KissMeData/074600/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

83 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	20240731	160647	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30800	1200	2	4.05	10450268400	345002	155.52	29600	30850	29300	38450	20750	29600	30288.79	7.25	-37458	30500	30050	29650	29200	28800	29850	29000	131	8850	500	21900	50	1	26288000	8097	21.23	1.99	12	1.31	1451.00	15504.00	41000	20240607	-24.88	23400	20231031	31.62	41000	-24.88	20240607	26100	18.01	20240227	41000	-24.88	20240607	23400	31.62	20231031	2.83	N	074600	500	131 억	1906899	N	N	312	N	N
3	20240731	150654	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30750	1150	2	3.89	9788998600	323498	145.83	29600	30850	29300	38450	20750	29600	30259.84	7.25	-31692	30500	30050	29650	29200	28800	29850	29000	131	8850	500	21900	50	1	26288000	8084	21.19	1.98	12	1.23	1451.00	15504.00	41000	20240607	-25.00	23400	20231031	31.41	41000	-25.00	20240607	26100	17.82	20240227	41000	-25.00	20240607	23400	31.41	20231031	2.83	N	074600	500	131 억	1906899	N	N	884	N	N
4	20240731	140654	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30600	1000	2	3.38	7825111750	259466	116.96	29600	30800	29300	38450	20750	29600	30158.52	7.25	-17604	30500	30050	29650	29200	28800	29850	29000	131	8850	500	21900	50	1	26288000	8044	21.09	1.97	12	0.99	1451.00	15504.00	41000	20240607	-25.37	23400	20231031	30.77	41000	-25.37	20240607	26100	17.24	20240227	41000	-25.37	20240607	23400	30.77	20231031	2.83	N	074600	500	131 억	1906899	N	N	884	N	N
5	20240731	130652	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30500	900	2	3.04	5181432100	173099	78.03	29600	30550	29300	38450	20750	29600	29933.35	7.25	-2683	30500	30050	29650	29200	28800	29850	29000	131	8850	500	21900	50	1	26288000	8018	21.02	1.97	12	0.66	1451.00	15504.00	41000	20240607	-25.61	23400	20231031	30.34	41000	-25.61	20240607	26100	16.86	20240227	41000	-25.61	20240607	23400	30.34	20231031	2.83	N	074600	500	131 억	1906899	N	N	884	N	N
6	20240731	120653	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29950	350	2	1.18	3560834500	119513	53.87	29600	30150	29300	38450	20750	29600	29794.54	7.25	-15298	30500	30050	29650	29200	28800	29850	29000	131	8850	500	21900	50	1	26288000	7873	20.64	1.93	12	0.45	1451.00	15504.00	41000	20240607	-26.95	23400	20231031	27.99	41000	-26.95	20240607	26100	14.75	20240227	41000	-26.95	20240607	23400	27.99	20231031	2.83	N	074600	500	131 억	1906899	N	N	884	N	N
7	20240731	110654	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29550	-50	5	-0.17	3007518650	100943	45.50	29600	30150	29300	38450	20750	29600	29794.23	7.25	-12853	30500	30050	29650	29200	28800	29850	29000	131	8850	500	21900	50	1	26288000	7768	20.37	1.91	12	0.38	1451.00	15504.00	41000	20240607	-27.93	23400	20231031	26.28	41000	-27.93	20240607	26100	13.22	20240227	41000	-27.93	20240607	23400	26.28	20231031	2.83	N	074600	500	131 억	1906899	N	N	884	N	N
8	20240731	100652	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29950	350	2	1.18	1967412050	65940	29.72	29600	30150	29300	38450	20750	29600	29836.40	7.25	2634	30500	30050	29650	29200	28800	29850	29000	131	8850	500	21900	50	1	26288000	7873	20.64	1.93	12	0.25	1451.00	15504.00	41000	20240607	-26.95	23400	20231031	27.99	41000	-26.95	20240607	26100	14.75	20240227	41000	-26.95	20240607	23400	27.99	20231031	2.83	N	074600	500	131 억	1906899	N	N	884	N	N
9	20240731	090647	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29400	-200	5	-0.68	341241900	11523	5.19	29600	29850	29400	38450	20750	29600	29613.98	7.25	30	30500	30050	29650	29200	28800	29850	29000	131	8850	500	21900	50	1	26288000	7729	20.26	1.90	12	0.04	1451.00	15504.00	41000	20240607	-28.29	23400	20231031	25.64	41000	-28.29	20240607	26100	12.64	20240227	41000	-28.29	20240607	23400	25.64	20231031	2.83	N	074600	500	131 억	1906899	N	N	884	N	N
10	20240730	160635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29600	-750	5	-2.47	6485093350	220002	100.96	30100	30100	29250	39450	21250	30350	29477.12	7.11	41382	30950	30650	30200	29900	29450	30800	30050	131	9100	500	22450	50	1	26288000	7781	20.40	1.91	12	0.84	1451.00	15504.00	41000	20240607	-27.80	23400	20231031	26.50	41000	-27.80	20240607	26100	13.41	20240227	41000	-27.80	20240607	23400	26.50	20231031	2.64	N	074600	500	131 억	1870292	N	N	884	N	N
11	20240730	150646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29600	-750	5	-2.47	6042360250	205033	94.09	30100	30100	29250	39450	21250	30350	29470.17	7.11	40665	30950	30650	30200	29900	29450	30800	30050	131	9100	500	22450	50	1	26288000	7781	20.40	1.91	12	0.78	1451.00	15504.00	41000	20240607	-27.80	23400	20231031	26.50	41000	-27.80	20240607	26100	13.41	20240227	41000	-27.80	20240607	23400	26.50	20231031	2.64	N	074600	500	131 억	1870292	N	N	0	N	N
12	20240730	140639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29450	-900	5	-2.97	5004793600	169866	77.96	30100	30100	29250	39450	21250	30350	29463.17	7.11	42983	30950	30650	30200	29900	29450	30800	30050	131	9100	500	22450	50	1	26288000	7742	20.30	1.90	12	0.65	1451.00	15504.00	41000	20240607	-28.17	23400	20231031	25.85	41000	-28.17	20240607	26100	12.84	20240227	41000	-28.17	20240607	23400	25.85	20231031	2.64	N	074600	500	131 억	1870292	N	N	0	N	N
13	20240730	130644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29400	-950	5	-3.13	4488444650	152322	69.90	30100	30100	29250	39450	21250	30350	29466.80	7.11	34378	30950	30650	30200	29900	29450	30800	30050	131	9100	500	22450	50	1	26288000	7729	20.26	1.90	12	0.58	1451.00	15504.00	41000	20240607	-28.29	23400	20231031	25.64	41000	-28.29	20240607	26100	12.64	20240227	41000	-28.29	20240607	23400	25.64	20231031	2.64	N	074600	500	131 억	1870292	N	N	0	N	N
14	20240730	120638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29400	-950	5	-3.13	3976075950	134891	61.90	30100	30100	29250	39450	21250	30350	29476.19	7.11	28031	30950	30650	30200	29900	29450	30800	30050	131	9100	500	22450	50	1	26288000	7729	20.26	1.90	12	0.51	1451.00	15504.00	41000	20240607	-28.29	23400	20231031	25.64	41000	-28.29	20240607	26100	12.64	20240227	41000	-28.29	20240607	23400	25.64	20231031	2.64	N	074600	500	131 억	1870292	N	N	0	N	N
15	20240730	110644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29350	-1000	5	-3.29	3440273350	116613	53.52	30100	30100	29250	39450	21250	30350	29501.61	7.11	23155	30950	30650	30200	29900	29450	30800	30050	131	9100	500	22450	50	1	26288000	7716	20.23	1.89	12	0.44	1451.00	15504.00	41000	20240607	-28.41	23400	20231031	25.43	41000	-28.41	20240607	26100	12.45	20240227	41000	-28.41	20240607	23400	25.43	20231031	2.64	N	074600	500	131 억	1870292	N	N	0	N	N
16	20240730	100646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29450	-900	5	-2.97	2742561100	92886	42.63	30100	30100	29250	39450	21250	30350	29526.07	7.11	15362	30950	30650	30200	29900	29450	30800	30050	131	9100	500	22450	50	1	26288000	7742	20.30	1.90	12	0.35	1451.00	15504.00	41000	20240607	-28.17	23400	20231031	25.85	41000	-28.17	20240607	26100	12.84	20240227	41000	-28.17	20240607	23400	25.85	20231031	2.64	N	074600	500	131 억	1870292	N	N	0	N	N
17	20240730	090646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29650	-700	5	-2.31	566719100	19080	8.76	30100	30100	29600	39450	21250	30350	29702.16	7.11	3943	30950	30650	30200	29900	29450	30800	30050	131	9100	500	22450	50	1	26288000	7794	20.43	1.91	12	0.07	1451.00	15504.00	41000	20240607	-27.68	23400	20231031	26.71	41000	-27.68	20240607	26100	13.60	20240227	41000	-27.68	20240607	23400	26.71	20231031	2.64	N	074600	500	131 억	1870292	N	N	0	N	N
18	20240729	160635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30350	750	2	2.53	6536515900	217225	37.23	30050	30500	29750	38450	20750	29600	30090.44	7.07	20404	31133	30366	29833	29066	28533	30100	28800	131	8850	500	21900	50	1	26288000	7978	20.92	1.96	12	0.83	1451.00	15504.00	41000	20240607	-25.98	23400	20231031	29.70	41000	-25.98	20240607	26100	16.28	20240227	41000	-25.98	20240607	23400	29.70	20231031	2.73	N	074600	500	131 억	1858583	N	N	0	N	N
19	20240729	150642	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30400	800	2	2.70	6178633650	205434	35.21	30050	30500	29750	38450	20750	29600	30076.07	7.07	19187	31133	30366	29833	29066	28533	30100	28800	131	8850	500	21900	50	1	26288000	7992	20.95	1.96	12	0.78	1451.00	15504.00	41000	20240607	-25.85	23400	20231031	29.91	41000	-25.85	20240607	26100	16.48	20240227	41000	-25.85	20240607	23400	29.91	20231031	2.73	N	074600	500	131 억	1858583	N	N	0	N	N
20	20240729	140648	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30300	700	2	2.36	5098886750	169883	29.12	30050	30350	29750	38450	20750	29600	30014.18	7.07	22273	31133	30366	29833	29066	28533	30100	28800	131	8850	500	21900	50	1	26288000	7965	20.88	1.95	12	0.65	1451.00	15504.00	41000	20240607	-26.10	23400	20231031	29.49	41000	-26.10	20240607	26100	16.09	20240227	41000	-26.10	20240607	23400	29.49	20231031	2.73	N	074600	500	131 억	1858583	N	N	0	N	N
21	20240729	130649	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30000	400	2	1.35	4160871950	138808	23.79	30050	30300	29750	38450	20750	29600	29975.82	7.07	10883	31133	30366	29833	29066	28533	30100	28800	131	8850	500	21900	50	1	26288000	7886	20.68	1.93	12	0.53	1451.00	15504.00	41000	20240607	-26.83	23400	20231031	28.21	41000	-26.83	20240607	26100	14.94	20240227	41000	-26.83	20240607	23400	28.21	20231031	2.73	N	074600	500	131 억	1858583	N	N	0	N	N
22	20240729	120642	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30000	400	2	1.35	3771741400	125851	21.57	30050	30300	29750	38450	20750	29600	29969.98	7.07	4161	31133	30366	29833	29066	28533	30100	28800	131	8850	500	21900	50	1	26288000	7886	20.68	1.93	12	0.48	1451.00	15504.00	41000	20240607	-26.83	23400	20231031	28.21	41000	-26.83	20240607	26100	14.94	20240227	41000	-26.83	20240607	23400	28.21	20231031	2.73	N	074600	500	131 억	1858583	N	N	0	N	N
23	20240729	110640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30150	550	2	1.86	3375750900	112689	19.32	30050	30300	29750	38450	20750	29600	29956.44	7.07	4069	31133	30366	29833	29066	28533	30100	28800	131	8850	500	21900	50	1	26288000	7926	20.78	1.94	12	0.43	1451.00	15504.00	41000	20240607	-26.46	23400	20231031	28.85	41000	-26.46	20240607	26100	15.52	20240227	41000	-26.46	20240607	23400	28.85	20231031	2.73	N	074600	500	131 억	1858583	N	N	0	N	N
24	20240729	100637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30000	400	2	1.35	2131568000	71224	12.21	30050	30150	29750	38450	20750	29600	29927.80	7.07	-360	31133	30366	29833	29066	28533	30100	28800	131	8850	500	21900	50	1	26288000	7886	20.68	1.93	12	0.27	1451.00	15504.00	41000	20240607	-26.83	23400	20231031	28.21	41000	-26.83	20240607	26100	14.94	20240227	41000	-26.83	20240607	23400	28.21	20231031	2.73	N	074600	500	131 억	1858583	N	N	0	N	N
25	20240729	090636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29800	200	2	0.68	788831400	26298	4.51	30050	30150	29800	38450	20750	29600	29996.32	7.07	-5725	31133	30366	29833	29066	28533	30100	28800	131	8850	500	21900	50	1	26288000	7834	20.54	1.92	12	0.10	1451.00	15504.00	41000	20240607	-27.32	23400	20231031	27.35	41000	-27.32	20240607	26100	14.18	20240227	41000	-27.32	20240607	23400	27.35	20231031	2.73	N	074600	500	131 억	1858583	N	N	0	N	N
26	20240726	160627	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29600	-750	5	-2.47	17314929250	579712	93.75	30350	30600	29300	39450	21250	30350	29868.25	6.93	121135	31483	30916	30533	29966	29583	30725	29775	131	9100	500	22450	50	1	26288000	7781	20.40	1.91	12	2.21	1451.00	15504.00	41000	20240607	-27.80	23400	20231031	26.50	41000	-27.80	20240607	26100	13.41	20240227	41000	-27.80	20240607	23400	26.50	20231031	2.75	N	074600	500	131 억	1822608	N	N	142	N	N
27	20240726	150633	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29450	-900	5	-2.97	15410630950	515076	83.30	30350	30600	29400	39450	21250	30350	29919.11	6.93	93834	31483	30916	30533	29966	29583	30725	29775	131	9100	500	22450	50	1	26288000	7742	20.30	1.90	12	1.96	1451.00	15504.00	41000	20240607	-28.17	23400	20231031	25.85	41000	-28.17	20240607	26100	12.84	20240227	41000	-28.17	20240607	23400	25.85	20231031	2.75	N	074600	500	131 억	1822608	N	N	142	N	N
28	20240726	140634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	29850	-500	5	-1.65	11558986250	385182	62.29	30350	30600	29650	39450	21250	30350	30009.12	6.93	44091	31483	30916	30533	29966	29583	30725	29775	131	9100	500	22450	50	1	26288000	7847	20.57	1.93	12	1.47	1451.00	15504.00	41000	20240607	-27.20	23400	20231031	27.56	41000	-27.20	20240607	26100	14.37	20240227	41000	-27.20	20240607	23400	27.56	20231031	2.75	N	074600	500	131 억	1822608	N	N	142	N	N
29	20240726	130635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30000	-350	5	-1.15	9597338350	319461	51.66	30350	30600	29650	39450	21250	30350	30042.25	6.93	24412	31483	30916	30533	29966	29583	30725	29775	131	9100	500	22450	50	1	26288000	7886	20.68	1.93	12	1.22	1451.00	15504.00	41000	20240607	-26.83	23400	20231031	28.21	41000	-26.83	20240607	26100	14.94	20240227	41000	-26.83	20240607	23400	28.21	20231031	2.75	N	074600	500	131 억	1822608	N	N	142	N	N
30	20240726	120639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30000	-350	5	-1.15	8341370800	277528	44.88	30350	30600	29650	39450	21250	30350	30055.92	6.93	12294	31483	30916	30533	29966	29583	30725	29775	131	9100	500	22450	50	1	26288000	7886	20.68	1.93	12	1.06	1451.00	15504.00	41000	20240607	-26.83	23400	20231031	28.21	41000	-26.83	20240607	26100	14.94	20240227	41000	-26.83	20240607	23400	28.21	20231031	2.75	N	074600	500	131 억	1822608	N	N	142	N	N
31	20240726	110636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30050	-300	5	-0.99	6771117800	225323	36.44	30350	30600	29650	39450	21250	30350	30050.67	6.93	4545	31483	30916	30533	29966	29583	30725	29775	131	9100	500	22450	50	1	26288000	7900	20.71	1.94	12	0.86	1451.00	15504.00	41000	20240607	-26.71	23400	20231031	28.42	41000	-26.71	20240607	26100	15.13	20240227	41000	-26.71	20240607	23400	28.42	20231031	2.75	N	074600	500	131 억	1822608	N	N	142	N	N
32	20240726	100635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30150	-200	5	-0.66	4933740450	164144	26.55	30350	30600	29650	39450	21250	30350	30057.33	6.93	-1457	31483	30916	30533	29966	29583	30725	29775	131	9100	500	22450	50	1	26288000	7926	20.78	1.94	12	0.62	1451.00	15504.00	41000	20240607	-26.46	23400	20231031	28.85	41000	-26.46	20240607	26100	15.52	20240227	41000	-26.46	20240607	23400	28.85	20231031	2.75	N	074600	500	131 억	1822608	N	N	142	N	N
33	20240726	090629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30300	-50	5	-0.16	547172100	18042	2.92	30350	30550	30050	39450	21250	30350	30327.64	6.93	-4076	31483	30916	30533	29966	29583	30725	29775	131	9100	500	22450	50	1	26288000	7965	20.88	1.95	12	0.07	1451.00	15504.00	41000	20240607	-26.10	23400	20231031	29.49	41000	-26.10	20240607	26100	16.09	20240227	41000	-26.10	20240607	23400	29.49	20231031	2.75	N	074600	500	131 억	1822608	N	N	142	N	N
34	20240725	160631	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30350	-1500	5	-4.71	18740826900	614282	278.86	30900	31100	30150	41400	22300	31850	30508.71	6.46	149659	32683	32266	31883	31466	31083	32475	31675	131	9550	500	23560	50	1	26288000	7978	20.92	1.96	12	2.34	1451.00	15504.00	41000	20240607	-25.98	23400	20231031	29.70	41000	-25.98	20240607	26100	16.28	20240227	41000	-25.98	20240607	23400	29.70	20231031	2.76	N	074600	500	131 억	1697298	N	N	142	N	N
35	20240725	150639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30350	-1500	5	-4.71	17646542050	578174	262.46	30900	31100	30150	41400	22300	31850	30521.16	6.46	137546	32683	32266	31883	31466	31083	32475	31675	131	9550	500	23560	50	1	26288000	7978	20.92	1.96	12	2.20	1451.00	15504.00	41000	20240607	-25.98	23400	20231031	29.70	41000	-25.98	20240607	26100	16.28	20240227	41000	-25.98	20240607	23400	29.70	20231031	2.76	N	074600	500	131 억	1697298	N	N	600	N	N
36	20240725	140639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30500	-1350	5	-4.24	14720399200	482015	218.81	30900	31100	30150	41400	22300	31850	30539.30	6.46	124684	32683	32266	31883	31466	31083	32475	31675	131	9550	500	23560	50	1	26288000	8018	21.02	1.97	12	1.83	1451.00	15504.00	41000	20240607	-25.61	23400	20231031	30.34	41000	-25.61	20240607	26100	16.86	20240227	41000	-25.61	20240607	23400	30.34	20231031	2.76	N	074600	500	131 억	1697298	N	N	600	N	N
37	20240725	130634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30500	-1350	5	-4.24	12812982950	419589	190.47	30900	31100	30150	41400	22300	31850	30536.98	6.46	107063	32683	32266	31883	31466	31083	32475	31675	131	9550	500	23560	50	1	26288000	8018	21.02	1.97	12	1.60	1451.00	15504.00	41000	20240607	-25.61	23400	20231031	30.34	41000	-25.61	20240607	26100	16.86	20240227	41000	-25.61	20240607	23400	30.34	20231031	2.76	N	074600	500	131 억	1697298	N	N	600	N	N
38	20240725	120637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30550	-1300	5	-4.08	10734215750	351525	159.58	30900	31100	30150	41400	22300	31850	30536.14	6.46	82626	32683	32266	31883	31466	31083	32475	31675	131	9550	500	23560	50	1	26288000	8031	21.05	1.97	12	1.34	1451.00	15504.00	41000	20240607	-25.49	23400	20231031	30.56	41000	-25.49	20240607	26100	17.05	20240227	41000	-25.49	20240607	23400	30.56	20231031	2.76	N	074600	500	131 억	1697298	N	N	600	N	N
39	20240725	110632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30350	-1500	5	-4.71	8599198500	281470	127.77	30900	31100	30150	41400	22300	31850	30551.03	6.46	59540	32683	32266	31883	31466	31083	32475	31675	131	9550	500	23560	50	1	26288000	7978	20.92	1.96	12	1.07	1451.00	15504.00	41000	20240607	-25.98	23400	20231031	29.70	41000	-25.98	20240607	26100	16.28	20240227	41000	-25.98	20240607	23400	29.70	20231031	2.76	N	074600	500	131 억	1697298	N	N	600	N	N
40	20240725	100632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30450	-1400	5	-4.40	6331438900	206706	93.83	30900	31100	30200	41400	22300	31850	30630.17	6.46	36355	32683	32266	31883	31466	31083	32475	31675	131	9550	500	23560	50	1	26288000	8005	20.99	1.96	12	0.79	1451.00	15504.00	41000	20240607	-25.73	23400	20231031	30.13	41000	-25.73	20240607	26100	16.67	20240227	41000	-25.73	20240607	23400	30.13	20231031	2.76	N	074600	500	131 억	1697298	N	N	600	N	N
41	20240725	090629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	30900	-950	5	-2.98	1247781700	40352	18.32	30900	31100	30750	41400	22300	31850	30922.43	6.46	-1667	32683	32266	31883	31466	31083	32475	31675	131	9550	500	23560	50	1	26288000	8123	21.30	1.99	12	0.15	1451.00	15504.00	41000	20240607	-24.63	23400	20231031	32.05	41000	-24.63	20240607	26100	18.39	20240227	41000	-24.63	20240607	23400	32.05	20231031	2.76	N	074600	500	131 억	1697298	N	N	600	N	N
42	20240724	160626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31850	-200	5	-0.62	6983403550	218779	67.56	31650	32300	31500	41650	22450	32050	31919.97	6.59	7915	33683	32866	32333	31516	30983	32600	31250	131	9600	500	23710	50	1	26288000	8373	21.95	2.05	12	0.83	1451.00	15504.00	41000	20240607	-22.32	23400	20231031	36.11	41000	-22.32	20240607	26100	22.03	20240227	41000	-22.32	20240607	23400	36.11	20231031	2.72	N	074600	500	131 억	1732196	N	N	600	N	N
43	20240724	150637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31900	-150	5	-0.47	6536721200	204765	63.23	31650	32300	31500	41650	22450	32050	31922.98	6.59	5597	33683	32866	32333	31516	30983	32600	31250	131	9600	500	23710	50	1	26288000	8386	21.98	2.06	12	0.78	1451.00	15504.00	41000	20240607	-22.20	23400	20231031	36.32	41000	-22.20	20240607	26100	22.22	20240227	41000	-22.20	20240607	23400	36.32	20231031	2.72	N	074600	500	131 억	1732196	N	N	1505	N	N
44	20240724	140632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31850	-200	5	-0.62	5847329950	183187	56.57	31650	32300	31500	41650	22450	32050	31919.93	6.59	1085	33683	32866	32333	31516	30983	32600	31250	131	9600	500	23710	50	1	26288000	8373	21.95	2.05	12	0.70	1451.00	15504.00	41000	20240607	-22.32	23400	20231031	36.11	41000	-22.32	20240607	26100	22.03	20240227	41000	-22.32	20240607	23400	36.11	20231031	2.72	N	074600	500	131 억	1732196	N	N	1505	N	N
45	20240724	130639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31850	-200	5	-0.62	4877302350	152715	47.16	31650	32300	31500	41650	22450	32050	31937.21	6.59	-2837	33683	32866	32333	31516	30983	32600	31250	131	9600	500	23710	50	1	26288000	8373	21.95	2.05	12	0.58	1451.00	15504.00	41000	20240607	-22.32	23400	20231031	36.11	41000	-22.32	20240607	26100	22.03	20240227	41000	-22.32	20240607	23400	36.11	20231031	2.72	N	074600	500	131 억	1732196	N	N	1505	N	N
46	20240724	120637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31950	-100	5	-0.31	4369562800	136819	42.25	31650	32300	31500	41650	22450	32050	31936.73	6.59	-1343	33683	32866	32333	31516	30983	32600	31250	131	9600	500	23710	50	1	26288000	8399	22.02	2.06	12	0.52	1451.00	15504.00	41000	20240607	-22.07	23400	20231031	36.54	41000	-22.07	20240607	26100	22.41	20240227	41000	-22.07	20240607	23400	36.54	20231031	2.72	N	074600	500	131 억	1732196	N	N	1505	N	N
47	20240724	110635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32150	100	2	0.31	3522586200	110444	34.10	31650	32250	31500	41650	22450	32050	31894.63	6.59	1893	33683	32866	32333	31516	30983	32600	31250	131	9600	500	23710	50	1	26288000	8452	22.16	2.07	12	0.42	1451.00	15504.00	41000	20240607	-21.59	23400	20231031	37.39	41000	-21.59	20240607	26100	23.18	20240227	41000	-21.59	20240607	23400	37.39	20231031	2.72	N	074600	500	131 억	1732196	N	N	1505	N	N
48	20240724	100639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31900	-150	5	-0.47	2204755200	69287	21.40	31650	32150	31500	41650	22450	32050	31820.28	6.59	-2055	33683	32866	32333	31516	30983	32600	31250	131	9600	500	23710	50	1	26288000	8386	21.98	2.06	12	0.26	1451.00	15504.00	41000	20240607	-22.20	23400	20231031	36.32	41000	-22.20	20240607	26100	22.22	20240227	41000	-22.20	20240607	23400	36.32	20231031	2.72	N	074600	500	131 억	1732196	N	N	1505	N	N
49	20240724	090631	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31850	-200	5	-0.62	456313550	14416	4.45	31650	31900	31500	41650	22450	32050	31650.47	6.59	-644	33683	32866	32333	31516	30983	32600	31250	131	9600	500	23710	50	1	26288000	8373	21.95	2.05	12	0.05	1451.00	15504.00	41000	20240607	-22.32	23400	20231031	36.11	41000	-22.32	20240607	26100	22.03	20240227	41000	-22.32	20240607	23400	36.11	20231031	2.72	N	074600	500	131 억	1732196	N	N	1505	N	N
50	20240723	160624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32050	-200	5	-0.62	10346854200	320602	74.87	32800	33150	31800	41900	22600	32250	32273.55	6.65	32412	34616	33432	32666	31482	30716	33050	31100	131	9650	500	23860	50	1	26288000	8425	22.09	2.07	12	1.22	1451.00	15504.00	41000	20240607	-21.83	23400	20231031	36.97	41000	-21.83	20240607	26100	22.80	20240227	41000	-21.83	20240607	23400	36.97	20231031	2.81	N	074600	500	131 억	1749386	N	N	1505	N	N
51	20240723	150638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31950	-300	5	-0.93	9527762350	295072	68.91	32800	33150	31800	41900	22600	32250	32289.62	6.65	37127	34616	33432	32666	31482	30716	33050	31100	131	9650	500	23860	50	1	26288000	8399	22.02	2.06	12	1.12	1451.00	15504.00	41000	20240607	-22.07	23400	20231031	36.54	41000	-22.07	20240607	26100	22.41	20240227	41000	-22.07	20240607	23400	36.54	20231031	2.81	N	074600	500	131 억	1749386	N	N	244	N	N
52	20240723	140627	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32150	-100	5	-0.31	8157215450	252420	58.95	32800	33150	31800	41900	22600	32250	32316.04	6.65	35587	34616	33432	32666	31482	30716	33050	31100	131	9650	500	23860	50	1	26288000	8452	22.16	2.07	12	0.96	1451.00	15504.00	41000	20240607	-21.59	23400	20231031	37.39	41000	-21.59	20240607	26100	23.18	20240227	41000	-21.59	20240607	23400	37.39	20231031	2.81	N	074600	500	131 억	1749386	N	N	244	N	N
53	20240723	130624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32250	0	3	0.00	6478806650	200324	46.78	32800	33150	31800	41900	22600	32250	32341.64	6.65	18789	34616	33432	32666	31482	30716	33050	31100	131	9650	500	23860	50	1	26288000	8478	22.23	2.08	12	0.76	1451.00	15504.00	41000	20240607	-21.34	23400	20231031	37.82	41000	-21.34	20240607	26100	23.56	20240227	41000	-21.34	20240607	23400	37.82	20231031	2.81	N	074600	500	131 억	1749386	N	N	244	N	N
54	20240723	120628	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32000	-250	5	-0.78	5147607250	158843	37.09	32800	33150	31800	41900	22600	32250	32406.89	6.65	-7755	34616	33432	32666	31482	30716	33050	31100	131	9650	500	23860	50	1	26288000	8412	22.05	2.06	12	0.60	1451.00	15504.00	41000	20240607	-21.95	23400	20231031	36.75	41000	-21.95	20240607	26100	22.61	20240227	41000	-21.95	20240607	23400	36.75	20231031	2.81	N	074600	500	131 억	1749386	N	N	244	N	N
55	20240723	110632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32200	-50	5	-0.16	4536463600	139740	32.63	32800	33150	31800	41900	22600	32250	32463.60	6.65	-5903	34616	33432	32666	31482	30716	33050	31100	131	9650	500	23860	50	1	26288000	8465	22.19	2.08	12	0.53	1451.00	15504.00	41000	20240607	-21.46	23400	20231031	37.61	41000	-21.46	20240607	26100	23.37	20240227	41000	-21.46	20240607	23400	37.61	20231031	2.81	N	074600	500	131 억	1749386	N	N	244	N	N
56	20240723	100629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32300	50	2	0.16	3115966400	95422	22.28	32800	33150	32300	41900	22600	32250	32654.60	6.65	-3319	34616	33432	32666	31482	30716	33050	31100	131	9650	500	23860	50	1	26288000	8491	22.26	2.08	12	0.36	1451.00	15504.00	41000	20240607	-21.22	23400	20231031	38.03	41000	-21.22	20240607	26100	23.75	20240227	41000	-21.22	20240607	23400	38.03	20231031	2.81	N	074600	500	131 억	1749386	N	N	244	N	N
57	20240723	090632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32900	650	2	2.02	738958050	22454	5.24	32800	33100	32800	41900	22600	32250	32909.89	6.65	1806	34616	33432	32666	31482	30716	33050	31100	131	9650	500	23860	50	1	26288000	8649	22.67	2.12	12	0.09	1451.00	15504.00	41000	20240607	-19.76	23400	20231031	40.60	41000	-19.76	20240607	26100	26.05	20240227	41000	-19.76	20240607	23400	40.60	20231031	2.81	N	074600	500	131 억	1749386	N	N	244	N	N
58	20240722	160622	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32250	-1550	5	-4.59	13818186100	426235	119.53	33800	33850	31900	43900	23700	33800	32419.09	6.57	3411	35266	34532	33616	32882	31966	34900	33250	131	10100	500	25010	50	1	26288000	8478	22.23	2.08	12	1.62	1451.00	15504.00	41000	20240607	-21.34	23400	20231031	37.82	41000	-21.34	20240607	26100	23.56	20240227	41000	-21.34	20240607	23400	37.82	20231031	2.97	N	074600	500	131 억	1726546	N	N	244	N	N
59	20240722	150627	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32150	-1650	5	-4.88	12678226050	390983	109.65	33800	33850	31900	43900	23700	33800	32426.36	6.57	8492	35266	34532	33616	32882	31966	34900	33250	131	10100	500	25010	50	1	26288000	8452	22.16	2.07	12	1.49	1451.00	15504.00	41000	20240607	-21.59	23400	20231031	37.39	41000	-21.59	20240607	26100	23.18	20240227	41000	-21.59	20240607	23400	37.39	20231031	2.97	N	074600	500	131 억	1726546	N	N	476	N	N
60	20240722	140629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32000	-1800	5	-5.33	10616150200	326657	91.61	33800	33850	31950	43900	23700	33800	32499.17	6.57	10607	35266	34532	33616	32882	31966	34900	33250	131	10100	500	25010	50	1	26288000	8412	22.05	2.06	12	1.24	1451.00	15504.00	41000	20240607	-21.95	23400	20231031	36.75	41000	-21.95	20240607	26100	22.61	20240227	41000	-21.95	20240607	23400	36.75	20231031	2.97	N	074600	500	131 억	1726546	N	N	476	N	N
61	20240722	130626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32250	-1550	5	-4.59	8987644950	275917	77.38	33800	33850	32050	43900	23700	33800	32573.50	6.57	18182	35266	34532	33616	32882	31966	34900	33250	131	10100	500	25010	50	1	26288000	8478	22.23	2.08	12	1.05	1451.00	15504.00	41000	20240607	-21.34	23400	20231031	37.82	41000	-21.34	20240607	26100	23.56	20240227	41000	-21.34	20240607	23400	37.82	20231031	2.97	N	074600	500	131 억	1726546	N	N	476	N	N
62	20240722	120627	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32150	-1650	5	-4.88	7936571100	243228	68.21	33800	33850	32100	43900	23700	33800	32629.92	6.57	16439	35266	34532	33616	32882	31966	34900	33250	131	10100	500	25010	50	1	26288000	8452	22.16	2.07	12	0.93	1451.00	15504.00	41000	20240607	-21.59	23400	20231031	37.39	41000	-21.59	20240607	26100	23.18	20240227	41000	-21.59	20240607	23400	37.39	20231031	2.97	N	074600	500	131 억	1726546	N	N	476	N	N
63	20240722	110624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32250	-1550	5	-4.59	6142243350	187486	52.58	33800	33850	32250	43900	23700	33800	32760.79	6.57	5557	35266	34532	33616	32882	31966	34900	33250	131	10100	500	25010	50	1	26288000	8478	22.23	2.08	12	0.71	1451.00	15504.00	41000	20240607	-21.34	23400	20231031	37.82	41000	-21.34	20240607	26100	23.56	20240227	41000	-21.34	20240607	23400	37.82	20231031	2.97	N	074600	500	131 억	1726546	N	N	476	N	N
64	20240722	100626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32700	-1100	5	-3.25	3974218400	120712	33.85	33800	33850	32500	43900	23700	33800	32922.76	6.57	1111	35266	34532	33616	32882	31966	34900	33250	131	10100	500	25010	50	1	26288000	8596	22.54	2.11	12	0.46	1451.00	15504.00	41000	20240607	-20.24	23400	20231031	39.74	41000	-20.24	20240607	26100	25.29	20240227	41000	-20.24	20240607	23400	39.74	20231031	2.97	N	074600	500	131 억	1726546	N	N	476	N	N
65	20240722	090626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33650	-150	5	-0.44	519269450	15463	4.34	33800	33850	33200	43900	23700	33800	33580.68	6.57	-5752	35266	34532	33616	32882	31966	34900	33250	131	10100	500	25010	50	1	26288000	8846	23.19	2.17	12	0.06	1451.00	15504.00	41000	20240607	-17.93	23400	20231031	43.80	41000	-17.93	20240607	26100	28.93	20240227	41000	-17.93	20240607	23400	43.80	20231031	2.97	N	074600	500	131 억	1726546	N	N	476	N	N
66	20240719	160611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33800	600	2	1.81	12046768400	355421	57.36	32900	34350	32700	43150	23250	33200	33895.67	6.80	-47571	34833	34016	32633	31816	30433	34425	32225	131	9950	500	24560	50	1	26288000	8885	23.29	2.18	12	1.35	1451.00	15504.00	41000	20240607	-17.56	23400	20231031	44.44	41000	-17.56	20240607	26100	29.50	20240227	41000	-17.56	20240607	23400	44.44	20231031	2.91	N	074600	500	131 억	1788796	N	N	476	N	N
67	20240719	150617	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34000	800	2	2.41	11495263550	339138	54.74	32900	34350	32700	43150	23250	33200	33896.75	6.80	-44854	34833	34016	32633	31816	30433	34425	32225	131	9950	500	24560	50	1	26288000	8938	23.43	2.19	12	1.29	1451.00	15504.00	41000	20240607	-17.07	23400	20231031	45.30	41000	-17.07	20240607	26100	30.27	20240227	41000	-17.07	20240607	23400	45.30	20231031	2.91	N	074600	500	131 억	1788796	N	N	845	N	N
68	20240719	140622	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34150	950	2	2.86	9262126650	273753	44.18	32900	34350	32700	43150	23250	33200	33835.26	6.80	-24778	34833	34016	32633	31816	30433	34425	32225	131	9950	500	24560	50	1	26288000	8977	23.54	2.20	12	1.04	1451.00	15504.00	41000	20240607	-16.71	23400	20231031	45.94	41000	-16.71	20240607	26100	30.84	20240227	41000	-16.71	20240607	23400	45.94	20231031	2.91	N	074600	500	131 억	1788796	N	N	845	N	N
69	20240719	130613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33850	650	2	1.96	7472586950	221214	35.70	32900	34350	32700	43150	23250	33200	33781.46	6.80	-24528	34833	34016	32633	31816	30433	34425	32225	131	9950	500	24560	50	1	26288000	8898	23.33	2.18	12	0.84	1451.00	15504.00	41000	20240607	-17.44	23400	20231031	44.66	41000	-17.44	20240607	26100	29.69	20240227	41000	-17.44	20240607	23400	44.66	20231031	2.91	N	074600	500	131 억	1788796	N	N	845	N	N
70	20240719	120613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34050	850	2	2.56	6857465400	203083	32.78	32900	34350	32700	43150	23250	33200	33768.47	6.80	-17169	34833	34016	32633	31816	30433	34425	32225	131	9950	500	24560	50	1	26288000	8951	23.47	2.20	12	0.77	1451.00	15504.00	41000	20240607	-16.95	23400	20231031	45.51	41000	-16.95	20240607	26100	30.46	20240227	41000	-16.95	20240607	23400	45.51	20231031	2.91	N	074600	500	131 억	1788796	N	N	845	N	N
71	20240719	110617	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33850	650	2	1.96	6228184250	184551	29.79	32900	34350	32700	43150	23250	33200	33749.53	6.80	-13553	34833	34016	32633	31816	30433	34425	32225	131	9950	500	24560	50	1	26288000	8898	23.33	2.18	12	0.70	1451.00	15504.00	41000	20240607	-17.44	23400	20231031	44.66	41000	-17.44	20240607	26100	29.69	20240227	41000	-17.44	20240607	23400	44.66	20231031	2.91	N	074600	500	131 억	1788796	N	N	845	N	N
72	20240719	100525	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33950	750	2	2.26	4704429750	139594	22.53	32900	34350	32700	43150	23250	33200	33702.93	6.80	-4833	34833	34016	32633	31816	30433	34425	32225	131	9950	500	24560	50	1	26288000	8925	23.40	2.19	12	0.53	1451.00	15504.00	41000	20240607	-17.20	23400	20231031	45.09	41000	-17.20	20240607	26100	30.08	20240227	41000	-17.20	20240607	23400	45.09	20231031	2.91	N	074600	500	131 억	1788796	N	N	845	N	N
73	20240719	090627	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32900	-300	5	-0.90	350313450	10666	1.72	32900	33000	32700	43150	23250	33200	32823.01	6.80	-403	34833	34016	32633	31816	30433	34425	32225	131	9950	500	24560	50	1	26288000	8649	22.67	2.12	12	0.04	1451.00	15504.00	41000	20240607	-19.76	23400	20231031	40.60	41000	-19.76	20240607	26100	26.05	20240227	41000	-19.76	20240607	23400	40.60	20231031	2.91	N	074600	500	131 억	1788796	N	N	845	N	N
74	20240718	160606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33200	0	3	0.00	19947285150	615558	104.81	31800	33450	31250	43150	23250	33200	32404.30	6.49	52752	36400	34800	34000	32400	31600	34400	32000	131	9950	500	24560	50	1	26288000	8728	22.88	2.14	12	2.34	1451.00	15504.00	41000	20240607	-19.02	23400	20231031	41.88	41000	-19.02	20240607	26100	27.20	20240227	41000	-19.02	20240607	23400	41.88	20231031	2.93	N	074600	500	131 억	1705982	N	N	816	N	N
75	20240718	150614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32850	-350	5	-1.05	19097846950	589849	100.44	31800	33450	31250	43150	23250	33200	32377.48	6.49	57711	36400	34800	34000	32400	31600	34400	32000	131	9950	500	24560	50	1	26288000	8636	22.64	2.12	12	2.24	1451.00	15504.00	41000	20240607	-19.88	23400	20231031	40.38	41000	-19.88	20240607	26100	25.86	20240227	41000	-19.88	20240607	23400	40.38	20231031	2.93	N	074600	500	131 억	1705982	N	N	6	N	N
76	20240718	140610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32500	-700	5	-2.11	16763895250	518355	88.26	31800	33450	31250	43150	23250	33200	32340.53	6.49	50483	36400	34800	34000	32400	31600	34400	32000	131	9950	500	24560	50	1	26288000	8544	22.40	2.10	12	1.97	1451.00	15504.00	41000	20240607	-20.73	23400	20231031	38.89	41000	-20.73	20240607	26100	24.52	20240227	41000	-20.73	20240607	23400	38.89	20231031	2.93	N	074600	500	131 억	1705982	N	N	6	N	N
77	20240718	130610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32850	-350	5	-1.05	14864391750	460299	78.38	31800	33450	31250	43150	23250	33200	32292.86	6.49	48684	36400	34800	34000	32400	31600	34400	32000	131	9950	500	24560	50	1	26288000	8636	22.64	2.12	12	1.75	1451.00	15504.00	41000	20240607	-19.88	23400	20231031	40.38	41000	-19.88	20240607	26100	25.86	20240227	41000	-19.88	20240607	23400	40.38	20231031	2.93	N	074600	500	131 억	1705982	N	N	6	N	N
78	20240718	120610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32850	-350	5	-1.05	14056953100	435640	74.18	31800	33450	31250	43150	23250	33200	32267.31	6.49	43348	36400	34800	34000	32400	31600	34400	32000	131	9950	500	24560	50	1	26288000	8636	22.64	2.12	12	1.66	1451.00	15504.00	41000	20240607	-19.88	23400	20231031	40.38	41000	-19.88	20240607	26100	25.86	20240227	41000	-19.88	20240607	23400	40.38	20231031	2.93	N	074600	500	131 억	1705982	N	N	6	N	N
79	20240718	110613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32800	-400	5	-1.20	12905374950	400456	68.19	31800	33450	31250	43150	23250	33200	32226.64	6.49	35401	36400	34800	34000	32400	31600	34400	32000	131	9950	500	24560	50	1	26288000	8622	22.61	2.12	12	1.52	1451.00	15504.00	41000	20240607	-20.00	23400	20231031	40.17	41000	-20.00	20240607	26100	25.67	20240227	41000	-20.00	20240607	23400	40.17	20231031	2.93	N	074600	500	131 억	1705982	N	N	6	N	N
80	20240718	100616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	32550	-650	5	-1.96	9808092250	306634	52.21	31800	32650	31250	43150	23250	33200	31986.22	6.49	43196	36400	34800	34000	32400	31600	34400	32000	131	9950	500	24560	50	1	26288000	8557	22.43	2.10	12	1.17	1451.00	15504.00	41000	20240607	-20.61	23400	20231031	39.10	41000	-20.61	20240607	26100	24.71	20240227	41000	-20.61	20240607	23400	39.10	20231031	2.93	N	074600	500	131 억	1705982	N	N	6	N	N
81	20240718	090615	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	31700	-1500	5	-4.52	3175575750	99423	16.93	31800	32200	31700	43150	23250	33200	31939.73	6.49	29746	36400	34800	34000	32400	31600	34400	32000	131	9950	500	24560	50	1	26288000	8333	21.85	2.04	12	0.38	1451.00	15504.00	41000	20240607	-22.68	23400	20231031	35.47	41000	-22.68	20240607	26100	21.46	20240227	41000	-22.68	20240607	23400	35.47	20231031	2.93	N	074600	500	131 억	1705982	N	N	6	N	N
82	20240717	160640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33200	-2400	5	-6.74	19796466550	582198	289.97	35600	35600	33200	46250	24950	35600	34007.13	6.63	-33469	36400	36000	35300	34900	34200	36200	35100	131	10650	500	26340	50	1	26288000	8728	22.88	2.14	12	2.21	1451.00	15504.00	41000	20240607	-19.02	23400	20231031	41.88	41000	-19.02	20240607	26100	27.20	20240227	41000	-19.02	20240607	23400	41.88	20231031	2.92	N	074600	500	131 억	1743653	N	N	6	N	N
83	20240717	150643	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33350	-2250	5	-6.32	17909451350	525501	261.73	35600	35600	33300	46250	24950	35600	34080.45	6.63	-38071	36400	36000	35300	34900	34200	36200	35100	131	10650	500	26340	50	1	26288000	8767	22.98	2.15	12	2.00	1451.00	15504.00	41000	20240607	-18.66	23400	20231031	42.52	41000	-18.66	20240607	26100	27.78	20240227	41000	-18.66	20240607	23400	42.52	20231031	2.92	N	074600	500	131 억	1743653	N	N	216	N	N
84	20240717	140640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33700	-1900	5	-5.34	13830142050	403665	201.05	35600	35600	33550	46250	24950	35600	34261.13	6.63	-49979	36400	36000	35300	34900	34200	36200	35100	131	10650	500	26340	50	1	26288000	8859	23.23	2.17	12	1.54	1451.00	15504.00	41000	20240607	-17.80	23400	20231031	44.02	41000	-17.80	20240607	26100	29.12	20240227	41000	-17.80	20240607	23400	44.02	20231031	2.92	N	074600	500	131 억	1743653	N	N	216	N	N
85	20240717	130640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34100	-1500	5	-4.21	10566229650	307078	152.94	35600	35600	33800	46250	24950	35600	34408.59	6.63	-44024	36400	36000	35300	34900	34200	36200	35100	131	10650	500	26340	50	1	26288000	8964	23.50	2.20	12	1.17	1451.00	15504.00	41000	20240607	-16.83	23400	20231031	45.73	41000	-16.83	20240607	26100	30.65	20240227	41000	-16.83	20240607	23400	45.73	20231031	2.92	N	074600	500	131 억	1743653	N	N	216	N	N
86	20240717	120640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	33950	-1650	5	-4.63	8718618450	252624	125.82	35600	35600	33900	46250	24950	35600	34511.84	6.63	-41109	36400	36000	35300	34900	34200	36200	35100	131	10650	500	26340	50	1	26288000	8925	23.40	2.19	12	0.96	1451.00	15504.00	41000	20240607	-17.20	23400	20231031	45.09	41000	-17.20	20240607	26100	30.08	20240227	41000	-17.20	20240607	23400	45.09	20231031	2.92	N	074600	500	131 억	1743653	N	N	216	N	N
87	20240717	110640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34250	-1350	5	-3.79	6097546350	175698	87.51	35600	35600	34200	46250	24950	35600	34704.24	6.63	-38014	36400	36000	35300	34900	34200	36200	35100	131	10650	500	26340	50	1	26288000	9004	23.60	2.21	12	0.67	1451.00	15504.00	41000	20240607	-16.46	23400	20231031	46.37	41000	-16.46	20240607	26100	31.23	20240227	41000	-16.46	20240607	23400	46.37	20231031	2.92	N	074600	500	131 억	1743653	N	N	216	N	N
88	20240717	100640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34700	-900	5	-2.53	3012337300	86069	42.87	35600	35600	34650	46250	24950	35600	34998.46	6.63	-34440	36400	36000	35300	34900	34200	36200	35100	131	10650	500	26340	50	1	26288000	9122	23.91	2.24	12	0.33	1451.00	15504.00	41000	20240607	-15.37	23400	20231031	48.29	41000	-15.37	20240607	26100	32.95	20240227	41000	-15.37	20240607	23400	48.29	20231031	2.92	N	074600	500	131 억	1743653	N	N	216	N	N
89	20240717	090526	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35350	-250	5	-0.70	319235850	9017	4.49	35600	35600	35300	46250	24950	35600	35401.78	6.63	-3499	36400	36000	35300	34900	34200	36200	35100	131	10650	500	26340	50	1	26288000	9293	24.36	2.28	12	0.03	1451.00	15504.00	41000	20240607	-13.78	23400	20231031	51.07	41000	-13.78	20240607	26100	35.44	20240227	41000	-13.78	20240607	23400	51.07	20231031	2.92	N	074600	500	131 억	1743653	N	N	216	N	N
90	20240716	160641	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35600	400	2	1.14	7033040700	199711	86.43	34950	35700	34600	45750	24650	35200	35214.39	6.65	-5543	35800	35500	34900	34600	34000	35650	34750	131	10550	500	26040	50	1	26288000	9359	24.53	2.30	12	0.76	1451.00	15504.00	41000	20240607	-13.17	23400	20231031	52.14	41000	-13.17	20240607	26100	36.40	20240227	41000	-13.17	20240607	23400	52.14	20231031	2.84	N	074600	500	131 억	1747798	N	N	214	N	N
91	20240716	150647	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35500	300	2	0.85	6590573150	187262	81.04	34950	35700	34600	45750	24650	35200	35194.39	6.65	-5263	35800	35500	34900	34600	34000	35650	34750	131	10550	500	26040	50	1	26288000	9332	24.47	2.29	12	0.71	1451.00	15504.00	41000	20240607	-13.41	23400	20231031	51.71	41000	-13.41	20240607	26100	36.02	20240227	41000	-13.41	20240607	23400	51.71	20231031	2.84	N	074600	500	131 억	1747798	N	N	843	N	N
92	20240716	140646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35200	0	3	0.00	5320125950	151476	65.56	34950	35550	34600	45750	24650	35200	35121.81	6.65	-2831	35800	35500	34900	34600	34000	35650	34750	131	10550	500	26040	50	1	26288000	9253	24.26	2.27	12	0.58	1451.00	15504.00	41000	20240607	-14.15	23400	20231031	50.43	41000	-14.15	20240607	26100	34.87	20240227	41000	-14.15	20240607	23400	50.43	20231031	2.84	N	074600	500	131 억	1747798	N	N	843	N	N
93	20240716	130646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35250	50	2	0.14	4919442750	140118	60.64	34950	35550	34600	45750	24650	35200	35109.16	6.65	-2301	35800	35500	34900	34600	34000	35650	34750	131	10550	500	26040	50	1	26288000	9267	24.29	2.27	12	0.53	1451.00	15504.00	41000	20240607	-14.02	23400	20231031	50.64	41000	-14.02	20240607	26100	35.06	20240227	41000	-14.02	20240607	23400	50.64	20231031	2.84	N	074600	500	131 억	1747798	N	N	843	N	N
94	20240716	120644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35300	100	2	0.28	4257916000	121338	52.51	34950	35550	34600	45750	24650	35200	35091.19	6.65	-2606	35800	35500	34900	34600	34000	35650	34750	131	10550	500	26040	50	1	26288000	9280	24.33	2.28	12	0.46	1451.00	15504.00	41000	20240607	-13.90	23400	20231031	50.85	41000	-13.90	20240607	26100	35.25	20240227	41000	-13.90	20240607	23400	50.85	20231031	2.84	N	074600	500	131 억	1747798	N	N	843	N	N
95	20240716	110644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35300	100	2	0.28	3883281400	110727	47.92	34950	35550	34600	45750	24650	35200	35070.55	6.65	-2248	35800	35500	34900	34600	34000	35650	34750	131	10550	500	26040	50	1	26288000	9280	24.33	2.28	12	0.42	1451.00	15504.00	41000	20240607	-13.90	23400	20231031	50.85	41000	-13.90	20240607	26100	35.25	20240227	41000	-13.90	20240607	23400	50.85	20231031	2.84	N	074600	500	131 억	1747798	N	N	843	N	N
96	20240716	100645	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34850	-350	5	-0.99	1839392700	52817	22.86	34950	35150	34600	45750	24650	35200	34824.40	6.65	-6441	35800	35500	34900	34600	34000	35650	34750	131	10550	500	26040	50	1	26288000	9161	24.02	2.25	12	0.20	1451.00	15504.00	41000	20240607	-15.00	23400	20231031	48.93	41000	-15.00	20240607	26100	33.52	20240227	41000	-15.00	20240607	23400	48.93	20231031	2.84	N	074600	500	131 억	1747798	N	N	843	N	N
97	20240716	090643	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34900	-300	5	-0.85	244249850	6996	3.03	34950	35150	34850	45750	24650	35200	34904.68	6.65	609	35800	35500	34900	34600	34000	35650	34750	131	10550	500	26040	50	1	26288000	9175	24.05	2.25	12	0.03	1451.00	15504.00	41000	20240607	-14.88	23400	20231031	49.15	41000	-14.88	20240607	26100	33.72	20240227	41000	-14.88	20240607	23400	49.15	20231031	2.84	N	074600	500	131 억	1747798	N	N	843	N	N
98	20240715	160634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35200	350	2	1.00	7978518350	229436	41.03	35000	35200	34300	45300	24400	34850	34773.86	6.60	7120	36650	35750	35000	34100	33350	35375	33725	131	10450	500	25780	50	1	26288000	9253	24.26	2.27	12	0.87	1451.00	15504.00	41000	20240607	-14.15	23400	20231031	50.43	41000	-14.15	20240607	26100	34.87	20240227	41000	-14.15	20240607	23400	50.43	20231031	2.84	N	074600	500	131 억	1735469	N	N	843	N	N
99	20240715	150638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35100	250	2	0.72	7379171000	212383	37.98	35000	35100	34300	45300	24400	34850	34744.52	6.60	11428	36650	35750	35000	34100	33350	35375	33725	131	10450	500	25780	50	1	26288000	9227	24.19	2.26	12	0.81	1451.00	15504.00	41000	20240607	-14.39	23400	20231031	50.00	41000	-14.39	20240607	26100	34.48	20240227	41000	-14.39	20240607	23400	50.00	20231031	2.84	N	074600	500	131 억	1735469	N	N	84	N	N
100	20240715	140637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34800	-50	5	-0.14	6375012600	183686	32.85	35000	35100	34300	45300	24400	34850	34705.84	6.60	11366	36650	35750	35000	34100	33350	35375	33725	131	10450	500	25780	50	1	26288000	9148	23.98	2.24	12	0.70	1451.00	15504.00	41000	20240607	-15.12	23400	20231031	48.72	41000	-15.12	20240607	26100	33.33	20240227	41000	-15.12	20240607	23400	48.72	20231031	2.84	N	074600	500	131 억	1735469	N	N	84	N	N
101	20240715	130638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34900	50	2	0.14	5446392200	156988	28.07	35000	35100	34300	45300	24400	34850	34692.81	6.60	1256	36650	35750	35000	34100	33350	35375	33725	131	10450	500	25780	50	1	26288000	9175	24.05	2.25	12	0.60	1451.00	15504.00	41000	20240607	-14.88	23400	20231031	49.15	41000	-14.88	20240607	26100	33.72	20240227	41000	-14.88	20240607	23400	49.15	20231031	2.84	N	074600	500	131 억	1735469	N	N	84	N	N
102	20240715	120637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34950	100	2	0.29	4883332550	140860	25.19	35000	35100	34300	45300	24400	34850	34667.67	6.60	-2898	36650	35750	35000	34100	33350	35375	33725	131	10450	500	25780	50	1	26288000	9188	24.09	2.25	12	0.54	1451.00	15504.00	41000	20240607	-14.76	23400	20231031	49.36	41000	-14.76	20240607	26100	33.91	20240227	41000	-14.76	20240607	23400	49.36	20231031	2.84	N	074600	500	131 억	1735469	N	N	84	N	N
103	20240715	110637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34800	-50	5	-0.14	4075547400	117727	21.05	35000	35000	34300	45300	24400	34850	34618.15	6.60	996	36650	35750	35000	34100	33350	35375	33725	131	10450	500	25780	50	1	26288000	9148	23.98	2.24	12	0.45	1451.00	15504.00	41000	20240607	-15.12	23400	20231031	48.72	41000	-15.12	20240607	26100	33.33	20240227	41000	-15.12	20240607	23400	48.72	20231031	2.84	N	074600	500	131 억	1735469	N	N	84	N	N
104	20240715	100637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34600	-250	5	-0.72	2687716350	77835	13.92	35000	35000	34300	45300	24400	34850	34529.95	6.60	3422	36650	35750	35000	34100	33350	35375	33725	131	10450	500	25780	50	1	26288000	9096	23.85	2.23	12	0.30	1451.00	15504.00	41000	20240607	-15.61	23400	20231031	47.86	41000	-15.61	20240607	26100	32.57	20240227	41000	-15.61	20240607	23400	47.86	20231031	2.84	N	074600	500	131 억	1735469	N	N	84	N	N
105	20240715	090638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34550	-300	5	-0.86	536388950	15472	2.77	35000	35000	34500	45300	24400	34850	34665.48	6.60	352	36650	35750	35000	34100	33350	35375	33725	131	10450	500	25780	50	1	26288000	9083	23.81	2.23	12	0.06	1451.00	15504.00	41000	20240607	-15.73	23400	20231031	47.65	41000	-15.73	20240607	26100	32.38	20240227	41000	-15.73	20240607	23400	47.65	20231031	2.84	N	074600	500	131 억	1735469	N	N	84	N	N
106	20240712	160632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34850	-1450	5	-3.99	19453023650	557374	230.63	35650	35900	34250	47150	25450	36300	34900.97	6.54	6820	37200	36750	36500	36050	35800	36625	35925	131	10850	500	26860	50	1	26288000	9161	24.02	2.25	12	2.12	1451.00	15504.00	41000	20240607	-15.00	23400	20231031	48.93	41000	-15.00	20240607	26100	33.52	20240227	41000	-15.00	20240607	23400	48.93	20231031	2.76	N	074600	500	131 억	1718632	N	N	84	N	N
107	20240712	150637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34950	-1350	5	-3.72	18611673050	533256	220.65	35650	35900	34250	47150	25450	36300	34901.60	6.54	6649	37200	36750	36500	36050	35800	36625	35925	131	10850	500	26860	50	1	26288000	9188	24.09	2.25	12	2.03	1451.00	15504.00	41000	20240607	-14.76	23400	20231031	49.36	41000	-14.76	20240607	26100	33.91	20240227	41000	-14.76	20240607	23400	49.36	20231031	2.76	N	074600	500	131 억	1718632	N	N	700	N	N
108	20240712	140640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34900	-1400	5	-3.86	17202787950	492874	203.94	35650	35900	34250	47150	25450	36300	34902.64	6.54	4508	37200	36750	36500	36050	35800	36625	35925	131	10850	500	26860	50	1	26288000	9175	24.05	2.25	12	1.87	1451.00	15504.00	41000	20240607	-14.88	23400	20231031	49.15	41000	-14.88	20240607	26100	33.72	20240227	41000	-14.88	20240607	23400	49.15	20231031	2.76	N	074600	500	131 억	1718632	N	N	700	N	N
109	20240712	130635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35100	-1200	5	-3.31	16045265800	459785	190.25	35650	35900	34250	47150	25450	36300	34896.92	6.54	4783	37200	36750	36500	36050	35800	36625	35925	131	10850	500	26860	50	1	26288000	9227	24.19	2.26	12	1.75	1451.00	15504.00	41000	20240607	-14.39	23400	20231031	50.00	41000	-14.39	20240607	26100	34.48	20240227	41000	-14.39	20240607	23400	50.00	20231031	2.76	N	074600	500	131 억	1718632	N	N	700	N	N
110	20240712	120635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34950	-1350	5	-3.72	15100218200	432780	179.08	35650	35900	34250	47150	25450	36300	34890.78	6.54	1818	37200	36750	36500	36050	35800	36625	35925	131	10850	500	26860	50	1	26288000	9188	24.09	2.25	12	1.65	1451.00	15504.00	41000	20240607	-14.76	23400	20231031	49.36	41000	-14.76	20240607	26100	33.91	20240227	41000	-14.76	20240607	23400	49.36	20231031	2.76	N	074600	500	131 억	1718632	N	N	700	N	N
111	20240712	110633	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35050	-1250	5	-3.44	14097365000	404119	167.22	35650	35900	34250	47150	25450	36300	34883.73	6.54	3761	37200	36750	36500	36050	35800	36625	35925	131	10850	500	26860	50	1	26288000	9214	24.16	2.26	12	1.54	1451.00	15504.00	41000	20240607	-14.51	23400	20231031	49.79	41000	-14.51	20240607	26100	34.29	20240227	41000	-14.51	20240607	23400	49.79	20231031	2.76	N	074600	500	131 억	1718632	N	N	700	N	N
112	20240712	100635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34800	-1500	5	-4.13	12360675700	354442	146.66	35650	35900	34250	47150	25450	36300	34873.09	6.54	-5576	37200	36750	36500	36050	35800	36625	35925	131	10850	500	26860	50	1	26288000	9148	23.98	2.24	12	1.35	1451.00	15504.00	41000	20240607	-15.12	23400	20231031	48.72	41000	-15.12	20240607	26100	33.33	20240227	41000	-15.12	20240607	23400	48.72	20231031	2.76	N	074600	500	131 억	1718632	N	N	700	N	N
113	20240712	090632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	34700	-1600	5	-4.41	3098743850	88139	36.47	35650	35900	34550	47150	25450	36300	35155.76	6.54	-25386	37200	36750	36500	36050	35800	36625	35925	131	10850	500	26860	50	1	26288000	9122	23.91	2.24	12	0.34	1451.00	15504.00	41000	20240607	-15.37	23400	20231031	48.29	41000	-15.37	20240607	26100	32.95	20240227	41000	-15.37	20240607	23400	48.29	20231031	2.76	N	074600	500	131 억	1718632	N	N	700	N	N
114	20240711	160630	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36300	200	2	0.55	8815068100	240913	81.86	36450	36950	36250	46900	25300	36100	36590.69	6.48	12826	37033	36566	36183	35716	35333	36375	35525	131	10800	500	26710	50	1	26288000	9543	25.02	2.34	12	0.92	1451.00	15504.00	41000	20240607	-11.46	23400	20231031	55.13	41000	-11.46	20240607	26100	39.08	20240227	41000	-11.46	20240607	23400	55.13	20231031	2.75	N	074600	500	131 억	1704002	N	N	700	N	N
115	20240711	150635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36300	200	2	0.55	7841365150	214086	72.74	36450	36950	36250	46900	25300	36100	36627.17	6.48	13468	37033	36566	36183	35716	35333	36375	35525	131	10800	500	26710	50	1	26288000	9543	25.02	2.34	12	0.81	1451.00	15504.00	41000	20240607	-11.46	23400	20231031	55.13	41000	-11.46	20240607	26100	39.08	20240227	41000	-11.46	20240607	23400	55.13	20231031	2.75	N	074600	500	131 억	1704002	N	N	1746	N	N
116	20240711	140635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36550	450	2	1.25	7148885050	195075	66.28	36450	36950	36250	46900	25300	36100	36646.85	6.48	15169	37033	36566	36183	35716	35333	36375	35525	131	10800	500	26710	50	1	26288000	9608	25.19	2.36	12	0.74	1451.00	15504.00	41000	20240607	-10.85	23400	20231031	56.20	41000	-10.85	20240607	26100	40.04	20240227	41000	-10.85	20240607	23400	56.20	20231031	2.75	N	074600	500	131 억	1704002	N	N	1746	N	N
117	20240711	130632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36500	400	2	1.11	6603663200	180128	61.21	36450	36950	36250	46900	25300	36100	36660.95	6.48	14873	37033	36566	36183	35716	35333	36375	35525	131	10800	500	26710	50	1	26288000	9595	25.16	2.35	12	0.69	1451.00	15504.00	41000	20240607	-10.98	23400	20231031	55.98	41000	-10.98	20240607	26100	39.85	20240227	41000	-10.98	20240607	23400	55.98	20231031	2.75	N	074600	500	131 억	1704002	N	N	1746	N	N
118	20240711	120632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36600	500	2	1.39	6089210900	166034	56.42	36450	36950	36250	46900	25300	36100	36674.48	6.48	17655	37033	36566	36183	35716	35333	36375	35525	131	10800	500	26710	50	1	26288000	9621	25.22	2.36	12	0.63	1451.00	15504.00	41000	20240607	-10.73	23400	20231031	56.41	41000	-10.73	20240607	26100	40.23	20240227	41000	-10.73	20240607	23400	56.41	20231031	2.75	N	074600	500	131 억	1704002	N	N	1746	N	N
119	20240711	110631	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36450	350	2	0.97	5240198200	142889	48.55	36450	36950	36250	46900	25300	36100	36673.21	6.48	17204	37033	36566	36183	35716	35333	36375	35525	131	10800	500	26710	50	1	26288000	9582	25.12	2.35	12	0.54	1451.00	15504.00	41000	20240607	-11.10	23400	20231031	55.77	41000	-11.10	20240607	26100	39.66	20240227	41000	-11.10	20240607	23400	55.77	20231031	2.75	N	074600	500	131 억	1704002	N	N	1746	N	N
120	20240711	100631	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36600	500	2	1.39	4039670750	109964	37.36	36450	36950	36450	46900	25300	36100	36736.30	6.48	15449	37033	36566	36183	35716	35333	36375	35525	131	10800	500	26710	50	1	26288000	9621	25.22	2.36	12	0.42	1451.00	15504.00	41000	20240607	-10.73	23400	20231031	56.41	41000	-10.73	20240607	26100	40.23	20240227	41000	-10.73	20240607	23400	56.41	20231031	2.75	N	074600	500	131 억	1704002	N	N	1746	N	N
121	20240711	090629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36750	650	2	1.80	1425449400	38849	13.20	36450	36950	36450	46900	25300	36100	36692.05	6.48	4801	37033	36566	36183	35716	35333	36375	35525	131	10800	500	26710	50	1	26288000	9661	25.33	2.37	12	0.15	1451.00	15504.00	41000	20240607	-10.37	23400	20231031	57.05	41000	-10.37	20240607	26100	40.80	20240227	41000	-10.37	20240607	23400	57.05	20231031	2.75	N	074600	500	131 억	1704002	N	N	1746	N	N
122	20240710	160629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36100	-800	5	-2.17	10521371650	291793	121.53	36650	36650	35800	47950	25850	36900	36057.58	6.48	-28520	37433	37166	36833	36566	36233	37300	36700	131	11050	500	27300	50	1	26288000	9490	24.88	2.33	12	1.11	1451.00	15504.00	41000	20240607	-11.95	23400	20231031	54.27	41000	-11.95	20240607	26100	38.31	20240227	41000	-11.95	20240607	23400	54.27	20231031	2.86	N	074600	500	131 억	1703551	N	N	1746	N	N
123	20240710	150631	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36100	-800	5	-2.17	9674897250	268322	111.76	36650	36650	35800	47950	25850	36900	36057.04	6.48	-34456	37433	37166	36833	36566	36233	37300	36700	131	11050	500	27300	50	1	26288000	9490	24.88	2.33	12	1.02	1451.00	15504.00	41000	20240607	-11.95	23400	20231031	54.27	41000	-11.95	20240607	26100	38.31	20240227	41000	-11.95	20240607	23400	54.27	20231031	2.86	N	074600	500	131 억	1703551	N	N	2645	N	N
124	20240710	140629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36000	-900	5	-2.44	8792502200	243873	101.57	36650	36650	35800	47950	25850	36900	36053.61	6.48	-38236	37433	37166	36833	36566	36233	37300	36700	131	11050	500	27300	50	1	26288000	9464	24.81	2.32	12	0.93	1451.00	15504.00	41000	20240607	-12.20	23400	20231031	53.85	41000	-12.20	20240607	26100	37.93	20240227	41000	-12.20	20240607	23400	53.85	20231031	2.86	N	074600	500	131 억	1703551	N	N	2645	N	N
125	20240710	130630	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35900	-1000	5	-2.71	8080470750	224064	93.32	36650	36650	35800	47950	25850	36900	36063.23	6.48	-38569	37433	37166	36833	36566	36233	37300	36700	131	11050	500	27300	50	1	26288000	9437	24.74	2.32	12	0.85	1451.00	15504.00	41000	20240607	-12.44	23400	20231031	53.42	41000	-12.44	20240607	26100	37.55	20240227	41000	-12.44	20240607	23400	53.42	20231031	2.86	N	074600	500	131 억	1703551	N	N	2645	N	N
126	20240710	120630	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36000	-900	5	-2.44	6826058750	189118	78.77	36650	36650	35800	47950	25850	36900	36094.18	6.48	-41125	37433	37166	36833	36566	36233	37300	36700	131	11050	500	27300	50	1	26288000	9464	24.81	2.32	12	0.72	1451.00	15504.00	41000	20240607	-12.20	23400	20231031	53.85	41000	-12.20	20240607	26100	37.93	20240227	41000	-12.20	20240607	23400	53.85	20231031	2.86	N	074600	500	131 억	1703551	N	N	2645	N	N
127	20240710	110630	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35900	-1000	5	-2.71	5735570550	158745	66.12	36650	36650	35900	47950	25850	36900	36130.72	6.48	-33937	37433	37166	36833	36566	36233	37300	36700	131	11050	500	27300	50	1	26288000	9437	24.74	2.32	12	0.60	1451.00	15504.00	41000	20240607	-12.44	23400	20231031	53.42	41000	-12.44	20240607	26100	37.55	20240227	41000	-12.44	20240607	23400	53.42	20231031	2.86	N	074600	500	131 억	1703551	N	N	2645	N	N
128	20240710	100626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36150	-750	5	-2.03	4013237350	110924	46.20	36650	36650	35900	47950	25850	36900	36180.06	6.48	-27351	37433	37166	36833	36566	36233	37300	36700	131	11050	500	27300	50	1	26288000	9503	24.91	2.33	12	0.42	1451.00	15504.00	41000	20240607	-11.83	23400	20231031	54.49	41000	-11.83	20240607	26100	38.51	20240227	41000	-11.83	20240607	23400	54.49	20231031	2.86	N	074600	500	131 억	1703551	N	N	2645	N	N
129	20240710	090629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36400	-500	5	-1.36	527488550	14462	6.02	36650	36650	36300	47950	25850	36900	36474.11	6.48	-3681	37433	37166	36833	36566	36233	37300	36700	131	11050	500	27300	50	1	26288000	9569	25.09	2.35	12	0.06	1451.00	15504.00	41000	20240607	-11.22	23400	20231031	55.56	41000	-11.22	20240607	26100	39.46	20240227	41000	-11.22	20240607	23400	55.56	20231031	2.86	N	074600	500	131 억	1703551	N	N	2645	N	N
130	20240709	160627	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36900	-50	5	-0.14	8793849400	239288	64.10	36800	37100	36500	48000	25900	36950	36749.83	6.48	-6317	38350	37650	37000	36300	35650	37325	35975	131	11050	500	27340	50	1	26288000	9700	25.43	2.38	12	0.91	1451.00	15504.00	41000	20240607	-10.00	23400	20231031	57.69	41000	-10.00	20240607	26100	41.38	20240227	41000	-10.00	20240607	23400	57.69	20231031	2.86	N	074600	500	131 억	1703176	N	N	2645	N	N
131	20240709	150629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37000	50	2	0.14	8076705050	219850	58.89	36800	37100	36500	48000	25900	36950	36737.34	6.48	-12252	38350	37650	37000	36300	35650	37325	35975	131	11050	500	27340	50	1	26288000	9727	25.50	2.39	12	0.84	1451.00	15504.00	41000	20240607	-9.76	23400	20231031	58.12	41000	-9.76	20240607	26100	41.76	20240227	41000	-9.76	20240607	23400	58.12	20231031	2.86	N	074600	500	131 억	1703176	N	N	443	N	N
132	20240709	140629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36750	-200	5	-0.54	7059284600	192263	51.50	36800	37100	36500	48000	25900	36950	36716.81	6.48	-13366	38350	37650	37000	36300	35650	37325	35975	131	11050	500	27340	50	1	26288000	9661	25.33	2.37	12	0.73	1451.00	15504.00	41000	20240607	-10.37	23400	20231031	57.05	41000	-10.37	20240607	26100	40.80	20240227	41000	-10.37	20240607	23400	57.05	20231031	2.86	N	074600	500	131 억	1703176	N	N	443	N	N
133	20240709	130631	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	-250	5	-0.68	6172723200	168101	45.03	36800	37100	36500	48000	25900	36950	36720.32	6.48	-15073	38350	37650	37000	36300	35650	37325	35975	131	11050	500	27340	50	1	26288000	9648	25.29	2.37	12	0.64	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.86	N	074600	500	131 억	1703176	N	N	443	N	N
134	20240709	120632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36600	-350	5	-0.95	5831710100	158803	42.54	36800	37100	36500	48000	25900	36950	36722.92	6.48	-14736	38350	37650	37000	36300	35650	37325	35975	131	11050	500	27340	50	1	26288000	9621	25.22	2.36	12	0.60	1451.00	15504.00	41000	20240607	-10.73	23400	20231031	56.41	41000	-10.73	20240607	26100	40.23	20240227	41000	-10.73	20240607	23400	56.41	20231031	2.86	N	074600	500	131 억	1703176	N	N	443	N	N
135	20240709	110632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36650	-300	5	-0.81	5235154050	142515	38.18	36800	37100	36500	48000	25900	36950	36734.06	6.48	-19948	38350	37650	37000	36300	35650	37325	35975	131	11050	500	27340	50	1	26288000	9635	25.26	2.36	12	0.54	1451.00	15504.00	41000	20240607	-10.61	23400	20231031	56.62	41000	-10.61	20240607	26100	40.42	20240227	41000	-10.61	20240607	23400	56.62	20231031	2.86	N	074600	500	131 억	1703176	N	N	443	N	N
136	20240709	100629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	-250	5	-0.68	3742130200	101724	27.25	36800	37100	36550	48000	25900	36950	36787.09	6.48	-14559	38350	37650	37000	36300	35650	37325	35975	131	11050	500	27340	50	1	26288000	9648	25.29	2.37	12	0.39	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.86	N	074600	500	131 억	1703176	N	N	443	N	N
137	20240709	090629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36850	-100	5	-0.27	886028650	24005	6.43	36800	37100	36750	48000	25900	36950	36910.17	6.48	-882	38350	37650	37000	36300	35650	37325	35975	131	11050	500	27340	50	1	26288000	9687	25.40	2.38	12	0.09	1451.00	15504.00	41000	20240607	-10.12	23400	20231031	57.48	41000	-10.12	20240607	26100	41.19	20240227	41000	-10.12	20240607	23400	57.48	20231031	2.86	N	074600	500	131 억	1703176	N	N	443	N	N
138	20240708	160624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36950	150	2	0.41	13751988200	372079	74.08	37150	37700	36350	47800	25800	36800	36959.87	6.41	-22169	38700	37750	37250	36300	35800	37500	36050	131	11000	500	27230	50	1	26288000	9713	25.47	2.38	12	1.42	1451.00	15504.00	41000	20240607	-9.88	23400	20231031	57.91	41000	-9.88	20240607	26100	41.57	20240227	41000	-9.88	20240607	23400	57.91	20231031	2.73	N	074600	500	131 억	1684129	N	N	443	N	N
139	20240708	150626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36750	-50	5	-0.14	12880594300	348440	69.37	37150	37700	36350	47800	25800	36800	36966.46	6.41	-27250	38700	37750	37250	36300	35800	37500	36050	131	11000	500	27230	50	1	26288000	9661	25.33	2.37	12	1.33	1451.00	15504.00	41000	20240607	-10.37	23400	20231031	57.05	41000	-10.37	20240607	26100	40.80	20240227	41000	-10.37	20240607	23400	57.05	20231031	2.73	N	074600	500	131 억	1684129	N	N	1815	N	N
140	20240708	140628	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	-100	5	-0.27	11519661300	311398	62.00	37150	37700	36350	47800	25800	36800	36993.37	6.41	-28396	38700	37750	37250	36300	35800	37500	36050	131	11000	500	27230	50	1	26288000	9648	25.29	2.37	12	1.18	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.73	N	074600	500	131 억	1684129	N	N	1815	N	N
141	20240708	130624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36800	0	3	0.00	10559018500	285300	56.80	37150	37700	36350	47800	25800	36800	37010.23	6.41	-23355	38700	37750	37250	36300	35800	37500	36050	131	11000	500	27230	50	1	26288000	9674	25.36	2.37	12	1.09	1451.00	15504.00	41000	20240607	-10.24	23400	20231031	57.26	41000	-10.24	20240607	26100	41.00	20240227	41000	-10.24	20240607	23400	57.26	20231031	2.73	N	074600	500	131 억	1684129	N	N	1815	N	N
142	20240708	120626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36600	-200	5	-0.54	9696775500	261785	52.12	37150	37700	36350	47800	25800	36800	37040.99	6.41	-18746	38700	37750	37250	36300	35800	37500	36050	131	11000	500	27230	50	1	26288000	9621	25.22	2.36	12	1.00	1451.00	15504.00	41000	20240607	-10.73	23400	20231031	56.41	41000	-10.73	20240607	26100	40.23	20240227	41000	-10.73	20240607	23400	56.41	20231031	2.73	N	074600	500	131 억	1684129	N	N	1815	N	N
143	20240708	110623	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	-100	5	-0.27	8920171800	240588	47.90	37150	37700	36350	47800	25800	36800	37076.54	6.41	-9632	38700	37750	37250	36300	35800	37500	36050	131	11000	500	27230	50	1	26288000	9648	25.29	2.37	12	0.92	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.73	N	074600	500	131 억	1684129	N	N	1815	N	N
144	20240708	100624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	-100	5	-0.27	7245504100	194711	38.77	37150	37700	36600	47800	25800	36800	37211.58	6.41	5270	38700	37750	37250	36300	35800	37500	36050	131	11000	500	27230	50	1	26288000	9648	25.29	2.37	12	0.74	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.73	N	074600	500	131 억	1684129	N	N	1815	N	N
145	20240708	090624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37500	700	2	1.90	1260075200	33762	6.72	37150	37550	36950	47800	25800	36800	37322.29	6.41	-1849	38700	37750	37250	36300	35800	37500	36050	131	11000	500	27230	50	1	26288000	9858	25.84	2.42	12	0.13	1451.00	15504.00	41000	20240607	-8.54	23400	20231031	60.26	41000	-8.54	20240607	26100	43.68	20240227	41000	-8.54	20240607	23400	60.26	20231031	2.73	N	074600	500	131 억	1684129	N	N	1815	N	N
146	20240705	160621	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36800	-550	5	-1.47	18597936950	498996	86.55	38200	38200	36750	48550	26150	37350	37271.46	6.71	-60634	38450	37900	36900	36350	35350	38175	36625	131	11200	500	27630	50	1	26288000	9674	25.36	2.37	12	1.90	1451.00	15504.00	41000	20240607	-10.24	23400	20231031	57.26	41000	-10.24	20240607	26100	41.00	20240227	41000	-10.24	20240607	23400	57.26	20231031	2.66	N	074600	500	131 억	1762885	N	N	1815	N	N
147	20240705	150624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37000	-350	5	-0.94	17843811700	478538	83.01	38200	38200	36750	48550	26150	37350	37288.18	6.71	-64341	38450	37900	36900	36350	35350	38175	36625	131	11200	500	27630	50	1	26288000	9727	25.50	2.39	12	1.82	1451.00	15504.00	41000	20240607	-9.76	23400	20231031	58.12	41000	-9.76	20240607	26100	41.76	20240227	41000	-9.76	20240607	23400	58.12	20231031	2.66	N	074600	500	131 억	1762885	N	N	363	N	N
148	20240705	140624	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36900	-450	5	-1.20	16271296150	435978	75.62	38200	38200	36800	48550	26150	37350	37321.37	6.71	-67796	38450	37900	36900	36350	35350	38175	36625	131	11200	500	27630	50	1	26288000	9700	25.43	2.38	12	1.66	1451.00	15504.00	41000	20240607	-10.00	23400	20231031	57.69	41000	-10.00	20240607	26100	41.38	20240227	41000	-10.00	20240607	23400	57.69	20231031	2.66	N	074600	500	131 억	1762885	N	N	363	N	N
149	20240705	130623	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36950	-400	5	-1.07	13994970050	374524	64.96	38200	38200	36800	48550	26150	37350	37367.35	6.71	-62830	38450	37900	36900	36350	35350	38175	36625	131	11200	500	27630	50	1	26288000	9713	25.47	2.38	12	1.42	1451.00	15504.00	41000	20240607	-9.88	23400	20231031	57.91	41000	-9.88	20240607	26100	41.57	20240227	41000	-9.88	20240607	23400	57.91	20231031	2.66	N	074600	500	131 억	1762885	N	N	363	N	N
150	20240705	120623	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37150	-200	5	-0.54	12871158900	344188	59.70	38200	38200	36800	48550	26150	37350	37395.72	6.71	-62038	38450	37900	36900	36350	35350	38175	36625	131	11200	500	27630	50	1	26288000	9766	25.60	2.40	12	1.31	1451.00	15504.00	41000	20240607	-9.39	23400	20231031	58.76	41000	-9.39	20240607	26100	42.34	20240227	41000	-9.39	20240607	23400	58.76	20231031	2.66	N	074600	500	131 억	1762885	N	N	363	N	N
151	20240705	110621	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36850	-500	5	-1.34	11178663700	298479	51.77	38200	38200	36800	48550	26150	37350	37452.09	6.71	-57260	38450	37900	36900	36350	35350	38175	36625	131	11200	500	27630	50	1	26288000	9687	25.40	2.38	12	1.14	1451.00	15504.00	41000	20240607	-10.12	23400	20231031	57.48	41000	-10.12	20240607	26100	41.19	20240227	41000	-10.12	20240607	23400	57.48	20231031	2.66	N	074600	500	131 억	1762885	N	N	363	N	N
152	20240705	100622	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37250	-100	5	-0.27	8545713850	227374	39.44	38200	38200	37000	48550	26150	37350	37584.39	6.71	-44993	38450	37900	36900	36350	35350	38175	36625	131	11200	500	27630	50	1	26288000	9792	25.67	2.40	12	0.86	1451.00	15504.00	41000	20240607	-9.15	23400	20231031	59.19	41000	-9.15	20240607	26100	42.72	20240227	41000	-9.15	20240607	23400	59.19	20231031	2.66	N	074600	500	131 억	1762885	N	N	363	N	N
153	20240705	090622	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37650	300	2	0.80	3752489400	99037	17.18	38200	38200	37350	48550	26150	37350	37889.77	6.71	-17560	38450	37900	36900	36350	35350	38175	36625	131	11200	500	27630	50	1	26288000	9897	25.95	2.43	12	0.38	1451.00	15504.00	41000	20240607	-8.17	23400	20231031	60.90	41000	-8.17	20240607	26100	44.25	20240227	41000	-8.17	20240607	23400	60.90	20231031	2.66	N	074600	500	131 억	1762885	N	N	363	N	N
154	20240704	160619	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37350	1550	2	4.33	20960937050	571152	117.95	36100	37450	35900	46500	25100	35800	36696.77	6.59	11488	37966	36882	36166	35082	34366	36525	34725	131	10700	500	26490	50	1	26288000	9819	25.74	2.41	12	2.17	1451.00	15504.00	41000	20240607	-8.90	23400	20231031	59.62	41000	-8.90	20240607	26100	43.10	20240227	41000	-8.90	20240607	23400	59.62	20231031	2.88	N	074600	500	131 억	1733588	N	N	363	N	N
155	20240704	150622	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37150	1350	2	3.77	18770777300	512510	105.84	36100	37200	35900	46500	25100	35800	36625.45	6.59	9650	37966	36882	36166	35082	34366	36525	34725	131	10700	500	26490	50	1	26288000	9766	25.60	2.40	12	1.95	1451.00	15504.00	41000	20240607	-9.39	23400	20231031	58.76	41000	-9.39	20240607	26100	42.34	20240227	41000	-9.39	20240607	23400	58.76	20231031	2.88	N	074600	500	131 억	1733588	N	N	682	N	N
156	20240704	140621	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37000	1200	2	3.35	16268616700	444945	91.89	36100	37200	35900	46500	25100	35800	36563.48	6.59	10446	37966	36882	36166	35082	34366	36525	34725	131	10700	500	26490	50	1	26288000	9727	25.50	2.39	12	1.69	1451.00	15504.00	41000	20240607	-9.76	23400	20231031	58.12	41000	-9.76	20240607	26100	41.76	20240227	41000	-9.76	20240607	23400	58.12	20231031	2.88	N	074600	500	131 억	1733588	N	N	682	N	N
157	20240704	130622	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	900	2	2.51	13029923200	357359	73.80	36100	36850	35900	46500	25100	35800	36462.01	6.59	-10041	37966	36882	36166	35082	34366	36525	34725	131	10700	500	26490	50	1	26288000	9648	25.29	2.37	12	1.36	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.88	N	074600	500	131 억	1733588	N	N	682	N	N
158	20240704	120621	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	900	2	2.51	11436734650	313993	64.84	36100	36850	35900	46500	25100	35800	36423.85	6.59	-6238	37966	36882	36166	35082	34366	36525	34725	131	10700	500	26490	50	1	26288000	9648	25.29	2.37	12	1.19	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.88	N	074600	500	131 억	1733588	N	N	682	N	N
159	20240704	110620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36600	800	2	2.23	9384500000	257855	53.25	36100	36850	35900	46500	25100	35800	36394.85	6.59	-2612	37966	36882	36166	35082	34366	36525	34725	131	10700	500	26490	50	1	26288000	9621	25.22	2.36	12	0.98	1451.00	15504.00	41000	20240607	-10.73	23400	20231031	56.41	41000	-10.73	20240607	26100	40.23	20240227	41000	-10.73	20240607	23400	56.41	20231031	2.88	N	074600	500	131 억	1733588	N	N	682	N	N
160	20240704	100620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36250	450	2	1.26	7355485150	202121	41.74	36100	36850	35900	46500	25100	35800	36391.96	6.59	-18021	37966	36882	36166	35082	34366	36525	34725	131	10700	500	26490	50	1	26288000	9529	24.98	2.34	12	0.77	1451.00	15504.00	41000	20240607	-11.59	23400	20231031	54.91	41000	-11.59	20240607	26100	38.89	20240227	41000	-11.59	20240607	23400	54.91	20231031	2.88	N	074600	500	131 억	1733588	N	N	682	N	N
161	20240704	090621	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36300	500	2	1.40	1384118950	38168	7.88	36100	36450	36100	46500	25100	35800	36265.81	6.59	1956	37966	36882	36166	35082	34366	36525	34725	131	10700	500	26490	50	1	26288000	9543	25.02	2.34	12	0.15	1451.00	15504.00	41000	20240607	-11.46	23400	20231031	55.13	41000	-11.46	20240607	26100	39.08	20240227	41000	-11.46	20240607	23400	55.13	20231031	2.88	N	074600	500	131 억	1733588	N	N	682	N	N
162	20240703	160618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35800	-1150	5	-3.11	17270451450	480907	115.49	37250	37250	35450	48000	25900	36950	35912.00	6.46	6104	38750	37850	37150	36250	35550	37500	35900	131	11050	500	27340	50	1	26288000	9411	24.67	2.31	12	1.83	1451.00	15504.00	41000	20240607	-12.68	23400	20231031	52.99	41000	-12.68	20240607	26100	37.16	20240227	41000	-12.68	20240607	23400	52.99	20231031	2.86	N	074600	500	131 억	1698485	N	N	682	N	N
163	20240703	150619	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35850	-1100	5	-2.98	16225144400	451691	108.48	37250	37250	35450	48000	25900	36950	35920.44	6.46	-4109	38750	37850	37150	36250	35550	37500	35900	131	11050	500	27340	50	1	26288000	9424	24.71	2.31	12	1.72	1451.00	15504.00	41000	20240607	-12.56	23400	20231031	53.21	41000	-12.56	20240607	26100	37.36	20240227	41000	-12.56	20240607	23400	53.21	20231031	2.86	N	074600	500	131 억	1698485	N	N	180	N	N
164	20240703	140620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35700	-1250	5	-3.38	15128133700	421002	101.11	37250	37250	35450	48000	25900	36950	35933.16	6.46	-8277	38750	37850	37150	36250	35550	37500	35900	131	11050	500	27340	50	1	26288000	9385	24.60	2.30	12	1.60	1451.00	15504.00	41000	20240607	-12.93	23400	20231031	52.56	41000	-12.93	20240607	26100	36.78	20240227	41000	-12.93	20240607	23400	52.56	20231031	2.86	N	074600	500	131 억	1698485	N	N	180	N	N
165	20240703	130618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35550	-1400	5	-3.79	13585104400	377687	90.70	37250	37250	35450	48000	25900	36950	35968.69	6.46	-17393	38750	37850	37150	36250	35550	37500	35900	131	11050	500	27340	50	1	26288000	9345	24.50	2.29	12	1.44	1451.00	15504.00	41000	20240607	-13.29	23400	20231031	51.92	41000	-13.29	20240607	26100	36.21	20240227	41000	-13.29	20240607	23400	51.92	20231031	2.86	N	074600	500	131 억	1698485	N	N	180	N	N
166	20240703	120618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35700	-1250	5	-3.38	12278604450	341006	81.90	37250	37250	35450	48000	25900	36950	36006.45	6.46	-22516	38750	37850	37150	36250	35550	37500	35900	131	11050	500	27340	50	1	26288000	9385	24.60	2.30	12	1.30	1451.00	15504.00	41000	20240607	-12.93	23400	20231031	52.56	41000	-12.93	20240607	26100	36.78	20240227	41000	-12.93	20240607	23400	52.56	20231031	2.86	N	074600	500	131 억	1698485	N	N	180	N	N
167	20240703	110620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	35750	-1200	5	-3.25	9255743300	256137	61.51	37250	37250	35600	48000	25900	36950	36135.27	6.46	-16728	38750	37850	37150	36250	35550	37500	35900	131	11050	500	27340	50	1	26288000	9398	24.64	2.31	12	0.97	1451.00	15504.00	41000	20240607	-12.80	23400	20231031	52.78	41000	-12.80	20240607	26100	36.97	20240227	41000	-12.80	20240607	23400	52.78	20231031	2.86	N	074600	500	131 억	1698485	N	N	180	N	N
168	20240703	100621	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36150	-800	5	-2.17	6344927800	174941	42.01	37250	37250	35650	48000	25900	36950	36268.18	6.46	-30836	38750	37850	37150	36250	35550	37500	35900	131	11050	500	27340	50	1	26288000	9503	24.91	2.33	12	0.67	1451.00	15504.00	41000	20240607	-11.83	23400	20231031	54.49	41000	-11.83	20240607	26100	38.51	20240227	41000	-11.83	20240607	23400	54.49	20231031	2.86	N	074600	500	131 억	1698485	N	N	180	N	N
169	20240703	090618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36650	-300	5	-0.81	1013536400	27462	6.60	37250	37250	36550	48000	25900	36950	36906.55	6.46	-9474	38750	37850	37150	36250	35550	37500	35900	131	11050	500	27340	50	1	26288000	9635	25.26	2.36	12	0.10	1451.00	15504.00	41000	20240607	-10.61	23400	20231031	56.62	41000	-10.61	20240607	26100	40.42	20240227	41000	-10.61	20240607	23400	56.62	20231031	2.86	N	074600	500	131 억	1698485	N	N	180	N	N
170	20240702	160617	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36950	-650	5	-1.73	15286935350	414705	128.38	37900	38050	36450	48850	26350	37600	36861.39	6.36	22174	38600	38100	37800	37300	37000	37950	37150	131	11250	500	27820	50	1	26288000	9713	25.47	2.38	12	1.58	1451.00	15504.00	41000	20240607	-9.88	23400	20231031	57.91	41000	-9.88	20240607	26100	41.57	20240227	41000	-9.88	20240607	23400	57.91	20231031	2.85	N	074600	500	131 억	1672659	N	N	180	N	N
171	20240702	150618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36900	-700	5	-1.86	14752561300	400240	123.90	37900	38050	36450	48850	26350	37600	36858.65	6.36	25043	38600	38100	37800	37300	37000	37950	37150	131	11250	500	27820	50	1	26288000	9700	25.43	2.38	12	1.52	1451.00	15504.00	41000	20240607	-10.00	23400	20231031	57.69	41000	-10.00	20240607	26100	41.38	20240227	41000	-10.00	20240607	23400	57.69	20231031	2.85	N	074600	500	131 억	1672659	N	N	6	N	N
172	20240702	140618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36650	-950	5	-2.53	13726272400	372352	115.27	37900	38050	36450	48850	26350	37600	36863.02	6.36	23588	38600	38100	37800	37300	37000	37950	37150	131	11250	500	27820	50	1	26288000	9635	25.26	2.36	12	1.42	1451.00	15504.00	41000	20240607	-10.61	23400	20231031	56.62	41000	-10.61	20240607	26100	40.42	20240227	41000	-10.61	20240607	23400	56.62	20231031	2.85	N	074600	500	131 억	1672659	N	N	6	N	N
173	20240702	130618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	-900	5	-2.39	12439328750	337179	104.38	37900	38050	36450	48850	26350	37600	36891.63	6.36	24253	38600	38100	37800	37300	37000	37950	37150	131	11250	500	27820	50	1	26288000	9648	25.29	2.37	12	1.28	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.85	N	074600	500	131 억	1672659	N	N	6	N	N
174	20240702	120618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36850	-750	5	-1.99	11499086900	311550	96.44	37900	38050	36450	48850	26350	37600	36908.51	6.36	26772	38600	38100	37800	37300	37000	37950	37150	131	11250	500	27820	50	1	26288000	9687	25.40	2.38	12	1.19	1451.00	15504.00	41000	20240607	-10.12	23400	20231031	57.48	41000	-10.12	20240607	26100	41.19	20240227	41000	-10.12	20240607	23400	57.48	20231031	2.85	N	074600	500	131 억	1672659	N	N	6	N	N
175	20240702	110617	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37000	-600	5	-1.60	10525349300	285241	88.30	37900	38050	36450	48850	26350	37600	36899.00	6.36	41396	38600	38100	37800	37300	37000	37950	37150	131	11250	500	27820	50	1	26288000	9727	25.50	2.39	12	1.09	1451.00	15504.00	41000	20240607	-9.76	23400	20231031	58.12	41000	-9.76	20240607	26100	41.76	20240227	41000	-9.76	20240607	23400	58.12	20231031	2.85	N	074600	500	131 억	1672659	N	N	6	N	N
176	20240702	100617	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	36700	-900	5	-2.39	7449819950	201521	62.38	37900	38050	36450	48850	26350	37600	36966.87	6.36	30050	38600	38100	37800	37300	37000	37950	37150	131	11250	500	27820	50	1	26288000	9648	25.29	2.37	12	0.77	1451.00	15504.00	41000	20240607	-10.49	23400	20231031	56.84	41000	-10.49	20240607	26100	40.61	20240227	41000	-10.49	20240607	23400	56.84	20231031	2.85	N	074600	500	131 억	1672659	N	N	6	N	N
177	20240702	090619	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	38000	400	2	1.06	675929750	17862	5.53	37900	38050	37650	48850	26350	37600	37846.55	6.36	-340	38600	38100	37800	37300	37000	37950	37150	131	11250	500	27820	50	1	26288000	9989	26.19	2.45	12	0.07	1451.00	15504.00	41000	20240607	-7.32	23400	20231031	62.39	41000	-7.32	20240607	26100	45.59	20240227	41000	-7.32	20240607	23400	62.39	20231031	2.85	N	074600	500	131 억	1672659	N	N	6	N	N
178	20240701	160615	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37600	-200	5	-0.53	12158030150	320400	75.27	37700	38300	37500	49100	26500	37800	37946.81	6.60	-58184	38966	38382	37566	36982	36166	38500	37100	131	11300	500	27970	50	1	26288000	9884	25.91	2.43	12	1.22	1451.00	15504.00	41000	20240607	-8.29	23400	20231031	60.68	41000	-8.29	20240607	26100	44.06	20240227	41000	-8.29	20240607	23400	60.68	20231031	2.82	N	074600	500	131 억	1735215	N	N	6	N	N
179	20240701	150617	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37700	-100	5	-0.26	11305128400	297695	69.94	37700	38300	37500	49100	26500	37800	37975.97	6.60	-59693	38966	38382	37566	36982	36166	38500	37100	131	11300	500	27970	50	1	26288000	9911	25.98	2.43	12	1.13	1451.00	15504.00	41000	20240607	-8.05	23400	20231031	61.11	41000	-8.05	20240607	26100	44.44	20240227	41000	-8.05	20240607	23400	61.11	20231031	2.82	N	074600	500	131 억	1735215	N	N	260	N	N
180	20240701	140616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37900	100	2	0.26	9806616500	258069	60.63	37700	38300	37500	49100	26500	37800	38000.54	6.60	-49912	38966	38382	37566	36982	36166	38500	37100	131	11300	500	27970	50	1	26288000	9963	26.12	2.44	12	0.98	1451.00	15504.00	41000	20240607	-7.56	23400	20231031	61.97	41000	-7.56	20240607	26100	45.21	20240227	41000	-7.56	20240607	23400	61.97	20231031	2.82	N	074600	500	131 억	1735215	N	N	260	N	N
181	20240701	130616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	38100	300	2	0.79	8449479900	222443	52.26	37700	38300	37500	49100	26500	37800	37985.53	6.60	-48055	38966	38382	37566	36982	36166	38500	37100	131	11300	500	27970	50	1	26288000	10016	26.26	2.46	12	0.85	1451.00	15504.00	41000	20240607	-7.07	23400	20231031	62.82	41000	-7.07	20240607	26100	45.98	20240227	41000	-7.07	20240607	23400	62.82	20231031	2.82	N	074600	500	131 억	1735215	N	N	260	N	N
182	20240701	120617	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37900	100	2	0.26	7156115800	188516	44.29	37700	38250	37500	49100	26500	37800	37960.88	6.60	-42241	38966	38382	37566	36982	36166	38500	37100	131	11300	500	27970	50	1	26288000	9963	26.12	2.44	12	0.72	1451.00	15504.00	41000	20240607	-7.56	23400	20231031	61.97	41000	-7.56	20240607	26100	45.21	20240227	41000	-7.56	20240607	23400	61.97	20231031	2.82	N	074600	500	131 억	1735215	N	N	260	N	N
183	20240701	110616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37900	100	2	0.26	6091752100	160441	37.69	37700	38250	37500	49100	26500	37800	37969.57	6.60	-34767	38966	38382	37566	36982	36166	38500	37100	131	11300	500	27970	50	1	26288000	9963	26.12	2.44	12	0.61	1451.00	15504.00	41000	20240607	-7.56	23400	20231031	61.97	41000	-7.56	20240607	26100	45.21	20240227	41000	-7.56	20240607	23400	61.97	20231031	2.82	N	074600	500	131 억	1735215	N	N	260	N	N
184	20240701	100615	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	37900	100	2	0.26	4663623750	122823	28.85	37700	38250	37500	49100	26500	37800	37971.30	6.60	-27546	38966	38382	37566	36982	36166	38500	37100	131	11300	500	27970	50	1	26288000	9963	26.12	2.44	12	0.47	1451.00	15504.00	41000	20240607	-7.56	23400	20231031	61.97	41000	-7.56	20240607	26100	45.21	20240227	41000	-7.56	20240607	23400	61.97	20231031	2.82	N	074600	500	131 억	1735215	N	N	260	N	N
185	20240701	090613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	38200	400	2	1.06	953517650	25159	5.91	37700	38200	37500	49100	26500	37800	37902.63	6.60	2368	38966	38382	37566	36982	36166	38500	37100	131	11300	500	27970	50	1	26288000	10042	26.33	2.46	12	0.10	1451.00	15504.00	41000	20240607	-6.83	23400	20231031	63.25	41000	-6.83	20240607	26100	46.36	20240227	41000	-6.83	20240607	23400	63.25	20231031	2.82	N	074600	500	131 억	1735215	N	N	260	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History