KissMeData/074600/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

58 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	20240930	160646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25550	-300	5	-1.16	2417921100	94192	51.93	25750	25900	25500	33600	18100	25850	25669.14	6.56	15497	26816	26332	26016	25532	25216	26175	25375	131	7750	500	19120	50	1	26288000	6717	17.61	1.65	12	0.36	1451.00	15504.00	41000	20240607	-37.68	22550	20240919	13.30	41000	-37.68	20240607	22550	13.30	20240919	41000	-37.68	20240607	22550	13.30	20240919	2.09	N	074600	500	131 억	1723778	N	N	560	N	N
3	20240930	150654	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25650	-200	5	-0.77	2250952800	87669	48.34	25750	25900	25500	33600	18100	25850	25674.18	6.56	15086	26816	26332	26016	25532	25216	26175	25375	131	7750	500	19120	50	1	26288000	6743	17.68	1.65	12	0.33	1451.00	15504.00	41000	20240607	-37.44	22550	20240919	13.75	41000	-37.44	20240607	22550	13.75	20240919	41000	-37.44	20240607	22550	13.75	20240919	2.09	N	074600	500	131 억	1723778	N	N	770	N	N
4	20240930	140653	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25650	-200	5	-0.77	1972378750	76802	42.34	25750	25900	25500	33600	18100	25850	25679.79	6.56	14280	26816	26332	26016	25532	25216	26175	25375	131	7750	500	19120	50	1	26288000	6743	17.68	1.65	12	0.29	1451.00	15504.00	41000	20240607	-37.44	22550	20240919	13.75	41000	-37.44	20240607	22550	13.75	20240919	41000	-37.44	20240607	22550	13.75	20240919	2.09	N	074600	500	131 억	1723778	N	N	770	N	N
5	20240930	130652	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25800	-50	5	-0.19	1779571850	69294	38.21	25750	25900	25500	33600	18100	25850	25679.75	6.56	15550	26816	26332	26016	25532	25216	26175	25375	131	7750	500	19120	50	1	26288000	6782	17.78	1.66	12	0.26	1451.00	15504.00	41000	20240607	-37.07	22550	20240919	14.41	41000	-37.07	20240607	22550	14.41	20240919	41000	-37.07	20240607	22550	14.41	20240919	2.09	N	074600	500	131 억	1723778	N	N	770	N	N
6	20240930	120647	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25750	-100	5	-0.39	1561840900	60862	33.56	25750	25900	25500	33600	18100	25850	25659.81	6.56	13867	26816	26332	26016	25532	25216	26175	25375	131	7750	500	19120	50	1	26288000	6769	17.75	1.66	12	0.23	1451.00	15504.00	41000	20240607	-37.20	22550	20240919	14.19	41000	-37.20	20240607	22550	14.19	20240919	41000	-37.20	20240607	22550	14.19	20240919	2.09	N	074600	500	131 억	1723778	N	N	770	N	N
7	20240930	110646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25600	-250	5	-0.97	1430135900	55729	30.73	25750	25900	25500	33600	18100	25850	25659.93	6.56	11798	26816	26332	26016	25532	25216	26175	25375	131	7750	500	19120	50	1	26288000	6730	17.64	1.65	12	0.21	1451.00	15504.00	41000	20240607	-37.56	22550	20240919	13.53	41000	-37.56	20240607	22550	13.53	20240919	41000	-37.56	20240607	22550	13.53	20240919	2.09	N	074600	500	131 억	1723778	N	N	770	N	N
8	20240930	100645	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25700	-150	5	-0.58	944063700	36766	20.27	25750	25900	25500	33600	18100	25850	25674.27	6.56	8184	26816	26332	26016	25532	25216	26175	25375	131	7750	500	19120	50	1	26288000	6756	17.71	1.66	12	0.14	1451.00	15504.00	41000	20240607	-37.32	22550	20240919	13.97	41000	-37.32	20240607	22550	13.97	20240919	41000	-37.32	20240607	22550	13.97	20240919	2.09	N	074600	500	131 억	1723778	N	N	770	N	N
9	20240930	090621	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25600	-250	5	-0.97	362735550	14126	7.79	25750	25900	25500	33600	18100	25850	25669.61	6.56	3454	26816	26332	26016	25532	25216	26175	25375	131	7750	500	19120	50	1	26288000	6730	17.64	1.65	12	0.05	1451.00	15504.00	41000	20240607	-37.56	22550	20240919	13.53	41000	-37.56	20240607	22550	13.53	20240919	41000	-37.56	20240607	22550	13.53	20240919	2.09	N	074600	500	131 억	1723778	N	N	770	N	N
10	20240927	160647	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25850	-450	5	-1.71	4692807900	179956	54.87	26300	26500	25700	34150	18450	26300	26077.87	6.63	-30125	26900	26600	26150	25850	25400	26750	26000	131	7850	500	19460	50	1	26288000	6795	17.82	1.67	12	0.68	1451.00	15504.00	41000	20240607	-36.95	22550	20240919	14.63	41000	-36.95	20240607	22550	14.63	20240919	41000	-36.95	20240607	22550	14.63	20240919	2.15	N	074600	500	131 억	1744098	N	N	770	N	N
11	20240927	150652	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25900	-400	5	-1.52	4417212050	169321	51.63	26300	26500	25700	34150	18450	26300	26087.80	6.63	-29568	26900	26600	26150	25850	25400	26750	26000	131	7850	500	19460	50	1	26288000	6809	17.85	1.67	12	0.64	1451.00	15504.00	41000	20240607	-36.83	22550	20240919	14.86	41000	-36.83	20240607	22550	14.86	20240919	41000	-36.83	20240607	22550	14.86	20240919	2.15	N	074600	500	131 억	1744098	N	N	1587	N	N
12	20240927	140659	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26100	-200	5	-0.76	3942190200	150969	46.03	26300	26500	25800	34150	18450	26300	26112.58	6.63	-26917	26900	26600	26150	25850	25400	26750	26000	131	7850	500	19460	50	1	26288000	6861	17.99	1.68	12	0.57	1451.00	15504.00	41000	20240607	-36.34	22550	20240919	15.74	41000	-36.34	20240607	22550	15.74	20240919	41000	-36.34	20240607	22550	15.74	20240919	2.15	N	074600	500	131 억	1744098	N	N	1587	N	N
13	20240927	130651	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25900	-400	5	-1.52	3666376900	140354	42.80	26300	26500	25800	34150	18450	26300	26122.35	6.63	-25969	26900	26600	26150	25850	25400	26750	26000	131	7850	500	19460	50	1	26288000	6809	17.85	1.67	12	0.53	1451.00	15504.00	41000	20240607	-36.83	22550	20240919	14.86	41000	-36.83	20240607	22550	14.86	20240919	41000	-36.83	20240607	22550	14.86	20240919	2.15	N	074600	500	131 억	1744098	N	N	1587	N	N
14	20240927	120648	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25900	-400	5	-1.52	3267081050	124962	38.10	26300	26500	25800	34150	18450	26300	26144.60	6.63	-25357	26900	26600	26150	25850	25400	26750	26000	131	7850	500	19460	50	1	26288000	6809	17.85	1.67	12	0.48	1451.00	15504.00	41000	20240607	-36.83	22550	20240919	14.86	41000	-36.83	20240607	22550	14.86	20240919	41000	-36.83	20240607	22550	14.86	20240919	2.15	N	074600	500	131 억	1744098	N	N	1587	N	N
15	20240927	110651	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26050	-250	5	-0.95	2487308600	94914	28.94	26300	26500	25950	34150	18450	26300	26205.92	6.63	-27973	26900	26600	26150	25850	25400	26750	26000	131	7850	500	19460	50	1	26288000	6848	17.95	1.68	12	0.36	1451.00	15504.00	41000	20240607	-36.46	22550	20240919	15.52	41000	-36.46	20240607	22550	15.52	20240919	41000	-36.46	20240607	22550	15.52	20240919	2.15	N	074600	500	131 억	1744098	N	N	1587	N	N
16	20240927	100651	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26100	-200	5	-0.76	1873700800	71361	21.76	26300	26500	26000	34150	18450	26300	26256.65	6.63	-19505	26900	26600	26150	25850	25400	26750	26000	131	7850	500	19460	50	1	26288000	6861	17.99	1.68	12	0.27	1451.00	15504.00	41000	20240607	-36.34	22550	20240919	15.74	41000	-36.34	20240607	22550	15.74	20240919	41000	-36.34	20240607	22550	15.74	20240919	2.15	N	074600	500	131 억	1744098	N	N	1587	N	N
17	20240927	090651	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26200	-100	5	-0.38	233489200	8931	2.72	26300	26300	26000	34150	18450	26300	26143.68	6.63	-5062	26900	26600	26150	25850	25400	26750	26000	131	7850	500	19460	50	1	26288000	6887	18.06	1.69	12	0.03	1451.00	15504.00	41000	20240607	-36.10	22550	20240919	16.19	41000	-36.10	20240607	22550	16.19	20240919	41000	-36.10	20240607	22550	16.19	20240919	2.15	N	074600	500	131 억	1744098	N	N	1587	N	N
18	20240926	160639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26300	1300	2	5.20	8537527150	326864	83.81	25950	26450	25700	32500	17500	25000	26119.18	6.61	9035	26166	25582	25216	24632	24266	25475	24525	131	7500	500	18500	50	1	26288000	6914	18.13	1.70	12	1.24	1451.00	15504.00	41000	20240607	-35.85	22550	20240919	16.63	41000	-35.85	20240607	22550	16.63	20240919	41000	-35.85	20240607	22550	16.63	20240919	2.19	N	074600	500	131 억	1738289	N	N	1587	N	N
19	20240926	150639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26250	1250	2	5.00	8079447750	309434	79.34	25950	26450	25700	32500	17500	25000	26110.41	6.61	14696	26166	25582	25216	24632	24266	25475	24525	131	7500	500	18500	50	1	26288000	6901	18.09	1.69	12	1.18	1451.00	15504.00	41000	20240607	-35.98	22550	20240919	16.41	41000	-35.98	20240607	22550	16.41	20240919	41000	-35.98	20240607	22550	16.41	20240919	2.19	N	074600	500	131 억	1738289	N	N	3090	N	N
20	20240926	140647	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26050	1050	2	4.20	6895074650	264184	67.73	25950	26450	25700	32500	17500	25000	26099.52	6.61	11929	26166	25582	25216	24632	24266	25475	24525	131	7500	500	18500	50	1	26288000	6848	17.95	1.68	12	1.00	1451.00	15504.00	41000	20240607	-36.46	22550	20240919	15.52	41000	-36.46	20240607	22550	15.52	20240919	41000	-36.46	20240607	22550	15.52	20240919	2.19	N	074600	500	131 억	1738289	N	N	3090	N	N
21	20240926	130646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26150	1150	2	4.60	6323687250	242263	62.11	25950	26450	25700	32500	17500	25000	26102.57	6.61	10618	26166	25582	25216	24632	24266	25475	24525	131	7500	500	18500	50	1	26288000	6874	18.02	1.69	12	0.92	1451.00	15504.00	41000	20240607	-36.22	22550	20240919	15.96	41000	-36.22	20240607	22550	15.96	20240919	41000	-36.22	20240607	22550	15.96	20240919	2.19	N	074600	500	131 억	1738289	N	N	3090	N	N
22	20240926	120648	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26200	1200	2	4.80	5855647400	224382	57.53	25950	26450	25700	32500	17500	25000	26096.78	6.61	9992	26166	25582	25216	24632	24266	25475	24525	131	7500	500	18500	50	1	26288000	6887	18.06	1.69	12	0.85	1451.00	15504.00	41000	20240607	-36.10	22550	20240919	16.19	41000	-36.10	20240607	22550	16.19	20240919	41000	-36.10	20240607	22550	16.19	20240919	2.19	N	074600	500	131 억	1738289	N	N	3090	N	N
23	20240926	110646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26200	1200	2	4.80	5212147350	199894	51.25	25950	26450	25700	32500	17500	25000	26074.56	6.61	6636	26166	25582	25216	24632	24266	25475	24525	131	7500	500	18500	50	1	26288000	6887	18.06	1.69	12	0.76	1451.00	15504.00	41000	20240607	-36.10	22550	20240919	16.19	41000	-36.10	20240607	22550	16.19	20240919	41000	-36.10	20240607	22550	16.19	20240919	2.19	N	074600	500	131 억	1738289	N	N	3090	N	N
24	20240926	100647	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26000	1000	2	4.00	4176645850	160264	41.09	25950	26450	25700	32500	17500	25000	26061.04	6.61	4623	26166	25582	25216	24632	24266	25475	24525	131	7500	500	18500	50	1	26288000	6835	17.92	1.68	12	0.61	1451.00	15504.00	41000	20240607	-36.59	22550	20240919	15.30	41000	-36.59	20240607	22550	15.30	20240919	41000	-36.59	20240607	22550	15.30	20240919	2.19	N	074600	500	131 억	1738289	N	N	3090	N	N
25	20240926	090644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25900	900	2	3.60	1098038550	42345	10.86	25950	26100	25700	32500	17500	25000	25930.77	6.61	-11246	26166	25582	25216	24632	24266	25475	24525	131	7500	500	18500	50	1	26288000	6809	17.85	1.67	12	0.16	1451.00	15504.00	41000	20240607	-36.83	22550	20240919	14.86	41000	-36.83	20240607	22550	14.86	20240919	41000	-36.83	20240607	22550	14.86	20240919	2.19	N	074600	500	131 억	1738289	N	N	3090	N	N
26	20240925	160638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25000	450	2	1.83	9859951900	389128	210.16	25000	25800	24850	31900	17200	24550	25338.75	6.78	-29514	25083	24816	24333	24066	23583	24950	24200	131	7350	500	18160	50	1	26288000	6572	17.23	1.61	12	1.48	1451.00	15504.00	41000	20240607	-39.02	22550	20240919	10.86	41000	-39.02	20240607	22550	10.86	20240919	41000	-39.02	20240607	22550	10.86	20240919	2.18	N	074600	500	131 억	1781692	N	N	3090	N	N
27	20240925	150644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24950	400	2	1.63	9524006500	375692	202.90	25000	25800	24850	31900	17200	24550	25350.57	6.78	-28077	25083	24816	24333	24066	23583	24950	24200	131	7350	500	18160	50	1	26288000	6559	17.20	1.61	12	1.43	1451.00	15504.00	41000	20240607	-39.15	22550	20240919	10.64	41000	-39.15	20240607	22550	10.64	20240919	41000	-39.15	20240607	22550	10.64	20240919	2.18	N	074600	500	131 억	1781692	N	N	28	N	N
28	20240925	140646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25250	700	2	2.85	8062389950	317552	171.50	25000	25800	25000	31900	17200	24550	25389.20	6.78	-31163	25083	24816	24333	24066	23583	24950	24200	131	7350	500	18160	50	1	26288000	6638	17.40	1.63	12	1.21	1451.00	15504.00	41000	20240607	-38.41	22550	20240919	11.97	41000	-38.41	20240607	22550	11.97	20240919	41000	-38.41	20240607	22550	11.97	20240919	2.18	N	074600	500	131 억	1781692	N	N	28	N	N
29	20240925	130645	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25200	650	2	2.65	7300147900	287363	155.20	25000	25800	25000	31900	17200	24550	25403.92	6.78	-30494	25083	24816	24333	24066	23583	24950	24200	131	7350	500	18160	50	1	26288000	6625	17.37	1.63	12	1.09	1451.00	15504.00	41000	20240607	-38.54	22550	20240919	11.75	41000	-38.54	20240607	22550	11.75	20240919	41000	-38.54	20240607	22550	11.75	20240919	2.18	N	074600	500	131 억	1781692	N	N	28	N	N
30	20240925	120643	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25250	700	2	2.85	6901660150	271606	146.69	25000	25800	25000	31900	17200	24550	25410.56	6.78	-26900	25083	24816	24333	24066	23583	24950	24200	131	7350	500	18160	50	1	26288000	6638	17.40	1.63	12	1.03	1451.00	15504.00	41000	20240607	-38.41	22550	20240919	11.97	41000	-38.41	20240607	22550	11.97	20240919	41000	-38.41	20240607	22550	11.97	20240919	2.18	N	074600	500	131 억	1781692	N	N	28	N	N
31	20240925	110641	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25250	700	2	2.85	6340872900	249435	134.71	25000	25800	25000	31900	17200	24550	25420.94	6.78	-19045	25083	24816	24333	24066	23583	24950	24200	131	7350	500	18160	50	1	26288000	6638	17.40	1.63	12	0.95	1451.00	15504.00	41000	20240607	-38.41	22550	20240919	11.97	41000	-38.41	20240607	22550	11.97	20240919	41000	-38.41	20240607	22550	11.97	20240919	2.18	N	074600	500	131 억	1781692	N	N	28	N	N
32	20240925	100644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25350	800	2	3.26	5025422950	197324	106.57	25000	25800	25000	31900	17200	24550	25467.87	6.78	-14027	25083	24816	24333	24066	23583	24950	24200	131	7350	500	18160	50	1	26288000	6664	17.47	1.64	12	0.75	1451.00	15504.00	41000	20240607	-38.17	22550	20240919	12.42	41000	-38.17	20240607	22550	12.42	20240919	41000	-38.17	20240607	22550	12.42	20240919	2.18	N	074600	500	131 억	1781692	N	N	28	N	N
33	20240925	090645	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25250	700	2	2.85	1055374550	41941	22.65	25000	25450	25000	31900	17200	24550	25163.31	6.78	-8973	25083	24816	24333	24066	23583	24950	24200	131	7350	500	18160	50	1	26288000	6638	17.40	1.63	12	0.16	1451.00	15504.00	41000	20240607	-38.41	22550	20240919	11.97	41000	-38.41	20240607	22550	11.97	20240919	41000	-38.41	20240607	22550	11.97	20240919	2.18	N	074600	500	131 억	1781692	N	N	28	N	N
34	20240924	160639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24550	800	2	3.37	4430808000	182432	109.65	23850	24600	23850	30850	16650	23750	24287.40	6.73	15273	24716	24232	23766	23282	22816	24475	23525	131	7100	500	17570	50	1	26288000	6454	16.92	1.58	12	0.69	1451.00	15504.00	41000	20240607	-40.12	22550	20240919	8.87	41000	-40.12	20240607	22550	8.87	20240919	41000	-40.12	20240607	22550	8.87	20240919	2.12	N	074600	500	131 억	1770314	N	N	28	N	N
35	20240924	150640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24500	750	2	3.16	4209168950	173402	104.22	23850	24600	23850	30850	16650	23750	24274.05	6.73	17729	24716	24232	23766	23282	22816	24475	23525	131	7100	500	17570	50	1	26288000	6441	16.88	1.58	12	0.66	1451.00	15504.00	41000	20240607	-40.24	22550	20240919	8.65	41000	-40.24	20240607	22550	8.65	20240919	41000	-40.24	20240607	22550	8.65	20240919	2.12	N	074600	500	131 억	1770314	N	N	128	N	N
36	20240924	140639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24300	550	2	2.32	3152805450	130159	78.23	23850	24500	23850	30850	16650	23750	24222.72	6.73	14710	24716	24232	23766	23282	22816	24475	23525	131	7100	500	17570	50	1	26288000	6388	16.75	1.57	12	0.50	1451.00	15504.00	41000	20240607	-40.73	22550	20240919	7.76	41000	-40.73	20240607	22550	7.76	20240919	41000	-40.73	20240607	22550	7.76	20240919	2.12	N	074600	500	131 억	1770314	N	N	128	N	N
37	20240924	130638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24200	450	2	1.89	2534475050	104677	62.91	23850	24500	23850	30850	16650	23750	24212.34	6.73	4982	24716	24232	23766	23282	22816	24475	23525	131	7100	500	17570	50	1	26288000	6362	16.68	1.56	12	0.40	1451.00	15504.00	41000	20240607	-40.98	22550	20240919	7.32	41000	-40.98	20240607	22550	7.32	20240919	41000	-40.98	20240607	22550	7.32	20240919	2.12	N	074600	500	131 억	1770314	N	N	128	N	N
38	20240924	120637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24200	450	2	1.89	2260332000	93342	56.10	23850	24500	23850	30850	16650	23750	24215.59	6.73	6034	24716	24232	23766	23282	22816	24475	23525	131	7100	500	17570	50	1	26288000	6362	16.68	1.56	12	0.36	1451.00	15504.00	41000	20240607	-40.98	22550	20240919	7.32	41000	-40.98	20240607	22550	7.32	20240919	41000	-40.98	20240607	22550	7.32	20240919	2.12	N	074600	500	131 억	1770314	N	N	128	N	N
39	20240924	110639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24200	450	2	1.89	2050490850	84656	50.88	23850	24500	23850	30850	16650	23750	24221.45	6.73	6955	24716	24232	23766	23282	22816	24475	23525	131	7100	500	17570	50	1	26288000	6362	16.68	1.56	12	0.32	1451.00	15504.00	41000	20240607	-40.98	22550	20240919	7.32	41000	-40.98	20240607	22550	7.32	20240919	41000	-40.98	20240607	22550	7.32	20240919	2.12	N	074600	500	131 억	1770314	N	N	128	N	N
40	20240924	100638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24300	550	2	2.32	1594793150	65802	39.55	23850	24500	23850	30850	16650	23750	24236.24	6.73	9294	24716	24232	23766	23282	22816	24475	23525	131	7100	500	17570	50	1	26288000	6388	16.75	1.57	12	0.25	1451.00	15504.00	41000	20240607	-40.73	22550	20240919	7.76	41000	-40.73	20240607	22550	7.76	20240919	41000	-40.73	20240607	22550	7.76	20240919	2.12	N	074600	500	131 억	1770314	N	N	128	N	N
41	20240924	090639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24350	600	2	2.53	289890550	12003	7.21	23850	24350	23850	30850	16650	23750	24151.51	6.73	4305	24716	24232	23766	23282	22816	24475	23525	131	7100	500	17570	50	1	26288000	6401	16.78	1.57	12	0.05	1451.00	15504.00	41000	20240607	-40.61	22550	20240919	7.98	41000	-40.61	20240607	22550	7.98	20240919	41000	-40.61	20240607	22550	7.98	20240919	2.12	N	074600	500	131 억	1770314	N	N	128	N	N
42	20240923	160636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	23750	300	2	1.28	3957981150	165685	70.00	23450	24250	23300	30450	16450	23450	23888.73	6.69	10468	24850	24150	23700	23000	22550	23925	22775	131	7000	500	17350	50	1	26288000	6243	16.37	1.53	12	0.63	1451.00	15504.00	41000	20240607	-42.07	22550	20240919	5.32	41000	-42.07	20240607	22550	5.32	20240919	41000	-42.07	20240607	22550	5.32	20240919	2.09	N	074600	500	131 억	1757372	N	N	128	N	N
43	20240923	150638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	23800	350	2	1.49	3856807350	161430	68.20	23450	24250	23300	30450	16450	23450	23891.52	6.69	10026	24850	24150	23700	23000	22550	23925	22775	131	7000	500	17350	50	1	26288000	6257	16.40	1.54	12	0.61	1451.00	15504.00	41000	20240607	-41.95	22550	20240919	5.54	41000	-41.95	20240607	22550	5.54	20240919	41000	-41.95	20240607	22550	5.54	20240919	2.09	N	074600	500	131 억	1757372	N	N	169	N	N
44	20240923	140643	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	23900	450	2	1.92	3604963400	150854	63.73	23450	24250	23300	30450	16450	23450	23897.04	6.69	11487	24850	24150	23700	23000	22550	23925	22775	131	7000	500	17350	50	1	26288000	6283	16.47	1.54	12	0.57	1451.00	15504.00	41000	20240607	-41.71	22550	20240919	5.99	41000	-41.71	20240607	22550	5.99	20240919	41000	-41.71	20240607	22550	5.99	20240919	2.09	N	074600	500	131 억	1757372	N	N	169	N	N
45	20240923	130639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24000	550	2	2.35	3294277350	137885	58.25	23450	24250	23300	30450	16450	23450	23891.48	6.69	13995	24850	24150	23700	23000	22550	23925	22775	131	7000	500	17350	50	1	26288000	6309	16.54	1.55	12	0.52	1451.00	15504.00	41000	20240607	-41.46	22550	20240919	6.43	41000	-41.46	20240607	22550	6.43	20240919	41000	-41.46	20240607	22550	6.43	20240919	2.09	N	074600	500	131 억	1757372	N	N	169	N	N
46	20240923	120637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	23900	450	2	1.92	3061126600	128130	54.13	23450	24250	23300	30450	16450	23450	23890.79	6.69	15032	24850	24150	23700	23000	22550	23925	22775	131	7000	500	17350	50	1	26288000	6283	16.47	1.54	12	0.49	1451.00	15504.00	41000	20240607	-41.71	22550	20240919	5.99	41000	-41.71	20240607	22550	5.99	20240919	41000	-41.71	20240607	22550	5.99	20240919	2.09	N	074600	500	131 억	1757372	N	N	169	N	N
47	20240923	110638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24000	550	2	2.35	2675368500	112031	47.33	23450	24250	23300	30450	16450	23450	23880.61	6.69	16838	24850	24150	23700	23000	22550	23925	22775	131	7000	500	17350	50	1	26288000	6309	16.54	1.55	12	0.43	1451.00	15504.00	41000	20240607	-41.46	22550	20240919	6.43	41000	-41.46	20240607	22550	6.43	20240919	41000	-41.46	20240607	22550	6.43	20240919	2.09	N	074600	500	131 억	1757372	N	N	169	N	N
48	20240923	100637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24050	600	2	2.56	1657750900	69780	29.48	23450	24100	23300	30450	16450	23450	23756.82	6.69	16497	24850	24150	23700	23000	22550	23925	22775	131	7000	500	17350	50	1	26288000	6322	16.57	1.55	12	0.27	1451.00	15504.00	41000	20240607	-41.34	22550	20240919	6.65	41000	-41.34	20240607	22550	6.65	20240919	41000	-41.34	20240607	22550	6.65	20240919	2.09	N	074600	500	131 억	1757372	N	N	169	N	N
49	20240923	090637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	23350	-100	5	-0.43	90119200	3852	1.63	23450	23500	23350	30450	16450	23450	23395.43	6.69	-1213	24850	24150	23700	23000	22550	23925	22775	131	7000	500	17350	50	1	26288000	6138	16.09	1.51	12	0.01	1451.00	15504.00	41000	20240607	-43.05	22550	20240919	3.55	41000	-43.05	20240607	22550	3.55	20240919	41000	-43.05	20240607	22550	3.55	20240919	2.09	N	074600	500	131 억	1757372	N	N	169	N	N
50	20240913	160606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24200	-550	5	-2.22	4034051300	166196	68.03	24500	24600	24100	32150	17350	24750	24269.76	6.46	-6501	25516	25132	24866	24482	24216	25000	24350	131	7400	500	18310	50	1	26288000	6362	16.68	1.56	12	0.63	1451.00	15504.00	41000	20240607	-40.98	23400	20231031	3.42	41000	-40.98	20240607	23500	2.98	20240911	41000	-40.98	20240607	23400	3.42	20231031	2.06	N	074600	500	131 억	1697757	N	N	1278	N	N
51	20240913	150611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24200	-550	5	-2.22	3622256750	149161	61.06	24500	24600	24100	32150	17350	24750	24280.67	6.46	-12173	25516	25132	24866	24482	24216	25000	24350	131	7400	500	18310	50	1	26288000	6362	16.68	1.56	12	0.57	1451.00	15504.00	41000	20240607	-40.98	23400	20231031	3.42	41000	-40.98	20240607	23500	2.98	20240911	41000	-40.98	20240607	23400	3.42	20231031	2.06	N	074600	500	131 억	1697757	N	N	181	N	N
52	20240913	140614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24200	-550	5	-2.22	2636885750	108512	44.42	24500	24600	24100	32150	17350	24750	24295.70	6.46	-18895	25516	25132	24866	24482	24216	25000	24350	131	7400	500	18310	50	1	26288000	6362	16.68	1.56	12	0.41	1451.00	15504.00	41000	20240607	-40.98	23400	20231031	3.42	41000	-40.98	20240607	23500	2.98	20240911	41000	-40.98	20240607	23400	3.42	20231031	2.06	N	074600	500	131 억	1697757	N	N	181	N	N
53	20240913	130610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24200	-550	5	-2.22	2218005400	91182	37.32	24500	24600	24150	32150	17350	24750	24319.73	6.46	-14117	25516	25132	24866	24482	24216	25000	24350	131	7400	500	18310	50	1	26288000	6362	16.68	1.56	12	0.35	1451.00	15504.00	41000	20240607	-40.98	23400	20231031	3.42	41000	-40.98	20240607	23500	2.98	20240911	41000	-40.98	20240607	23400	3.42	20231031	2.06	N	074600	500	131 억	1697757	N	N	181	N	N
54	20240913	120610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24250	-500	5	-2.02	1949614150	80109	32.79	24500	24600	24150	32150	17350	24750	24331.14	6.46	-11650	25516	25132	24866	24482	24216	25000	24350	131	7400	500	18310	50	1	26288000	6375	16.71	1.56	12	0.30	1451.00	15504.00	41000	20240607	-40.85	23400	20231031	3.63	41000	-40.85	20240607	23500	3.19	20240911	41000	-40.85	20240607	23400	3.63	20231031	2.06	N	074600	500	131 억	1697757	N	N	181	N	N
55	20240913	110612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24300	-450	5	-1.82	1562770250	64151	26.26	24500	24600	24200	32150	17350	24750	24353.87	6.46	-7204	25516	25132	24866	24482	24216	25000	24350	131	7400	500	18310	50	1	26288000	6388	16.75	1.57	12	0.24	1451.00	15504.00	41000	20240607	-40.73	23400	20231031	3.85	41000	-40.73	20240607	23500	3.40	20240911	41000	-40.73	20240607	23400	3.85	20231031	2.06	N	074600	500	131 억	1697757	N	N	181	N	N
56	20240913	100613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24350	-400	5	-1.62	1112037400	45647	18.68	24500	24550	24200	32150	17350	24750	24351.87	6.46	-2143	25516	25132	24866	24482	24216	25000	24350	131	7400	500	18310	50	1	26288000	6401	16.78	1.57	12	0.17	1451.00	15504.00	41000	20240607	-40.61	23400	20231031	4.06	41000	-40.61	20240607	23500	3.62	20240911	41000	-40.61	20240607	23400	4.06	20231031	2.06	N	074600	500	131 억	1697757	N	N	181	N	N
57	20240913	090615	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24350	-400	5	-1.62	475812350	19542	8.00	24500	24500	24200	32150	17350	24750	24323.67	6.46	-15	25516	25132	24866	24482	24216	25000	24350	131	7400	500	18310	50	1	26288000	6401	16.78	1.57	12	0.07	1451.00	15504.00	41000	20240607	-40.61	23400	20231031	4.06	41000	-40.61	20240607	23500	3.62	20240911	41000	-40.61	20240607	23400	4.06	20231031	2.06	N	074600	500	131 억	1697757	N	N	181	N	N
58	20240912	160604	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24750	650	2	2.70	6000512500	240575	110.54	24950	25250	24600	31300	16900	24100	24944.84	6.47	11388	25100	24600	24050	23550	23000	24325	23275	131	7200	500	17830	50	1	26288000	6506	17.06	1.60	12	0.92	1451.00	15504.00	41000	20240607	-39.63	23400	20231031	5.77	41000	-39.63	20240607	23500	5.32	20240911	41000	-39.63	20240607	23400	5.77	20231031	2.04	N	074600	500	131 억	1700132	N	N	181	N	N
59	20240912	150609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24900	800	2	3.32	4771291250	190942	87.74	24950	25250	24600	31300	16900	24100	24988.17	6.47	3316	25100	24600	24050	23550	23000	24325	23275	131	7200	500	17830	50	1	26288000	6546	17.16	1.61	12	0.73	1451.00	15504.00	41000	20240607	-39.27	23400	20231031	6.41	41000	-39.27	20240607	23500	5.96	20240911	41000	-39.27	20240607	23400	6.41	20231031	2.04	N	074600	500	131 억	1700132	N	N	447	N	N
60	20240912	140611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24950	850	2	3.53	3963416400	158559	72.86	24950	25250	24600	31300	16900	24100	24996.48	6.47	2893	25100	24600	24050	23550	23000	24325	23275	131	7200	500	17830	50	1	26288000	6559	17.20	1.61	12	0.60	1451.00	15504.00	41000	20240607	-39.15	23400	20231031	6.62	41000	-39.15	20240607	23500	6.17	20240911	41000	-39.15	20240607	23400	6.62	20231031	2.04	N	074600	500	131 억	1700132	N	N	447	N	N
61	20240912	130608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24850	750	2	3.11	3035900600	121507	55.83	24950	25250	24600	31300	16900	24100	24985.40	6.47	3881	25100	24600	24050	23550	23000	24325	23275	131	7200	500	17830	50	1	26288000	6533	17.13	1.60	12	0.46	1451.00	15504.00	41000	20240607	-39.39	23400	20231031	6.20	41000	-39.39	20240607	23500	5.74	20240911	41000	-39.39	20240607	23400	6.20	20231031	2.04	N	074600	500	131 억	1700132	N	N	447	N	N
62	20240912	120608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25000	900	2	3.73	2739638850	109644	50.38	24950	25250	24600	31300	16900	24100	24986.67	6.47	4837	25100	24600	24050	23550	23000	24325	23275	131	7200	500	17830	50	1	26288000	6572	17.23	1.61	12	0.42	1451.00	15504.00	41000	20240607	-39.02	23400	20231031	6.84	41000	-39.02	20240607	23500	6.38	20240911	41000	-39.02	20240607	23400	6.84	20231031	2.04	N	074600	500	131 억	1700132	N	N	447	N	N
63	20240912	110605	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24750	650	2	2.70	2403391500	96140	44.18	24950	25250	24600	31300	16900	24100	24998.87	6.47	5606	25100	24600	24050	23550	23000	24325	23275	131	7200	500	17830	50	1	26288000	6506	17.06	1.60	12	0.37	1451.00	15504.00	41000	20240607	-39.63	23400	20231031	5.77	41000	-39.63	20240607	23500	5.32	20240911	41000	-39.63	20240607	23400	5.77	20231031	2.04	N	074600	500	131 억	1700132	N	N	447	N	N
64	20240912	100607	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24900	800	2	3.32	1946488900	77674	35.69	24950	25250	24800	31300	16900	24100	25059.72	6.47	5178	25100	24600	24050	23550	23000	24325	23275	131	7200	500	17830	50	1	26288000	6546	17.16	1.61	12	0.30	1451.00	15504.00	41000	20240607	-39.27	23400	20231031	6.41	41000	-39.27	20240607	23500	5.96	20240911	41000	-39.27	20240607	23400	6.41	20231031	2.04	N	074600	500	131 억	1700132	N	N	447	N	N
65	20240912	090608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25200	1100	2	4.56	661936300	26406	12.13	24950	25250	24850	31300	16900	24100	25067.65	6.47	5326	25100	24600	24050	23550	23000	24325	23275	131	7200	500	17830	50	1	26288000	6625	17.37	1.63	12	0.10	1451.00	15504.00	41000	20240607	-38.54	23400	20231031	7.69	41000	-38.54	20240607	23500	7.23	20240911	41000	-38.54	20240607	23400	7.69	20231031	2.04	N	074600	500	131 억	1700132	N	N	447	N	N
66	20240911	160555	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24100	-50	5	-0.21	5213396950	217357	96.59	24150	24550	23500	31350	16950	24150	23985.15	6.39	2643	25583	24866	24433	23716	23283	24650	23500	131	7200	500	17870	50	1	26288000	6335	16.61	1.55	12	0.83	1451.00	15504.00	41000	20240607	-41.22	23400	20231031	2.99	41000	-41.22	20240607	23500	2.55	20240911	41000	-41.22	20240607	23400	2.99	20231031	2.07	N	074600	500	131 억	1679643	N	N	447	N	N
67	20240911	150559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24100	-50	5	-0.21	5008616750	208881	92.82	24150	24550	23500	31350	16950	24150	23978.29	6.39	3031	25583	24866	24433	23716	23283	24650	23500	131	7200	500	17870	50	1	26288000	6335	16.61	1.55	12	0.79	1451.00	15504.00	41000	20240607	-41.22	23400	20231031	2.99	41000	-41.22	20240607	23500	2.55	20240911	41000	-41.22	20240607	23400	2.99	20231031	2.07	N	074600	500	131 억	1679643	N	N	1113	N	N
68	20240911	140559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24050	-100	5	-0.41	4319300800	180191	80.07	24150	24550	23500	31350	16950	24150	23970.64	6.39	1388	25583	24866	24433	23716	23283	24650	23500	131	7200	500	17870	50	1	26288000	6322	16.57	1.55	12	0.69	1451.00	15504.00	41000	20240607	-41.34	23400	20231031	2.78	41000	-41.34	20240607	23500	2.34	20240911	41000	-41.34	20240607	23400	2.78	20231031	2.07	N	074600	500	131 억	1679643	N	N	1113	N	N
69	20240911	130558	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24050	-100	5	-0.41	3985424550	166286	73.89	24150	24550	23500	31350	16950	24150	23967.25	6.39	-2027	25583	24866	24433	23716	23283	24650	23500	131	7200	500	17870	50	1	26288000	6322	16.57	1.55	12	0.63	1451.00	15504.00	41000	20240607	-41.34	23400	20231031	2.78	41000	-41.34	20240607	23500	2.34	20240911	41000	-41.34	20240607	23400	2.78	20231031	2.07	N	074600	500	131 억	1679643	N	N	1113	N	N
70	20240911	120601	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24250	100	2	0.41	3604216600	150456	66.86	24150	24550	23500	31350	16950	24150	23955.24	6.39	-2655	25583	24866	24433	23716	23283	24650	23500	131	7200	500	17870	50	1	26288000	6375	16.71	1.56	12	0.57	1451.00	15504.00	41000	20240607	-40.85	23400	20231031	3.63	41000	-40.85	20240607	23500	3.19	20240911	41000	-40.85	20240607	23400	3.63	20231031	2.07	N	074600	500	131 억	1679643	N	N	1113	N	N
71	20240911	110553	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	23700	-450	5	-1.86	2833779750	118293	52.57	24150	24550	23500	31350	16950	24150	23955.54	6.39	-14998	25583	24866	24433	23716	23283	24650	23500	131	7200	500	17870	50	1	26288000	6230	16.33	1.53	12	0.45	1451.00	15504.00	41000	20240607	-42.20	23400	20231031	1.28	41000	-42.20	20240607	23500	0.85	20240911	41000	-42.20	20240607	23400	1.28	20231031	2.07	N	074600	500	131 억	1679643	N	N	1113	N	N
72	20240911	100554	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24100	-50	5	-0.21	1202128700	49677	22.08	24150	24550	23900	31350	16950	24150	24198.94	6.39	-13311	25583	24866	24433	23716	23283	24650	23500	131	7200	500	17870	50	1	26288000	6335	16.61	1.55	12	0.19	1451.00	15504.00	41000	20240607	-41.22	23400	20231031	2.99	41000	-41.22	20240607	23700	1.69	20240909	41000	-41.22	20240607	23400	2.99	20231031	2.07	N	074600	500	131 억	1679643	N	N	1113	N	N
73	20240911	090603	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24150	0	3	0.00	264625000	10946	4.86	24150	24400	24100	31350	16950	24150	24175.59	6.39	-1514	25583	24866	24433	23716	23283	24650	23500	131	7200	500	17870	50	1	26288000	6349	16.64	1.56	12	0.04	1451.00	15504.00	41000	20240607	-41.10	23400	20231031	3.21	41000	-41.10	20240607	23700	1.90	20240909	41000	-41.10	20240607	23400	3.21	20231031	2.07	N	074600	500	131 억	1679643	N	N	1113	N	N
74	20240910	160556	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24150	-900	5	-3.59	5453559800	223643	130.60	25100	25150	24000	32550	17550	25050	24385.28	6.26	28718	26283	25666	24683	24066	23083	25975	24375	131	7500	500	18530	50	1	26288000	6349	16.64	1.56	12	0.85	1451.00	15504.00	41000	20240607	-41.10	23400	20231031	3.21	41000	-41.10	20240607	23700	1.90	20240909	41000	-41.10	20240607	23400	3.21	20231031	2.12	N	074600	500	131 억	1644536	N	N	1113	N	N
75	20240910	150559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24050	-1000	5	-3.99	5080875700	208172	121.57	25100	25150	24000	32550	17550	25050	24407.10	6.26	23038	26283	25666	24683	24066	23083	25975	24375	131	7500	500	18530	50	1	26288000	6322	16.57	1.55	12	0.79	1451.00	15504.00	41000	20240607	-41.34	23400	20231031	2.78	41000	-41.34	20240607	23700	1.48	20240909	41000	-41.34	20240607	23400	2.78	20231031	2.12	N	074600	500	131 억	1644536	N	N	68	N	N
76	20240910	140556	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24250	-800	5	-3.19	3956348700	161722	94.44	25100	25150	24000	32550	17550	25050	24463.89	6.26	4977	26283	25666	24683	24066	23083	25975	24375	131	7500	500	18530	50	1	26288000	6375	16.71	1.56	12	0.62	1451.00	15504.00	41000	20240607	-40.85	23400	20231031	3.63	41000	-40.85	20240607	23700	2.32	20240909	41000	-40.85	20240607	23400	3.63	20231031	2.12	N	074600	500	131 억	1644536	N	N	68	N	N
77	20240910	130556	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24200	-850	5	-3.39	2970199700	120825	70.56	25100	25150	24200	32550	17550	25050	24582.66	6.26	-7021	26283	25666	24683	24066	23083	25975	24375	131	7500	500	18530	50	1	26288000	6362	16.68	1.56	12	0.46	1451.00	15504.00	41000	20240607	-40.98	23400	20231031	3.42	41000	-40.98	20240607	23700	2.11	20240909	41000	-40.98	20240607	23400	3.42	20231031	2.12	N	074600	500	131 억	1644536	N	N	68	N	N
78	20240910	120556	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24350	-700	5	-2.79	2304398200	93387	54.54	25100	25150	24350	32550	17550	25050	24675.79	6.26	-10614	26283	25666	24683	24066	23083	25975	24375	131	7500	500	18530	50	1	26288000	6401	16.78	1.57	12	0.36	1451.00	15504.00	41000	20240607	-40.61	23400	20231031	4.06	41000	-40.61	20240607	23700	2.74	20240909	41000	-40.61	20240607	23400	4.06	20231031	2.12	N	074600	500	131 억	1644536	N	N	68	N	N
79	20240910	110555	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24500	-550	5	-2.20	1745997350	70546	41.20	25100	25150	24500	32550	17550	25050	24749.77	6.26	-16297	26283	25666	24683	24066	23083	25975	24375	131	7500	500	18530	50	1	26288000	6441	16.88	1.58	12	0.27	1451.00	15504.00	41000	20240607	-40.24	23400	20231031	4.70	41000	-40.24	20240607	23700	3.38	20240909	41000	-40.24	20240607	23400	4.70	20231031	2.12	N	074600	500	131 억	1644536	N	N	68	N	N
80	20240910	100558	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24750	-300	5	-1.20	1070178150	43089	25.16	25100	25150	24550	32550	17550	25050	24836.46	6.26	-8253	26283	25666	24683	24066	23083	25975	24375	131	7500	500	18530	50	1	26288000	6506	17.06	1.60	12	0.16	1451.00	15504.00	41000	20240607	-39.63	23400	20231031	5.77	41000	-39.63	20240607	23700	4.43	20240909	41000	-39.63	20240607	23400	5.77	20231031	2.12	N	074600	500	131 억	1644536	N	N	68	N	N
81	20240910	090555	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24850	-200	5	-0.80	199250500	7969	4.65	25100	25150	24800	32550	17550	25050	25003.20	6.26	-2826	26283	25666	24683	24066	23083	25975	24375	131	7500	500	18530	50	1	26288000	6533	17.13	1.60	12	0.03	1451.00	15504.00	41000	20240607	-39.39	23400	20231031	6.20	41000	-39.39	20240607	23700	4.85	20240909	41000	-39.39	20240607	23400	6.20	20231031	2.12	N	074600	500	131 억	1644536	N	N	68	N	N
82	20240909	160545	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25050	600	2	2.45	4220217750	170812	95.99	23700	25300	23700	31750	17150	24450	24705.83	6.39	-6588	25583	25016	24583	24016	23583	24800	23800	131	7300	500	18090	50	1	26288000	6585	17.26	1.62	12	0.65	1451.00	15504.00	41000	20240607	-38.90	23400	20231031	7.05	41000	-38.90	20240607	23700	5.70	20240909	41000	-38.90	20240607	23400	7.05	20231031	2.22	N	074600	500	131 억	1679670	N	N	68	N	N
83	20240909	150548	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25200	750	2	3.07	3961505350	160543	90.22	23700	25300	23700	31750	17150	24450	24675.67	6.39	-3596	25583	25016	24583	24016	23583	24800	23800	131	7300	500	18090	50	1	26288000	6625	17.37	1.63	12	0.61	1451.00	15504.00	41000	20240607	-38.54	23400	20231031	7.69	41000	-38.54	20240607	23700	6.33	20240909	41000	-38.54	20240607	23400	7.69	20231031	2.22	N	074600	500	131 억	1679670	N	N	35	N	N
84	20240909	140552	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25150	700	2	2.86	3175236850	129297	72.66	23700	25250	23700	31750	17150	24450	24557.70	6.39	6978	25583	25016	24583	24016	23583	24800	23800	131	7300	500	18090	50	1	26288000	6611	17.33	1.62	12	0.49	1451.00	15504.00	41000	20240607	-38.66	23400	20231031	7.48	41000	-38.66	20240607	23700	6.12	20240909	41000	-38.66	20240607	23400	7.48	20231031	2.22	N	074600	500	131 억	1679670	N	N	35	N	N
85	20240909	130550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24950	500	2	2.04	2477073950	101466	57.02	23700	25000	23700	31750	17150	24450	24412.85	6.39	3830	25583	25016	24583	24016	23583	24800	23800	131	7300	500	18090	50	1	26288000	6559	17.20	1.61	12	0.39	1451.00	15504.00	41000	20240607	-39.15	23400	20231031	6.62	41000	-39.15	20240607	23700	5.27	20240909	41000	-39.15	20240607	23400	6.62	20231031	2.22	N	074600	500	131 억	1679670	N	N	35	N	N
86	20240909	120546	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24950	500	2	2.04	2244995850	92142	51.78	23700	24950	23700	31750	17150	24450	24364.52	6.39	4033	25583	25016	24583	24016	23583	24800	23800	131	7300	500	18090	50	1	26288000	6559	17.20	1.61	12	0.35	1451.00	15504.00	41000	20240607	-39.15	23400	20231031	6.62	41000	-39.15	20240607	23700	5.27	20240909	41000	-39.15	20240607	23400	6.62	20231031	2.22	N	074600	500	131 억	1679670	N	N	35	N	N
87	20240909	110547	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24650	200	2	0.82	1924340700	79229	44.53	23700	24800	23700	31750	17150	24450	24288.34	6.39	4984	25583	25016	24583	24016	23583	24800	23800	131	7300	500	18090	50	1	26288000	6480	16.99	1.59	12	0.30	1451.00	15504.00	41000	20240607	-39.88	23400	20231031	5.34	41000	-39.88	20240607	23700	4.01	20240909	41000	-39.88	20240607	23400	5.34	20231031	2.22	N	074600	500	131 억	1679670	N	N	35	N	N
88	20240909	100551	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24400	-50	5	-0.20	1528077550	63091	35.46	23700	24750	23700	31750	17150	24450	24220.21	6.39	8374	25583	25016	24583	24016	23583	24800	23800	131	7300	500	18090	50	1	26288000	6414	16.82	1.57	12	0.24	1451.00	15504.00	41000	20240607	-40.49	23400	20231031	4.27	41000	-40.49	20240607	23700	2.95	20240909	41000	-40.49	20240607	23400	4.27	20231031	2.22	N	074600	500	131 억	1679670	N	N	35	N	N
89	20240909	090546	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	23850	-600	5	-2.45	445017300	18663	10.49	23700	24050	23700	31750	17150	24450	23844.90	6.39	5951	25583	25016	24583	24016	23583	24800	23800	131	7300	500	18090	50	1	26288000	6270	16.44	1.54	12	0.07	1451.00	15504.00	41000	20240607	-41.83	23400	20231031	1.92	41000	-41.83	20240607	23700	0.63	20240909	41000	-41.83	20240607	23400	1.92	20231031	2.22	N	074600	500	131 억	1679670	N	N	35	N	N
90	20240906	160540	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24450	-650	5	-2.59	4316486600	176344	79.48	25100	25150	24150	32600	17600	25100	24476.94	6.38	15813	26266	25682	25316	24732	24366	25500	24550	131	7500	500	18570	50	1	26288000	6427	16.85	1.58	12	0.67	1451.00	15504.00	41000	20240607	-40.37	23400	20231031	4.49	41000	-40.37	20240607	24150	1.24	20240906	41000	-40.37	20240607	23400	4.49	20231031	2.26	N	074600	500	131 억	1678139	N	N	35	N	N
91	20240906	150548	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24500	-600	5	-2.39	4068110700	166191	74.90	25100	25150	24150	32600	17600	25100	24477.75	6.38	13022	26266	25682	25316	24732	24366	25500	24550	131	7500	500	18570	50	1	26288000	6441	16.88	1.58	12	0.63	1451.00	15504.00	41000	20240607	-40.24	23400	20231031	4.70	41000	-40.24	20240607	24150	1.45	20240906	41000	-40.24	20240607	23400	4.70	20231031	2.26	N	074600	500	131 억	1678139	N	N	27	N	N
92	20240906	140550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24450	-650	5	-2.59	3705995850	151374	68.23	25100	25150	24150	32600	17600	25100	24481.53	6.38	12788	26266	25682	25316	24732	24366	25500	24550	131	7500	500	18570	50	1	26288000	6427	16.85	1.58	12	0.58	1451.00	15504.00	41000	20240607	-40.37	23400	20231031	4.49	41000	-40.37	20240607	24150	1.24	20240906	41000	-40.37	20240607	23400	4.49	20231031	2.26	N	074600	500	131 억	1678139	N	N	27	N	N
93	20240906	130548	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24400	-700	5	-2.79	3409494000	139243	62.76	25100	25150	24150	32600	17600	25100	24485.01	6.38	13977	26266	25682	25316	24732	24366	25500	24550	131	7500	500	18570	50	1	26288000	6414	16.82	1.57	12	0.53	1451.00	15504.00	41000	20240607	-40.49	23400	20231031	4.27	41000	-40.49	20240607	24150	1.04	20240906	41000	-40.49	20240607	23400	4.27	20231031	2.26	N	074600	500	131 억	1678139	N	N	27	N	N
94	20240906	120549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24550	-550	5	-2.19	3102524450	126727	57.12	25100	25150	24150	32600	17600	25100	24480.94	6.38	15877	26266	25682	25316	24732	24366	25500	24550	131	7500	500	18570	50	1	26288000	6454	16.92	1.58	12	0.48	1451.00	15504.00	41000	20240607	-40.12	23400	20231031	4.91	41000	-40.12	20240607	24150	1.66	20240906	41000	-40.12	20240607	23400	4.91	20231031	2.26	N	074600	500	131 억	1678139	N	N	27	N	N
95	20240906	110551	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24650	-450	5	-1.79	2698214700	110274	49.70	25100	25150	24150	32600	17600	25100	24467.08	6.38	15708	26266	25682	25316	24732	24366	25500	24550	131	7500	500	18570	50	1	26288000	6480	16.99	1.59	12	0.42	1451.00	15504.00	41000	20240607	-39.88	23400	20231031	5.34	41000	-39.88	20240607	24150	2.07	20240906	41000	-39.88	20240607	23400	5.34	20231031	2.26	N	074600	500	131 억	1678139	N	N	27	N	N
96	20240906	100546	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24400	-700	5	-2.79	1441733800	58673	26.44	25100	25150	24300	32600	17600	25100	24570.48	6.38	4332	26266	25682	25316	24732	24366	25500	24550	131	7500	500	18570	50	1	26288000	6414	16.82	1.57	12	0.22	1451.00	15504.00	41000	20240607	-40.49	23400	20231031	4.27	41000	-40.49	20240607	24250	0.62	20240805	41000	-40.49	20240607	23400	4.27	20231031	2.26	N	074600	500	131 억	1678139	N	N	27	N	N
97	20240906	090549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25050	-50	5	-0.20	104011800	4154	1.87	25100	25150	24900	32600	17600	25100	25035.73	6.38	-653	26266	25682	25316	24732	24366	25500	24550	131	7500	500	18570	50	1	26288000	6585	17.26	1.62	12	0.02	1451.00	15504.00	41000	20240607	-38.90	23400	20231031	7.05	41000	-38.90	20240607	24250	3.30	20240805	41000	-38.90	20240607	23400	7.05	20231031	2.26	N	074600	500	131 억	1678139	N	N	27	N	N
98	20240905	160539	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25100	0	3	0.00	5593169450	220624	72.49	25150	25900	24950	32600	17600	25100	25352.29	6.36	11251	25800	25450	25200	24850	24600	25325	24725	131	7500	500	18570	50	1	26288000	6598	17.30	1.62	12	0.84	1451.00	15504.00	41000	20240607	-38.78	23400	20231031	7.26	41000	-38.78	20240607	24250	3.51	20240805	41000	-38.78	20240607	23400	7.26	20231031	2.28	N	074600	500	131 억	1672256	N	N	27	N	N
99	20240905	150547	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25150	50	2	0.20	5319943550	209754	68.92	25150	25900	24950	32600	17600	25100	25362.78	6.36	6814	25800	25450	25200	24850	24600	25325	24725	131	7500	500	18570	50	1	26288000	6611	17.33	1.62	12	0.80	1451.00	15504.00	41000	20240607	-38.66	23400	20231031	7.48	41000	-38.66	20240607	24250	3.71	20240805	41000	-38.66	20240607	23400	7.48	20231031	2.28	N	074600	500	131 억	1672256	N	N	437	N	N
100	20240905	140545	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	24950	-150	5	-0.60	4347857900	171147	56.23	25150	25900	24950	32600	17600	25100	25404.23	6.36	3639	25800	25450	25200	24850	24600	25325	24725	131	7500	500	18570	50	1	26288000	6559	17.20	1.61	12	0.65	1451.00	15504.00	41000	20240607	-39.15	23400	20231031	6.62	41000	-39.15	20240607	24250	2.89	20240805	41000	-39.15	20240607	23400	6.62	20231031	2.28	N	074600	500	131 억	1672256	N	N	437	N	N
101	20240905	130548	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25250	150	2	0.60	3526307550	138484	45.50	25150	25900	25100	32600	17600	25100	25463.65	6.36	4489	25800	25450	25200	24850	24600	25325	24725	131	7500	500	18570	50	1	26288000	6638	17.40	1.63	12	0.53	1451.00	15504.00	41000	20240607	-38.41	23400	20231031	7.91	41000	-38.41	20240607	24250	4.12	20240805	41000	-38.41	20240607	23400	7.91	20231031	2.28	N	074600	500	131 억	1672256	N	N	437	N	N
102	20240905	120544	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25450	350	2	1.39	3032129100	118919	39.07	25150	25900	25100	32600	17600	25100	25497.43	6.36	5878	25800	25450	25200	24850	24600	25325	24725	131	7500	500	18570	50	1	26288000	6690	17.54	1.64	12	0.45	1451.00	15504.00	41000	20240607	-37.93	23400	20231031	8.76	41000	-37.93	20240607	24250	4.95	20240805	41000	-37.93	20240607	23400	8.76	20231031	2.28	N	074600	500	131 억	1672256	N	N	437	N	N
103	20240905	110541	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25400	300	2	1.20	2295473300	89905	29.54	25150	25900	25100	32600	17600	25100	25532.21	6.36	4529	25800	25450	25200	24850	24600	25325	24725	131	7500	500	18570	50	1	26288000	6677	17.51	1.64	12	0.34	1451.00	15504.00	41000	20240607	-38.05	23400	20231031	8.55	41000	-38.05	20240607	24250	4.74	20240805	41000	-38.05	20240607	23400	8.55	20231031	2.28	N	074600	500	131 억	1672256	N	N	437	N	N
104	20240905	100542	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25700	600	2	2.39	1379047450	54214	17.81	25150	25700	25100	32600	17600	25100	25437.11	6.36	2493	25800	25450	25200	24850	24600	25325	24725	131	7500	500	18570	50	1	26288000	6756	17.71	1.66	12	0.21	1451.00	15504.00	41000	20240607	-37.32	23400	20231031	9.83	41000	-37.32	20240607	24250	5.98	20240805	41000	-37.32	20240607	23400	9.83	20231031	2.28	N	074600	500	131 억	1672256	N	N	437	N	N
105	20240905	090547	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25300	200	2	0.80	96271500	3812	1.25	25150	25400	25150	32600	17600	25100	25254.85	6.36	41	25800	25450	25200	24850	24600	25325	24725	131	7500	500	18570	50	1	26288000	6651	17.44	1.63	12	0.01	1451.00	15504.00	41000	20240607	-38.29	23400	20231031	8.12	41000	-38.29	20240607	24250	4.33	20240805	41000	-38.29	20240607	23400	8.12	20231031	2.28	N	074600	500	131 억	1672256	N	N	437	N	N
106	20240904	160534	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25100	-1250	5	-4.74	7627071550	302244	209.13	25300	25550	24950	34250	18450	26350	25235.00	6.26	11709	27316	26832	26516	26032	25716	26675	25875	131	7900	500	19490	50	1	26288000	6598	17.30	1.62	12	1.15	1451.00	15504.00	41000	20240607	-38.78	23400	20231031	7.26	41000	-38.78	20240607	24250	3.51	20240805	41000	-38.78	20240607	23400	7.26	20231031	2.26	N	074600	500	131 억	1646127	N	N	437	N	N
107	20240904	150539	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25050	-1300	5	-4.93	7321052950	290031	200.68	25300	25550	24950	34250	18450	26350	25242.31	6.26	10523	27316	26832	26516	26032	25716	26675	25875	131	7900	500	19490	50	1	26288000	6585	17.26	1.62	12	1.10	1451.00	15504.00	41000	20240607	-38.90	23400	20231031	7.05	41000	-38.90	20240607	24250	3.30	20240805	41000	-38.90	20240607	23400	7.05	20231031	2.26	N	074600	500	131 억	1646127	N	N	64	N	N
108	20240904	140540	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25000	-1350	5	-5.12	6220663750	246076	170.27	25300	25550	25000	34250	18450	26350	25279.44	6.26	9781	27316	26832	26516	26032	25716	26675	25875	131	7900	500	19490	50	1	26288000	6572	17.23	1.61	12	0.94	1451.00	15504.00	41000	20240607	-39.02	23400	20231031	6.84	41000	-39.02	20240607	24250	3.09	20240805	41000	-39.02	20240607	23400	6.84	20231031	2.26	N	074600	500	131 억	1646127	N	N	64	N	N
109	20240904	130539	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25100	-1250	5	-4.74	5412201400	213872	147.98	25300	25550	25050	34250	18450	26350	25305.80	6.26	10277	27316	26832	26516	26032	25716	26675	25875	131	7900	500	19490	50	1	26288000	6598	17.30	1.62	12	0.81	1451.00	15504.00	41000	20240607	-38.78	23400	20231031	7.26	41000	-38.78	20240607	24250	3.51	20240805	41000	-38.78	20240607	23400	7.26	20231031	2.26	N	074600	500	131 억	1646127	N	N	64	N	N
110	20240904	120537	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25200	-1150	5	-4.36	4433553200	174967	121.06	25300	25550	25100	34250	18450	26350	25339.37	6.26	10095	27316	26832	26516	26032	25716	26675	25875	131	7900	500	19490	50	1	26288000	6625	17.37	1.63	12	0.67	1451.00	15504.00	41000	20240607	-38.54	23400	20231031	7.69	41000	-38.54	20240607	24250	3.92	20240805	41000	-38.54	20240607	23400	7.69	20231031	2.26	N	074600	500	131 억	1646127	N	N	64	N	N
111	20240904	110535	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25300	-1050	5	-3.98	3698394450	145880	100.94	25300	25550	25100	34250	18450	26350	25352.31	6.26	12650	27316	26832	26516	26032	25716	26675	25875	131	7900	500	19490	50	1	26288000	6651	17.44	1.63	12	0.55	1451.00	15504.00	41000	20240607	-38.29	23400	20231031	8.12	41000	-38.29	20240607	24250	4.33	20240805	41000	-38.29	20240607	23400	8.12	20231031	2.26	N	074600	500	131 억	1646127	N	N	64	N	N
112	20240904	100538	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25300	-1050	5	-3.98	2686500700	105991	73.34	25300	25550	25100	34250	18450	26350	25346.50	6.26	14241	27316	26832	26516	26032	25716	26675	25875	131	7900	500	19490	50	1	26288000	6651	17.44	1.63	12	0.40	1451.00	15504.00	41000	20240607	-38.29	23400	20231031	8.12	41000	-38.29	20240607	24250	4.33	20240805	41000	-38.29	20240607	23400	8.12	20231031	2.26	N	074600	500	131 억	1646127	N	N	64	N	N
113	20240904	090537	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	25450	-900	5	-3.42	665086050	26196	18.13	25300	25550	25250	34250	18450	26350	25388.84	6.26	12585	27316	26832	26516	26032	25716	26675	25875	131	7900	500	19490	50	1	26288000	6690	17.54	1.64	12	0.10	1451.00	15504.00	41000	20240607	-37.93	23400	20231031	8.76	41000	-37.93	20240607	24250	4.95	20240805	41000	-37.93	20240607	23400	8.76	20231031	2.26	N	074600	500	131 억	1646127	N	N	64	N	N
114	20240903	160531	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26350	-500	5	-1.86	3794667550	143144	77.22	26850	27000	26200	34900	18800	26850	26509.73	6.31	-15508	27516	27182	26766	26432	26016	26975	26225	131	8050	500	19860	50	1	26288000	6927	18.16	1.70	12	0.54	1451.00	15504.00	41000	20240607	-35.73	23400	20231031	12.61	41000	-35.73	20240607	24250	8.66	20240805	41000	-35.73	20240607	23400	12.61	20231031	2.27	N	074600	500	131 억	1658924	N	N	64	N	N
115	20240903	150535	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26450	-400	5	-1.49	3333271500	125668	67.79	26850	27000	26200	34900	18800	26850	26524.43	6.31	-15272	27516	27182	26766	26432	26016	26975	26225	131	8050	500	19860	50	1	26288000	6953	18.23	1.71	12	0.48	1451.00	15504.00	41000	20240607	-35.49	23400	20231031	13.03	41000	-35.49	20240607	24250	9.07	20240805	41000	-35.49	20240607	23400	13.03	20231031	2.27	N	074600	500	131 억	1658924	N	N	527	N	N
116	20240903	140536	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26250	-600	5	-2.23	2452432800	92177	49.73	26850	27000	26250	34900	18800	26850	26605.69	6.31	-16841	27516	27182	26766	26432	26016	26975	26225	131	8050	500	19860	50	1	26288000	6901	18.09	1.69	12	0.35	1451.00	15504.00	41000	20240607	-35.98	23400	20231031	12.18	41000	-35.98	20240607	24250	8.25	20240805	41000	-35.98	20240607	23400	12.18	20231031	2.27	N	074600	500	131 억	1658924	N	N	527	N	N
117	20240903	130535	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26400	-450	5	-1.68	1809706350	67749	36.55	26850	27000	26400	34900	18800	26850	26711.93	6.31	-19679	27516	27182	26766	26432	26016	26975	26225	131	8050	500	19860	50	1	26288000	6940	18.19	1.70	12	0.26	1451.00	15504.00	41000	20240607	-35.61	23400	20231031	12.82	41000	-35.61	20240607	24250	8.87	20240805	41000	-35.61	20240607	23400	12.82	20231031	2.27	N	074600	500	131 억	1658924	N	N	527	N	N
118	20240903	120529	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26600	-250	5	-0.93	1498446850	55992	30.21	26850	27000	26550	34900	18800	26850	26761.80	6.31	-17487	27516	27182	26766	26432	26016	26975	26225	131	8050	500	19860	50	1	26288000	6993	18.33	1.72	12	0.21	1451.00	15504.00	41000	20240607	-35.12	23400	20231031	13.68	41000	-35.12	20240607	24250	9.69	20240805	41000	-35.12	20240607	23400	13.68	20231031	2.27	N	074600	500	131 억	1658924	N	N	527	N	N
119	20240903	110527	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26750	-100	5	-0.37	1126556850	42051	22.68	26850	27000	26600	34900	18800	26850	26790.25	6.31	-12487	27516	27182	26766	26432	26016	26975	26225	131	8050	500	19860	50	1	26288000	7032	18.44	1.73	12	0.16	1451.00	15504.00	41000	20240607	-34.76	23400	20231031	14.32	41000	-34.76	20240607	24250	10.31	20240805	41000	-34.76	20240607	23400	14.32	20231031	2.27	N	074600	500	131 억	1658924	N	N	527	N	N
120	20240903	100527	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26850	0	3	0.00	850223350	31746	17.13	26850	27000	26600	34900	18800	26850	26782.06	6.31	-8917	27516	27182	26766	26432	26016	26975	26225	131	8050	500	19860	50	1	26288000	7058	18.50	1.73	12	0.12	1451.00	15504.00	41000	20240607	-34.51	23400	20231031	14.74	41000	-34.51	20240607	24250	10.72	20240805	41000	-34.51	20240607	23400	14.74	20231031	2.27	N	074600	500	131 억	1658924	N	N	527	N	N
121	20240903	090528	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26600	-250	5	-0.93	166690700	6228	3.36	26850	26900	26600	34900	18800	26850	26764.72	6.31	-3250	27516	27182	26766	26432	26016	26975	26225	131	8050	500	19860	50	1	26288000	6993	18.33	1.72	12	0.02	1451.00	15504.00	41000	20240607	-35.12	23400	20231031	13.68	41000	-35.12	20240607	24250	9.69	20240805	41000	-35.12	20240607	23400	13.68	20231031	2.27	N	074600	500	131 억	1658924	N	N	527	N	N
122	20240902	160524	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26850	-300	5	-1.10	4930666550	184909	136.12	27050	27100	26350	35250	19050	27150	26664.95	6.27	5270	27583	27366	27083	26866	26583	27475	26975	131	8100	500	20090	50	1	26288000	7058	18.50	1.73	12	0.70	1451.00	15504.00	41000	20240607	-34.51	23400	20231031	14.74	41000	-34.51	20240607	24250	10.72	20240805	41000	-34.51	20240607	23400	14.74	20231031	2.28	N	074600	500	131 억	1649110	N	N	527	N	N
123	20240902	150533	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26850	-300	5	-1.10	4747013850	178067	131.08	27050	27100	26350	35250	19050	27150	26658.50	6.27	7644	27583	27366	27083	26866	26583	27475	26975	131	8100	500	20090	50	1	26288000	7058	18.50	1.73	12	0.68	1451.00	15504.00	41000	20240607	-34.51	23400	20231031	14.74	41000	-34.51	20240607	24250	10.72	20240805	41000	-34.51	20240607	23400	14.74	20231031	2.28	N	074600	500	131 억	1649110	N	N	36	N	N
124	20240902	140531	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26950	-200	5	-0.74	4176815000	156938	115.53	27050	27050	26350	35250	19050	27150	26614.32	6.27	13877	27583	27366	27083	26866	26583	27475	26975	131	8100	500	20090	50	1	26288000	7085	18.57	1.74	12	0.60	1451.00	15504.00	41000	20240607	-34.27	23400	20231031	15.17	41000	-34.27	20240607	24250	11.13	20240805	41000	-34.27	20240607	23400	15.17	20231031	2.28	N	074600	500	131 억	1649110	N	N	36	N	N
125	20240902	130527	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26800	-350	5	-1.29	3740973000	140687	103.57	27050	27050	26350	35250	19050	27150	26590.63	6.27	16737	27583	27366	27083	26866	26583	27475	26975	131	8100	500	20090	50	1	26288000	7045	18.47	1.73	12	0.54	1451.00	15504.00	41000	20240607	-34.63	23400	20231031	14.53	41000	-34.63	20240607	24250	10.52	20240805	41000	-34.63	20240607	23400	14.53	20231031	2.28	N	074600	500	131 억	1649110	N	N	36	N	N
126	20240902	120531	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26800	-350	5	-1.29	3468530750	130516	96.08	27050	27050	26350	35250	19050	27150	26575.39	6.27	17927	27583	27366	27083	26866	26583	27475	26975	131	8100	500	20090	50	1	26288000	7045	18.47	1.73	12	0.50	1451.00	15504.00	41000	20240607	-34.63	23400	20231031	14.53	41000	-34.63	20240607	24250	10.52	20240805	41000	-34.63	20240607	23400	14.53	20231031	2.28	N	074600	500	131 억	1649110	N	N	36	N	N
127	20240902	110527	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26600	-550	5	-2.03	3108219200	117021	86.15	27050	27050	26350	35250	19050	27150	26561.06	6.27	13342	27583	27366	27083	26866	26583	27475	26975	131	8100	500	20090	50	1	26288000	6993	18.33	1.72	12	0.45	1451.00	15504.00	41000	20240607	-35.12	23400	20231031	13.68	41000	-35.12	20240607	24250	9.69	20240805	41000	-35.12	20240607	23400	13.68	20231031	2.28	N	074600	500	131 억	1649110	N	N	36	N	N
128	20240902	100526	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26550	-600	5	-2.21	2354832850	88693	65.29	27050	27050	26350	35250	19050	27150	26550.18	6.27	4468	27583	27366	27083	26866	26583	27475	26975	131	8100	500	20090	50	1	26288000	6979	18.30	1.71	12	0.34	1451.00	15504.00	41000	20240607	-35.24	23400	20231031	13.46	41000	-35.24	20240607	24250	9.48	20240805	41000	-35.24	20240607	23400	13.46	20231031	2.28	N	074600	500	131 억	1649110	N	N	36	N	N
129	20240902	090522	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	26600	-550	5	-2.03	286297800	10680	7.86	27050	27050	26600	35250	19050	27150	26805.94	6.27	-3548	27583	27366	27083	26866	26583	27475	26975	131	8100	500	20090	50	1	26288000	6993	18.33	1.72	12	0.04	1451.00	15504.00	41000	20240607	-35.12	23400	20231031	13.68	41000	-35.12	20240607	24250	9.69	20240805	41000	-35.12	20240607	23400	13.68	20231031	2.28	N	074600	500	131 억	1649110	N	N	36	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History