.35	20240206	1.19	N	114190	500	130 억		590325	N	N	0	N	00	N
30	20240425	120820	57	100.00	KSQ150		금속	N	N	N	N		N	17520	60	2	0.34	809754590	47018	15.85	17250	17900	17040	22650	12230	17460	17221.82	2.26	0	-9291	18846	18152	17476	16782	16106	17815	16445	131	5190	500	12570	10	1	26123038	4577	104.29	11.73	12	0.18	168.00	1494.00	32300	20230420	-45.76	12400	20240206	41.29	21950	-20.18	20240319	12400	41.29	20240206	31800	-44.91	20230718	12400	41.29	20240206	1.19	N	114190	500	130 억		590325	N	N	0	N	00	N
31	20240425	110822	57	100.00	KSQ150		금속	N	N	N	N		N	17160	-300	5	-1.72	591743160	34535	11.65	17250	17260	17040	22650	12230	17460	17133.84	2.26	0	-4820	18846	18152	17476	16782	16106	17815	16445	131	5190	500	12570	10	1	26123038	4483	102.14	11.49	12	0.13	168.00	1494.00	32300	20230420	-46.87	12400	20240206	38.39	21950	-21.82	20240319	12400	38.39	20240206	31800	-46.04	20230718	12400	38.39	20240206	1.19	N	114190	500	130 억		590325	N	N	0	N	00	N
32	20240425	100822	57	100.00	KSQ150		금속	N	N	N	N		N	17130	-330	5	-1.89	403914270	23539	7.94	17250	17260	17090	22650	12230	17460	17158.34	2.26	0	-659	18846	18152	17476	16782	16106	17815	16445	131	5190	500	12570	10	1	26123038	4475	101.96	11.47	12	0.09	168.00	1494.00	32300	20230420	-46.97	12400	20240206	38.15	21950	-21.96	20240319	12400	38.15	20240206	31800	-46.13	20230718	12400	38.15	20240206	1.19	N	114190	500	130 억		590325	N	N	0	N	00	N
33	20240425	090824	57	100.00	KSQ150		금속	N	N	N	N		N	17100	-360	5	-2.06	157285540	9144	3.08	17250	17260	17100	22650	12230	17460	17198.67	2.26	0	756	18846	18152	17476	16782	16106	17815	16445	131	5190	500	12570	10	1	26123038	4467	101.79	11.45	12	0.04	168.00	1494.00	32300	20230420	-47.06	12400	20240206	37.90	21950	-22.10	20240319	12400	37.90	20240206	31800	-46.23	20230718	12400	37.90	20240206	1.19	N	114190	500	130 억		590325	N	N	0	N	00	N
34	20240424	160804	57	100.00	KSQ150		금속	N	N	N	N		N	17460	160	2	0.92	5142686410	295984	166.39	17990	18170	16800	22450	12110	17300	17374.78	2.44	0	-48017	18693	17996	17003	16306	15313	18345	16655	131	5150	500	12450	10	1	26123038	4561	103.93	11.69	12	1.13	168.00	1494.00	33700	20230418	-48.19	12400	20240206	40.81	21950	-20.46	20240319	12400	40.81	20240206	31800	-45.09	20230718	12400	40.81	20240206	1.19	N	114190	500	130 억		636890	N	N	0	N	00	N
35	20240424	150819	57	100.00	KSQ150		금속	N	N	N	N		N	17440	140	2	0.81	5041931930	290204	163.14	17990	18170	16800	22450	12110	17300	17373.75	2.44	0	-48314	18693	17996	17003	16306	15313	18345	16655	131	5150	500	12450	10	1	26123038	4556	103.81	11.67	12	1.11	168.00	1494.00	33700	20230418	-48.25	12400	20240206	40.65	21950	-20.55	20240319	12400	40.65	20240206	31800	-45.16	20230718	12400	40.65	20240206	1.19	N	114190	500	130 억		636890	N	N	0	N	00	N
36	20240424	140819	57	100.00	KSQ150		금속	N	N	N	N		N	17370	70	2	0.40	4682056250	269527	151.52	17990	18170	16800	22450	12110	17300	17371.38	2.44	0	-54689	18693	17996	17003	16306	15313	18345	16655	131	5150	500	12450	10	1	26123038	4538	103.39	11.63	12	1.03	168.00	1494.00	33700	20230418	-48.46	12400	20240206	40.08	21950	-20.87	20240319	12400	40.08	20240206	31800	-45.38	20230718	12400	40.08	20240206	1.19	N	114190	500	130 억		636890	N	N	0	N	00	N
37	20240424	130823	57	100.00	KSQ150		금속	N	N	N	N		N	17340	40	2	0.23	4498383310	258976	145.59	17990	18170	16800	22450	12110	17300	17369.88	2.44	0	-55818	18693	17996	17003	16306	15313	18345	16655	131	5150	500	12450	10	1	26123038	4530	103.21	11.61	12	0.99	168.00	1494.00	33700	20230418	-48.55	12400	20240206	39.84	21950	-21.00	20240319	12400	39.84	20240206	31800	-45.47	20230718	12400	39.84	20240206	1.19	N	114190	500	130 억		636890	N	N	0	N	00	N
38	20240424	120820	57	100.00	KSQ150		금속	N	N	N	N		N	17230	-70	5	-0.40	4135867100	238071	133.84	17990	18170	16800	22450	12110	17300	17372.41	2.44	0	-59145	18693	17996	17003	16306	15313	18345	16655	131	5150	500	12450	10	1	26123038	4501	102.56	11.53	12	0.91	168.00	1494.00	33700	20230418	-48.87	12400	20240206	38.95	21950	-21.50	20240319	12400	38.95	20240206	31800	-45.82	20230718	12400	38.95	20240206	1.19	N	114190	500	130 억		636890	N	N	0	N	00	N
39	20240424	110818	57	100.00	KSQ150		금속	N	N	N	N		N	17080	-220	5	-1.27	3848414670	221339	124.43	17990	18170	16800	22450	12110	17300	17386.97	2.44	0	-56724	18693	17996	17003	16306	15313	18345	16655	131	5150	500	12450	10	1	26123038	4462	101.67	11.43	12	0.85	168.00	1494.00	33700	20230418	-49.32	12400	20240206	37.74	21950	-22.19	20240319	12400	37.74	20240206	31800	-46.29	20230718	12400	37.74	20240206	1.19	N	114190	500	130 억		636890	N	N	0	N	00	N
40	20240424	100816	57	100.00	KSQ150		금속	N	N	N	N		N	16900	-400	5	-2.31	3213185730	183855	103.36	17990	18170	16870	22450	12110	17300	17476.74	2.44	0	-48707	18693	17996	17003	16306	15313	18345	16655	131	5150	500	12450	10	1	26123038	4415	100.60	11.31	12	0.70	168.00	1494.00	33700	20230418	-49.85	12400	20240206	36.29	21950	-23.01	20240319	12400	36.29	20240206	31800	-46.86	20230718	12400	36.29	20240206	1.19	N	114190	500	130 억		636890	N	N	0	N	00	N
41	20240424	090819	57	100.00	KSQ150		금속	N	N	N	N		N	17730	430	2	2.49	1407398700	78702	44.24	17990	18170	17350	22450	12110	17300	17882.63	2.44	0	-13076	18693	17996	17003	16306	15313	18345	16655	131	5150	500	12450	10	1	26123038	4632	105.54	11.87	12	0.30	168.00	1494.00	33700	20230418	-47.39	12400	20240206	42.98	21950	-19.23	20240319	12400	42.98	20240206	31800	-44.25	20230718	12400	42.98	20240206	1.19	N	114190	500	130 억		636890	N	N	0	N	00	N
42	20240423	160754	57	100.00	KSQ150		금속	N	N	N	N		N	17300	1100	2	6.79	2967282720	175926	229.26	16060	17700	16010	21050	11340	16200	16865.82	2.45	0	-9887	16633	16416	16083	15866	15533	16525	15975	131	4850	500	11660	10	1	26123038	4519	102.98	11.58	12	0.67	168.00	1494.00	33700	20230418	-48.66	12400	20240206	39.52	21950	-21.18	20240319	12400	39.52	20240206	31800	-45.60	20230718	12400	39.52	20240206	1.21	N	114190	500	130 억		640648	N	N	0	N	00	N
43	20240423	150816	57	100.00	KSQ150		금속	N	N	N	N		N	17440	1240	2	7.65	2591075000	154300	201.08	16060	17700	16010	21050	11340	16200	16792.45	2.45	0	-8376	16633	16416	16083	15866	15533	16525	15975	131	4850	500	11660	10	1	26123038	4556	103.81	11.67	12	0.59	168.00	1494.00	33700	20230418	-48.25	12400	20240206	40.65	21950	-20.55	20240319	12400	40.65	20240206	31800	-45.16	20230718	12400	40.65	20240206	1.21	N	114190	500	130 억		640648	N	N	0	N	00	N
44	20240423	140815	57	100.00	KSQ150		금속	N	N	N	N		N	17030	830	2	5.12	1691800310	102341	133.37	16060	17260	16010	21050	11340	16200	16531.01	2.45	0	-2955	16633	16416	16083	15866	15533	16525	15975	131	4850	500	11660	10	1	26123038	4449	101.37	11.40	12	0.39	168.00	1494.00	33700	20230418	-49.47	12400	20240206	37.34	21950	-22.41	20240319	12400	37.34	20240206	31800	-46.45	20230718	12400	37.34	20240206	1.21	N	114190	500	130 억		640648	N	N	0	N	00	N
45	20240423	130813	57	100.00	KSQ150		금속	N	N	N	N		N	16420	220	2	1.36	917078000	56443	73.56	16060	16520	16010	21050	11340	16200	16247.86	2.45	0	-6638	16633	16416	16083	15866	15533	16525	15975	131	4850	500	11660	10	1	26123038	4289	97.74	10.99	12	0.22	168.00	1494.00	33700	20230418	-51.28	12400	20240206	32.42	21950	-25.19	20240319	12400	32.42	20240206	31800	-48.36	20230718	12400	32.42	20240206	1.21	N	114190	500	130 억		640648	N	N	0	N	00	N
46	20240423	120813	57	100.00	KSQ150		금속	N	N	N	N		N	16490	290	2	1.79	748054630	46178	60.18	16060	16490	16010	21050	11340	16200	16199.37	2.45	0	-6383	16633	16416	16083	15866	15533	16525	15975	131	4850	500	11660	10	1	26123038	4308	98.15	11.04	12	0.18	168.00	1494.00	33700	20230418	-51.07	12400	20240206	32.98	21950	-24.87	20240319	12400	32.98	20240206	31800	-48.14	20230718	12400	32.98	20240206	1.21	N	114190	500	130 억		640648	N	N	0	N	00	N
47	20240423	110815	57	100.00	KSQ150		금속	N	N	N	N		N	16110	-90	5	-0.56	509419080	31563	41.13	16060	16390	16010	21050	11340	16200	16139.75	2.45	0	-14142	16633	16416	16083	15866	15533	16525	15975	131	4850	500	11660	10	1	26123038	4208	95.89	10.78	12	0.12	168.00	1494.00	33700	20230418	-52.20	12400	20240206	29.92	21950	-26.61	20240319	12400	29.92	20240206	31800	-49.34	20230718	12400	29.92	20240206	1.21	N	114190	500	130 억		640648	N	N	0	N	00	N
48	20240423	100813	57	100.00	KSQ150		금속	N	N	N	N		N	16150	-50	5	-0.31	333041630	20623	26.88	16060	16390	16010	21050	11340	16200	16149.04	2.45	0	-8112	16633	16416	16083	15866	15533	16525	15975	131	4850	500	11660	10	1	26123038	4219	96.13	10.81	12	0.08	168.00	1494.00	33700	20230418	-52.08	12400	20240206	30.24	21950	-26.42	20240319	12400	30.24	20240206	31800	-49.21	20230718	12400	30.24	20240206	1.21	N	114190	500	130 억		640648	N	N	0	N	00	N
49	20240423	090814	57	100.00	KSQ150		금속	N	N	N	N		N	16340	140	2	0.86	61008630	3752	4.89	16060	16390	16060	21050	11340	16200	16260.30	2.45	0	252	16633	16416	16083	15866	15533	16525	15975	131	4850	500	11660	10	1	26123038	4269	97.26	10.94	12	0.01	168.00	1494.00	33700	20230418	-51.51	12400	20240206	31.77	21950	-25.56	20240319	12400	31.77	20240206	31800	-48.62	20230718	12400	31.77	20240206	1.21	N	114190	500	130 억		640648	N	N	0	N	00	N
50	20240422	160811	57	100.00	KSQ150		금속	N	N	N	N		N	16200	460	2	2.92	1230254050	76302	102.38	15750	16300	15750	20450	11020	15740	16123.35	2.42	0	12136	16353	16046	15873	15566	15393	15960	15480	131	4710	500	11330	10	1	26123038	4232	96.43	10.84	12	0.29	168.00	1494.00	35750	20230414	-54.69	12400	20240206	30.65	21950	-26.20	20240319	12400	30.65	20240206	31800	-49.06	20230718	12400	30.65	20240206	1.21	N	114190	500	130 억		633283	N	N	81	N	00	N
51	20240422	150810	57	100.00	KSQ150		금속	N	N	N	N		N	16190	450	2	2.86	1119974030	69491	93.24	15750	16300	15750	20450	11020	15740	16116.83	2.42	0	15534	16353	16046	15873	15566	15393	15960	15480	131	4710	500	11330	10	1	26123038	4229	96.37	10.84	12	0.27	168.00	1494.00	35750	20230414	-54.71	12400	20240206	30.56	21950	-26.24	20240319	12400	30.56	20240206	31800	-49.09	20230718	12400	30.56	20240206	1.21	N	114190	500	130 억		633283	N	N	81	N	00	N
52	20240422	140810	57	100.00	KSQ150		금속	N	N	N	N		N	16100	360	2	2.29	948179690	58833	78.94	15750	16300	15750	20450	11020	15740	16116.47	2.42	0	9750	16353	16046	15873	15566	15393	15960	15480	131	4710	500	11330	10	1	26123038	4206	95.83	10.78	12	0.23	168.00	1494.00	35750	20230414	-54.97	12400	20240206	29.84	21950	-26.65	20240319	12400	29.84	20240206	31800	-49.37	20230718	12400	29.84	20240206	1.21	N	114190	500	130 억		633283	N	N	81	N	00	N
53	20240422	130808	57	100.00	KSQ150		금속	N	N	N	N		N	16110	370	2	2.35	851255640	52808	70.86	15750	16300	15750	20450	11020	15740	16119.83	2.42	0	9161	16353	16046	15873	15566	15393	15960	15480	131	4710	500	11330	10	1	26123038	4208	95.89	10.78	12	0.20	168.00	1494.00	35750	20230414	-54.94	12400	20240206	29.92	21950	-26.61	20240319	12400	29.92	20240206	31800	-49.34	20230718	12400	29.92	20240206	1.21	N	114190	500	130 억		633283	N	N	81	N	00	N
54	20240422	120808	57	100.00	KSQ150		금속	N	N	N	N		N	16090	350	2	2.22	777997400	48247	64.74	15750	16300	15750	20450	11020	15740	16125.31	2.42	0	8696	16353	16046	15873	15566	15393	15960	15480	131	4710	500	11330	10	1	26123038	4203	95.77	10.77	12	0.18	168.00	1494.00	35750	20230414	-54.99	12400	20240206	29.76	21950	-26.70	20240319	12400	29.76	20240206	31800	-49.40	20230718	12400	29.76	20240206	1.21	N	114190	500	130 억		633283	N	N	81	N	00	N
55	20240422	110808	57	100.00	KSQ150		금속	N	N	N	N		N	16150	410	2	2.60	682047240	42265	56.71	15750	16300	15750	20450	11020	15740	16137.41	2.42	0	9428	16353	16046	15873	15566	15393	15960	15480	131	4710	500	11330	10	1	26123038	4219	96.13	10.81	12	0.16	168.00	1494.00	35750	20230414	-54.83	12400	20240206	30.24	21950	-26.42	20240319	12400	30.24	20240206	31800	-49.21	20230718	12400	30.24	20240206	1.21	N	114190	500	130 억		633283	N	N	81	N	00	N
56	20240422	100809	57	100.00	KSQ150		금속	N	N	N	N		N	16170	430	2	2.73	610730610	37843	50.78	15750	16300	15750	20450	11020	15740	16138.55	2.42	0	10642	16353	16046	15873	15566	15393	15960	15480	131	4710	500	11330	10	1	26123038	4224	96.25	10.82	12	0.14	168.00	1494.00	35750	20230414	-54.77	12400	20240206	30.40	21950	-26.33	20240319	12400	30.40	20240206	31800	-49.15	20230718	12400	30.40	20240206	1.21	N	114190	500	130 억		633283	N	N	81	N	00	N
57	20240422	090809	57	100.00	KSQ150		금속	N	N	N	N		N	16090	350	2	2.22	199703620	12459	16.72	15750	16200	15750	20450	11020	15740	16028.89	2.42	0	4693	16353	16046	15873	15566	15393	15960	15480	131	4710	500	11330	10	1	26123038	4203	95.77	10.77	12	0.05	168.00	1494.00	35750	20230414	-54.99	12400	20240206	29.76	21950	-26.70	20240319	12400	29.76	20240206	31800	-49.40	20230718	12400	29.76	20240206	1.21	N	114190	500	130 억		633283	N	N	81	N	00	N
58	20240419	160733	57	100.00	KSQ150		금속	N	N	N	N		N	15740	-470	5	-2.90	1178888420	74120	100.74	16050	16180	15700	21050	11350	16210	15905.57	2.48	0	-7762	16616	16412	16086	15882	15556	16515	15985	131	4840	500	11670	10	1	26123038	4112	93.69	10.54	12	0.28	168.00	1494.00	35750	20230414	-55.97	12400	20240206	26.94	21950	-28.29	20240319	12400	26.94	20240206	32300	-51.27	20230420	12400	26.94	20240206	1.24	N	114190	500	130 억		646658	N	N	81	N	00	N
59	20240419	150740	57	100.00	KSQ150		금속	N	N	N	N		N	15790	-420	5	-2.59	1108916340	69677	94.70	16050	16180	15700	21050	11350	16210	15915.10	2.48	0	-7896	16616	16412	16086	15882	15556	16515	15985	131	4840	500	11670	10	1	26123038	4125	93.99	10.57	12	0.27	168.00	1494.00	35750	20230414	-55.83	12400	20240206	27.34	21950	-28.06	20240319	12400	27.34	20240206	32300	-51.11	20230420	12400	27.34	20240206	1.24	N	114190	500	130 억		646658	N	N	0	N	00	N
60	20240419	140734	57	100.00	KSQ150		금속	N	N	N	N		N	15910	-300	5	-1.85	1008766540	63344	86.09	16050	16180	15700	21050	11350	16210	15925.21	2.48	0	-5210	16616	16412	16086	15882	15556	16515	15985	131	4840	500	11670	10	1	26123038	4156	94.70	10.65	12	0.24	168.00	1494.00	35750	20230414	-55.50	12400	20240206	28.31	21950	-27.52	20240319	12400	28.31	20240206	32300	-50.74	20230420	12400	28.31	20240206	1.24	N	114190	500	130 억		646658	N	N	0	N	00	N
61	20240419	130734	57	100.00	KSQ150		금속	N	N	N	N		N	15930	-280	5	-1.73	941931410	59140	80.38	16050	16180	15700	21050	11350	16210	15927.15	2.48	0	-5621	16616	16412	16086	15882	15556	16515	15985	131	4840	500	11670	10	1	26123038	4161	94.82	10.66	12	0.23	168.00	1494.00	35750	20230414	-55.44	12400	20240206	28.47	21950	-27.43	20240319	12400	28.47	20240206	32300	-50.68	20230420	12400	28.47	20240206	1.24	N	114190	500	130 억		646658	N	N	0	N	00	N
62	20240419	120731	57	100.00	KSQ150		금속	N	N	N	N		N	15940	-270	5	-1.67	809877950	50864	69.13	16050	16180	15700	21050	11350	16210	15922.42	2.48	0	-6276	16616	16412	16086	15882	15556	16515	15985	131	4840	500	11670	10	1	26123038	4164	94.88	10.67	12	0.19	168.00	1494.00	35750	20230414	-55.41	12400	20240206	28.55	21950	-27.38	20240319	12400	28.55	20240206	32300	-50.65	20230420	12400	28.55	20240206	1.24	N	114190	500	130 억		646658	N	N	0	N	00	N
63	20240419	110740	57	100.00	KSQ150		금속	N	N	N	N		N	15850	-360	5	-2.22	492415330	30826	41.90	16050	16180	15830	21050	11350	16210	15974.03	2.48	0	-11375	16616	16412	16086	15882	15556	16515	15985	131	4840	500	11670	10	1	26123038	4141	94.35	10.61	12	0.12	168.00	1494.00	35750	20230414	-55.66	12400	20240206	27.82	21950	-27.79	20240319	12400	27.82	20240206	32300	-50.93	20230420	12400	27.82	20240206	1.24	N	114190	500	130 억		646658	N	N	0	N	00	N
64	20240419	100736	57	100.00	KSQ150		금속	N	N	N	N		N	15990	-220	5	-1.36	342582790	21432	29.13	16050	16180	15840	21050	11350	16210	15984.64	2.48	0	-10243	16616	16412	16086	15882	15556	16515	15985	131	4840	500	11670	10	1	26123038	4177	95.18	10.70	12	0.08	168.00	1494.00	35750	20230414	-55.27	12400	20240206	28.95	21950	-27.15	20240319	12400	28.95	20240206	32300	-50.50	20230420	12400	28.95	20240206	1.24	N	114190	500	130 억		646658	N	N	0	N	00	N
65	20240419	090731	57	100.00	KSQ150		금속	N	N	N	N		N	16060	-150	5	-0.93	66933050	4188	5.69	16050	16070	15840	21050	11350	16210	15982.10	2.48	0	-2503	16616	16412	16086	15882	15556	16515	15985	131	4840	500	11670	10	1	26123038	4195	95.60	10.75	12	0.02	168.00	1494.00	35750	20230414	-55.08	12400	20240206	29.52	21950	-26.83	20240319	12400	29.52	20240206	32300	-50.28	20230420	12400	29.52	20240206	1.24	N	114190	500	130 억		646658	N	N	0	N	00	N
66	20240418	160731	57	100.00	KSQ150		금속	N	N	N	N		N	16210	450	2	2.86	1175009000	72932	100.10	15760	16290	15760	20450	11040	15760	16110.92	2.44	0	10521	16526	16142	15936	15552	15346	16040	15450	131	4690	500	11340	10	1	26123038	4235	96.49	10.85	12	0.28	168.00	1494.00	36200	20230412	-55.22	12400	20240206	30.73	21950	-26.15	20240319	12400	30.73	20240206	33700	-51.90	20230418	12400	30.73	20240206	1.26	N	114190	500	130 억		636254	N	N	0	N	00	N
67	20240418	150729	57	100.00	KSQ150		금속	N	N	N	N		N	16140	380	2	2.41	1096933560	68107	93.48	15760	16290	15760	20450	11040	15760	16106.03	2.44	0	13552	16526	16142	15936	15552	15346	16040	15450	131	4690	500	11340	10	1	26123038	4216	96.07	10.80	12	0.26	168.00	1494.00	36200	20230412	-55.41	12400	20240206	30.16	21950	-26.47	20240319	12400	30.16	20240206	33700	-52.11	20230418	12400	30.16	20240206	1.26	N	114190	500	130 억		636254	N	N	0	N	00	N
68	20240418	140736	57	100.00	KSQ150		금속	N	N	N	N		N	16180	420	2	2.66	970157340	60242	82.68	15760	16290	15760	20450	11040	15760	16104.33	2.44	0	10789	16526	16142	15936	15552	15346	16040	15450	131	4690	500	11340	10	1	26123038	4227	96.31	10.83	12	0.23	168.00	1494.00	36200	20230412	-55.30	12400	20240206	30.48	21950	-26.29	20240319	12400	30.48	20240206	33700	-51.99	20230418	12400	30.48	20240206	1.26	N	114190	500	130 억		636254	N	N	0	N	00	N
69	20240418	130730	57	100.00	KSQ150		금속	N	N	N	N		N	16100	340	2	2.16	853535760	52996	72.74	15760	16290	15760	20450	11040	15760	16105.66	2.44	0	11455	16526	16142	15936	15552	15346	16040	15450	131	4690	500	11340	10	1	26123038	4206	95.83	10.78	12	0.20	168.00	1494.00	36200	20230412	-55.52	12400	20240206	29.84	21950	-26.65	20240319	12400	29.84	20240206	33700	-52.23	20230418	12400	29.84	20240206	1.26	N	114190	500	130 억		636254	N	N	0	N	00	N
70	20240418	120729	57	100.00	KSQ150		금속	N	N	N	N		N	16130	370	2	2.35	763594340	47435	65.11	15760	16290	15760	20450	11040	15760	16097.70	2.44	0	10129	16526	16142	15936	15552	15346	16040	15450	131	4690	500	11340	10	1	26123038	4214	96.01	10.80	12	0.18	168.00	1494.00	36200	20230412	-55.44	12400	20240206	30.08	21950	-26.51	20240319	12400	30.08	20240206	33700	-52.14	20230418	12400	30.08	20240206	1.26	N	114190	500	130 억		636254	N	N	0	N	00	N
71	20240418	110731	57	100.00	KSQ150		금속	N	N	N	N		N	16060	300	2	1.90	694288450	43123	59.19	15760	16290	15760	20450	11040	15760	16100.19	2.44	0	10674	16526	16142	15936	15552	15346	16040	15450	131	4690	500	11340	10	1	26123038	4195	95.60	10.75	12	0.17	168.00	1494.00	36200	20230412	-55.64	12400	20240206	29.52	21950	-26.83	20240319	12400	29.52	20240206	33700	-52.34	20230418	12400	29.52	20240206	1.26	N	114190	500	130 억		636254	N	N	0	N	00	N
72	20240418	100731	57	100.00	KSQ150		금속	N	N	N	N		N	16260	500	2	3.17	523848360	32590	44.73	15760	16280	15760	20450	11040	15760	16073.90	2.44	0	15905	16526	16142	15936	15552	15346	16040	15450	131	4690	500	11340	10	1	26123038	4248	96.79	10.88	12	0.12	168.00	1494.00	36200	20230412	-55.08	12400	20240206	31.13	21950	-25.92	20240319	12400	31.13	20240206	33700	-51.75	20230418	12400	31.13	20240206	1.26	N	114190	500	130 억		636254	N	N	0	N	00	N
73	20240418	090730	57	100.00	KSQ150		금속	N	N	N	N		N	15940	180	2	1.14	119207230	7501	10.30	15760	16090	15760	20450	11040	15760	15892.18	2.44	0	5049	16526	16142	15936	15552	15346	16040	15450	131	4690	500	11340	10	1	26123038	4164	94.88	10.67	12	0.03	168.00	1494.00	36200	20230412	-55.97	12400	20240206	28.55	21950	-27.38	20240319	12400	28.55	20240206	33700	-52.70	20230418	12400	28.55	20240206	1.26	N	114190	500	130 억		636254	N	N	0	N	00	N
74	20240417	160724	57	100.00	KSQ150		금속	N	N	N	N		N	15760	-440	5	-2.72	1160529480	72562	63.96	16200	16320	15730	21050	11340	16200	15993.81	2.50	0	-10848	16873	16536	16263	15926	15653	16400	15790	131	4850	500	11660	10	1	26123038	4117	93.81	10.55	12	0.28	168.00	1494.00	40400	20230411	-60.99	12400	20240206	27.10	21950	-28.20	20240319	12400	27.10	20240206	33700	-53.23	20230418	12400	27.10	20240206	1.31	N	114190	500	130 억		653201	N	N	0	N	00	N
75	20240417	150737	57	100.00	KSQ150		금속	N	N	N	N		N	15750	-450	5	-2.78	1075457160	67170	59.21	16200	16320	15740	21050	11340	16200	16010.97	2.50	0	-13488	16873	16536	16263	15926	15653	16400	15790	131	4850	500	11660	10	1	26123038	4114	93.75	10.54	12	0.26	168.00	1494.00	40400	20230411	-61.01	12400	20240206	27.02	21950	-28.25	20240319	12400	27.02	20240206	33700	-53.26	20230418	12400	27.02	20240206	1.31	N	114190	500	130 억		653201	N	N	0	N	00	N
76	20240417	140730	57	100.00	KSQ150		금속	N	N	N	N		N	15930	-270	5	-1.67	842803960	52479	46.26	16200	16320	15860	21050	11340	16200	16059.83	2.50	0	-12815	16873	16536	16263	15926	15653	16400	15790	131	4850	500	11660	10	1	26123038	4161	94.82	10.66	12	0.20	168.00	1494.00	40400	20230411	-60.57	12400	20240206	28.47	21950	-27.43	20240319	12400	28.47	20240206	33700	-52.73	20230418	12400	28.47	20240206	1.31	N	114190	500	130 억		653201	N	N	0	N	00	N
77	20240417	130732	57	100.00	KSQ150		금속	N	N	N	N		N	15990	-210	5	-1.30	733106060	45591	40.19	16200	16320	15860	21050	11340	16200	16080.06	2.50	0	-14540	16873	16536	16263	15926	15653	16400	15790	131	4850	500	11660	10	1	26123038	4177	95.18	10.70	12	0.17	168.00	1494.00	40400	20230411	-60.42	12400	20240206	28.95	21950	-27.15	20240319	12400	28.95	20240206	33700	-52.55	20230418	12400	28.95	20240206	1.31	N	114190	500	130 억		653201	N	N	0	N	00	N
78	20240417	120734	57	100.00	KSQ150		금속	N	N	N	N		N	15990	-210	5	-1.30	620774970	38539	33.97	16200	16320	15950	21050	11340	16200	16107.71	2.50	0	-14325	16873	16536	16263	15926	15653	16400	15790	131	4850	500	11660	10	1	26123038	4177	95.18	10.70	12	0.15	168.00	1494.00	40400	20230411	-60.42	12400	20240206	28.95	21950	-27.15	20240319	12400	28.95	20240206	33700	-52.55	20230418	12400	28.95	20240206	1.31	N	114190	500	130 억		653201	N	N	0	N	00	N
79	20240417	110735	57	100.00	KSQ150		금속	N	N	N	N		N	16130	-70	5	-0.43	499954500	30997	27.32	16200	16320	15970	21050	11340	16200	16129.13	2.50	0	-10400	16873	16536	16263	15926	15653	16400	15790	131	4850	500	11660	10	1	26123038	4214	96.01	10.80	12	0.12	168.00	1494.00	40400	20230411	-60.07	12400	20240206	30.08	21950	-26.51	20240319	12400	30.08	20240206	33700	-52.14	20230418	12400	30.08	20240206	1.31	N	114190	500	130 억		653201	N	N	0	N	00	N
80	20240417	100729	57	100.00	KSQ150		금속	N	N	N	N		N	16150	-50	5	-0.31	306193650	18917	16.67	16200	16320	16060	21050	11340	16200	16186.16	2.50	0	-4958	16873	16536	16263	15926	15653	16400	15790	131	4850	500	11660	10	1	26123038	4219	96.13	10.81	12	0.07	168.00	1494.00	40400	20230411	-60.02	12400	20240206	30.24	21950	-26.42	20240319	12400	30.24	20240206	33700	-52.08	20230418	12400	30.24	20240206	1.31	N	114190	500	130 억		653201	N	N	0	N	00	N
81	20240417	090727	57	100.00	KSQ150		금속	N	N	N	N		N	16170	-30	5	-0.19	55097610	3397	2.99	16200	16320	16150	21050	11340	16200	16219.49	2.50	0	-1410	16873	16536	16263	15926	15653	16400	15790	131	4850	500	11660	10	1	26123038	4224	96.25	10.82	12	0.01	168.00	1494.00	40400	20230411	-59.98	12400	20240206	30.40	21950	-26.33	20240319	12400	30.40	20240206	33700	-52.02	20230418	12400	30.40	20240206	1.31	N	114190	500	130 억		653201	N	N	0	N	00	N
82	20240416	160730	57	100.00	KSQ150		금속	N	N	N	N		N	16200	-420	5	-2.53	1834141210	113218	110.83	16600	16600	15990	21600	11640	16620	16200.05	2.34	0	45666	17420	17020	16650	16250	15880	16835	16065	131	4980	500	11960	10	1	26123038	4232	96.43	10.84	12	0.43	168.00	1494.00	40400	20230411	-59.90	12400	20240206	30.65	21950	-26.20	20240319	12400	30.65	20240206	33700	-51.93	20230418	12400	30.65	20240206	1.28	N	114190	500	130 억		610557	N	N	203	N	00	N
83	20240416	150729	57	100.00	KSQ150		금속	N	N	N	N		N	16210	-410	5	-2.47	1786468200	110275	107.95	16600	16600	15990	21600	11640	16620	16200.08	2.34	0	45370	17420	17020	16650	16250	15880	16835	16065	131	4980	500	11960	10	1	26123038	4235	96.49	10.85	12	0.42	168.00	1494.00	40400	20230411	-59.88	12400	20240206	30.73	21950	-26.15	20240319	12400	30.73	20240206	33700	-51.90	20230418	12400	30.73	20240206	1.28	N	114190	500	130 억		610557	N	N	203	N	00	N
84	20240416	140729	57	100.00	KSQ150		금속	N	N	N	N		N	16110	-510	5	-3.07	1535473250	94745	92.75	16600	16600	15990	21600	11640	16620	16206.33	2.34	0	36596	17420	17020	16650	16250	15880	16835	16065	131	4980	500	11960	10	1	26123038	4208	95.89	10.78	12	0.36	168.00	1494.00	40400	20230411	-60.12	12400	20240206	29.92	21950	-26.61	20240319	12400	29.92	20240206	33700	-52.20	20230418	12400	29.92	20240206	1.28	N	114190	500	130 억		610557	N	N	203	N	00	N
85	20240416	130728	57	100.00	KSQ150		금속	N	N	N	N		N	16190	-430	5	-2.59	1428151170	88102	86.25	16600	16600	15990	21600	11640	16620	16210.15	2.34	0	35617	17420	17020	16650	16250	15880	16835	16065	131	4980	500	11960	10	1	26123038	4229	96.37	10.84	12	0.34	168.00	1494.00	40400	20230411	-59.93	12400	20240206	30.56	21950	-26.24	20240319	12400	30.56	20240206	33700	-51.96	20230418	12400	30.56	20240206	1.28	N	114190	500	130 억		610557	N	N	203	N	00	N
86	20240416	120731	57	100.00	KSQ150		금속	N	N	N	N		N	16170	-450	5	-2.71	1334170160	82297	80.56	16600	16600	15990	21600	11640	16620	16211.60	2.34	0	33399	17420	17020	16650	16250	15880	16835	16065	131	4980	500	11960	10	1	26123038	4224	96.25	10.82	12	0.32	168.00	1494.00	40400	20230411	-59.98	12400	20240206	30.40	21950	-26.33	20240319	12400	30.40	20240206	33700	-52.02	20230418	12400	30.40	20240206	1.28	N	114190	500	130 억		610557	N	N	203	N	00	N
87	20240416	110728	57	100.00	KSQ150		금속	N	N	N	N		N	16010	-610	5	-3.67	1013447440	62367	61.05	16600	16600	15990	21600	11640	16620	16249.68	2.34	0	20597	17420	17020	16650	16250	15880	16835	16065	131	4980	500	11960	10	1	26123038	4182	95.30	10.72	12	0.24	168.00	1494.00	40400	20230411	-60.37	12400	20240206	29.11	21950	-27.06	20240319	12400	29.11	20240206	33700	-52.49	20230418	12400	29.11	20240206	1.28	N	114190	500	130 억		610557	N	N	203	N	00	N
88	20240416	100720	57	100.00	KSQ150		금속	N	N	N	N		N	16190	-430	5	-2.59	601148400	36888	36.11	16600	16600	15990	21600	11640	16620	16296.50	2.34	0	9074	17420	17020	16650	16250	15880	16835	16065	131	4980	500	11960	10	1	26123038	4229	96.37	10.84	12	0.14	168.00	1494.00	40400	20230411	-59.93	12400	20240206	30.56	21950	-26.24	20240319	12400	30.56	20240206	33700	-51.96	20230418	12400	30.56	20240206	1.28	N	114190	500	130 억		610557	N	N	203	N	00	N
89	20240416	090721	57	100.00	KSQ150		금속	N	N	N	N		N	16280	-340	5	-2.05	95192460	5803	5.68	16600	16600	15990	21600	11640	16620	16403.64	2.34	0	-1885	17420	17020	16650	16250	15880	16835	16065	131	4980	500	11960	10	1	26123038	4253	96.90	10.90	12	0.02	168.00	1494.00	40400	20230411	-59.70	12400	20240206	31.29	21950	-25.83	20240319	12400	31.29	20240206	33700	-51.69	20230418	12400	31.29	20240206	1.28	N	114190	500	130 억		610557	N	N	203	N	00	N
90	20240415	160719	57	100.00	KSQ150		금속	N	N	N	N		N	16620	-580	5	-3.37	1689285460	100849	63.24	16880	17050	16280	22350	12040	17200	16750.66	2.20	0	36471	18400	17800	17500	16900	16600	17650	16750	131	5150	500	12380	10	1	26123038	4342	98.93	11.12	12	0.39	168.00	1494.00	40400	20230411	-58.86	12400	20240206	34.03	21950	-24.28	20240319	12400	34.03	20240206	33700	-50.68	20230418	12400	34.03	20240206	1.30	N	114190	500	130 억		574368	N	N	162	N	00	N
91	20240415	150723	57	100.00	KSQ150		금속	N	N	N	N		N	16700	-500	5	-2.91	1571829910	93801	58.82	16880	17050	16280	22350	12040	17200	16757.07	2.20	0	34646	18400	17800	17500	16900	16600	17650	16750	131	5150	500	12380	10	1	26123038	4363	99.40	11.18	12	0.36	168.00	1494.00	40400	20230411	-58.66	12400	20240206	34.68	21950	-23.92	20240319	12400	34.68	20240206	33700	-50.45	20230418	12400	34.68	20240206	1.30	N	114190	500	130 억		574368	N	N	89	N	00	N
92	20240415	140716	57	100.00	KSQ150		금속	N	N	N	N		N	16710	-490	5	-2.85	1292507720	77094	48.34	16880	17050	16280	22350	12040	17200	16765.34	2.20	0	27312	18400	17800	17500	16900	16600	17650	16750	131	5150	500	12380	10	1	26123038	4365	99.46	11.18	12	0.30	168.00	1494.00	40400	20230411	-58.64	12400	20240206	34.76	21950	-23.87	20240319	12400	34.76	20240206	33700	-50.42	20230418	12400	34.76	20240206	1.30	N	114190	500	130 억		574368	N	N	89	N	00	N
93	20240415	130709	57	100.00	KSQ150		금속	N	N	N	N		N	16720	-480	5	-2.79	1122719090	66900	41.95	16880	17050	16280	22350	12040	17200	16782.04	2.20	0	24100	18400	17800	17500	16900	16600	17650	16750	131	5150	500	12380	10	1	26123038	4368	99.52	11.19	12	0.26	168.00	1494.00	40400	20230411	-58.61	12400	20240206	34.84	21950	-23.83	20240319	12400	34.84	20240206	33700	-50.39	20230418	12400	34.84	20240206	1.30	N	114190	500	130 억		574368	N	N	89	N	00	N
94	20240415	120721	57	100.00	KSQ150		금속	N	N	N	N		N	16800	-400	5	-2.33	990434870	59008	37.00	16880	17050	16280	22350	12040	17200	16784.75	2.20	0	21878	18400	17800	17500	16900	16600	17650	16750	131	5150	500	12380	10	1	26123038	4389	100.00	11.24	12	0.23	168.00	1494.00	40400	20230411	-58.42	12400	20240206	35.48	21950	-23.46	20240319	12400	35.48	20240206	33700	-50.15	20230418	12400	35.48	20240206	1.30	N	114190	500	130 억		574368	N	N	89	N	00	N
95	20240415	110721	57	100.00	KSQ150		금속	N	N	N	N		N	16810	-390	5	-2.27	932047720	55533	34.82	16880	17050	16280	22350	12040	17200	16783.67	2.20	0	21263	18400	17800	17500	16900	16600	17650	16750	131	5150	500	12380	10	1	26123038	4391	100.06	11.25	12	0.21	168.00	1494.00	40400	20230411	-58.39	12400	20240206	35.56	21950	-23.42	20240319	12400	35.56	20240206	33700	-50.12	20230418	12400	35.56	20240206	1.30	N	114190	500	130 억		574368	N	N	89	N	00	N
96	20240415	100716	57	100.00	KSQ150		금속	N	N	N	N		N	16920	-280	5	-1.63	736673670	43964	27.57	16880	17000	16280	22350	12040	17200	16756.28	2.20	0	19082	18400	17800	17500	16900	16600	17650	16750	131	5150	500	12380	10	1	26123038	4420	100.71	11.33	12	0.17	168.00	1494.00	40400	20230411	-58.12	12400	20240206	36.45	21950	-22.92	20240319	12400	36.45	20240206	33700	-49.79	20230418	12400	36.45	20240206	1.30	N	114190	500	130 억		574368	N	N	89	N	00	N
97	20240415	090722	57	100.00	KSQ150		금속	N	N	N	N		N	16730	-470	5	-2.73	163162070	9722	6.10	16880	17000	16550	22350	12040	17200	16782.73	2.20	0	2307	18400	17800	17500	16900	16600	17650	16750	131	5150	500	12380	10	1	26123038	4370	99.58	11.20	12	0.04	168.00	1494.00	40400	20230411	-58.59	12400	20240206	34.92	21950	-23.78	20240319	12400	34.92	20240206	33700	-50.36	20230418	12400	34.92	20240206	1.30	N	114190	500	130 억		574368	N	N	89	N	00	N
98	20240412	160716	57	100.00	KSQ150		금속	N	N	N	N		N	17200	-900	5	-4.97	2785825720	158336	266.00	18100	18100	17200	23500	12670	18100	17594.69	2.31	0	-34228	18473	18286	18103	17916	17733	18195	17825	131	5400	500	13030	10	1	26123038	4493	102.38	11.51	12	0.61	168.00	1494.00	40400	20230411	-57.43	12400	20240206	38.71	21950	-21.64	20240319	12400	38.71	20240206	36200	-52.49	20230412	12400	38.71	20240206	1.29	N	114190	500	130 억		603597	N	N	89	N	00	N
99	20240412	150719	57	100.00	KSQ150		금속	N	N	N	N		N	17330	-770	5	-4.25	2647299360	150301	252.50	18100	18100	17200	23500	12670	18100	17613.32	2.31	0	-32624	18473	18286	18103	17916	17733	18195	17825	131	5400	500	13030	10	1	26123038	4527	103.15	11.60	12	0.58	168.00	1494.00	40400	20230411	-57.10	12400	20240206	39.76	21950	-21.05	20240319	12400	39.76	20240206	36200	-52.13	20230412	12400	39.76	20240206	1.29	N	114190	500	130 억		603597	N	N	0	N	00	N
100	20240412	140716	57	100.00	KSQ150		금속	N	N	N	N		N	17420	-680	5	-3.76	2168281930	122686	206.11	18100	18100	17410	23500	12670	18100	17673.43	2.31	0	-23111	18473	18286	18103	17916	17733	18195	17825	131	5400	500	13030	10	1	26123038	4551	103.69	11.66	12	0.47	168.00	1494.00	40400	20230411	-56.88	12400	20240206	40.48	21950	-20.64	20240319	12400	40.48	20240206	36200	-51.88	20230412	12400	40.48	20240206	1.29	N	114190	500	130 억		603597	N	N	0	N	00	N
101	20240412	130708	57	100.00	KSQ150		금속	N	N	N	N		N	17450	-650	5	-3.59	1991111560	112533	189.05	18100	18100	17450	23500	12670	18100	17693.58	2.31	0	-22061	18473	18286	18103	17916	17733	18195	17825	131	5400	500	13030	10	1	26123038	4558	103.87	11.68	12	0.43	168.00	1494.00	40400	20230411	-56.81	12400	20240206	40.73	21950	-20.50	20240319	12400	40.73	20240206	36200	-51.80	20230412	12400	40.73	20240206	1.29	N	114190	500	130 억		603597	N	N	0	N	00	N
102	20240412	120715	57	100.00	KSQ150		금속	N	N	N	N		N	17520	-580	5	-3.20	1786584340	100850	169.42	18100	18100	17500	23500	12670	18100	17715.26	2.31	0	-19650	18473	18286	18103	17916	17733	18195	17825	131	5400	500	13030	10	1	26123038	4577	104.29	11.73	12	0.39	168.00	1494.00	40400	20230411	-56.63	12400	20240206	41.29	21950	-20.18	20240319	12400	41.29	20240206	36200	-51.60	20230412	12400	41.29	20240206	1.29	N	114190	500	130 억		603597	N	N	0	N	00	N
103	20240412	110712	57	100.00	KSQ150		금속	N	N	N	N		N	17810	-290	5	-1.60	1238452800	69793	117.25	18100	18100	17610	23500	12670	18100	17744.66	2.31	0	3644	18473	18286	18103	17916	17733	18195	17825	131	5400	500	13030	10	1	26123038	4653	106.01	11.92	12	0.27	168.00	1494.00	40400	20230411	-55.92	12400	20240206	43.63	21950	-18.86	20240319	12400	43.63	20240206	36200	-50.80	20230412	12400	43.63	20240206	1.29	N	114190	500	130 억		603597	N	N	0	N	00	N
104	20240412	100713	57	100.00	KSQ150		금속	N	N	N	N		N	17720	-380	5	-2.10	1005060160	56658	95.18	18100	18100	17610	23500	12670	18100	17739.07	2.31	0	4444	18473	18286	18103	17916	17733	18195	17825	131	5400	500	13030	10	1	26123038	4629	105.48	11.86	12	0.22	168.00	1494.00	40400	20230411	-56.14	12400	20240206	42.90	21950	-19.27	20240319	12400	42.90	20240206	36200	-51.05	20230412	12400	42.90	20240206	1.29	N	114190	500	130 억		603597	N	N	0	N	00	N
105	20240412	090713	57	100.00	KSQ150		금속	N	N	N	N		N	17750	-350	5	-1.93	202464660	11345	19.06	18100	18100	17710	23500	12670	18100	17846.16	2.31	0	-1238	18473	18286	18103	17916	17733	18195	17825	131	5400	500	13030	10	1	26123038	4637	105.65	11.88	12	0.04	168.00	1494.00	40400	20230411	-56.06	12400	20240206	43.15	21950	-19.13	20240319	12400	43.15	20240206	36200	-50.97	20230412	12400	43.15	20240206	1.29	N	114190	500	130 억		603597	N	N	0	N	00	N
106	20240411	160708	57	100.00	KSQ150		금속	N	N	N	N		N	18100	-190	5	-1.04	1071102700	59323	57.79	18280	18290	17920	23750	12810	18290	18055.41	2.30	0	1608	19183	18736	18423	17976	17663	18960	18200	131	5460	500	13160	10	1	26123038	4728	107.74	12.12	12	0.23	168.00	1494.00	40400	20230411	-55.20	12400	20240206	45.97	21950	-17.54	20240319	12400	45.97	20240206	40400	-55.20	20230411	12400	45.97	20240206	1.35	N	114190	500	130 억		599581	N	N	4	N	00	N
107	20240411	150715	57	100.00	KSQ150		금속	N	N	N	N		N	18040	-250	5	-1.37	1027163300	56891	55.43	18280	18290	17920	23750	12810	18290	18054.92	2.30	0	2155	19183	18736	18423	17976	17663	18960	18200	131	5460	500	13160	10	1	26123038	4713	107.38	12.07	12	0.22	168.00	1494.00	40400	20230411	-55.35	12400	20240206	45.48	21950	-17.81	20240319	12400	45.48	20240206	40400	-55.35	20230411	12400	45.48	20240206	1.35	N	114190	500	130 억		599581	N	N	4	N	00	N
108	20240411	140711	57	100.00	KSQ150		금속	N	N	N	N		N	18100	-190	5	-1.04	909284000	50368	49.07	18280	18290	17920	23750	12810	18290	18052.79	2.30	0	5079	19183	18736	18423	17976	17663	18960	18200	131	5460	500	13160	10	1	26123038	4728	107.74	12.12	12	0.19	168.00	1494.00	40400	20230411	-55.20	12400	20240206	45.97	21950	-17.54	20240319	12400	45.97	20240206	40400	-55.20	20230411	12400	45.97	20240206	1.35	N	114190	500	130 억		599581	N	N	4	N	00	N
109	20240411	130703	57	100.00	KSQ150		금속	N	N	N	N		N	18100	-190	5	-1.04	812984020	45054	43.89	18280	18290	17920	23750	12810	18290	18044.64	2.30	0	5368	19183	18736	18423	17976	17663	18960	18200	131	5460	500	13160	10	1	26123038	4728	107.74	12.12	12	0.17	168.00	1494.00	40400	20230411	-55.20	12400	20240206	45.97	21950	-17.54	20240319	12400	45.97	20240206	40400	-55.20	20230411	12400	45.97	20240206	1.35	N	114190	500	130 억		599581	N	N	4	N	00	N
110	20240411	120713	57	100.00	KSQ150		금속	N	N	N	N		N	18040	-250	5	-1.37	732726260	40609	39.56	18280	18290	17920	23750	12810	18290	18043.42	2.30	0	3958	19183	18736	18423	17976	17663	18960	18200	131	5460	500	13160	10	1	26123038	4713	107.38	12.07	12	0.16	168.00	1494.00	40400	20230411	-55.35	12400	20240206	45.48	21950	-17.81	20240319	12400	45.48	20240206	40400	-55.35	20230411	12400	45.48	20240206	1.35	N	114190	500	130 억		599581	N	N	4	N	00	N
111	20240411	110706	57	100.00	KSQ150		금속	N	N	N	N		N	18090	-200	5	-1.09	663850990	36799	35.85	18280	18290	17920	23750	12810	18290	18039.89	2.30	0	3176	19183	18736	18423	17976	17663	18960	18200	131	5460	500	13160	10	1	26123038	4726	107.68	12.11	12	0.14	168.00	1494.00	40400	20230411	-55.22	12400	20240206	45.89	21950	-17.59	20240319	12400	45.89	20240206	40400	-55.22	20230411	12400	45.89	20240206	1.35	N	114190	500	130 억		599581	N	N	4	N	00	N
112	20240411	100713	57	100.00	KSQ150		금속	N	N	N	N		N	18050	-240	5	-1.31	420058610	23352	22.75	18280	18280	17920	23750	12810	18290	17988.07	2.30	0	1729	19183	18736	18423	17976	17663	18960	18200	131	5460	500	13160	10	1	26123038	4715	107.44	12.08	12	0.09	168.00	1494.00	40400	20230411	-55.32	12400	20240206	45.56	21950	-17.77	20240319	12400	45.56	20240206	40400	-55.32	20230411	12400	45.56	20240206	1.35	N	114190	500	130 억		599581	N	N	4	N	00	N
113	20240411	090710	57	100.00	KSQ150		금속	N	N	N	N		N	18020	-270	5	-1.48	58294870	3221	3.14	18280	18280	18000	23750	12810	18290	18098.14	2.30	0	-465	19183	18736	18423	17976	17663	18960	18200	131	5460	500	13160	10	1	26123038	4707	107.26	12.06	12	0.01	168.00	1494.00	40400	20230411	-55.40	12400	20240206	45.32	21950	-17.90	20240319	12400	45.32	20240206	40400	-55.40	20230411	12400	45.32	20240206	1.35	N	114190	500	130 억		599581	N	N	4	N	00	N
114	20240409	160658	57	100.00	KSQ150		금속	N	N	N	N		N	18290	170	2	0.94	1880821070	101867	64.67	18120	18870	18110	23550	12690	18120	18463.50	2.29	0	851	19140	18630	18090	17580	17040	18360	17310	131	5430	500	13040	10	1	26123038	4778	108.87	12.24	12	0.39	168.00	1494.00	40400	20230411	-54.73	12400	20240206	47.50	21950	-16.67	20240319	12400	47.50	20240206	40400	-54.73	20230411	12400	47.50	20240206	1.35	N	114190	500	130 억		597592	N	N	4	N	00	N
115	20240409	150703	57	100.00	KSQ150		금속	N	N	N	N		N	18190	70	2	0.39	1835341310	99375	63.09	18120	18870	18110	23550	12690	18120	18468.85	2.29	0	309	19140	18630	18090	17580	17040	18360	17310	131	5430	500	13040	10	1	26123038	4752	108.27	12.18	12	0.38	168.00	1494.00	40400	20230411	-54.98	12400	20240206	46.69	21950	-17.13	20240319	12400	46.69	20240206	40400	-54.98	20230411	12400	46.69	20240206	1.35	N	114190	500	130 억		597592	N	N	1817	N	00	N
116	20240409	140708	57	100.00	KSQ150		금속	N	N	N	N		N	18350	230	2	1.27	1642611880	88807	56.38	18120	18870	18110	23550	12690	18120	18496.43	2.29	0	691	19140	18630	18090	17580	17040	18360	17310	131	5430	500	13040	10	1	26123038	4794	109.23	12.28	12	0.34	168.00	1494.00	40400	20230411	-54.58	12400	20240206	47.98	21950	-16.40	20240319	12400	47.98	20240206	40400	-54.58	20230411	12400	47.98	20240206	1.35	N	114190	500	130 억		597592	N	N	1817	N	00	N
117	20240409	130701	57	100.00	KSQ150		금속	N	N	N	N		N	18260	140	2	0.77	1591707740	86028	54.62	18120	18870	18110	23550	12690	18120	18502.21	2.29	0	721	19140	18630	18090	17580	17040	18360	17310	131	5430	500	13040	10	1	26123038	4770	108.69	12.22	12	0.33	168.00	1494.00	40400	20230411	-54.80	12400	20240206	47.26	21950	-16.81	20240319	12400	47.26	20240206	40400	-54.80	20230411	12400	47.26	20240206	1.35	N	114190	500	130 억		597592	N	N	1817	N	00	N
118	20240409	120703	57	100.00	KSQ150		금속	N	N	N	N		N	18240	120	2	0.66	1542444920	83329	52.90	18120	18870	18110	23550	12690	18120	18510.31	2.29	0	339	19140	18630	18090	17580	17040	18360	17310	131	5430	500	13040	10	1	26123038	4765	108.57	12.21	12	0.32	168.00	1494.00	40400	20230411	-54.85	12400	20240206	47.10	21950	-16.90	20240319	12400	47.10	20240206	40400	-54.85	20230411	12400	47.10	20240206	1.35	N	114190	500	130 억		597592	N	N	1817	N	00	N
119	20240409	110703	57	100.00	KSQ150		금속	N	N	N	N		N	18370	250	2	1.38	1382198620	74559	47.34	18120	18870	18110	23550	12690	18120	18538.33	2.29	0	2855	19140	18630	18090	17580	17040	18360	17310	131	5430	500	13040	10	1	26123038	4799	109.35	12.30	12	0.29	168.00	1494.00	40400	20230411	-54.53	12400	20240206	48.15	21950	-16.31	20240319	12400	48.15	20240206	40400	-54.53	20230411	12400	48.15	20240206	1.35	N	114190	500	130 억		597592	N	N	1817	N	00	N
120	20240409	100658	57	100.00	KSQ150		금속	N	N	N	N		N	18560	440	2	2.43	1162170820	62666	39.79	18120	18870	18110	23550	12690	18120	18545.48	2.29	0	5464	19140	18630	18090	17580	17040	18360	17310	131	5430	500	13040	10	1	26123038	4848	110.48	12.42	12	0.24	168.00	1494.00	40400	20230411	-54.06	12400	20240206	49.68	21950	-15.44	20240319	12400	49.68	20240206	40400	-54.06	20230411	12400	49.68	20240206	1.35	N	114190	500	130 억		597592	N	N	1817	N	00	N
121	20240409	090710	57	100.00	KSQ150		금속	N	N	N	N		N	18480	360	2	1.99	91429620	4996	3.17	18120	18490	18110	23550	12690	18120	18300.60	2.29	0	1170	19140	18630	18090	17580	17040	18360	17310	131	5430	500	13040	10	1	26123038	4828	110.00	12.37	12	0.02	168.00	1494.00	40400	20230411	-54.26	12400	20240206	49.03	21950	-15.81	20240319	12400	49.03	20240206	40400	-54.26	20230411	12400	49.03	20240206	1.35	N	114190	500	130 억		597592	N	N	1817	N	00	N
122	20240408	160656	57	100.00	KSQ150		금속	N	N	N	N		N	18120	-480	5	-2.58	2817114490	156731	142.37	18600	18600	17550	24150	13020	18600	17974.19	2.09	0	38233	19313	18956	18683	18326	18053	18820	18190	131	5550	500	13390	10	1	26123038	4733	107.86	12.13	12	0.60	168.00	1494.00	40400	20230411	-55.15	12400	20240206	46.13	21950	-17.45	20240319	12400	46.13	20240206	40400	-55.15	20230411	12400	46.13	20240206	1.38	N	114190	500	130 억		547135	N	N	1817	N	00	N
123	20240408	150701	57	100.00	KSQ150		금속	N	N	N	N		N	18150	-450	5	-2.42	2683883880	149370	135.68	18600	18600	17550	24150	13020	18600	17968.02	2.09	0	34813	19313	18956	18683	18326	18053	18820	18190	131	5550	500	13390	10	1	26123038	4741	108.04	12.15	12	0.57	168.00	1494.00	40400	20230411	-55.07	12400	20240206	46.37	21950	-17.31	20240319	12400	46.37	20240206	40400	-55.07	20230411	12400	46.37	20240206	1.38	N	114190	500	130 억		547135	N	N	1091	N	00	N
124	20240408	140703	57	100.00	KSQ150		금속	N	N	N	N		N	18350	-250	5	-1.34	2358612800	131474	119.43	18600	18600	17550	24150	13020	18600	17939.77	2.09	0	25703	19313	18956	18683	18326	18053	18820	18190	131	5550	500	13390	10	1	26123038	4794	109.23	12.28	12	0.50	168.00	1494.00	40400	20230411	-54.58	12400	20240206	47.98	21950	-16.40	20240319	12400	47.98	20240206	40400	-54.58	20230411	12400	47.98	20240206	1.38	N	114190	500	130 억		547135	N	N	1091	N	00	N
125	20240408	130659	57	100.00	KSQ150		금속	N	N	N	N		N	18300	-300	5	-1.61	2200465490	122825	111.57	18600	18600	17550	24150	13020	18600	17915.45	2.09	0	22554	19313	18956	18683	18326	18053	18820	18190	131	5550	500	13390	10	1	26123038	4781	108.93	12.25	12	0.47	168.00	1494.00	40400	20230411	-54.70	12400	20240206	47.58	21950	-16.63	20240319	12400	47.58	20240206	40400	-54.70	20230411	12400	47.58	20240206	1.38	N	114190	500	130 억		547135	N	N	1091	N	00	N
126	20240408	120702	57	100.00	KSQ150		금속	N	N	N	N		N	18240	-360	5	-1.94	2027218510	113331	102.95	18600	18600	17550	24150	13020	18600	17887.59	2.09	0	21090	19313	18956	18683	18326	18053	18820	18190	131	5550	500	13390	10	1	26123038	4765	108.57	12.21	12	0.43	168.00	1494.00	40400	20230411	-54.85	12400	20240206	47.10	21950	-16.90	20240319	12400	47.10	20240206	40400	-54.85	20230411	12400	47.10	20240206	1.38	N	114190	500	130 억		547135	N	N	1091	N	00	N
127	20240408	110704	57	100.00	KSQ150		금속	N	N	N	N		N	17930	-670	5	-3.60	1711191570	95836	87.05	18600	18600	17550	24150	13020	18600	17855.42	2.09	0	14640	19313	18956	18683	18326	18053	18820	18190	131	5550	500	13390	10	1	26123038	4684	106.73	12.00	12	0.37	168.00	1494.00	40400	20230411	-55.62	12400	20240206	44.60	21950	-18.31	20240319	12400	44.60	20240206	40400	-55.62	20230411	12400	44.60	20240206	1.38	N	114190	500	130 억		547135	N	N	1091	N	00	N
128	20240408	100655	57	100.00	KSQ150		금속	N	N	N	N		N	17850	-750	5	-4.03	1331231740	74617	67.78	18600	18600	17550	24150	13020	18600	17840.86	2.09	0	7996	19313	18956	18683	18326	18053	18820	18190	131	5550	500	13390	10	1	26123038	4663	106.25	11.95	12	0.29	168.00	1494.00	40400	20230411	-55.82	12400	20240206	43.95	21950	-18.68	20240319	12400	43.95	20240206	40400	-55.82	20230411	12400	43.95	20240206	1.38	N	114190	500	130 억		547135	N	N	1091	N	00	N
129	20240408	090703	57	100.00	KSQ150		금속	N	N	N	N		N	17960	-640	5	-3.44	309603370	17149	15.58	18600	18600	17850	24150	13020	18600	18053.73	2.09	0	2030	19313	18956	18683	18326	18053	18820	18190	131	5550	500	13390	10	1	26123038	4692	106.90	12.02	12	0.07	168.00	1494.00	40400	20230411	-55.54	12400	20240206	44.84	21950	-18.18	20240319	12400	44.84	20240206	40400	-55.54	20230411	12400	44.84	20240206	1.38	N	114190	500	130 억		547135	N	N	1091	N	00	N
130	20240405	160702	57	100.00	KSQ150		금속	N	N	N	N		N	18600	-350	5	-1.85	2036516980	109547	89.34	18710	19040	18410	24600	13270	18950	18590.22	1.97	0	28247	20016	19482	19116	18582	18216	19300	18400	131	5650	500	13640	10	1	26123038	4859	110.71	12.45	12	0.42	168.00	1494.00	40400	20230411	-53.96	12400	20240206	50.00	21950	-15.26	20240319	12400	50.00	20240206	40400	-53.96	20230411	12400	50.00	20240206	1.39	N	114190	500	130 억		514719	N	N	1091	N	00	N
131	20240405	150658	57	100.00	KSQ150		금속	N	N	N	N		N	18550	-400	5	-2.11	1943844770	104552	85.27	18710	19040	18410	24600	13270	18950	18592.03	1.97	0	25661	20016	19482	19116	18582	18216	19300	18400	131	5650	500	13640	10	1	26123038	4846	110.42	12.42	12	0.40	168.00	1494.00	40400	20230411	-54.08	12400	20240206	49.60	21950	-15.49	20240319	12400	49.60	20240206	40400	-54.08	20230411	12400	49.60	20240206	1.39	N	114190	500	130 억		514719	N	N	212	N	00	N
132	20240405	140657	57	100.00	KSQ150		금속	N	N	N	N		N	18540	-410	5	-2.16	1633148690	87780	71.59	18710	19040	18410	24600	13270	18950	18604.91	1.97	0	24667	20016	19482	19116	18582	18216	19300	18400	131	5650	500	13640	10	1	26123038	4843	110.36	12.41	12	0.34	168.00	1494.00	40400	20230411	-54.11	12400	20240206	49.52	21950	-15.54	20240319	12400	49.52	20240206	40400	-54.11	20230411	12400	49.52	20240206	1.39	N	114190	500	130 억		514719	N	N	212	N	00	N
133	20240405	130655	57	100.00	KSQ150		금속	N	N	N	N		N	18490	-460	5	-2.43	1365074850	73333	59.81	18710	19040	18410	24600	13270	18950	18614.61	1.97	0	18392	20016	19482	19116	18582	18216	19300	18400	131	5650	500	13640	10	1	26123038	4830	110.06	12.38	12	0.28	168.00	1494.00	40400	20230411	-54.23	12400	20240206	49.11	21950	-15.76	20240319	12400	49.11	20240206	40400	-54.23	20230411	12400	49.11	20240206	1.39	N	114190	500	130 억		514719	N	N	212	N	00	N
134	20240405	120656	57	100.00	KSQ150		금속	N	N	N	N		N	18520	-430	5	-2.27	1095673790	58761	47.92	18710	19040	18440	24600	13270	18950	18646.13	1.97	0	15956	20016	19482	19116	18582	18216	19300	18400	131	5650	500	13640	10	1	26123038	4838	110.24	12.40	12	0.22	168.00	1494.00	40400	20230411	-54.16	12400	20240206	49.35	21950	-15.63	20240319	12400	49.35	20240206	40400	-54.16	20230411	12400	49.35	20240206	1.39	N	114190	500	130 억		514719	N	N	212	N	00	N
135	20240405	110701	57	100.00	KSQ150		금속	N	N	N	N		N	18470	-480	5	-2.53	815548660	43606	35.56	18710	19040	18450	24600	13270	18950	18702.51	1.97	0	6291	20016	19482	19116	18582	18216	19300	18400	131	5650	500	13640	10	1	26123038	4825	109.94	12.36	12	0.17	168.00	1494.00	40400	20230411	-54.28	12400	20240206	48.95	21950	-15.85	20240319	12400	48.95	20240206	40400	-54.28	20230411	12400	48.95	20240206	1.39	N	114190	500	130 억		514719	N	N	212	N	00	N
136	20240405	100603	57	100.00	KSQ150		금속	N	N	N	N		N	18760	-190	5	-1.00	402910690	21398	17.45	18710	19040	18690	24600	13270	18950	18829.20	1.97	0	6971	20016	19482	19116	18582	18216	19300	18400	131	5650	500	13640	10	1	26123038	4901	111.67	12.56	12	0.08	168.00	1494.00	40400	20230411	-53.56	12400	20240206	51.29	21950	-14.53	20240319	12400	51.29	20240206	40400	-53.56	20230411	12400	51.29	20240206	1.39	N	114190	500	130 억		514719	N	N	212	N	00	N
137	20240405	090648	57	100.00	KSQ150		금속	N	N	N	N		N	18960	10	2	0.05	68098060	3609	2.94	18710	19030	18690	24600	13270	18950	18868.30	1.97	0	1433	20016	19482	19116	18582	18216	19300	18400	131	5650	500	13640	10	1	26123038	4953	112.86	12.69	12	0.01	168.00	1494.00	40400	20230411	-53.07	12400	20240206	52.90	21950	-13.62	20240319	12400	52.90	20240206	40400	-53.07	20230411	12400	52.90	20240206	1.39	N	114190	500	130 억		514719	N	N	212	N	00	N
138	20240404	160648	57	100.00	KSQ150		금속	N	N	N	N		N	18950	-350	5	-1.81	2328077390	122193	66.95	19300	19650	18750	25050	13510	19300	19052.49	1.92	0	3957	19966	19632	19216	18882	18466	19800	19050	131	5750	500	13890	10	1	26123038	4950	112.80	12.68	12	0.47	168.00	1494.00	42650	20230330	-55.57	12400	20240206	52.82	21950	-13.67	20240319	12400	52.82	20240206	40400	-53.09	20230411	12400	52.82	20240206	1.40	N	114190	500	130 억		502194	N	N	212	N	00	N
139	20240404	150646	57	100.00	KSQ150		금속	N	N	N	N		N	19000	-300	5	-1.55	2244125990	117761	64.52	19300	19650	18750	25050	13510	19300	19056.61	1.92	0	4301	19966	19632	19216	18882	18466	19800	19050	131	5750	500	13890	10	1	26123038	4963	113.10	12.72	12	0.45	168.00	1494.00	42650	20230330	-55.45	12400	20240206	53.23	21950	-13.44	20240319	12400	53.23	20240206	40400	-52.97	20230411	12400	53.23	20240206	1.40	N	114190	500	130 억		502194	N	N	853	N	00	N
140	20240404	140648	57	100.00	KSQ150		금속	N	N	N	N		N	19010	-290	5	-1.50	1955514020	102476	56.15	19300	19650	18750	25050	13510	19300	19082.65	1.92	0	7922	19966	19632	19216	18882	18466	19800	19050	131	5750	500	13890	10	1	26123038	4966	113.15	12.72	12	0.39	168.00	1494.00	42650	20230330	-55.43	12400	20240206	53.31	21950	-13.39	20240319	12400	53.31	20240206	40400	-52.95	20230411	12400	53.31	20240206	1.40	N	114190	500	130 억		502194	N	N	853	N	00	N
141	20240404	130641	57	100.00	KSQ150		금속	N	N	N	N		N	19000	-300	5	-1.55	1719373520	90014	49.32	19300	19650	18750	25050	13510	19300	19101.18	1.92	0	4815	19966	19632	19216	18882	18466	19800	19050	131	5750	500	13890	10	1	26123038	4963	113.10	12.72	12	0.34	168.00	1494.00	42650	20230330	-55.45	12400	20240206	53.23	21950	-13.44	20240319	12400	53.23	20240206	40400	-52.97	20230411	12400	53.23	20240206	1.40	N	114190	500	130 억		502194	N	N	853	N	00	N
142	20240404	120645	57	100.00	KSQ150		금속	N	N	N	N		N	18870	-430	5	-2.23	1365983360	71353	39.10	19300	19650	18750	25050	13510	19300	19144.02	1.92	0	7038	19966	19632	19216	18882	18466	19800	19050	131	5750	500	13890	10	1	26123038	4929	112.32	12.63	12	0.27	168.00	1494.00	42650	20230330	-55.76	12400	20240206	52.18	21950	-14.03	20240319	12400	52.18	20240206	40400	-53.29	20230411	12400	52.18	20240206	1.40	N	114190	500	130 억		502194	N	N	853	N	00	N
143	20240404	110648	57	100.00	KSQ150		금속	N	N	N	N		N	18900	-400	5	-2.07	1125053030	58600	32.11	19300	19650	18800	25050	13510	19300	19198.86	1.92	0	6786	19966	19632	19216	18882	18466	19800	19050	131	5750	500	13890	10	1	26123038	4937	112.50	12.65	12	0.22	168.00	1494.00	42650	20230330	-55.69	12400	20240206	52.42	21950	-13.90	20240319	12400	52.42	20240206	40400	-53.22	20230411	12400	52.42	20240206	1.40	N	114190	500	130 억		502194	N	N	853	N	00	N
144	20240404	100647	57	100.00	KSQ150		금속	N	N	N	N		N	19250	-50	5	-0.26	464807990	23934	13.11	19300	19650	19210	25050	13510	19300	19420.41	1.92	0	-3345	19966	19632	19216	18882	18466	19800	19050	131	5750	500	13890	10	1	26123038	5029	114.58	12.88	12	0.09	168.00	1494.00	42650	20230330	-54.87	12400	20240206	55.24	21950	-12.30	20240319	12400	55.24	20240206	40400	-52.35	20230411	12400	55.24	20240206	1.40	N	114190	500	130 억		502194	N	N	853	N	00	N
145	20240404	090646	57	100.00	KSQ150		금속	N	N	N	N		N	19640	340	2	1.76	93443360	4825	2.64	19300	19640	19260	25050	13510	19300	19366.50	1.92	0	596	19966	19632	19216	18882	18466	19800	19050	131	5750	500	13890	10	1	26123038	5131	116.90	13.15	12	0.02	168.00	1494.00	42650	20230330	-53.95	12400	20240206	58.39	21950	-10.52	20240319	12400	58.39	20240206	40400	-51.39	20230411	12400	58.39	20240206	1.40	N	114190	500	130 억		502194	N	N	853	N	00	N
146	20240403	160646	57	100.00	KSQ150		금속	N	N	N	N		N	19300	-440	5	-2.23	3472654160	182425	129.55	19270	19550	18800	25650	13820	19740	19036.06	1.71	0	28963	20313	20026	19863	19576	19413	19945	19495	131	5910	500	14210	10	1	26123038	5042	114.88	12.92	12	0.70	168.00	1494.00	42650	20230330	-54.75	12400	20240206	55.65	21950	-12.07	20240319	12400	55.65	20240206	40400	-52.23	20230411	12400	55.65	20240206	1.42	N	114190	500	130 억		446729	N	N	853	N	00	N
147	20240403	150645	57	100.00	KSQ150		금속	N	N	N	N		N	19380	-360	5	-1.82	3357831440	176479	125.32	19270	19550	18800	25650	13820	19740	19026.80	1.71	0	29882	20313	20026	19863	19576	19413	19945	19495	131	5910	500	14210	10	1	26123038	5063	115.36	12.97	12	0.68	168.00	1494.00	42650	20230330	-54.56	12400	20240206	56.29	21950	-11.71	20240319	12400	56.29	20240206	40400	-52.03	20230411	12400	56.29	20240206	1.42	N	114190	500	130 억		446729	N	N	501	N	00	N
148	20240403	140640	57	100.00	KSQ150		금속	N	N	N	N		N	18900	-840	5	-4.26	2677026720	141054	100.17	19270	19490	18800	25650	13820	19740	18978.74	1.71	0	29163	20313	20026	19863	19576	19413	19945	19495	131	5910	500	14210	10	1	26123038	4937	112.50	12.65	12	0.54	168.00	1494.00	42650	20230330	-55.69	12400	20240206	52.42	21950	-13.90	20240319	12400	52.42	20240206	40400	-53.22	20230411	12400	52.42	20240206	1.42	N	114190	500	130 억		446729	N	N	501	N	00	N
149	20240403	130640	57	100.00	KSQ150		금속	N	N	N	N		N	18950	-790	5	-4.00	2233370080	117580	83.50	19270	19490	18800	25650	13820	19740	18994.47	1.71	0	27094	20313	20026	19863	19576	19413	19945	19495	131	5910	500	14210	10	1	26123038	4950	112.80	12.68	12	0.45	168.00	1494.00	42650	20230330	-55.57	12400	20240206	52.82	21950	-13.67	20240319	12400	52.82	20240206	40400	-53.09	20230411	12400	52.82	20240206	1.42	N	114190	500	130 억		446729	N	N	501	N	00	N
150	20240403	120639	57	100.00	KSQ150		금속	N	N	N	N		N	18920	-820	5	-4.15	1968339170	103575	73.55	19270	19490	18800	25650	13820	19740	19004.00	1.71	0	21568	20313	20026	19863	19576	19413	19945	19495	131	5910	500	14210	10	1	26123038	4942	112.62	12.66	12	0.40	168.00	1494.00	42650	20230330	-55.64	12400	20240206	52.58	21950	-13.80	20240319	12400	52.58	20240206	40400	-53.17	20230411	12400	52.58	20240206	1.42	N	114190	500	130 억		446729	N	N	501	N	00	N
151	20240403	110641	57	100.00	KSQ150		금속	N	N	N	N		N	19000	-740	5	-3.75	1831865220	96381	68.44	19270	19490	18800	25650	13820	19740	19006.50	1.71	0	19346	20313	20026	19863	19576	19413	19945	19495	131	5910	500	14210	10	1	26123038	4963	113.10	12.72	12	0.37	168.00	1494.00	42650	20230330	-55.45	12400	20240206	53.23	21950	-13.44	20240319	12400	53.23	20240206	40400	-52.97	20230411	12400	53.23	20240206	1.42	N	114190	500	130 억		446729	N	N	501	N	00	N
152	20240403	100642	57	100.00	KSQ150		금속	N	N	N	N		N	19010	-730	5	-3.70	1386553470	72944	51.80	19270	19490	18800	25650	13820	19740	19008.46	1.71	0	13126	20313	20026	19863	19576	19413	19945	19495	131	5910	500	14210	10	1	26123038	4966	113.15	12.72	12	0.28	168.00	1494.00	42650	20230330	-55.43	12400	20240206	53.31	21950	-13.39	20240319	12400	53.31	20240206	40400	-52.95	20230411	12400	53.31	20240206	1.42	N	114190	500	130 억		446729	N	N	501	N	00	N
153	20240403	090642	57	100.00	KSQ150		금속	N	N	N	N		N	19000	-740	5	-3.75	382368850	20016	14.21	19270	19490	18800	25650	13820	19740	19103.16	1.71	0	-559	20313	20026	19863	19576	19413	19945	19495	131	5910	500	14210	10	1	26123038	4963	113.10	12.72	12	0.08	168.00	1494.00	42650	20230330	-55.45	12400	20240206	53.23	21950	-13.44	20240319	12400	53.23	20240206	40400	-52.97	20230411	12400	53.23	20240206	1.42	N	114190	500	130 억		446729	N	N	501	N	00	N
154	20240402	160631	57	100.00	KSQ150		금속	N	N	N	N		N	19740	-410	5	-2.03	2786048200	140505	128.87	19760	20150	19700	26150	14150	20150	19828.82	1.77	0	-24200	20916	20532	20316	19932	19716	20425	19825	131	6000	500	14500	10	1	26123038	5157	117.50	13.21	12	0.54	168.00	1494.00	43900	20230328	-55.03	12400	20240206	59.19	21950	-10.07	20240319	12400	59.19	20240206	40400	-51.14	20230411	12400	59.19	20240206	1.39	N	114190	500	130 억		463125	N	N	501	N	00	N
155	20240402	150638	57	100.00	KSQ150		금속	N	N	N	N		N	19750	-400	5	-1.99	2723227570	137325	125.95	19760	20150	19700	26150	14150	20150	19830.53	1.77	0	-24317	20916	20532	20316	19932	19716	20425	19825	131	6000	500	14500	10	1	26123038	5159	117.56	13.22	12	0.53	168.00	1494.00	43900	20230328	-55.01	12400	20240206	59.27	21950	-10.02	20240319	12400	59.27	20240206	40400	-51.11	20230411	12400	59.27	20240206	1.39	N	114190	500	130 억		463125	N	N	0	N	00	N
156	20240402	140640	57	100.00	KSQ150		금속	N	N	N	N		N	19780	-370	5	-1.84	2454055420	123676	113.43	19760	20150	19700	26150	14150	20150	19842.62	1.77	0	-22917	20916	20532	20316	19932	19716	20425	19825	131	6000	500	14500	10	1	26123038	5167	117.74	13.24	12	0.47	168.00	1494.00	43900	20230328	-54.94	12400	20240206	59.52	21950	-9.89	20240319	12400	59.52	20240206	40400	-51.04	20230411	12400	59.52	20240206	1.39	N	114190	500	130 억		463125	N	N	0	N	00	N
157	20240402	130631	57	100.00	KSQ150		금속	N	N	N	N		N	19900	-250	5	-1.24	2028861170	102216	93.75	19760	20150	19700	26150	14150	20150	19848.76	1.77	0	-24087	20916	20532	20316	19932	19716	20425	19825	131	6000	500	14500	10	1	26123038	5198	118.45	13.32	12	0.39	168.00	1494.00	43900	20230328	-54.67	12400	20240206	60.48	21950	-9.34	20240319	12400	60.48	20240206	40400	-50.74	20230411	12400	60.48	20240206	1.39	N	114190	500	130 억		463125	N	N	0	N	00	N
158	20240402	120627	57	100.00	KSQ150		금속	N	N	N	N		N	19850	-300	5	-1.49	1937284070	97603	89.52	19760	20150	19700	26150	14150	20150	19848.61	1.77	0	-24927	20916	20532	20316	19932	19716	20425	19825	131	6000	500	14500	10	1	26123038	5185	118.15	13.29	12	0.37	168.00	1494.00	43900	20230328	-54.78	12400	20240206	60.08	21950	-9.57	20240319	12400	60.08	20240206	40400	-50.87	20230411	12400	60.08	20240206	1.39	N	114190	500	130 억		463125	N	N	0	N	00	N
159	20240402	110632	57	100.00	KSQ150		금속	N	N	N	N		N	19930	-220	5	-1.09	1780607440	89715	82.28	19760	20150	19700	26150	14150	20150	19847.38	1.77	0	-26067	20916	20532	20316	19932	19716	20425	19825	131	6000	500	14500	10	1	26123038	5206	118.63	13.34	12	0.34	168.00	1494.00	43900	20230328	-54.60	12400	20240206	60.73	21950	-9.20	20240319	12400	60.73	20240206	40400	-50.67	20230411	12400	60.73	20240206	1.39	N	114190	500	130 억		463125	N	N	0	N	00	N
160	20240402	100633	57	100.00	KSQ150		금속	N	N	N	N		N	19830	-320	5	-1.59	1292552760	65031	59.64	19760	20150	19700	26150	14150	20150	19875.95	1.77	0	-20367	20916	20532	20316	19932	19716	20425	19825	131	6000	500	14500	10	1	26123038	5180	118.04	13.27	12	0.25	168.00	1494.00	43900	20230328	-54.83	12400	20240206	59.92	21950	-9.66	20240319	12400	59.92	20240206	40400	-50.92	20230411	12400	59.92	20240206	1.39	N	114190	500	130 억		463125	N	N	0	N	00	N
161	20240402	090633	57	100.00	KSQ150		금속	N	N	N	N		N	19720	-430	5	-2.13	354044120	17842	16.36	19760	20150	19720	26150	14150	20150	19843.30	1.77	0	-7763	20916	20532	20316	19932	19716	20425	19825	131	6000	500	14500	10	1	26123038	5151	117.38	13.20	12	0.07	168.00	1494.00	43900	20230328	-55.08	12400	20240206	59.03	21950	-10.16	20240319	12400	59.03	20240206	40400	-51.19	20230411	12400	59.03	20240206	1.39	N	114190	500	130 억		463125	N	N	0	N	00	N
162	20240401	160630	57	100.00	KSQ150		금속	N	N	N	N		N	20150	-50	5	-0.25	2202331400	108093	61.67	20200	20700	20100	26250	14150	20200	20374.83	1.72	0	19592	20900	20550	20100	19750	19300	20725	19925	131	6050	500	14540	50	1	26123038	5264	119.94	13.49	12	0.41	168.00	1494.00	43900	20230328	-54.10	12400	20240206	62.50	21950	-8.20	20240319	12400	62.50	20240206	40400	-50.12	20230411	12400	62.50	20240206	1.36	N	114190	500	130 억		448292	N	N	83	N	00	N
163	20240401	150632	57	100.00	KSQ150		금속	N	N	N	N		N	20250	50	2	0.25	1967011050	96436	55.02	20200	20700	20200	26250	14150	20200	20397.06	1.72	0	18692	20900	20550	20100	19750	19300	20725	19925	131	6050	500	14540	50	1	26123038	5290	120.54	13.55	12	0.37	168.00	1494.00	43900	20230328	-53.87	12400	20240206	63.31	21950	-7.74	20240319	12400	63.31	20240206	40400	-49.88	20230411	12400	63.31	20240206	1.36	N	114190	500	130 억		448292	N	N	83	N	00	N
164	20240401	140627	57	100.00	KSQ150		금속	N	N	N	N		N	20350	150	2	0.74	1708970750	83736	47.77	20200	20700	20200	26250	14150	20200	20409.03	1.72	0	17116	20900	20550	20100	19750	19300	20725	19925	131	6050	500	14540	50	1	26123038	5316	121.13	13.62	12	0.32	168.00	1494.00	43900	20230328	-53.64	12400	20240206	64.11	21950	-7.29	20240319	12400	64.11	20240206	40400	-49.63	20230411	12400	64.11	20240206	1.36	N	114190	500	130 억		448292	N	N	83	N	00	N
165	20240401	130625	57	100.00	KSQ150		금속	N	N	N	N		N	20500	300	2	1.49	1500527650	73551	41.96	20200	20700	20200	26250	14150	20200	20401.19	1.72	0	17913	20900	20550	20100	19750	19300	20725	19925	131	6050	500	14540	50	1	26123038	5355	122.02	13.72	12	0.28	168.00	1494.00	43900	20230328	-53.30	12400	20240206	65.32	21950	-6.61	20240319	12400	65.32	20240206	40400	-49.26	20230411	12400	65.32	20240206	1.36	N	114190	500	130 억		448292	N	N	83	N	00	N
166	20240401	120631	57	100.00	KSQ150		금속	N	N	N	N		N	20500	300	2	1.49	1352058000	66264	37.81	20200	20700	20200	26250	14150	20200	20404.11	1.72	0	18294	20900	20550	20100	19750	19300	20725	19925	131	6050	500	14540	50	1	26123038	5355	122.02	13.72	12	0.25	168.00	1494.00	43900	20230328	-53.30	12400	20240206	65.32	21950	-6.61	20240319	12400	65.32	20240206	40400	-49.26	20230411	12400	65.32	20240206	1.36	N	114190	500	130 억		448292	N	N	83	N	00	N
167	20240401	110630	57	100.00	KSQ150		금속	N	N	N	N		N	20300	100	2	0.50	1220075050	59791	34.11	20200	20700	20200	26250	14150	20200	20405.66	1.72	0	20656	20900	20550	20100	19750	19300	20725	19925	131	6050	500	14540	50	1	26123038	5303	120.83	13.59	12	0.23	168.00	1494.00	43900	20230328	-53.76	12400	20240206	63.71	21950	-7.52	20240319	12400	63.71	20240206	40400	-49.75	20230411	12400	63.71	20240206	1.36	N	114190	500	130 억		448292	N	N	83	N	00	N
168	20240401	100627	57	100.00	KSQ150		금속	N	N	N	N		N	20450	250	2	1.24	832297850	40890	23.33	20200	20550	20200	26250	14150	20200	20354.56	1.72	0	16001	20900	20550	20100	19750	19300	20725	19925	131	6050	500	14540	50	1	26123038	5342	121.73	13.69	12	0.16	168.00	1494.00	43900	20230328	-53.42	12400	20240206	64.92	21950	-6.83	20240319	12400	64.92	20240206	40400	-49.38	20230411	12400	64.92	20240206	1.36	N	114190	500	130 억		448292	N	N	83	N	00	N
169	20240401	090628	57	100.00	KSQ150		금속	N	N	N	N		N	20200	0	3	0.00	115910500	5715	3.26	20200	20450	20200	26250	14150	20200	20281.80	1.72	0	-1326	20900	20550	20100	19750	19300	20725	19925	131	6050	500	14540	50	1	26123038	5277	120.24	13.52	12	0.02	168.00	1494.00	43900	20230328	-53.99	12400	20240206	62.90	21950	-7.97	20240319	12400	62.90	20240206	40400	-50.00	20230411	12400	62.90	20240206	1.36	N	114190	500	130 억		448292	N	N	83	N	00	N