KissMeData/074600/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160629	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27750	200	2	0.73	3412274550	124053	70.83	27300	27900	27150	35800	19300	27550	27506.50	5.89	-16367	28683	28116	27733	27166	26783	27925	26975	131	8250	500	19830	50	1	26288000	7295	13.55	1.94	12	0.47	2048.00	14286.00	31650	20230703	-12.32	19500	20220930	42.31	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	19500	42.31	20220930	1.84	Y	074600	500	131 억	1548711	N	N	27010	N	N
3	20230927	150633	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27800	250	2	0.91	3183955650	115828	66.13	27300	27900	27150	35800	19300	27550	27488.65	5.89	-16417	28683	28116	27733	27166	26783	27925	26975	131	8250	500	19830	50	1	26288000	7308	13.57	1.95	12	0.44	2048.00	14286.00	31650	20230703	-12.16	19500	20220930	42.56	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	19500	42.56	20220930	1.84	Y	074600	500	131 억	1548711	N	N	17658	N	N
4	20230927	140633	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27600	50	2	0.18	2397525600	87493	49.96	27300	27750	27150	35800	19300	27550	27402.48	5.89	-8993	28683	28116	27733	27166	26783	27925	26975	131	8250	500	19830	50	1	26288000	7255	13.48	1.93	12	0.33	2048.00	14286.00	31650	20230703	-12.80	19500	20220930	41.54	31650	-12.80	20230703	21250	29.88	20230316	31650	-12.80	20230703	19500	41.54	20220930	1.84	Y	074600	500	131 억	1548711	N	N	17658	N	N
5	20230927	130625	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27350	-200	5	-0.73	1896961350	69266	39.55	27300	27750	27150	35800	19300	27550	27386.62	5.89	-7932	28683	28116	27733	27166	26783	27925	26975	131	8250	500	19830	50	1	26288000	7190	13.35	1.91	12	0.26	2048.00	14286.00	31650	20230703	-13.59	19500	20220930	40.26	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	19500	40.26	20220930	1.84	Y	074600	500	131 억	1548711	N	N	17658	N	N
6	20230927	120626	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27200	-350	5	-1.27	1453942550	53017	30.27	27300	27750	27150	35800	19300	27550	27424.08	5.89	-12318	28683	28116	27733	27166	26783	27925	26975	131	8250	500	19830	50	1	26288000	7150	13.28	1.90	12	0.20	2048.00	14286.00	31650	20230703	-14.06	19500	20220930	39.49	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	19500	39.49	20220930	1.84	Y	074600	500	131 억	1548711	N	N	17658	N	N
7	20230927	110631	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	-150	5	-0.54	1012586350	36818	21.02	27300	27750	27300	35800	19300	27550	27502.48	5.89	-7044	28683	28116	27733	27166	26783	27925	26975	131	8250	500	19830	50	1	26288000	7203	13.38	1.92	12	0.14	2048.00	14286.00	31650	20230703	-13.43	19500	20220930	40.51	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	19500	40.51	20220930	1.84	Y	074600	500	131 억	1548711	N	N	17658	N	N
8	20230927	100626	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27600	50	2	0.18	597046150	21696	12.39	27300	27750	27300	35800	19300	27550	27518.72	5.89	-481	28683	28116	27733	27166	26783	27925	26975	131	8250	500	19830	50	1	26288000	7255	13.48	1.93	12	0.08	2048.00	14286.00	31650	20230703	-12.80	19500	20220930	41.54	31650	-12.80	20230703	21250	29.88	20230316	31650	-12.80	20230703	19500	41.54	20220930	1.84	Y	074600	500	131 억	1548711	N	N	17658	N	N
9	20230927	090636	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	-150	5	-0.54	129157050	4722	2.70	27300	27550	27300	35800	19300	27550	27352.19	5.89	-664	28683	28116	27733	27166	26783	27925	26975	131	8250	500	19830	50	1	26288000	7203	13.38	1.92	12	0.02	2048.00	14286.00	31650	20230703	-13.43	19500	20220930	40.51	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	19500	40.51	20220930	1.84	Y	074600	500	131 억	1548711	N	N	17658	N	N
10	20230926	160625	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27550	-550	5	-1.96	4832268400	174789	96.81	28200	28300	27350	36500	19700	28100	27645.12	6.02	-45056	28700	28400	28100	27800	27500	28250	27650	131	8400	500	20230	50	1	26288000	7242	13.45	1.93	12	0.66	2048.00	14286.00	31650	20230703	-12.95	19500	20220930	41.28	31650	-12.95	20230703	21250	29.65	20230316	31650	-12.95	20230703	19500	41.28	20220930	1.84	Y	074600	500	131 억	1582445	N	N	17658	N	N
11	20230926	150627	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27700	-400	5	-1.42	4515863550	163315	90.46	28200	28300	27350	36500	19700	28100	27649.86	6.02	-41184	28700	28400	28100	27800	27500	28250	27650	131	8400	500	20230	50	1	26288000	7282	13.53	1.94	12	0.62	2048.00	14286.00	31650	20230703	-12.48	19500	20220930	42.05	31650	-12.48	20230703	21250	30.35	20230316	31650	-12.48	20230703	19500	42.05	20220930	1.84	Y	074600	500	131 억	1582445	N	N	13607	N	N
12	20230926	140620	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	-700	5	-2.49	3701167550	133754	74.08	28200	28300	27400	36500	19700	28100	27669.83	6.02	-35196	28700	28400	28100	27800	27500	28250	27650	131	8400	500	20230	50	1	26288000	7203	13.38	1.92	12	0.51	2048.00	14286.00	31650	20230703	-13.43	19500	20220930	40.51	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	19500	40.51	20220930	1.84	Y	074600	500	131 억	1582445	N	N	13607	N	N
13	20230926	130624	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27550	-550	5	-1.96	2972214550	107217	59.39	28200	28300	27450	36500	19700	28100	27719.69	6.02	-28364	28700	28400	28100	27800	27500	28250	27650	131	8400	500	20230	50	1	26288000	7242	13.45	1.93	12	0.41	2048.00	14286.00	31650	20230703	-12.95	19500	20220930	41.28	31650	-12.95	20230703	21250	29.65	20230316	31650	-12.95	20230703	19500	41.28	20220930	1.84	Y	074600	500	131 억	1582445	N	N	13607	N	N
14	20230926	120626	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27500	-600	5	-2.14	2393847250	86216	47.75	28200	28300	27450	36500	19700	28100	27763.73	6.02	-21136	28700	28400	28100	27800	27500	28250	27650	131	8400	500	20230	50	1	26288000	7229	13.43	1.92	12	0.33	2048.00	14286.00	31650	20230703	-13.11	19500	20220930	41.03	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	19500	41.03	20220930	1.84	Y	074600	500	131 억	1582445	N	N	13607	N	N
15	20230926	110625	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27550	-550	5	-1.96	1580610200	56660	31.38	28200	28300	27550	36500	19700	28100	27894.57	6.02	-16279	28700	28400	28100	27800	27500	28250	27650	131	8400	500	20230	50	1	26288000	7242	13.45	1.93	12	0.22	2048.00	14286.00	31650	20230703	-12.95	19500	20220930	41.28	31650	-12.95	20230703	21250	29.65	20230316	31650	-12.95	20230703	19500	41.28	20220930	1.84	Y	074600	500	131 억	1582445	N	N	13607	N	N
16	20230926	100624	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27900	-200	5	-0.71	933275300	33429	18.52	28200	28300	27750	36500	19700	28100	27915.34	6.02	-9333	28700	28400	28100	27800	27500	28250	27650	131	8400	500	20230	50	1	26288000	7334	13.62	1.95	12	0.13	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	1.84	Y	074600	500	131 억	1582445	N	N	13607	N	N
17	20230926	090624	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27900	-200	5	-0.71	142605250	5089	2.82	28200	28300	27850	36500	19700	28100	28013.69	6.02	-3664	28700	28400	28100	27800	27500	28250	27650	131	8400	500	20230	50	1	26288000	7334	13.62	1.95	12	0.02	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	1.84	Y	074600	500	131 억	1582445	N	N	13607	N	N
18	20230925	160624	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	-100	5	-0.35	5046077000	179647	93.30	28250	28400	27800	36650	19750	28200	28088.82	5.99	5185	28633	28416	28083	27866	27533	28525	27975	131	8450	500	20300	50	1	26288000	7387	13.72	1.97	12	0.68	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	1.83	Y	074600	500	131 억	1574390	N	N	13607	N	N
19	20230925	150627	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28050	-150	5	-0.53	4753995800	169243	87.89	28250	28400	27800	36650	19750	28200	28089.76	5.99	2035	28633	28416	28083	27866	27533	28525	27975	131	8450	500	20300	50	1	26288000	7374	13.70	1.96	12	0.64	2048.00	14286.00	31650	20230703	-11.37	19500	20220930	43.85	31650	-11.37	20230703	21250	32.00	20230316	31650	-11.37	20230703	19500	43.85	20220930	1.83	Y	074600	500	131 억	1574390	N	N	20877	N	N
20	20230925	140616	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28250	50	2	0.18	3741864900	133140	69.14	28250	28400	27800	36650	19750	28200	28104.74	5.99	-3320	28633	28416	28083	27866	27533	28525	27975	131	8450	500	20300	50	1	26288000	7426	13.79	1.98	12	0.51	2048.00	14286.00	31650	20230703	-10.74	19500	20220930	44.87	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	19500	44.87	20220930	1.83	Y	074600	500	131 억	1574390	N	N	20877	N	N
21	20230925	130620	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28300	100	2	0.35	3274669700	116606	60.56	28250	28400	27800	36650	19750	28200	28083.20	5.99	-1997	28633	28416	28083	27866	27533	28525	27975	131	8450	500	20300	50	1	26288000	7440	13.82	1.98	12	0.44	2048.00	14286.00	31650	20230703	-10.58	19500	20220930	45.13	31650	-10.58	20230703	21250	33.18	20230316	31650	-10.58	20230703	19500	45.13	20220930	1.83	Y	074600	500	131 억	1574390	N	N	20877	N	N
22	20230925	120626	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28000	-200	5	-0.71	2793796200	99549	51.70	28250	28400	27800	36650	19750	28200	28064.53	5.99	-6717	28633	28416	28083	27866	27533	28525	27975	131	8450	500	20300	50	1	26288000	7361	13.67	1.96	12	0.38	2048.00	14286.00	31650	20230703	-11.53	19500	20220930	43.59	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	19500	43.59	20220930	1.83	Y	074600	500	131 억	1574390	N	N	20877	N	N
23	20230925	110620	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27950	-250	5	-0.89	2325042000	82822	43.01	28250	28400	27800	36650	19750	28200	28072.76	5.99	-10962	28633	28416	28083	27866	27533	28525	27975	131	8450	500	20300	50	1	26288000	7347	13.65	1.96	12	0.32	2048.00	14286.00	31650	20230703	-11.69	19500	20220930	43.33	31650	-11.69	20230703	21250	31.53	20230316	31650	-11.69	20230703	19500	43.33	20220930	1.83	Y	074600	500	131 억	1574390	N	N	20877	N	N
24	20230925	100623	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28150	-50	5	-0.18	1386015150	49203	25.55	28250	28400	27850	36650	19750	28200	28169.32	5.99	741	28633	28416	28083	27866	27533	28525	27975	131	8450	500	20300	50	1	26288000	7400	13.75	1.97	12	0.19	2048.00	14286.00	31650	20230703	-11.06	19500	20220930	44.36	31650	-11.06	20230703	21250	32.47	20230316	31650	-11.06	20230703	19500	44.36	20220930	1.83	Y	074600	500	131 억	1574390	N	N	20877	N	N
25	20230925	090620	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27900	-300	5	-1.06	343986750	12219	6.35	28250	28400	27900	36650	19750	28200	28151.79	5.99	-7711	28633	28416	28083	27866	27533	28525	27975	131	8450	500	20300	50	1	26288000	7334	13.62	1.95	12	0.05	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	1.83	Y	074600	500	131 억	1574390	N	N	20877	N	N
26	20230922	160642	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28200	100	2	0.36	5359448300	191363	71.20	27850	28300	27750	36500	19700	28100	28006.21	6.00	11449	29133	28616	28183	27666	27233	28400	27450	131	8400	500	20230	50	1	26288000	7413	13.77	1.97	12	0.73	2048.00	14286.00	31650	20230703	-10.90	19500	20220930	44.62	31650	-10.90	20230703	21250	32.71	20230316	31650	-10.90	20230703	19500	44.62	20220930	1.81	Y	074600	500	131 억	1576935	N	N	20877	N	N
27	20230922	150639	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28150	50	2	0.18	5064890950	180914	67.31	27850	28300	27750	36500	19700	28100	27996.12	6.00	11591	29133	28616	28183	27666	27233	28400	27450	131	8400	500	20230	50	1	26288000	7400	13.75	1.97	12	0.69	2048.00	14286.00	31650	20230703	-11.06	19500	20220930	44.36	31650	-11.06	20230703	21250	32.47	20230316	31650	-11.06	20230703	19500	44.36	20220930	1.81	Y	074600	500	131 억	1576935	N	N	24538	N	N
28	20230922	140639	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28200	100	2	0.36	4763752150	170222	63.33	27850	28300	27750	36500	19700	28100	27985.53	6.00	13034	29133	28616	28183	27666	27233	28400	27450	131	8400	500	20230	50	1	26288000	7413	13.77	1.97	12	0.65	2048.00	14286.00	31650	20230703	-10.90	19500	20220930	44.62	31650	-10.90	20230703	21250	32.71	20230316	31650	-10.90	20230703	19500	44.62	20220930	1.81	Y	074600	500	131 억	1576935	N	N	24538	N	N
29	20230922	130600	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	0	3	0.00	4232874600	151375	56.32	27850	28300	27750	36500	19700	28100	27962.84	6.00	7236	29133	28616	28183	27666	27233	28400	27450	131	8400	500	20230	50	1	26288000	7387	13.72	1.97	12	0.58	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	1.81	Y	074600	500	131 억	1576935	N	N	24538	N	N
30	20230922	120559	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27850	-250	5	-0.89	3373568700	120584	44.87	27850	28300	27750	36500	19700	28100	27976.92	6.00	631	29133	28616	28183	27666	27233	28400	27450	131	8400	500	20230	50	1	26288000	7321	13.60	1.95	12	0.46	2048.00	14286.00	31650	20230703	-12.01	19500	20220930	42.82	31650	-12.01	20230703	21250	31.06	20230316	31650	-12.01	20230703	19500	42.82	20220930	1.81	Y	074600	500	131 억	1576935	N	N	24538	N	N
31	20230922	110555	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28150	50	2	0.18	2703788050	96632	35.95	27850	28300	27750	36500	19700	28100	27980.26	6.00	3674	29133	28616	28183	27666	27233	28400	27450	131	8400	500	20230	50	1	26288000	7400	13.75	1.97	12	0.37	2048.00	14286.00	31650	20230703	-11.06	19500	20220930	44.36	31650	-11.06	20230703	21250	32.47	20230316	31650	-11.06	20230703	19500	44.36	20220930	1.81	Y	074600	500	131 억	1576935	N	N	24538	N	N
32	20230922	100557	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28000	-100	5	-0.36	1493367450	53394	19.87	27850	28300	27750	36500	19700	28100	27968.83	6.00	8780	29133	28616	28183	27666	27233	28400	27450	131	8400	500	20230	50	1	26288000	7361	13.67	1.96	12	0.20	2048.00	14286.00	31650	20230703	-11.53	19500	20220930	43.59	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	19500	43.59	20220930	1.81	Y	074600	500	131 억	1576935	N	N	24538	N	N
33	20230922	090551	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27900	-200	5	-0.71	343451500	12324	4.59	27850	28000	27750	36500	19700	28100	27868.51	6.00	1182	29133	28616	28183	27666	27233	28400	27450	131	8400	500	20230	50	1	26288000	7334	13.62	1.95	12	0.05	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	1.81	Y	074600	500	131 억	1576935	N	N	24538	N	N
34	20230921	160559	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	-750	5	-2.60	7498230400	267455	108.41	28300	28700	27750	37500	20200	28850	28035.36	6.09	-9481	29750	29300	28950	28500	28150	29125	28325	131	8650	500	20770	50	1	26288000	7387	13.72	1.97	12	1.02	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	1.78	Y	074600	500	131 억	1599701	N	N	24538	N	N
35	20230921	150550	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27850	-1000	5	-3.47	6563907750	234167	94.92	28300	28700	27750	37500	20200	28850	28030.88	6.09	351	29750	29300	28950	28500	28150	29125	28325	131	8650	500	20770	50	1	26288000	7321	13.60	1.95	12	0.89	2048.00	14286.00	31650	20230703	-12.01	19500	20220930	42.82	31650	-12.01	20230703	21250	31.06	20230316	31650	-12.01	20230703	19500	42.82	20220930	1.78	Y	074600	500	131 억	1599701	N	N	10288	N	N
36	20230921	140556	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27800	-1050	5	-3.64	5699352500	203188	82.36	28300	28700	27750	37500	20200	28850	28049.65	6.09	2130	29750	29300	28950	28500	28150	29125	28325	131	8650	500	20770	50	1	26288000	7308	13.57	1.95	12	0.77	2048.00	14286.00	31650	20230703	-12.16	19500	20220930	42.56	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	19500	42.56	20220930	1.78	Y	074600	500	131 억	1599701	N	N	10288	N	N
37	20230921	130549	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27800	-1050	5	-3.64	4892987050	174245	70.63	28300	28700	27750	37500	20200	28850	28081.08	6.09	5543	29750	29300	28950	28500	28150	29125	28325	131	8650	500	20770	50	1	26288000	7308	13.57	1.95	12	0.66	2048.00	14286.00	31650	20230703	-12.16	19500	20220930	42.56	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	19500	42.56	20220930	1.78	Y	074600	500	131 억	1599701	N	N	10288	N	N
38	20230921	120544	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27800	-1050	5	-3.64	4082527050	145153	58.84	28300	28700	27800	37500	20200	28850	28125.68	6.09	4285	29750	29300	28950	28500	28150	29125	28325	131	8650	500	20770	50	1	26288000	7308	13.57	1.95	12	0.55	2048.00	14286.00	31650	20230703	-12.16	19500	20220930	42.56	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	19500	42.56	20220930	1.78	Y	074600	500	131 억	1599701	N	N	10288	N	N
39	20230921	110559	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27950	-900	5	-3.12	3083647350	109333	44.32	28300	28700	27900	37500	20200	28850	28204.18	6.09	3138	29750	29300	28950	28500	28150	29125	28325	131	8650	500	20770	50	1	26288000	7347	13.65	1.96	12	0.42	2048.00	14286.00	31650	20230703	-11.69	19500	20220930	43.33	31650	-11.69	20230703	21250	31.53	20230316	31650	-11.69	20230703	19500	43.33	20220930	1.78	Y	074600	500	131 억	1599701	N	N	10288	N	N
40	20230921	100549	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	-750	5	-2.60	2100416050	74235	30.09	28300	28700	28050	37500	20200	28850	28294.15	6.09	5249	29750	29300	28950	28500	28150	29125	28325	131	8650	500	20770	50	1	26288000	7387	13.72	1.97	12	0.28	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	1.78	Y	074600	500	131 억	1599701	N	N	10288	N	N
41	20230921	090556	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28400	-450	5	-1.56	346454650	12225	4.96	28300	28500	28250	37500	20200	28850	28339.85	6.09	3715	29750	29300	28950	28500	28150	29125	28325	131	8650	500	20770	50	1	26288000	7466	13.87	1.99	12	0.05	2048.00	14286.00	31650	20230703	-10.27	19500	20220930	45.64	31650	-10.27	20230703	21250	33.65	20230316	31650	-10.27	20230703	19500	45.64	20220930	1.78	Y	074600	500	131 억	1599701	N	N	10288	N	N
42	20230920	160555	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28850	-450	5	-1.54	7103397200	245817	150.59	29100	29400	28600	38050	20550	29300	28897.34	6.12	67018	30800	30050	29650	28900	28500	29850	28700	131	8750	500	21090	50	1	26288000	7584	14.09	2.02	12	0.94	2048.00	14286.00	31650	20230703	-8.85	19500	20220930	47.95	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	19500	47.95	20220930	1.83	Y	074600	500	131 억	1609969	N	N	10288	N	N
43	20230920	150542	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28850	-450	5	-1.54	6498256450	224815	137.72	29100	29400	28600	38050	20550	29300	28904.90	6.12	59758	30800	30050	29650	28900	28500	29850	28700	131	8750	500	21090	50	1	26288000	7584	14.09	2.02	12	0.86	2048.00	14286.00	31650	20230703	-8.85	19500	20220930	47.95	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	19500	47.95	20220930	1.83	Y	074600	500	131 억	1609969	N	N	7488	N	N
44	20230920	140549	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28800	-500	5	-1.71	5440417150	188209	115.30	29100	29400	28600	38050	20550	29300	28906.24	6.12	52138	30800	30050	29650	28900	28500	29850	28700	131	8750	500	21090	50	1	26288000	7571	14.06	2.02	12	0.72	2048.00	14286.00	31650	20230703	-9.00	19500	20220930	47.69	31650	-9.00	20230703	21250	35.53	20230316	31650	-9.00	20230703	19500	47.69	20220930	1.83	Y	074600	500	131 억	1609969	N	N	7488	N	N
45	20230920	130544	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28950	-350	5	-1.19	4311938900	148967	91.26	29100	29400	28700	38050	20550	29300	28945.59	6.12	36940	30800	30050	29650	28900	28500	29850	28700	131	8750	500	21090	50	1	26288000	7610	14.14	2.03	12	0.57	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	1.83	Y	074600	500	131 억	1609969	N	N	7488	N	N
46	20230920	120542	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28950	-350	5	-1.19	3917039650	135325	82.90	29100	29400	28700	38050	20550	29300	28945.41	6.12	37895	30800	30050	29650	28900	28500	29850	28700	131	8750	500	21090	50	1	26288000	7610	14.14	2.03	12	0.51	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	1.83	Y	074600	500	131 억	1609969	N	N	7488	N	N
47	20230920	110549	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28900	-400	5	-1.37	3421913700	118124	72.36	29100	29400	28750	38050	20550	29300	28968.81	6.12	37932	30800	30050	29650	28900	28500	29850	28700	131	8750	500	21090	50	1	26288000	7597	14.11	2.02	12	0.45	2048.00	14286.00	31650	20230703	-8.69	19500	20220930	48.21	31650	-8.69	20230703	21250	36.00	20230316	31650	-8.69	20230703	19500	48.21	20220930	1.83	Y	074600	500	131 억	1609969	N	N	7488	N	N
48	20230920	100538	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28850	-450	5	-1.54	1777554650	61148	37.46	29100	29400	28850	38050	20550	29300	29069.69	6.12	3425	30800	30050	29650	28900	28500	29850	28700	131	8750	500	21090	50	1	26288000	7584	14.09	2.02	12	0.23	2048.00	14286.00	31650	20230703	-8.85	19500	20220930	47.95	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	19500	47.95	20220930	1.83	Y	074600	500	131 억	1609969	N	N	7488	N	N
49	20230920	090545	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29300	0	3	0.00	275604650	9413	5.77	29100	29400	29100	38050	20550	29300	29279.14	6.12	4654	30800	30050	29650	28900	28500	29850	28700	131	8750	500	21090	50	1	26288000	7702	14.31	2.05	12	0.04	2048.00	14286.00	31650	20230703	-7.42	19500	20220930	50.26	31650	-7.42	20230703	21250	37.88	20230316	31650	-7.42	20230703	19500	50.26	20220930	1.83	Y	074600	500	131 억	1609969	N	N	7488	N	N
50	20230919	160543	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29300	-600	5	-2.01	4812008650	162458	56.60	29800	30400	29250	38850	20950	29900	29617.93	6.12	-1166	30633	30266	29833	29466	29033	30450	29650	131	8950	500	21520	50	1	26288000	7702	14.31	2.05	12	0.62	2048.00	14286.00	31650	20230703	-7.42	19500	20220930	50.26	31650	-7.42	20230703	21250	37.88	20230316	31650	-7.42	20230703	19500	50.26	20220930	1.83	Y	074600	500	131 억	1608059	N	N	7488	N	N
51	20230919	150542	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29350	-550	5	-1.84	4459705700	150450	52.41	29800	30400	29250	38850	20950	29900	29639.53	6.12	-620	30633	30266	29833	29466	29033	30450	29650	131	8950	500	21520	50	1	26288000	7716	14.33	2.05	12	0.57	2048.00	14286.00	31650	20230703	-7.27	19500	20220930	50.51	31650	-7.27	20230703	21250	38.12	20230316	31650	-7.27	20230703	19500	50.51	20220930	1.83	Y	074600	500	131 억	1608059	N	N	8138	N	N
52	20230919	140538	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29350	-550	5	-1.84	3684020350	123992	43.20	29800	30400	29300	38850	20950	29900	29709.16	6.12	-3852	30633	30266	29833	29466	29033	30450	29650	131	8950	500	21520	50	1	26288000	7716	14.33	2.05	12	0.47	2048.00	14286.00	31650	20230703	-7.27	19500	20220930	50.51	31650	-7.27	20230703	21250	38.12	20230316	31650	-7.27	20230703	19500	50.51	20220930	1.83	Y	074600	500	131 억	1608059	N	N	8138	N	N
53	20230919	130531	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29400	-500	5	-1.67	3326705900	111853	38.97	29800	30400	29300	38850	20950	29900	29739.35	6.12	-3573	30633	30266	29833	29466	29033	30450	29650	131	8950	500	21520	50	1	26288000	7729	14.36	2.06	12	0.43	2048.00	14286.00	31650	20230703	-7.11	19500	20220930	50.77	31650	-7.11	20230703	21250	38.35	20230316	31650	-7.11	20230703	19500	50.77	20220930	1.83	Y	074600	500	131 억	1608059	N	N	8138	N	N
54	20230919	120546	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29550	-350	5	-1.17	3091770900	103899	36.20	29800	30400	29300	38850	20950	29900	29755.11	6.12	-3484	30633	30266	29833	29466	29033	30450	29650	131	8950	500	21520	50	1	26288000	7768	14.43	2.07	12	0.40	2048.00	14286.00	31650	20230703	-6.64	19500	20220930	51.54	31650	-6.64	20230703	21250	39.06	20230316	31650	-6.64	20230703	19500	51.54	20220930	1.83	Y	074600	500	131 억	1608059	N	N	8138	N	N
55	20230919	110547	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29500	-400	5	-1.34	2767969100	92887	32.36	29800	30400	29300	38850	20950	29900	29797.46	6.12	-5731	30633	30266	29833	29466	29033	30450	29650	131	8950	500	21520	50	1	26288000	7755	14.40	2.06	12	0.35	2048.00	14286.00	31650	20230703	-6.79	19500	20220930	51.28	31650	-6.79	20230703	21250	38.82	20230316	31650	-6.79	20230703	19500	51.28	20220930	1.83	Y	074600	500	131 억	1608059	N	N	8138	N	N
56	20230919	100544	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29600	-300	5	-1.00	1702563900	56715	19.76	29800	30400	29600	38850	20950	29900	30023.31	6.12	-8201	30633	30266	29833	29466	29033	30450	29650	131	8950	500	21520	50	1	26288000	7781	14.45	2.07	12	0.22	2048.00	14286.00	31650	20230703	-6.48	19500	20220930	51.79	31650	-6.48	20230703	21250	39.29	20230316	31650	-6.48	20230703	19500	51.79	20220930	1.83	Y	074600	500	131 억	1608059	N	N	8138	N	N
57	20230919	090540	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30000	100	2	0.33	336856650	11219	3.91	29800	30200	29800	38850	20950	29900	30047.76	6.12	-3696	30633	30266	29833	29466	29033	30450	29650	131	8950	500	21520	50	1	26288000	7886	14.65	2.10	12	0.04	2048.00	14286.00	31650	20230703	-5.21	19500	20220930	53.85	31650	-5.21	20230703	21250	41.18	20230316	31650	-5.21	20230703	19500	53.85	20220930	1.83	Y	074600	500	131 억	1608059	N	N	8138	N	N
58	20230918	160544	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29900	-550	5	-1.81	8413651950	281741	106.51	29700	30200	29400	39550	21350	30450	29863.03	6.26	-10484	30983	30716	30383	30116	29783	30550	29950	131	9100	500	21920	50	1	26288000	7860	14.60	2.09	12	1.07	2048.00	14286.00	31650	20230703	-5.53	19500	20220930	53.33	31650	-5.53	20230703	21250	40.71	20230316	31650	-5.53	20230703	19500	53.33	20220930	1.97	Y	074600	500	131 억	1646475	N	N	8138	N	N
59	20230918	150540	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29750	-700	5	-2.30	8093153900	270995	102.45	29700	30200	29400	39550	21350	30450	29864.58	6.26	-14229	30983	30716	30383	30116	29783	30550	29950	131	9100	500	21920	50	1	26288000	7821	14.53	2.08	12	1.03	2048.00	14286.00	31650	20230703	-6.00	19500	20220930	52.56	31650	-6.00	20230703	21250	40.00	20230316	31650	-6.00	20230703	19500	52.56	20220930	1.97	Y	074600	500	131 억	1646475	N	N	7103	N	N
60	20230918	140555	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30050	-400	5	-1.31	7181669400	240542	90.93	29700	30200	29400	39550	21350	30450	29856.18	6.26	-12902	30983	30716	30383	30116	29783	30550	29950	131	9100	500	21920	50	1	26288000	7900	14.67	2.10	12	0.92	2048.00	14286.00	31650	20230703	-5.06	19500	20220930	54.10	31650	-5.06	20230703	21250	41.41	20230316	31650	-5.06	20230703	19500	54.10	20220930	1.97	Y	074600	500	131 억	1646475	N	N	7103	N	N
61	20230918	130541	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29950	-500	5	-1.64	6463027050	216576	81.87	29700	30200	29400	39550	21350	30450	29841.83	6.26	-9531	30983	30716	30383	30116	29783	30550	29950	131	9100	500	21920	50	1	26288000	7873	14.62	2.10	12	0.82	2048.00	14286.00	31650	20230703	-5.37	19500	20220930	53.59	31650	-5.37	20230703	21250	40.94	20230316	31650	-5.37	20230703	19500	53.59	20220930	1.97	Y	074600	500	131 억	1646475	N	N	7103	N	N
62	20230918	120542	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30050	-400	5	-1.31	5861008650	196484	74.28	29700	30200	29400	39550	21350	30450	29829.43	6.26	-16754	30983	30716	30383	30116	29783	30550	29950	131	9100	500	21920	50	1	26288000	7900	14.67	2.10	12	0.75	2048.00	14286.00	31650	20230703	-5.06	19500	20220930	54.10	31650	-5.06	20230703	21250	41.41	20230316	31650	-5.06	20230703	19500	54.10	20220930	1.97	Y	074600	500	131 억	1646475	N	N	7103	N	N
63	20230918	110541	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30050	-400	5	-1.31	4887711450	164050	62.02	29700	30200	29400	39550	21350	30450	29794.02	6.26	-9881	30983	30716	30383	30116	29783	30550	29950	131	9100	500	21920	50	1	26288000	7900	14.67	2.10	12	0.62	2048.00	14286.00	31650	20230703	-5.06	19500	20220930	54.10	31650	-5.06	20230703	21250	41.41	20230316	31650	-5.06	20230703	19500	54.10	20220930	1.97	Y	074600	500	131 억	1646475	N	N	7103	N	N
64	20230918	100536	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29800	-650	5	-2.13	3787594000	127330	48.14	29700	30050	29400	39550	21350	30450	29746.25	6.26	-6091	30983	30716	30383	30116	29783	30550	29950	131	9100	500	21920	50	1	26288000	7834	14.55	2.09	12	0.48	2048.00	14286.00	31650	20230703	-5.85	19500	20220930	52.82	31650	-5.85	20230703	21250	40.24	20230316	31650	-5.85	20230703	19500	52.82	20220930	1.97	Y	074600	500	131 억	1646475	N	N	7103	N	N
65	20230918	090532	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29500	-950	5	-3.12	992287250	33390	12.62	29700	30050	29450	39550	21350	30450	29717.99	6.26	-1989	30983	30716	30383	30116	29783	30550	29950	131	9100	500	21920	50	1	26288000	7755	14.40	2.06	12	0.13	2048.00	14286.00	31650	20230703	-6.79	19500	20220930	51.28	31650	-6.79	20230703	21250	38.82	20230316	31650	-6.79	20230703	19500	51.28	20220930	1.97	Y	074600	500	131 억	1646475	N	N	7103	N	N
66	20230915	160539	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30450	50	2	0.16	7969288250	262531	31.66	30500	30650	30050	39500	21300	30400	30354.98	6.19	12757	32033	31216	29633	28816	27233	31625	29225	131	9100	500	21880	50	1	26288000	8005	14.87	2.13	12	1.00	2048.00	14286.00	31650	20230703	-3.79	19500	20220930	56.15	31650	-3.79	20230703	21250	43.29	20230316	31650	-3.79	20230703	19500	56.15	20220930	2.03	Y	074600	500	131 억	1626310	N	N	7103	N	N
67	20230915	150540	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30350	-50	5	-0.16	7343057850	241907	29.17	30500	30650	30050	39500	21300	30400	30354.87	6.19	9205	32033	31216	29633	28816	27233	31625	29225	131	9100	500	21880	50	1	26288000	7978	14.82	2.12	12	0.92	2048.00	14286.00	31650	20230703	-4.11	19500	20220930	55.64	31650	-4.11	20230703	21250	42.82	20230316	31650	-4.11	20230703	19500	55.64	20220930	2.03	Y	074600	500	131 억	1626310	N	N	19173	N	N
68	20230915	140536	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30400	0	3	0.00	6587293600	217016	26.17	30500	30650	30050	39500	21300	30400	30353.95	6.19	11909	32033	31216	29633	28816	27233	31625	29225	131	9100	500	21880	50	1	26288000	7992	14.84	2.13	12	0.83	2048.00	14286.00	31650	20230703	-3.95	19500	20220930	55.90	31650	-3.95	20230703	21250	43.06	20230316	31650	-3.95	20230703	19500	55.90	20220930	2.03	Y	074600	500	131 억	1626310	N	N	19173	N	N
69	20230915	130535	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30300	-100	5	-0.33	5921062550	195074	23.52	30500	30650	30050	39500	21300	30400	30352.90	6.19	12032	32033	31216	29633	28816	27233	31625	29225	131	9100	500	21880	50	1	26288000	7965	14.79	2.12	12	0.74	2048.00	14286.00	31650	20230703	-4.27	19500	20220930	55.38	31650	-4.27	20230703	21250	42.59	20230316	31650	-4.27	20230703	19500	55.38	20220930	2.03	Y	074600	500	131 억	1626310	N	N	19173	N	N
70	20230915	120540	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30350	-50	5	-0.16	5400911750	177889	21.45	30500	30650	30050	39500	21300	30400	30361.13	6.19	11072	32033	31216	29633	28816	27233	31625	29225	131	9100	500	21880	50	1	26288000	7978	14.82	2.12	12	0.68	2048.00	14286.00	31650	20230703	-4.11	19500	20220930	55.64	31650	-4.11	20230703	21250	42.82	20230316	31650	-4.11	20230703	19500	55.64	20220930	2.03	Y	074600	500	131 억	1626310	N	N	19173	N	N
71	20230915	110543	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30600	200	2	0.66	4444798400	146380	17.65	30500	30650	30050	39500	21300	30400	30364.79	6.19	13831	32033	31216	29633	28816	27233	31625	29225	131	9100	500	21880	50	1	26288000	8044	14.94	2.14	12	0.56	2048.00	14286.00	31650	20230703	-3.32	19500	20220930	56.92	31650	-3.32	20230703	21250	44.00	20230316	31650	-3.32	20230703	19500	56.92	20220930	2.03	Y	074600	500	131 억	1626310	N	N	19173	N	N
72	20230915	100540	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30250	-150	5	-0.49	2987095600	98459	11.87	30500	30600	30050	39500	21300	30400	30338.45	6.19	2663	32033	31216	29633	28816	27233	31625	29225	131	9100	500	21880	50	1	26288000	7952	14.77	2.12	12	0.37	2048.00	14286.00	31650	20230703	-4.42	19500	20220930	55.13	31650	-4.42	20230703	21250	42.35	20230316	31650	-4.42	20230703	19500	55.13	20220930	2.03	Y	074600	500	131 억	1626310	N	N	19173	N	N
73	20230915	090532	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30400	0	3	0.00	904265150	29716	3.58	30500	30600	30250	39500	21300	30400	30430.28	6.19	-7642	32033	31216	29633	28816	27233	31625	29225	131	9100	500	21880	50	1	26288000	7992	14.84	2.13	12	0.11	2048.00	14286.00	31650	20230703	-3.95	19500	20220930	55.90	31650	-3.95	20230703	21250	43.06	20230316	31650	-3.95	20230703	19500	55.90	20220930	2.03	Y	074600	500	131 억	1626310	N	N	19173	N	N
74	20230914	160537	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30400	2300	2	8.19	24550265950	825344	245.39	28500	30450	28050	36500	19700	28100	29742.90	5.33	160309	29000	28550	27950	27500	26900	28775	27725	131	8400	500	20230	50	1	26288000	7992	14.84	2.13	12	3.14	2048.00	14286.00	31650	20230703	-3.95	19500	20220930	55.90	31650	-3.95	20230703	21250	43.06	20230316	31650	-3.95	20230703	19500	55.90	20220930	2.04	Y	074600	500	131 억	1401959	N	N	19172	N	N
75	20230914	150527	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30150	2050	2	7.30	20362902900	687422	204.39	28500	30450	28050	36500	19700	28100	29622.13	5.33	154005	29000	28550	27950	27500	26900	28775	27725	131	8400	500	20230	50	1	26288000	7926	14.72	2.11	12	2.61	2048.00	14286.00	31650	20230703	-4.74	19500	20220930	54.62	31650	-4.74	20230703	21250	41.88	20230316	31650	-4.74	20230703	19500	54.62	20220930	2.04	Y	074600	500	131 억	1401959	N	N	109506	N	N
76	20230914	140533	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	30300	2200	2	7.83	17882424600	605062	179.90	28500	30450	28050	36500	19700	28100	29554.70	5.33	144027	29000	28550	27950	27500	26900	28775	27725	131	8400	500	20230	50	1	26288000	7965	14.79	2.12	12	2.30	2048.00	14286.00	31650	20230703	-4.27	19500	20220930	55.38	31650	-4.27	20230703	21250	42.59	20230316	31650	-4.27	20230703	19500	55.38	20220930	2.04	Y	074600	500	131 억	1401959	N	N	109506	N	N
77	20230914	130522	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29900	1800	2	6.41	12693068400	432493	128.59	28500	30100	28050	36500	19700	28100	29348.61	5.33	128272	29000	28550	27950	27500	26900	28775	27725	131	8400	500	20230	50	1	26288000	7860	14.60	2.09	12	1.65	2048.00	14286.00	31650	20230703	-5.53	19500	20220930	53.33	31650	-5.53	20230703	21250	40.71	20230316	31650	-5.53	20230703	19500	53.33	20220930	2.04	Y	074600	500	131 억	1401959	N	N	109506	N	N
78	20230914	120533	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29750	1650	2	5.87	11351651900	387395	115.18	28500	30100	28050	36500	19700	28100	29302.53	5.33	114024	29000	28550	27950	27500	26900	28775	27725	131	8400	500	20230	50	1	26288000	7821	14.53	2.08	12	1.47	2048.00	14286.00	31650	20230703	-6.00	19500	20220930	52.56	31650	-6.00	20230703	21250	40.00	20230316	31650	-6.00	20230703	19500	52.56	20220930	2.04	Y	074600	500	131 억	1401959	N	N	109506	N	N
79	20230914	110528	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29250	1150	2	4.09	5994920400	207228	61.61	28500	29300	28050	36500	19700	28100	28929.10	5.33	55036	29000	28550	27950	27500	26900	28775	27725	131	8400	500	20230	50	1	26288000	7689	14.28	2.05	12	0.79	2048.00	14286.00	31650	20230703	-7.58	19500	20220930	50.00	31650	-7.58	20230703	21250	37.65	20230316	31650	-7.58	20230703	19500	50.00	20220930	2.04	Y	074600	500	131 억	1401959	N	N	109506	N	N
80	20230914	100523	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29000	900	2	3.20	4699712400	162616	48.35	28500	29300	28050	36500	19700	28100	28900.68	5.33	50699	29000	28550	27950	27500	26900	28775	27725	131	8400	500	20230	50	1	26288000	7624	14.16	2.03	12	0.62	2048.00	14286.00	31650	20230703	-8.37	19500	20220930	48.72	31650	-8.37	20230703	21250	36.47	20230316	31650	-8.37	20230703	19500	48.72	20220930	2.04	Y	074600	500	131 억	1401959	N	N	109506	N	N
81	20230914	090533	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	0	3	0.00	316172650	11162	3.32	28500	28500	28100	36500	19700	28100	28325.81	5.33	-3855	29000	28550	27950	27500	26900	28775	27725	131	8400	500	20230	50	1	26288000	7387	13.72	1.97	12	0.04	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	2.04	Y	074600	500	131 억	1401959	N	N	109506	N	N
82	20230913	160536	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	650	2	2.37	9360898350	335206	339.26	27500	28400	27350	35650	19250	27450	27925.46	5.69	-93015	28050	27750	27500	27200	26950	27625	27075	131	8200	500	19760	50	1	26288000	7387	13.72	1.97	12	1.28	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	2.02	Y	074600	500	131 억	1495258	N	N	109506	N	N
83	20230913	150530	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	650	2	2.37	8856473650	317206	321.05	27500	28400	27350	35650	19250	27450	27920.29	5.69	-90159	28050	27750	27500	27200	26950	27625	27075	131	8200	500	19760	50	1	26288000	7387	13.72	1.97	12	1.21	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	2.02	Y	074600	500	131 억	1495258	N	N	17629	N	N
84	20230913	140533	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27800	350	2	1.28	5520743300	198737	201.14	27500	28350	27350	35650	19250	27450	27779.18	5.69	-52059	28050	27750	27500	27200	26950	27625	27075	131	8200	500	19760	50	1	26288000	7308	13.57	1.95	12	0.76	2048.00	14286.00	31650	20230703	-12.16	19500	20220930	42.56	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	19500	42.56	20220930	2.02	Y	074600	500	131 억	1495258	N	N	17629	N	N
85	20230913	130520	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	0	3	0.00	4634341500	166584	168.60	27500	28350	27350	35650	19250	27450	27819.90	5.69	-45756	28050	27750	27500	27200	26950	27625	27075	131	8200	500	19760	50	1	26288000	7216	13.40	1.92	12	0.63	2048.00	14286.00	31650	20230703	-13.27	19500	20220930	40.77	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	19500	40.77	20220930	2.02	Y	074600	500	131 억	1495258	N	N	17629	N	N
86	20230913	120532	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27500	50	2	0.18	4143997700	148771	150.57	27500	28350	27350	35650	19250	27450	27854.94	5.69	-33405	28050	27750	27500	27200	26950	27625	27075	131	8200	500	19760	50	1	26288000	7229	13.43	1.92	12	0.57	2048.00	14286.00	31650	20230703	-13.11	19500	20220930	41.03	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	19500	41.03	20220930	2.02	Y	074600	500	131 억	1495258	N	N	17629	N	N
87	20230913	110532	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27500	50	2	0.18	3494569500	125098	126.61	27500	28350	27450	35650	19250	27450	27934.74	5.69	-24683	28050	27750	27500	27200	26950	27625	27075	131	8200	500	19760	50	1	26288000	7229	13.43	1.92	12	0.48	2048.00	14286.00	31650	20230703	-13.11	19500	20220930	41.03	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	19500	41.03	20220930	2.02	Y	074600	500	131 억	1495258	N	N	17629	N	N
88	20230913	100524	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27750	300	2	1.09	2475656650	88246	89.31	27500	28350	27500	35650	19250	27450	28054.20	5.69	-9805	28050	27750	27500	27200	26950	27625	27075	131	8200	500	19760	50	1	26288000	7295	13.55	1.94	12	0.34	2048.00	14286.00	31650	20230703	-12.32	19500	20220930	42.31	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	19500	42.31	20220930	2.02	Y	074600	500	131 억	1495258	N	N	17629	N	N
89	20230913	090522	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28000	550	2	2.00	418252850	15035	15.22	27500	28050	27500	35650	19250	27450	27819.18	5.69	8615	28050	27750	27500	27200	26950	27625	27075	131	8200	500	19760	50	1	26288000	7361	13.67	1.96	12	0.06	2048.00	14286.00	31650	20230703	-11.53	19500	20220930	43.59	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	19500	43.59	20220930	2.02	Y	074600	500	131 억	1495258	N	N	17629	N	N
90	20230912	160517	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	-50	5	-0.18	2644697800	96165	80.50	27700	27800	27250	35750	19250	27500	27501.78	5.74	-12612	27900	27700	27300	27100	26700	27800	27200	131	8250	500	19800	50	1	26288000	7216	13.40	1.92	12	0.37	2048.00	14286.00	31650	20230703	-13.27	19500	20220930	40.77	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	19500	40.77	20220930	1.96	Y	074600	500	131 억	1507741	N	N	17629	N	N
91	20230912	150526	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27500	0	3	0.00	2456830800	89324	74.78	27700	27800	27250	35750	19250	27500	27504.71	5.74	-12503	27900	27700	27300	27100	26700	27800	27200	131	8250	500	19800	50	1	26288000	7229	13.43	1.92	12	0.34	2048.00	14286.00	31650	20230703	-13.11	19500	20220930	41.03	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	19500	41.03	20220930	1.96	Y	074600	500	131 억	1507741	N	N	21508	N	N
92	20230912	140525	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	-50	5	-0.18	2080297400	75650	63.33	27700	27800	27250	35750	19250	27500	27498.97	5.74	-8329	27900	27700	27300	27100	26700	27800	27200	131	8250	500	19800	50	1	26288000	7216	13.40	1.92	12	0.29	2048.00	14286.00	31650	20230703	-13.27	19500	20220930	40.77	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	19500	40.77	20220930	1.96	Y	074600	500	131 억	1507741	N	N	21508	N	N
93	20230912	130519	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27600	100	2	0.36	1547020050	56365	47.18	27700	27700	27250	35750	19250	27500	27446.47	5.74	-9658	27900	27700	27300	27100	26700	27800	27200	131	8250	500	19800	50	1	26288000	7255	13.48	1.93	12	0.21	2048.00	14286.00	31650	20230703	-12.80	19500	20220930	41.54	31650	-12.80	20230703	21250	29.88	20230316	31650	-12.80	20230703	19500	41.54	20220930	1.96	Y	074600	500	131 억	1507741	N	N	21508	N	N
94	20230912	120515	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	-50	5	-0.18	1279247550	46617	39.02	27700	27700	27250	35750	19250	27500	27441.65	5.74	-11151	27900	27700	27300	27100	26700	27800	27200	131	8250	500	19800	50	1	26288000	7216	13.40	1.92	12	0.18	2048.00	14286.00	31650	20230703	-13.27	19500	20220930	40.77	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	19500	40.77	20220930	1.96	Y	074600	500	131 억	1507741	N	N	21508	N	N
95	20230912	110521	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27350	-150	5	-0.55	1077181450	39233	32.84	27700	27700	27250	35750	19250	27500	27456.01	5.74	-9677	27900	27700	27300	27100	26700	27800	27200	131	8250	500	19800	50	1	26288000	7190	13.35	1.91	12	0.15	2048.00	14286.00	31650	20230703	-13.59	19500	20220930	40.26	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	19500	40.26	20220930	1.96	Y	074600	500	131 억	1507741	N	N	21508	N	N
96	20230912	100518	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27500	0	3	0.00	814927300	29671	24.84	27700	27700	27250	35750	19250	27500	27465.45	5.74	-8320	27900	27700	27300	27100	26700	27800	27200	131	8250	500	19800	50	1	26288000	7229	13.43	1.92	12	0.11	2048.00	14286.00	31650	20230703	-13.11	19500	20220930	41.03	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	19500	41.03	20220930	1.96	Y	074600	500	131 억	1507741	N	N	21508	N	N
97	20230912	090529	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27600	100	2	0.36	181886850	6592	5.52	27700	27700	27350	35750	19250	27500	27592.06	5.74	-3411	27900	27700	27300	27100	26700	27800	27200	131	8250	500	19800	50	1	26288000	7255	13.48	1.93	12	0.03	2048.00	14286.00	31650	20230703	-12.80	19500	20220930	41.54	31650	-12.80	20230703	21250	29.88	20230316	31650	-12.80	20230703	19500	41.54	20220930	1.96	Y	074600	500	131 억	1507741	N	N	21508	N	N
98	20230911	160515	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27500	50	2	0.18	3222356450	118359	76.82	27450	27500	26900	35650	19250	27450	27224.54	5.80	-26615	28483	27966	27533	27016	26583	27750	26800	131	8200	500	19760	50	1	26288000	7229	13.43	1.92	12	0.45	2048.00	14286.00	31650	20230703	-13.11	19500	20220930	41.03	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	19500	41.03	20220930	1.97	Y	074600	500	131 억	1525374	N	N	21508	N	N
99	20230911	150524	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	-50	5	-0.18	2947169250	108344	70.32	27450	27500	26900	35650	19250	27450	27201.93	5.80	-26072	28483	27966	27533	27016	26583	27750	26800	131	8200	500	19760	50	1	26288000	7203	13.38	1.92	12	0.41	2048.00	14286.00	31650	20230703	-13.43	19500	20220930	40.51	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	19500	40.51	20220930	1.97	Y	074600	500	131 억	1525374	N	N	6514	N	N
100	20230911	140530	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	-50	5	-0.18	2475558050	91094	59.12	27450	27500	26900	35650	19250	27450	27175.83	5.80	-18313	28483	27966	27533	27016	26583	27750	26800	131	8200	500	19760	50	1	26288000	7203	13.38	1.92	12	0.35	2048.00	14286.00	31650	20230703	-13.43	19500	20220930	40.51	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	19500	40.51	20220930	1.97	Y	074600	500	131 억	1525374	N	N	6514	N	N
101	20230911	130510	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27100	-350	5	-1.28	1925723850	70979	46.07	27450	27500	26900	35650	19250	27450	27130.84	5.80	-11090	28483	27966	27533	27016	26583	27750	26800	131	8200	500	19760	50	1	26288000	7124	13.23	1.90	12	0.27	2048.00	14286.00	31650	20230703	-14.38	19500	20220930	38.97	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	19500	38.97	20220930	1.97	Y	074600	500	131 억	1525374	N	N	6514	N	N
102	20230911	120517	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27250	-200	5	-0.73	1638626250	60439	39.23	27450	27500	26900	35650	19250	27450	27112.00	5.80	-6092	28483	27966	27533	27016	26583	27750	26800	131	8200	500	19760	50	1	26288000	7163	13.31	1.91	12	0.23	2048.00	14286.00	31650	20230703	-13.90	19500	20220930	39.74	31650	-13.90	20230703	21250	28.24	20230316	31650	-13.90	20230703	19500	39.74	20220930	1.97	Y	074600	500	131 억	1525374	N	N	6514	N	N
103	20230911	110507	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	-50	5	-0.18	1451183050	53590	34.78	27450	27500	26900	35650	19250	27450	27079.28	5.80	-5025	28483	27966	27533	27016	26583	27750	26800	131	8200	500	19760	50	1	26288000	7203	13.38	1.92	12	0.20	2048.00	14286.00	31650	20230703	-13.43	19500	20220930	40.51	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	19500	40.51	20220930	1.97	Y	074600	500	131 억	1525374	N	N	6514	N	N
104	20230911	100510	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	-450	5	-1.64	975607200	36040	23.39	27450	27500	26900	35650	19250	27450	27070.00	5.80	-10132	28483	27966	27533	27016	26583	27750	26800	131	8200	500	19760	50	1	26288000	7098	13.18	1.89	12	0.14	2048.00	14286.00	31650	20230703	-14.69	19500	20220930	38.46	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	19500	38.46	20220930	1.97	Y	074600	500	131 억	1525374	N	N	6514	N	N
105	20230911	090509	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27050	-400	5	-1.46	163827100	6013	3.90	27450	27500	27000	35650	19250	27450	27245.08	5.80	-3750	28483	27966	27533	27016	26583	27750	26800	131	8200	500	19760	50	1	26288000	7111	13.21	1.89	12	0.02	2048.00	14286.00	31650	20230703	-14.53	19500	20220930	38.72	31650	-14.53	20230703	21250	27.29	20230316	31650	-14.53	20230703	19500	38.72	20220930	1.97	Y	074600	500	131 억	1525374	N	N	6514	N	N
106	20230908	160518	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	-400	5	-1.44	4206642950	153453	98.18	28000	28050	27100	36200	19500	27850	27413.22	5.89	-19955	28683	28266	27933	27516	27183	28475	27725	131	8350	500	20050	50	1	26288000	7216	13.40	1.92	12	0.58	2048.00	14286.00	31650	20230703	-13.27	19500	20220930	40.77	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	19500	40.77	20220930	1.97	Y	074600	500	131 억	1549359	N	N	6514	N	N
107	20230908	150519	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	-450	5	-1.62	3950779950	144128	92.21	28000	28050	27100	36200	19500	27850	27411.61	5.89	-21243	28683	28266	27933	27516	27183	28475	27725	131	8350	500	20050	50	1	26288000	7203	13.38	1.92	12	0.55	2048.00	14286.00	31650	20230703	-13.43	19500	20220930	40.51	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	19500	40.51	20220930	1.97	Y	074600	500	131 억	1549359	N	N	9852	N	N
108	20230908	140518	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27300	-550	5	-1.97	3351353850	122257	78.22	28000	28050	27100	36200	19500	27850	27412.37	5.89	-24204	28683	28266	27933	27516	27183	28475	27725	131	8350	500	20050	50	1	26288000	7177	13.33	1.91	12	0.47	2048.00	14286.00	31650	20230703	-13.74	19500	20220930	40.00	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	19500	40.00	20220930	1.97	Y	074600	500	131 억	1549359	N	N	9852	N	N
109	20230908	130522	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	-450	5	-1.62	2913159850	106225	67.96	28000	28050	27100	36200	19500	27850	27424.43	5.89	-20439	28683	28266	27933	27516	27183	28475	27725	131	8350	500	20050	50	1	26288000	7203	13.38	1.92	12	0.40	2048.00	14286.00	31650	20230703	-13.43	19500	20220930	40.51	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	19500	40.51	20220930	1.97	Y	074600	500	131 억	1549359	N	N	9852	N	N
110	20230908	120528	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27250	-600	5	-2.15	2560893400	93324	59.71	28000	28050	27100	36200	19500	27850	27440.89	5.89	-20994	28683	28266	27933	27516	27183	28475	27725	131	8350	500	20050	50	1	26288000	7163	13.31	1.91	12	0.36	2048.00	14286.00	31650	20230703	-13.90	19500	20220930	39.74	31650	-13.90	20230703	21250	28.24	20230316	31650	-13.90	20230703	19500	39.74	20220930	1.97	Y	074600	500	131 억	1549359	N	N	9852	N	N
111	20230908	110523	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27200	-650	5	-2.33	2109810750	76769	49.12	28000	28050	27100	36200	19500	27850	27482.59	5.89	-22093	28683	28266	27933	27516	27183	28475	27725	131	8350	500	20050	50	1	26288000	7150	13.28	1.90	12	0.29	2048.00	14286.00	31650	20230703	-14.06	19500	20220930	39.49	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	19500	39.49	20220930	1.97	Y	074600	500	131 억	1549359	N	N	9852	N	N
112	20230908	100519	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27500	-350	5	-1.26	966355100	34928	22.35	28000	28050	27450	36200	19500	27850	27667.06	5.89	-15258	28683	28266	27933	27516	27183	28475	27725	131	8350	500	20050	50	1	26288000	7229	13.43	1.92	12	0.13	2048.00	14286.00	31650	20230703	-13.11	19500	20220930	41.03	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	19500	41.03	20220930	1.97	Y	074600	500	131 억	1549359	N	N	9852	N	N
113	20230908	090523	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27750	-100	5	-0.36	119368750	4294	2.75	28000	28050	27600	36200	19500	27850	27798.96	5.89	-1077	28683	28266	27933	27516	27183	28475	27725	131	8350	500	20050	50	1	26288000	7295	13.55	1.94	12	0.02	2048.00	14286.00	31650	20230703	-12.32	19500	20220930	42.31	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	19500	42.31	20220930	1.97	Y	074600	500	131 억	1549359	N	N	9852	N	N
114	20230907	160515	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27850	-150	5	-0.54	4312044800	154280	65.93	27750	28350	27600	36400	19600	28000	27950.88	5.80	19339	28766	28382	28166	27782	27566	28275	27675	131	8400	500	20160	50	1	26288000	7321	13.60	1.95	12	0.59	2048.00	14286.00	31650	20230703	-12.01	19500	20220930	42.82	31650	-12.01	20230703	21250	31.06	20230316	31650	-12.01	20230703	19500	42.82	20220930	1.94	Y	074600	500	131 억	1525248	N	N	9852	N	N
115	20230907	150518	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27900	-100	5	-0.36	3905382400	139712	59.70	27750	28350	27600	36400	19600	28000	27953.09	5.80	21650	28766	28382	28166	27782	27566	28275	27675	131	8400	500	20160	50	1	26288000	7334	13.62	1.95	12	0.53	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	1.94	Y	074600	500	131 억	1525248	N	N	9461	N	N
116	20230907	140514	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27950	-50	5	-0.18	3216804850	115029	49.16	27750	28350	27600	36400	19600	28000	27965.16	5.80	26765	28766	28382	28166	27782	27566	28275	27675	131	8400	500	20160	50	1	26288000	7347	13.65	1.96	12	0.44	2048.00	14286.00	31650	20230703	-11.69	19500	20220930	43.33	31650	-11.69	20230703	21250	31.53	20230316	31650	-11.69	20230703	19500	43.33	20220930	1.94	Y	074600	500	131 억	1525248	N	N	9461	N	N
117	20230907	130515	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28200	200	2	0.71	2735304150	97866	41.82	27750	28350	27600	36400	19600	28000	27949.48	5.80	25741	28766	28382	28166	27782	27566	28275	27675	131	8400	500	20160	50	1	26288000	7413	13.77	1.97	12	0.37	2048.00	14286.00	31650	20230703	-10.90	19500	20220930	44.62	31650	-10.90	20230703	21250	32.71	20230316	31650	-10.90	20230703	19500	44.62	20220930	1.94	Y	074600	500	131 억	1525248	N	N	9461	N	N
118	20230907	120522	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27750	-250	5	-0.89	1896387850	68023	29.07	27750	28200	27600	36400	19600	28000	27878.63	5.80	18870	28766	28382	28166	27782	27566	28275	27675	131	8400	500	20160	50	1	26288000	7295	13.55	1.94	12	0.26	2048.00	14286.00	31650	20230703	-12.32	19500	20220930	42.31	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	19500	42.31	20220930	1.94	Y	074600	500	131 억	1525248	N	N	9461	N	N
119	20230907	110520	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27650	-350	5	-1.25	1576285900	56484	24.14	27750	28200	27600	36400	19600	28000	27906.77	5.80	14165	28766	28382	28166	27782	27566	28275	27675	131	8400	500	20160	50	1	26288000	7269	13.50	1.94	12	0.21	2048.00	14286.00	31650	20230703	-12.64	19500	20220930	41.79	31650	-12.64	20230703	21250	30.12	20230316	31650	-12.64	20230703	19500	41.79	20220930	1.94	Y	074600	500	131 억	1525248	N	N	9461	N	N
120	20230907	100518	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27900	-100	5	-0.36	946859550	33850	14.47	27750	28200	27750	36400	19600	28000	27972.22	5.80	12439	28766	28382	28166	27782	27566	28275	27675	131	8400	500	20160	50	1	26288000	7334	13.62	1.95	12	0.13	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	1.94	Y	074600	500	131 억	1525248	N	N	9461	N	N
121	20230907	090522	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27900	-100	5	-0.36	142490050	5108	2.18	27750	28100	27750	36400	19600	28000	27895.47	5.80	1687	28766	28382	28166	27782	27566	28275	27675	131	8400	500	20160	50	1	26288000	7334	13.62	1.95	12	0.02	2048.00	14286.00	31650	20230703	-11.85	19500	20220930	43.08	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	19500	43.08	20220930	1.94	Y	074600	500	131 억	1525248	N	N	9461	N	N
122	20230906	160515	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28000	-650	5	-2.27	6549121950	232194	133.13	28500	28550	27950	37200	20100	28650	28205.45	5.66	43535	29583	29116	28833	28366	28083	28975	28225	131	8550	500	20620	50	1	26288000	7361	13.67	1.96	12	0.88	2048.00	14286.00	31650	20230703	-11.53	19500	20220930	43.59	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	19500	43.59	20220930	1.88	Y	074600	500	131 억	1486685	N	N	9461	N	N
123	20230906	150515	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28200	-450	5	-1.57	6187825800	219307	125.74	28500	28550	27950	37200	20100	28650	28215.05	5.66	38901	29583	29116	28833	28366	28083	28975	28225	131	8550	500	20620	50	1	26288000	7413	13.77	1.97	12	0.83	2048.00	14286.00	31650	20230703	-10.90	19500	20220930	44.62	31650	-10.90	20230703	21250	32.71	20230316	31650	-10.90	20230703	19500	44.62	20220930	1.88	Y	074600	500	131 억	1486685	N	N	11888	N	N
124	20230906	140517	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28350	-300	5	-1.05	5218222600	184856	105.99	28500	28550	27950	37200	20100	28650	28228.23	5.66	36943	29583	29116	28833	28366	28083	28975	28225	131	8550	500	20620	50	1	26288000	7453	13.84	1.98	12	0.70	2048.00	14286.00	31650	20230703	-10.43	19500	20220930	45.38	31650	-10.43	20230703	21250	33.41	20230316	31650	-10.43	20230703	19500	45.38	20220930	1.88	Y	074600	500	131 억	1486685	N	N	11888	N	N
125	20230906	130513	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28250	-400	5	-1.40	4610777800	163391	93.68	28500	28550	27950	37200	20100	28650	28218.88	5.66	28998	29583	29116	28833	28366	28083	28975	28225	131	8550	500	20620	50	1	26288000	7426	13.79	1.98	12	0.62	2048.00	14286.00	31650	20230703	-10.74	19500	20220930	44.87	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	19500	44.87	20220930	1.88	Y	074600	500	131 억	1486685	N	N	11888	N	N
126	20230906	120521	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28250	-400	5	-1.40	4046855150	143444	82.24	28500	28550	27950	37200	20100	28650	28211.62	5.66	20475	29583	29116	28833	28366	28083	28975	28225	131	8550	500	20620	50	1	26288000	7426	13.79	1.98	12	0.55	2048.00	14286.00	31650	20230703	-10.74	19500	20220930	44.87	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	19500	44.87	20220930	1.88	Y	074600	500	131 억	1486685	N	N	11888	N	N
127	20230906	110519	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	-550	5	-1.92	3157032350	112003	64.22	28500	28550	27950	37200	20100	28650	28186.39	5.66	4767	29583	29116	28833	28366	28083	28975	28225	131	8550	500	20620	50	1	26288000	7387	13.72	1.97	12	0.43	2048.00	14286.00	31650	20230703	-11.22	19500	20220930	44.10	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	19500	44.10	20220930	1.88	Y	074600	500	131 억	1486685	N	N	11888	N	N
128	20230906	100505	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28150	-500	5	-1.75	2129916050	75520	43.30	28500	28550	27950	37200	20100	28650	28202.42	5.66	-4062	29583	29116	28833	28366	28083	28975	28225	131	8550	500	20620	50	1	26288000	7400	13.75	1.97	12	0.29	2048.00	14286.00	31650	20230703	-11.06	19500	20220930	44.36	31650	-11.06	20230703	21250	32.47	20230316	31650	-11.06	20230703	19500	44.36	20220930	1.88	Y	074600	500	131 억	1486685	N	N	11888	N	N
129	20230906	090509	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28400	-250	5	-0.87	272292800	9584	5.49	28500	28550	28250	37200	20100	28650	28407.26	5.66	-1736	29583	29116	28833	28366	28083	28975	28225	131	8550	500	20620	50	1	26288000	7466	13.87	1.99	12	0.04	2048.00	14286.00	31650	20230703	-10.27	19500	20220930	45.64	31650	-10.27	20230703	21250	33.65	20230316	31650	-10.27	20230703	19500	45.64	20220930	1.88	Y	074600	500	131 억	1486685	N	N	11888	N	N
130	20230905	160510	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28650	-450	5	-1.55	4900457800	170127	65.32	29000	29300	28550	37800	20400	29100	28804.89	5.68	205	30133	29616	29083	28566	28033	29350	28300	131	8700	500	20950	50	1	26288000	7532	13.99	2.01	12	0.65	2048.00	14286.00	31650	20230703	-9.48	19500	20220930	46.92	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	19500	46.92	20220930	1.97	Y	074600	500	131 억	1493977	N	N	11888	N	N
131	20230905	150520	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28650	-450	5	-1.55	4729925750	164176	63.03	29000	29300	28550	37800	20400	29100	28810.07	5.68	-678	30133	29616	29083	28566	28033	29350	28300	131	8700	500	20950	50	1	26288000	7532	13.99	2.01	12	0.62	2048.00	14286.00	31650	20230703	-9.48	19500	20220930	46.92	31650	-9.48	20230703	21250	34.82	20230316	31650	-9.48	20230703	19500	46.92	20220930	1.97	Y	074600	500	131 억	1493977	N	N	16972	N	N
132	20230905	140517	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28750	-350	5	-1.20	3976786550	137903	52.95	29000	29300	28550	37800	20400	29100	28837.54	5.68	-2585	30133	29616	29083	28566	28033	29350	28300	131	8700	500	20950	50	1	26288000	7558	14.04	2.01	12	0.52	2048.00	14286.00	31650	20230703	-9.16	19500	20220930	47.44	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	19500	47.44	20220930	1.97	Y	074600	500	131 억	1493977	N	N	16972	N	N
133	20230905	130458	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28750	-350	5	-1.20	3181833450	110243	42.33	29000	29300	28550	37800	20400	29100	28861.98	5.68	-2135	30133	29616	29083	28566	28033	29350	28300	131	8700	500	20950	50	1	26288000	7558	14.04	2.01	12	0.42	2048.00	14286.00	31650	20230703	-9.16	19500	20220930	47.44	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	19500	47.44	20220930	1.97	Y	074600	500	131 억	1493977	N	N	16972	N	N
134	20230905	120508	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28950	-150	5	-0.52	2861950700	99151	38.07	29000	29300	28550	37800	20400	29100	28864.54	5.68	-490	30133	29616	29083	28566	28033	29350	28300	131	8700	500	20950	50	1	26288000	7610	14.14	2.03	12	0.38	2048.00	14286.00	31650	20230703	-8.53	19500	20220930	48.46	31650	-8.53	20230703	21250	36.24	20230316	31650	-8.53	20230703	19500	48.46	20220930	1.97	Y	074600	500	131 억	1493977	N	N	16972	N	N
135	20230905	110511	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28700	-400	5	-1.37	2465991200	85427	32.80	29000	29300	28550	37800	20400	29100	28866.62	5.68	-4858	30133	29616	29083	28566	28033	29350	28300	131	8700	500	20950	50	1	26288000	7545	14.01	2.01	12	0.32	2048.00	14286.00	31650	20230703	-9.32	19500	20220930	47.18	31650	-9.32	20230703	21250	35.06	20230316	31650	-9.32	20230703	19500	47.18	20220930	1.97	Y	074600	500	131 억	1493977	N	N	16972	N	N
136	20230905	100506	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28750	-350	5	-1.20	1698587600	58690	22.53	29000	29300	28700	37800	20400	29100	28941.66	5.68	225	30133	29616	29083	28566	28033	29350	28300	131	8700	500	20950	50	1	26288000	7558	14.04	2.01	12	0.22	2048.00	14286.00	31650	20230703	-9.16	19500	20220930	47.44	31650	-9.16	20230703	21250	35.29	20230316	31650	-9.16	20230703	19500	47.44	20220930	1.97	Y	074600	500	131 억	1493977	N	N	16972	N	N
137	20230905	090502	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29050	-50	5	-0.17	140394950	4843	1.86	29000	29100	28900	37800	20400	29100	28989.00	5.68	-133	30133	29616	29083	28566	28033	29350	28300	131	8700	500	20950	50	1	26288000	7637	14.18	2.03	12	0.02	2048.00	14286.00	31650	20230703	-8.21	19500	20220930	48.97	31650	-8.21	20230703	21250	36.71	20230316	31650	-8.21	20230703	19500	48.97	20220930	1.97	Y	074600	500	131 억	1493977	N	N	16972	N	N
138	20230904	160504	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29100	-50	5	-0.17	7530762900	259199	54.46	29600	29600	28550	37850	20450	29150	29053.84	5.90	-55663	30316	29732	28766	28182	27216	30025	28475	131	8700	500	20980	50	1	26288000	7650	14.21	2.04	12	0.99	2048.00	14286.00	31650	20230703	-8.06	19500	20220930	49.23	31650	-8.06	20230703	21250	36.94	20230316	31650	-8.06	20230703	19500	49.23	20220930	1.95	Y	074600	500	131 억	1551407	N	N	16972	N	N
139	20230904	150455	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29000	-150	5	-0.51	7039464450	242226	50.90	29600	29600	28550	37850	20450	29150	29061.56	5.90	-59388	30316	29732	28766	28182	27216	30025	28475	131	8700	500	20980	50	1	26288000	7624	14.16	2.03	12	0.92	2048.00	14286.00	31650	20230703	-8.37	19500	20220930	48.72	31650	-8.37	20230703	21250	36.47	20230316	31650	-8.37	20230703	19500	48.72	20220930	1.95	Y	074600	500	131 억	1551407	N	N	24765	N	N
140	20230904	140451	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29050	-100	5	-0.34	6261787800	215394	45.26	29600	29600	28550	37850	20450	29150	29071.32	5.90	-55836	30316	29732	28766	28182	27216	30025	28475	131	8700	500	20980	50	1	26288000	7637	14.18	2.03	12	0.82	2048.00	14286.00	31650	20230703	-8.21	19500	20220930	48.97	31650	-8.21	20230703	21250	36.71	20230316	31650	-8.21	20230703	19500	48.97	20220930	1.95	Y	074600	500	131 억	1551407	N	N	24765	N	N
141	20230904	130500	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29050	-100	5	-0.34	5987602650	205941	43.27	29600	29600	28550	37850	20450	29150	29074.36	5.90	-52365	30316	29732	28766	28182	27216	30025	28475	131	8700	500	20980	50	1	26288000	7637	14.18	2.03	12	0.78	2048.00	14286.00	31650	20230703	-8.21	19500	20220930	48.97	31650	-8.21	20230703	21250	36.71	20230316	31650	-8.21	20230703	19500	48.97	20220930	1.95	Y	074600	500	131 억	1551407	N	N	24765	N	N
142	20230904	120452	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29100	-50	5	-0.17	5559732350	191216	40.18	29600	29600	28550	37850	20450	29150	29075.66	5.90	-44037	30316	29732	28766	28182	27216	30025	28475	131	8700	500	20980	50	1	26288000	7650	14.21	2.04	12	0.73	2048.00	14286.00	31650	20230703	-8.06	19500	20220930	49.23	31650	-8.06	20230703	21250	36.94	20230316	31650	-8.06	20230703	19500	49.23	20220930	1.95	Y	074600	500	131 억	1551407	N	N	24765	N	N
143	20230904	110445	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28850	-300	5	-1.03	5161301500	177519	37.30	29600	29600	28550	37850	20450	29150	29074.64	5.90	-39712	30316	29732	28766	28182	27216	30025	28475	131	8700	500	20980	50	1	26288000	7584	14.09	2.02	12	0.68	2048.00	14286.00	31650	20230703	-8.85	19500	20220930	47.95	31650	-8.85	20230703	21250	35.76	20230316	31650	-8.85	20230703	19500	47.95	20220930	1.95	Y	074600	500	131 억	1551407	N	N	24765	N	N
144	20230904	100447	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29350	200	2	0.69	4164955900	143191	30.09	29600	29600	28550	37850	20450	29150	29086.72	5.90	-41412	30316	29732	28766	28182	27216	30025	28475	131	8700	500	20980	50	1	26288000	7716	14.33	2.05	12	0.54	2048.00	14286.00	31650	20230703	-7.27	19500	20220930	50.51	31650	-7.27	20230703	21250	38.12	20230316	31650	-7.27	20230703	19500	50.51	20220930	1.95	Y	074600	500	131 억	1551407	N	N	24765	N	N
145	20230904	090456	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29200	50	2	0.17	1102414900	37436	7.87	29600	29600	29150	37850	20450	29150	29447.99	5.90	-17444	30316	29732	28766	28182	27216	30025	28475	131	8700	500	20980	50	1	26288000	7676	14.26	2.04	12	0.14	2048.00	14286.00	31650	20230703	-7.74	19500	20220930	49.74	31650	-7.74	20230703	21250	37.41	20230316	31650	-7.74	20230703	19500	49.74	20220930	1.95	Y	074600	500	131 억	1551407	N	N	24765	N	N
146	20230901	160449	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29150	1050	2	3.74	13680573750	472932	370.39	28200	29350	27800	36500	19700	28100	28926.98	5.76	38795	28400	28250	27950	27800	27500	28325	27875	131	8400	500	20230	50	1	26288000	7663	14.23	2.04	12	1.80	2048.00	14286.00	31650	20230703	-7.90	19500	20220930	49.49	31650	-7.90	20230703	21250	37.18	20230316	31650	-7.90	20230703	19500	49.49	20220930	1.94	Y	074600	500	131 억	1513607	N	N	24765	N	N
147	20230901	150456	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29200	1100	2	3.91	12851720200	444526	348.14	28200	29350	27800	36500	19700	28100	28911.07	5.76	35021	28400	28250	27950	27800	27500	28325	27875	131	8400	500	20230	50	1	26288000	7676	14.26	2.04	12	1.69	2048.00	14286.00	31650	20230703	-7.74	19500	20220930	49.74	31650	-7.74	20230703	21250	37.41	20230316	31650	-7.74	20230703	19500	49.74	20220930	1.94	Y	074600	500	131 억	1513607	N	N	30522	N	N
148	20230901	140456	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29250	1150	2	4.09	10563732850	366264	286.85	28200	29300	27800	36500	19700	28100	28841.85	5.76	32310	28400	28250	27950	27800	27500	28325	27875	131	8400	500	20230	50	1	26288000	7689	14.28	2.05	12	1.39	2048.00	14286.00	31650	20230703	-7.58	19500	20220930	50.00	31650	-7.58	20230703	21250	37.65	20230316	31650	-7.58	20230703	19500	50.00	20220930	1.94	Y	074600	500	131 억	1513607	N	N	30522	N	N
149	20230901	130444	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29200	1100	2	3.91	9174924550	318723	249.62	28200	29250	27800	36500	19700	28100	28786.52	5.76	37910	28400	28250	27950	27800	27500	28325	27875	131	8400	500	20230	50	1	26288000	7676	14.26	2.04	12	1.21	2048.00	14286.00	31650	20230703	-7.74	19500	20220930	49.74	31650	-7.74	20230703	21250	37.41	20230316	31650	-7.74	20230703	19500	49.74	20220930	1.94	Y	074600	500	131 억	1513607	N	N	30522	N	N
150	20230901	120448	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29100	1000	2	3.56	7906007300	275207	215.54	28200	29250	27800	36500	19700	28100	28727.49	5.76	26483	28400	28250	27950	27800	27500	28325	27875	131	8400	500	20230	50	1	26288000	7650	14.21	2.04	12	1.05	2048.00	14286.00	31650	20230703	-8.06	19500	20220930	49.23	31650	-8.06	20230703	21250	36.94	20230316	31650	-8.06	20230703	19500	49.23	20220930	1.94	Y	074600	500	131 억	1513607	N	N	30522	N	N
151	20230901	110449	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	29150	1050	2	3.74	5701224650	199498	156.24	28200	29150	27800	36500	19700	28100	28577.85	5.76	20353	28400	28250	27950	27800	27500	28325	27875	131	8400	500	20230	50	1	26288000	7663	14.23	2.04	12	0.76	2048.00	14286.00	31650	20230703	-7.90	19500	20220930	49.49	31650	-7.90	20230703	21250	37.18	20230316	31650	-7.90	20230703	19500	49.49	20220930	1.94	Y	074600	500	131 억	1513607	N	N	30522	N	N
152	20230901	100446	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28250	150	2	0.53	1616593100	57559	45.08	28200	28350	27800	36500	19700	28100	28085.84	5.76	8629	28400	28250	27950	27800	27500	28325	27875	131	8400	500	20230	50	1	26288000	7426	13.79	1.98	12	0.22	2048.00	14286.00	31650	20230703	-10.74	19500	20220930	44.87	31650	-10.74	20230703	21250	32.94	20230316	31650	-10.74	20230703	19500	44.87	20220930	1.94	Y	074600	500	131 억	1513607	N	N	30522	N	N
153	20230901	090441	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28050	-50	5	-0.18	114616900	4094	3.21	28200	28200	27800	36500	19700	28100	27996.31	5.76	-835	28400	28250	27950	27800	27500	28325	27875	131	8400	500	20230	50	1	26288000	7374	13.70	1.96	12	0.02	2048.00	14286.00	31650	20230703	-11.37	19500	20220930	43.85	31650	-11.37	20230703	21250	32.00	20230316	31650	-11.37	20230703	19500	43.85	20220930	1.94	Y	074600	500	131 억	1513607	N	N	30522	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History