KissMeData/074600/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160702	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18480	-790	5	-4.10	5098709530	274028	209.16	19270	19270	18400	25050	13490	19270	18606.62	7.37	40145	19743	19506	19333	19096	18923	19420	19010	131	5780	500	14250	10	1	26288000	4858	12.74	1.19	12	1.04	1451.00	15504.00	41000	20240607	-54.93	18400	20241129	0.43	41000	-54.93	20240607	18400	0.43	20241129	41000	-54.93	20240607	18400	0.43	20241129	1.80	N	074600	500	131 억	1937871	N	N	856	N	N
3	20241129	150718	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18460	-810	5	-4.20	4782947200	256915	196.10	19270	19270	18400	25050	13490	19270	18616.82	7.37	31806	19743	19506	19333	19096	18923	19420	19010	131	5780	500	14250	10	1	26288000	4853	12.72	1.19	12	0.98	1451.00	15504.00	41000	20240607	-54.98	18400	20241129	0.33	41000	-54.98	20240607	18400	0.33	20241129	41000	-54.98	20240607	18400	0.33	20241129	1.80	N	074600	500	131 억	1937871	N	N	308	N	N
4	20241129	140721	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18540	-730	5	-3.79	3923552920	210325	160.54	19270	19270	18430	25050	13490	19270	18654.69	7.37	18602	19743	19506	19333	19096	18923	19420	19010	131	5780	500	14250	10	1	26288000	4874	12.78	1.20	12	0.80	1451.00	15504.00	41000	20240607	-54.78	18430	20241129	0.60	41000	-54.78	20240607	18430	0.60	20241129	41000	-54.78	20240607	18430	0.60	20241129	1.80	N	074600	500	131 억	1937871	N	N	308	N	N
5	20241129	130719	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18560	-710	5	-3.68	3242033310	173635	132.53	19270	19270	18430	25050	13490	19270	18671.51	7.37	4964	19743	19506	19333	19096	18923	19420	19010	131	5780	500	14250	10	1	26288000	4879	12.79	1.20	12	0.66	1451.00	15504.00	41000	20240607	-54.73	18430	20241129	0.71	41000	-54.73	20240607	18430	0.71	20241129	41000	-54.73	20240607	18430	0.71	20241129	1.80	N	074600	500	131 억	1937871	N	N	308	N	N
6	20241129	120720	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18480	-790	5	-4.10	2643252910	141379	107.91	19270	19270	18430	25050	13490	19270	18696.18	7.37	-7414	19743	19506	19333	19096	18923	19420	19010	131	5780	500	14250	10	1	26288000	4858	12.74	1.19	12	0.54	1451.00	15504.00	41000	20240607	-54.93	18430	20241129	0.27	41000	-54.93	20240607	18430	0.27	20241129	41000	-54.93	20240607	18430	0.27	20241129	1.80	N	074600	500	131 억	1937871	N	N	308	N	N
7	20241129	110722	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18540	-730	5	-3.79	2125776750	113370	86.53	19270	19270	18520	25050	13490	19270	18750.74	7.37	-11089	19743	19506	19333	19096	18923	19420	19010	131	5780	500	14250	10	1	26288000	4874	12.78	1.20	12	0.43	1451.00	15504.00	41000	20240607	-54.78	18520	20241129	0.11	41000	-54.78	20240607	18520	0.11	20241129	41000	-54.78	20240607	18520	0.11	20241129	1.80	N	074600	500	131 억	1937871	N	N	308	N	N
8	20241129	100718	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18650	-620	5	-3.22	1363287490	72375	55.24	19270	19270	18580	25050	13490	19270	18836.38	7.37	-12296	19743	19506	19333	19096	18923	19420	19010	131	5780	500	14250	10	1	26288000	4903	12.85	1.20	12	0.28	1451.00	15504.00	41000	20240607	-54.51	18580	20241129	0.38	41000	-54.51	20240607	18580	0.38	20241129	41000	-54.51	20240607	18580	0.38	20241129	1.80	N	074600	500	131 억	1937871	N	N	308	N	N
9	20241129	090719	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18980	-290	5	-1.50	156740290	8221	6.28	19270	19270	18980	25050	13490	19270	19065.59	7.37	-643	19743	19506	19333	19096	18923	19420	19010	131	5780	500	14250	10	1	26288000	4989	13.08	1.22	12	0.03	1451.00	15504.00	41000	20240607	-53.71	18770	20241115	1.12	41000	-53.71	20240607	18770	1.12	20241115	41000	-53.71	20240607	18770	1.12	20241115	1.80	N	074600	500	131 억	1937871	N	N	308	N	N
10	20241128	160711	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19270	-170	5	-0.87	2512005060	130031	48.71	19560	19570	19160	25250	13610	19440	19318.71	7.33	6145	20640	20040	19700	19100	18760	19870	18930	131	5810	500	14380	10	1	26288000	5066	13.28	1.24	12	0.49	1451.00	15504.00	41000	20240607	-53.00	18770	20241115	2.66	41000	-53.00	20240607	18770	2.66	20241115	41000	-53.00	20240607	18770	2.66	20241115	1.80	N	074600	500	131 억	1926359	N	N	308	N	N
11	20241128	150723	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19300	-140	5	-0.72	2392860110	123853	46.40	19560	19570	19160	25250	13610	19440	19320.16	7.33	5098	20640	20040	19700	19100	18760	19870	18930	131	5810	500	14380	10	1	26288000	5074	13.30	1.24	12	0.47	1451.00	15504.00	41000	20240607	-52.93	18770	20241115	2.82	41000	-52.93	20240607	18770	2.82	20241115	41000	-52.93	20240607	18770	2.82	20241115	1.80	N	074600	500	131 억	1926359	N	N	315	N	N
12	20241128	140722	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19320	-120	5	-0.62	2087159540	108027	40.47	19560	19570	19160	25250	13610	19440	19320.72	7.33	-1789	20640	20040	19700	19100	18760	19870	18930	131	5810	500	14380	10	1	26288000	5079	13.31	1.25	12	0.41	1451.00	15504.00	41000	20240607	-52.88	18770	20241115	2.93	41000	-52.88	20240607	18770	2.93	20241115	41000	-52.88	20240607	18770	2.93	20241115	1.80	N	074600	500	131 억	1926359	N	N	315	N	N
13	20241128	130720	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19270	-170	5	-0.87	1833199260	94865	35.54	19560	19570	19160	25250	13610	19440	19324.29	7.33	-4643	20640	20040	19700	19100	18760	19870	18930	131	5810	500	14380	10	1	26288000	5066	13.28	1.24	12	0.36	1451.00	15504.00	41000	20240607	-53.00	18770	20241115	2.66	41000	-53.00	20240607	18770	2.66	20241115	41000	-53.00	20240607	18770	2.66	20241115	1.80	N	074600	500	131 억	1926359	N	N	315	N	N
14	20241128	120722	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19300	-140	5	-0.72	1705631610	88251	33.06	19560	19570	19160	25250	13610	19440	19327.04	7.33	-5963	20640	20040	19700	19100	18760	19870	18930	131	5810	500	14380	10	1	26288000	5074	13.30	1.24	12	0.34	1451.00	15504.00	41000	20240607	-52.93	18770	20241115	2.82	41000	-52.93	20240607	18770	2.82	20241115	41000	-52.93	20240607	18770	2.82	20241115	1.80	N	074600	500	131 억	1926359	N	N	315	N	N
15	20241128	110724	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19210	-230	5	-1.18	1239893290	64024	23.98	19560	19570	19200	25250	13610	19440	19366.06	7.33	-12588	20640	20040	19700	19100	18760	19870	18930	131	5810	500	14380	10	1	26288000	5050	13.24	1.24	12	0.24	1451.00	15504.00	41000	20240607	-53.15	18770	20241115	2.34	41000	-53.15	20240607	18770	2.34	20241115	41000	-53.15	20240607	18770	2.34	20241115	1.80	N	074600	500	131 억	1926359	N	N	315	N	N
16	20241128	100723	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19350	-90	5	-0.46	715933440	36920	13.83	19560	19570	19280	25250	13610	19440	19391.47	7.33	-3668	20640	20040	19700	19100	18760	19870	18930	131	5810	500	14380	10	1	26288000	5087	13.34	1.25	12	0.14	1451.00	15504.00	41000	20240607	-52.80	18770	20241115	3.09	41000	-52.80	20240607	18770	3.09	20241115	41000	-52.80	20240607	18770	3.09	20241115	1.80	N	074600	500	131 억	1926359	N	N	315	N	N
17	20241128	090720	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19290	-150	5	-0.77	124714730	6427	2.41	19560	19570	19290	25250	13610	19440	19404.79	7.33	-4424	20640	20040	19700	19100	18760	19870	18930	131	5810	500	14380	10	1	26288000	5071	13.29	1.24	12	0.02	1451.00	15504.00	41000	20240607	-52.95	18770	20241115	2.77	41000	-52.95	20240607	18770	2.77	20241115	41000	-52.95	20240607	18770	2.77	20241115	1.80	N	074600	500	131 억	1926359	N	N	315	N	N
18	20241127	160704	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19440	-860	5	-4.24	5224256630	266363	220.16	20200	20300	19360	26350	14250	20300	19613.34	7.41	-21814	20520	20410	20190	20080	19860	20465	20135	131	6050	500	15020	10	1	26288000	5110	13.40	1.25	12	1.01	1451.00	15504.00	41000	20240607	-52.59	18770	20241115	3.57	41000	-52.59	20240607	18770	3.57	20241115	41000	-52.59	20240607	18770	3.57	20241115	1.77	N	074600	500	131 억	1949125	N	N	315	N	N
19	20241127	150717	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19500	-800	5	-3.94	4862232910	247745	204.78	20200	20300	19360	26350	14250	20300	19625.85	7.41	-20679	20520	20410	20190	20080	19860	20465	20135	131	6050	500	15020	10	1	26288000	5126	13.44	1.26	12	0.94	1451.00	15504.00	41000	20240607	-52.44	18770	20241115	3.89	41000	-52.44	20240607	18770	3.89	20241115	41000	-52.44	20240607	18770	3.89	20241115	1.77	N	074600	500	131 억	1949125	N	N	778	N	N
20	20241127	140718	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19550	-750	5	-3.69	4432539070	225735	186.58	20200	20300	19360	26350	14250	20300	19635.91	7.41	-22300	20520	20410	20190	20080	19860	20465	20135	131	6050	500	15020	10	1	26288000	5139	13.47	1.26	12	0.86	1451.00	15504.00	41000	20240607	-52.32	18770	20241115	4.16	41000	-52.32	20240607	18770	4.16	20241115	41000	-52.32	20240607	18770	4.16	20241115	1.77	N	074600	500	131 억	1949125	N	N	778	N	N
21	20241127	130711	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19530	-770	5	-3.79	3992503150	203244	167.99	20200	20300	19360	26350	14250	20300	19643.76	7.41	-27638	20520	20410	20190	20080	19860	20465	20135	131	6050	500	15020	10	1	26288000	5134	13.46	1.26	12	0.77	1451.00	15504.00	41000	20240607	-52.37	18770	20241115	4.05	41000	-52.37	20240607	18770	4.05	20241115	41000	-52.37	20240607	18770	4.05	20241115	1.77	N	074600	500	131 억	1949125	N	N	778	N	N
22	20241127	120718	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19450	-850	5	-4.19	3442815000	175028	144.67	20200	20300	19360	26350	14250	20300	19669.94	7.41	-33101	20520	20410	20190	20080	19860	20465	20135	131	6050	500	15020	10	1	26288000	5113	13.40	1.25	12	0.67	1451.00	15504.00	41000	20240607	-52.56	18770	20241115	3.62	41000	-52.56	20240607	18770	3.62	20241115	41000	-52.56	20240607	18770	3.62	20241115	1.77	N	074600	500	131 억	1949125	N	N	778	N	N
23	20241127	110716	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19520	-780	5	-3.84	2773102790	140596	116.21	20200	20300	19500	26350	14250	20300	19723.75	7.41	-35900	20520	20410	20190	20080	19860	20465	20135	131	6050	500	15020	10	1	26288000	5131	13.45	1.26	12	0.53	1451.00	15504.00	41000	20240607	-52.39	18770	20241115	4.00	41000	-52.39	20240607	18770	4.00	20241115	41000	-52.39	20240607	18770	4.00	20241115	1.77	N	074600	500	131 억	1949125	N	N	778	N	N
24	20241127	100715	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19740	-560	5	-2.76	1916819770	96981	80.16	20200	20300	19540	26350	14250	20300	19764.68	7.41	-24415	20520	20410	20190	20080	19860	20465	20135	131	6050	500	15020	10	1	26288000	5189	13.60	1.27	12	0.37	1451.00	15504.00	41000	20240607	-51.85	18770	20241115	5.17	41000	-51.85	20240607	18770	5.17	20241115	41000	-51.85	20240607	18770	5.17	20241115	1.77	N	074600	500	131 억	1949125	N	N	778	N	N
25	20241127	090714	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19970	-330	5	-1.63	245580220	12258	10.13	20200	20300	19900	26350	14250	20300	20033.41	7.41	-5913	20520	20410	20190	20080	19860	20465	20135	131	6050	500	15020	10	1	26288000	5250	13.76	1.29	12	0.05	1451.00	15504.00	41000	20240607	-51.29	18770	20241115	6.39	41000	-51.29	20240607	18770	6.39	20241115	41000	-51.29	20240607	18770	6.39	20241115	1.77	N	074600	500	131 억	1949125	N	N	778	N	N
26	20241126	160706	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20300	100	2	0.50	2424537000	120103	79.50	20050	20300	19970	26250	14150	20200	20186.91	7.37	6675	20706	20452	20196	19942	19686	20580	20070	131	6050	500	14940	50	1	26288000	5336	13.99	1.31	12	0.46	1451.00	15504.00	41000	20240607	-50.49	18770	20241115	8.15	41000	-50.49	20240607	18770	8.15	20241115	41000	-50.49	20240607	18770	8.15	20241115	1.78	N	074600	500	131 억	1937114	N	N	636	N	N
27	20241126	150713	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20150	-50	5	-0.25	2221275450	110060	72.85	20050	20300	19970	26250	14150	20200	20182.38	7.37	7343	20706	20452	20196	19942	19686	20580	20070	131	6050	500	14940	50	1	26288000	5297	13.89	1.30	12	0.42	1451.00	15504.00	41000	20240607	-50.85	18770	20241115	7.35	41000	-50.85	20240607	18770	7.35	20241115	41000	-50.85	20240607	18770	7.35	20241115	1.78	N	074600	500	131 억	1937114	N	N	534	N	N
28	20241126	140711	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	0	3	0.00	1971376100	97690	64.66	20050	20300	19970	26250	14150	20200	20179.88	7.37	5879	20706	20452	20196	19942	19686	20580	20070	131	6050	500	14940	50	1	26288000	5310	13.92	1.30	12	0.37	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.78	N	074600	500	131 억	1937114	N	N	534	N	N
29	20241126	130709	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	0	3	0.00	1748620400	86650	57.35	20050	20300	19970	26250	14150	20200	20180.23	7.37	4110	20706	20452	20196	19942	19686	20580	20070	131	6050	500	14940	50	1	26288000	5310	13.92	1.30	12	0.33	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.78	N	074600	500	131 억	1937114	N	N	534	N	N
30	20241126	120715	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	0	3	0.00	1462524600	72451	47.96	20050	20300	19970	26250	14150	20200	20186.37	7.37	2172	20706	20452	20196	19942	19686	20580	20070	131	6050	500	14940	50	1	26288000	5310	13.92	1.30	12	0.28	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.78	N	074600	500	131 억	1937114	N	N	534	N	N
31	20241126	110719	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	0	3	0.00	1247582300	61822	40.92	20050	20300	19970	26250	14150	20200	20180.18	7.37	5007	20706	20452	20196	19942	19686	20580	20070	131	6050	500	14940	50	1	26288000	5310	13.92	1.30	12	0.24	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.78	N	074600	500	131 억	1937114	N	N	534	N	N
32	20241126	100719	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20250	50	2	0.25	655453650	32542	21.54	20050	20300	19970	26250	14150	20200	20141.48	7.37	625	20706	20452	20196	19942	19686	20580	20070	131	6050	500	14940	50	1	26288000	5323	13.96	1.31	12	0.12	1451.00	15504.00	41000	20240607	-50.61	18770	20241115	7.88	41000	-50.61	20240607	18770	7.88	20241115	41000	-50.61	20240607	18770	7.88	20241115	1.78	N	074600	500	131 억	1937114	N	N	534	N	N
33	20241126	090713	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20000	-200	5	-0.99	159523750	7966	5.27	20050	20150	19970	26250	14150	20200	20021.93	7.37	-5027	20706	20452	20196	19942	19686	20580	20070	131	6050	500	14940	50	1	26288000	5258	13.78	1.29	12	0.03	1451.00	15504.00	41000	20240607	-51.22	18770	20241115	6.55	41000	-51.22	20240607	18770	6.55	20241115	41000	-51.22	20240607	18770	6.55	20241115	1.78	N	074600	500	131 억	1937114	N	N	534	N	N
34	20241125	160656	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	410	2	2.07	2996828560	148964	107.59	19940	20450	19940	25700	13860	19790	20117.78	7.29	-14630	20843	20316	20023	19496	19203	20170	19350	131	5910	500	14640	50	1	26288000	5310	13.92	1.30	12	0.57	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.79	N	074600	500	131 억	1917639	N	N	534	N	N
35	20241125	150709	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	410	2	2.07	2655979910	132100	95.41	19940	20450	19940	25700	13860	19790	20105.88	7.29	-15371	20843	20316	20023	19496	19203	20170	19350	131	5910	500	14640	50	1	26288000	5310	13.92	1.30	12	0.50	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.79	N	074600	500	131 억	1917639	N	N	82	N	N
36	20241125	140707	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20000	210	2	1.06	2043571180	101576	73.37	19940	20450	19940	25700	13860	19790	20118.71	7.29	-17762	20843	20316	20023	19496	19203	20170	19350	131	5910	500	14640	50	1	26288000	5258	13.78	1.29	12	0.39	1451.00	15504.00	41000	20240607	-51.22	18770	20241115	6.55	41000	-51.22	20240607	18770	6.55	20241115	41000	-51.22	20240607	18770	6.55	20241115	1.79	N	074600	500	131 억	1917639	N	N	82	N	N
37	20241125	130701	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20150	360	2	1.82	1545983460	76720	55.41	19940	20450	19940	25700	13860	19790	20151.08	7.29	-14444	20843	20316	20023	19496	19203	20170	19350	131	5910	500	14640	50	1	26288000	5297	13.89	1.30	12	0.29	1451.00	15504.00	41000	20240607	-50.85	18770	20241115	7.35	41000	-50.85	20240607	18770	7.35	20241115	41000	-50.85	20240607	18770	7.35	20241115	1.79	N	074600	500	131 억	1917639	N	N	82	N	N
38	20241125	120711	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20150	360	2	1.82	1249155760	61971	44.76	19940	20450	19940	25700	13860	19790	20157.22	7.29	-11064	20843	20316	20023	19496	19203	20170	19350	131	5910	500	14640	50	1	26288000	5297	13.89	1.30	12	0.24	1451.00	15504.00	41000	20240607	-50.85	18770	20241115	7.35	41000	-50.85	20240607	18770	7.35	20241115	41000	-50.85	20240607	18770	7.35	20241115	1.79	N	074600	500	131 억	1917639	N	N	82	N	N
39	20241125	110704	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20100	310	2	1.57	1005418910	49873	36.02	19940	20450	19940	25700	13860	19790	20159.73	7.29	-7775	20843	20316	20023	19496	19203	20170	19350	131	5910	500	14640	50	1	26288000	5284	13.85	1.30	12	0.19	1451.00	15504.00	41000	20240607	-50.98	18770	20241115	7.09	41000	-50.98	20240607	18770	7.09	20241115	41000	-50.98	20240607	18770	7.09	20241115	1.79	N	074600	500	131 억	1917639	N	N	82	N	N
40	20241125	100658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20150	360	2	1.82	705861910	34968	25.26	19940	20450	19940	25700	13860	19790	20186.17	7.29	-2121	20843	20316	20023	19496	19203	20170	19350	131	5910	500	14640	50	1	26288000	5297	13.89	1.30	12	0.13	1451.00	15504.00	41000	20240607	-50.85	18770	20241115	7.35	41000	-50.85	20240607	18770	7.35	20241115	41000	-50.85	20240607	18770	7.35	20241115	1.79	N	074600	500	131 억	1917639	N	N	82	N	N
41	20241125	090658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	410	2	2.07	139439560	6931	5.01	19940	20250	19940	25700	13860	19790	20119.20	7.29	1437	20843	20316	20023	19496	19203	20170	19350	131	5910	500	14640	50	1	26288000	5310	13.92	1.30	12	0.03	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.79	N	074600	500	131 억	1917639	N	N	82	N	N
42	20241122	160623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19790	-140	5	-0.70	2777658470	138245	104.55	20050	20550	19730	25900	13960	19930	20092.86	7.41	-35139	20523	20226	19953	19656	19383	20375	19805	131	5970	500	14740	10	1	26288000	5202	13.64	1.28	12	0.53	1451.00	15504.00	41000	20240607	-51.73	18770	20241115	5.43	41000	-51.73	20240607	18770	5.43	20241115	41000	-51.73	20240607	18770	5.43	20241115	1.78	N	074600	500	131 억	1947971	N	N	82	N	N
43	20241122	150630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19770	-160	5	-0.80	2608196000	129674	98.07	20050	20550	19770	25900	13960	19930	20113.48	7.41	-32424	20523	20226	19953	19656	19383	20375	19805	131	5970	500	14740	10	1	26288000	5197	13.63	1.28	12	0.49	1451.00	15504.00	41000	20240607	-51.78	18770	20241115	5.33	41000	-51.78	20240607	18770	5.33	20241115	41000	-51.78	20240607	18770	5.33	20241115	1.78	N	074600	500	131 억	1947971	N	N	115	N	N
44	20241122	140632	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19970	40	2	0.20	1971991410	97715	73.90	20050	20550	19950	25900	13960	19930	20181.05	7.41	-20435	20523	20226	19953	19656	19383	20375	19805	131	5970	500	14740	10	1	26288000	5250	13.76	1.29	12	0.37	1451.00	15504.00	41000	20240607	-51.29	18770	20241115	6.39	41000	-51.29	20240607	18770	6.39	20241115	41000	-51.29	20240607	18770	6.39	20241115	1.78	N	074600	500	131 억	1947971	N	N	115	N	N
45	20241122	130629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20000	70	2	0.35	1618435200	80032	60.53	20050	20550	19950	25900	13960	19930	20222.35	7.41	-15534	20523	20226	19953	19656	19383	20375	19805	131	5970	500	14740	50	1	26288000	5258	13.78	1.29	12	0.30	1451.00	15504.00	41000	20240607	-51.22	18770	20241115	6.55	41000	-51.22	20240607	18770	6.55	20241115	41000	-51.22	20240607	18770	6.55	20241115	1.78	N	074600	500	131 억	1947971	N	N	115	N	N
46	20241122	120633	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20100	170	2	0.85	1327742350	65542	49.57	20050	20550	19950	25900	13960	19930	20257.89	7.41	-12149	20523	20226	19953	19656	19383	20375	19805	131	5970	500	14740	50	1	26288000	5284	13.85	1.30	12	0.25	1451.00	15504.00	41000	20240607	-50.98	18770	20241115	7.09	41000	-50.98	20240607	18770	7.09	20241115	41000	-50.98	20240607	18770	7.09	20241115	1.78	N	074600	500	131 억	1947971	N	N	115	N	N
47	20241122	110627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	270	2	1.35	1103116400	54377	41.13	20050	20550	19950	25900	13960	19930	20286.45	7.41	-11932	20523	20226	19953	19656	19383	20375	19805	131	5970	500	14740	50	1	26288000	5310	13.92	1.30	12	0.21	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.78	N	074600	500	131 억	1947971	N	N	115	N	N
48	20241122	100638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	270	2	1.35	885336850	43581	32.96	20050	20550	19950	25900	13960	19930	20314.74	7.41	-7942	20523	20226	19953	19656	19383	20375	19805	131	5970	500	14740	50	1	26288000	5310	13.92	1.30	12	0.17	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.78	N	074600	500	131 억	1947971	N	N	115	N	N
49	20241122	090634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20150	220	2	1.10	57569500	2866	2.17	20050	20150	19950	25900	13960	19930	20087.06	7.41	532	20523	20226	19953	19656	19383	20375	19805	131	5970	500	14740	50	1	26288000	5297	13.89	1.30	12	0.01	1451.00	15504.00	41000	20240607	-50.85	18770	20241115	7.35	41000	-50.85	20240607	18770	7.35	20241115	41000	-50.85	20240607	18770	7.35	20241115	1.78	N	074600	500	131 억	1947971	N	N	115	N	N
50	20241121	160627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19930	170	2	0.86	2624633800	131537	107.68	19770	20250	19680	25650	13840	19760	19953.77	7.42	3619	20246	20002	19856	19612	19466	19930	19540	131	5890	500	14620	10	1	26288000	5239	13.74	1.29	12	0.50	1451.00	15504.00	41000	20240607	-51.39	18770	20241115	6.18	41000	-51.39	20240607	18770	6.18	20241115	41000	-51.39	20240607	18770	6.18	20241115	1.76	N	074600	500	131 억	1949906	N	N	115	N	N
51	20241121	150641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19930	170	2	0.86	2463667460	123463	101.07	19770	20250	19680	25650	13840	19760	19954.70	7.42	5188	20246	20002	19856	19612	19466	19930	19540	131	5890	500	14620	10	1	26288000	5239	13.74	1.29	12	0.47	1451.00	15504.00	41000	20240607	-51.39	18770	20241115	6.18	41000	-51.39	20240607	18770	6.18	20241115	41000	-51.39	20240607	18770	6.18	20241115	1.76	N	074600	500	131 억	1949906	N	N	664	N	N
52	20241121	140642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20050	290	2	1.47	2147874850	107679	88.15	19770	20250	19680	25650	13840	19760	19947.02	7.42	6275	20246	20002	19856	19612	19466	19930	19540	131	5890	500	14620	50	1	26288000	5271	13.82	1.29	12	0.41	1451.00	15504.00	41000	20240607	-51.10	18770	20241115	6.82	41000	-51.10	20240607	18770	6.82	20241115	41000	-51.10	20240607	18770	6.82	20241115	1.76	N	074600	500	131 억	1949906	N	N	664	N	N
53	20241121	130634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20050	290	2	1.47	1815236350	91171	74.63	19770	20100	19680	25650	13840	19760	19910.24	7.42	7273	20246	20002	19856	19612	19466	19930	19540	131	5890	500	14620	50	1	26288000	5271	13.82	1.29	12	0.35	1451.00	15504.00	41000	20240607	-51.10	18770	20241115	6.82	41000	-51.10	20240607	18770	6.82	20241115	41000	-51.10	20240607	18770	6.82	20241115	1.76	N	074600	500	131 억	1949906	N	N	664	N	N
54	20241121	120634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20000	240	2	1.21	1562423130	78505	64.26	19770	20100	19680	25650	13840	19760	19902.21	7.42	9182	20246	20002	19856	19612	19466	19930	19540	131	5890	500	14620	50	1	26288000	5258	13.78	1.29	12	0.30	1451.00	15504.00	41000	20240607	-51.22	18770	20241115	6.55	41000	-51.22	20240607	18770	6.55	20241115	41000	-51.22	20240607	18770	6.55	20241115	1.76	N	074600	500	131 억	1949906	N	N	664	N	N
55	20241121	110635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19870	110	2	0.56	1190057980	59883	49.02	19770	20050	19680	25650	13840	19760	19873.05	7.42	799	20246	20002	19856	19612	19466	19930	19540	131	5890	500	14620	10	1	26288000	5223	13.69	1.28	12	0.23	1451.00	15504.00	41000	20240607	-51.54	18770	20241115	5.86	41000	-51.54	20240607	18770	5.86	20241115	41000	-51.54	20240607	18770	5.86	20241115	1.76	N	074600	500	131 억	1949906	N	N	664	N	N
56	20241121	100638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19920	160	2	0.81	855627190	43012	35.21	19770	20050	19680	25650	13840	19760	19892.76	7.42	1598	20246	20002	19856	19612	19466	19930	19540	131	5890	500	14620	10	1	26288000	5237	13.73	1.28	12	0.16	1451.00	15504.00	41000	20240607	-51.41	18770	20241115	6.13	41000	-51.41	20240607	18770	6.13	20241115	41000	-51.41	20240607	18770	6.13	20241115	1.76	N	074600	500	131 억	1949906	N	N	664	N	N
57	20241121	090637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19770	10	2	0.05	80151760	4058	3.32	19770	19830	19680	25650	13840	19760	19751.54	7.42	104	20246	20002	19856	19612	19466	19930	19540	131	5890	500	14620	10	1	26288000	5197	13.63	1.28	12	0.02	1451.00	15504.00	41000	20240607	-51.78	18770	20241115	5.33	41000	-51.78	20240607	18770	5.33	20241115	41000	-51.78	20240607	18770	5.33	20241115	1.76	N	074600	500	131 억	1949906	N	N	664	N	N
58	20241120	160630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19760	-10	5	-0.05	2420821160	121909	94.46	19890	20100	19710	25700	13840	19770	19858.08	7.46	-17734	20236	20002	19726	19492	19216	19865	19355	131	5930	500	14620	10	1	26288000	5195	13.62	1.27	12	0.46	1451.00	15504.00	41000	20240607	-51.80	18770	20241115	5.27	41000	-51.80	20240607	18770	5.27	20241115	41000	-51.80	20240607	18770	5.27	20241115	1.70	N	074600	500	131 억	1960979	N	N	664	N	N
59	20241120	150640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19750	-20	5	-0.10	2312721430	116440	90.23	19890	20100	19710	25700	13840	19770	19861.92	7.46	-17781	20236	20002	19726	19492	19216	19865	19355	131	5930	500	14620	10	1	26288000	5192	13.61	1.27	12	0.44	1451.00	15504.00	41000	20240607	-51.83	18770	20241115	5.22	41000	-51.83	20240607	18770	5.22	20241115	41000	-51.83	20240607	18770	5.22	20241115	1.70	N	074600	500	131 억	1960979	N	N	577	N	N
60	20241120	140640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19840	70	2	0.35	2033980560	102355	79.31	19890	20100	19710	25700	13840	19770	19871.82	7.46	-17344	20236	20002	19726	19492	19216	19865	19355	131	5930	500	14620	10	1	26288000	5216	13.67	1.28	12	0.39	1451.00	15504.00	41000	20240607	-51.61	18770	20241115	5.70	41000	-51.61	20240607	18770	5.70	20241115	41000	-51.61	20240607	18770	5.70	20241115	1.70	N	074600	500	131 억	1960979	N	N	577	N	N
61	20241120	130642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19880	110	2	0.56	1757217190	88410	68.51	19890	20100	19710	25700	13840	19770	19875.77	7.46	-15868	20236	20002	19726	19492	19216	19865	19355	131	5930	500	14620	10	1	26288000	5226	13.70	1.28	12	0.34	1451.00	15504.00	41000	20240607	-51.51	18770	20241115	5.91	41000	-51.51	20240607	18770	5.91	20241115	41000	-51.51	20240607	18770	5.91	20241115	1.70	N	074600	500	131 억	1960979	N	N	577	N	N
62	20241120	120640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20000	230	2	1.16	1586754840	79863	61.88	19890	20100	19710	25700	13840	19770	19868.46	7.46	-12678	20236	20002	19726	19492	19216	19865	19355	131	5930	500	14620	50	1	26288000	5258	13.78	1.29	12	0.30	1451.00	15504.00	41000	20240607	-51.22	18770	20241115	6.55	41000	-51.22	20240607	18770	6.55	20241115	41000	-51.22	20240607	18770	6.55	20241115	1.70	N	074600	500	131 억	1960979	N	N	577	N	N
63	20241120	110642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19980	210	2	1.06	1336892240	67337	52.18	19890	20100	19710	25700	13840	19770	19853.75	7.46	-12146	20236	20002	19726	19492	19216	19865	19355	131	5930	500	14620	10	1	26288000	5252	13.77	1.29	12	0.26	1451.00	15504.00	41000	20240607	-51.27	18770	20241115	6.45	41000	-51.27	20240607	18770	6.45	20241115	41000	-51.27	20240607	18770	6.45	20241115	1.70	N	074600	500	131 억	1960979	N	N	577	N	N
64	20241120	100642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19880	110	2	0.56	868739570	43871	33.99	19890	19930	19710	25700	13840	19770	19802.14	7.46	-8930	20236	20002	19726	19492	19216	19865	19355	131	5930	500	14620	10	1	26288000	5226	13.70	1.28	12	0.17	1451.00	15504.00	41000	20240607	-51.51	18770	20241115	5.91	41000	-51.51	20240607	18770	5.91	20241115	41000	-51.51	20240607	18770	5.91	20241115	1.70	N	074600	500	131 억	1960979	N	N	577	N	N
65	20241120	090641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19880	110	2	0.56	84561000	4258	3.30	19890	19930	19790	25700	13840	19770	19859.32	7.46	-2969	20236	20002	19726	19492	19216	19865	19355	131	5930	500	14620	10	1	26288000	5226	13.70	1.28	12	0.02	1451.00	15504.00	41000	20240607	-51.51	18770	20241115	5.91	41000	-51.51	20240607	18770	5.91	20241115	41000	-51.51	20240607	18770	5.91	20241115	1.70	N	074600	500	131 억	1960979	N	N	577	N	N
66	20241119	160607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19770	-170	5	-0.85	2535368750	128565	54.13	19940	19960	19450	25900	13960	19940	19720.46	7.53	-12824	20820	20380	20110	19670	19400	20245	19535	131	5960	500	14750	10	1	26288000	5197	13.63	1.28	12	0.49	1451.00	15504.00	41000	20240607	-51.78	18770	20241115	5.33	41000	-51.78	20240607	18770	5.33	20241115	41000	-51.78	20240607	18770	5.33	20241115	1.78	N	074600	500	131 억	1980513	N	N	577	N	N
67	20241119	150616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19780	-160	5	-0.80	2416526670	122553	51.60	19940	19960	19450	25900	13960	19940	19718.21	7.53	-11524	20820	20380	20110	19670	19400	20245	19535	131	5960	500	14750	10	1	26288000	5200	13.63	1.28	12	0.47	1451.00	15504.00	41000	20240607	-51.76	18770	20241115	5.38	41000	-51.76	20240607	18770	5.38	20241115	41000	-51.76	20240607	18770	5.38	20241115	1.78	N	074600	500	131 억	1980513	N	N	401	N	N
68	20241119	140615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19740	-200	5	-1.00	2131381720	108096	45.51	19940	19960	19450	25900	13960	19940	19717.48	7.53	-10856	20820	20380	20110	19670	19400	20245	19535	131	5960	500	14750	10	1	26288000	5189	13.60	1.27	12	0.41	1451.00	15504.00	41000	20240607	-51.85	18770	20241115	5.17	41000	-51.85	20240607	18770	5.17	20241115	41000	-51.85	20240607	18770	5.17	20241115	1.78	N	074600	500	131 억	1980513	N	N	401	N	N
69	20241119	130616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19820	-120	5	-0.60	1860422000	94395	39.74	19940	19960	19450	25900	13960	19940	19708.89	7.53	-7555	20820	20380	20110	19670	19400	20245	19535	131	5960	500	14750	10	1	26288000	5210	13.66	1.28	12	0.36	1451.00	15504.00	41000	20240607	-51.66	18770	20241115	5.59	41000	-51.66	20240607	18770	5.59	20241115	41000	-51.66	20240607	18770	5.59	20241115	1.78	N	074600	500	131 억	1980513	N	N	401	N	N
70	20241119	120610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19820	-120	5	-0.60	1737311460	88181	37.13	19940	19960	19450	25900	13960	19940	19701.64	7.53	-6956	20820	20380	20110	19670	19400	20245	19535	131	5960	500	14750	10	1	26288000	5210	13.66	1.28	12	0.34	1451.00	15504.00	41000	20240607	-51.66	18770	20241115	5.59	41000	-51.66	20240607	18770	5.59	20241115	41000	-51.66	20240607	18770	5.59	20241115	1.78	N	074600	500	131 억	1980513	N	N	401	N	N
71	20241119	110617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19810	-130	5	-0.65	1524095460	77424	32.60	19940	19960	19450	25900	13960	19940	19685.04	7.53	-10836	20820	20380	20110	19670	19400	20245	19535	131	5960	500	14750	10	1	26288000	5208	13.65	1.28	12	0.29	1451.00	15504.00	41000	20240607	-51.68	18770	20241115	5.54	41000	-51.68	20240607	18770	5.54	20241115	41000	-51.68	20240607	18770	5.54	20241115	1.78	N	074600	500	131 억	1980513	N	N	401	N	N
72	20241119	100634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19550	-390	5	-1.96	1214045220	61662	25.96	19940	19960	19450	25900	13960	19940	19688.69	7.53	-13031	20820	20380	20110	19670	19400	20245	19535	131	5960	500	14750	10	1	26288000	5139	13.47	1.26	12	0.23	1451.00	15504.00	41000	20240607	-52.32	18770	20241115	4.16	41000	-52.32	20240607	18770	4.16	20241115	41000	-52.32	20240607	18770	4.16	20241115	1.78	N	074600	500	131 억	1980513	N	N	401	N	N
73	20241119	090628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19870	-70	5	-0.35	156360270	7881	3.32	19940	19960	19720	25900	13960	19940	19840.11	7.53	-2687	20820	20380	20110	19670	19400	20245	19535	131	5960	500	14750	10	1	26288000	5223	13.69	1.28	12	0.03	1451.00	15504.00	41000	20240607	-51.54	18770	20241115	5.86	41000	-51.54	20240607	18770	5.86	20241115	41000	-51.54	20240607	18770	5.86	20241115	1.78	N	074600	500	131 억	1980513	N	N	401	N	N
74	20241118	160610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19940	-360	5	-1.77	4749186690	236321	67.98	20300	20550	19840	26350	14250	20300	20096.39	7.70	-47074	21320	20810	19790	19280	18260	21065	19535	131	6050	500	15020	10	1	26288000	5242	13.74	1.29	12	0.90	1451.00	15504.00	41000	20240607	-51.37	18770	20241115	6.23	41000	-51.37	20240607	18770	6.23	20241115	41000	-51.37	20240607	18770	6.23	20241115	1.74	N	074600	500	131 억	2025220	N	N	401	N	N
75	20241118	150614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19940	-360	5	-1.77	4610068510	229342	65.97	20300	20550	19840	26350	14250	20300	20101.26	7.70	-47370	21320	20810	19790	19280	18260	21065	19535	131	6050	500	15020	10	1	26288000	5242	13.74	1.29	12	0.87	1451.00	15504.00	41000	20240607	-51.37	18770	20241115	6.23	41000	-51.37	20240607	18770	6.23	20241115	41000	-51.37	20240607	18770	6.23	20241115	1.74	N	074600	500	131 억	2025220	N	N	139	N	N
76	20241118	140618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19950	-350	5	-1.72	4017199970	199560	57.41	20300	20550	19930	26350	14250	20300	20130.26	7.70	-43047	21320	20810	19790	19280	18260	21065	19535	131	6050	500	15020	10	1	26288000	5244	13.75	1.29	12	0.76	1451.00	15504.00	41000	20240607	-51.34	18770	20241115	6.29	41000	-51.34	20240607	18770	6.29	20241115	41000	-51.34	20240607	18770	6.29	20241115	1.74	N	074600	500	131 억	2025220	N	N	139	N	N
77	20241118	130615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20100	-200	5	-0.99	3181415550	157787	45.39	20300	20550	20000	26350	14250	20300	20162.70	7.70	-33832	21320	20810	19790	19280	18260	21065	19535	131	6050	500	15020	50	1	26288000	5284	13.85	1.30	12	0.60	1451.00	15504.00	41000	20240607	-50.98	18770	20241115	7.09	41000	-50.98	20240607	18770	7.09	20241115	41000	-50.98	20240607	18770	7.09	20241115	1.74	N	074600	500	131 억	2025220	N	N	139	N	N
78	20241118	120618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20150	-150	5	-0.74	2619947500	129808	37.34	20300	20550	20000	26350	14250	20300	20183.22	7.70	-26196	21320	20810	19790	19280	18260	21065	19535	131	6050	500	15020	50	1	26288000	5297	13.89	1.30	12	0.49	1451.00	15504.00	41000	20240607	-50.85	18770	20241115	7.35	41000	-50.85	20240607	18770	7.35	20241115	41000	-50.85	20240607	18770	7.35	20241115	1.74	N	074600	500	131 억	2025220	N	N	139	N	N
79	20241118	110616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	-100	5	-0.49	2141584050	106018	30.50	20300	20550	20000	26350	14250	20300	20200.16	7.70	-28743	21320	20810	19790	19280	18260	21065	19535	131	6050	500	15020	50	1	26288000	5310	13.92	1.30	12	0.40	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.74	N	074600	500	131 억	2025220	N	N	139	N	N
80	20241118	100611	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20350	50	2	0.25	1062684300	52414	15.08	20300	20550	20000	26350	14250	20300	20274.80	7.70	-18263	21320	20810	19790	19280	18260	21065	19535	131	6050	500	15020	50	1	26288000	5350	14.02	1.31	12	0.20	1451.00	15504.00	41000	20240607	-50.37	18770	20241115	8.42	41000	-50.37	20240607	18770	8.42	20241115	41000	-50.37	20240607	18770	8.42	20241115	1.74	N	074600	500	131 억	2025220	N	N	139	N	N
81	20241118	090610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	20200	-100	5	-0.49	148581600	7354	2.12	20300	20300	20050	26350	14250	20300	20203.78	7.70	-2435	21320	20810	19790	19280	18260	21065	19535	131	6050	500	15020	50	1	26288000	5310	13.92	1.30	12	0.03	1451.00	15504.00	41000	20240607	-50.73	18770	20241115	7.62	41000	-50.73	20240607	18770	7.62	20241115	41000	-50.73	20240607	18770	7.62	20241115	1.74	N	074600	500	131 억	2025220	N	N	139	N	N
82	20241115	160628	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20300	1300	2	6.84	6819640540	346640	72.64	18770	20300	18770	24700	13300	19000	19673.77	7.76	1984	20533	19766	19383	18616	18233	19575	18425	131	5700	500	14060	50	1	26288000	5336	13.99	1.31	12	1.32	1451.00	15504.00	41000	20240607	-50.49	18770	20241115	8.15	41000	-50.49	20240607	18770	8.15	20241115	41000	-50.49	20240607	18770	8.15	20241115	1.80	N	074600	500	131 억	2039191	N	N	139	N	N
83	20241115	150645	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20150	1150	2	6.05	6411935490	326476	68.42	18770	20200	18770	24700	13300	19000	19640.10	7.76	2605	20533	19766	19383	18616	18233	19575	18425	131	5700	500	14060	50	1	26288000	5297	13.89	1.30	12	1.24	1451.00	15504.00	41000	20240607	-50.85	18770	20241115	7.35	41000	-50.85	20240607	18770	7.35	20241115	41000	-50.85	20240607	18770	7.35	20241115	1.80	N	074600	500	131 억	2039191	N	N	1234	N	N
84	20241115	140639	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20000	1000	2	5.26	5580816310	285050	59.73	18770	20100	18770	24700	13300	19000	19578.65	7.76	-5690	20533	19766	19383	18616	18233	19575	18425	131	5700	500	14060	50	1	26288000	5258	13.78	1.29	12	1.08	1451.00	15504.00	41000	20240607	-51.22	18770	20241115	6.55	41000	-51.22	20240607	18770	6.55	20241115	41000	-51.22	20240607	18770	6.55	20241115	1.80	N	074600	500	131 억	2039191	N	N	1234	N	N
85	20241115	130638	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19870	870	2	4.58	4824060140	246935	51.75	18770	19950	18770	24700	13300	19000	19536.04	7.76	-14988	20533	19766	19383	18616	18233	19575	18425	131	5700	500	14060	10	1	26288000	5223	13.69	1.28	12	0.94	1451.00	15504.00	41000	20240607	-51.54	18770	20241115	5.86	41000	-51.54	20240607	18770	5.86	20241115	41000	-51.54	20240607	18770	5.86	20241115	1.80	N	074600	500	131 억	2039191	N	N	1234	N	N
86	20241115	120643	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19580	580	2	3.05	3924770900	201578	42.24	18770	19950	18770	24700	13300	19000	19470.55	7.76	-17464	20533	19766	19383	18616	18233	19575	18425	131	5700	500	14060	10	1	26288000	5147	13.49	1.26	12	0.77	1451.00	15504.00	41000	20240607	-52.24	18770	20241115	4.32	41000	-52.24	20240607	18770	4.32	20241115	41000	-52.24	20240607	18770	4.32	20241115	1.80	N	074600	500	131 억	2039191	N	N	1234	N	N
87	20241115	110627	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19630	630	2	3.32	3343005070	171853	36.01	18770	19950	18770	24700	13300	19000	19453.06	7.76	-13258	20533	19766	19383	18616	18233	19575	18425	131	5700	500	14060	10	1	26288000	5160	13.53	1.27	12	0.65	1451.00	15504.00	41000	20240607	-52.12	18770	20241115	4.58	41000	-52.12	20240607	18770	4.58	20241115	41000	-52.12	20240607	18770	4.58	20241115	1.80	N	074600	500	131 억	2039191	N	N	1234	N	N
88	20241115	100627	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19040	40	2	0.21	1296837780	67669	14.18	18770	19370	18770	24700	13300	19000	19164.76	7.76	-8248	20533	19766	19383	18616	18233	19575	18425	131	5700	500	14060	10	1	26288000	5005	13.12	1.23	12	0.26	1451.00	15504.00	41000	20240607	-53.56	18770	20241115	1.44	41000	-53.56	20240607	18770	1.44	20241115	41000	-53.56	20240607	18770	1.44	20241115	1.80	N	074600	500	131 억	2039191	N	N	1234	N	N
89	20241115	090623	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19240	240	2	1.26	210065490	11027	2.31	18770	19240	18770	24700	13300	19000	19050.73	7.76	2209	20533	19766	19383	18616	18233	19575	18425	131	5700	500	14060	10	1	26288000	5058	13.26	1.24	12	0.04	1451.00	15504.00	41000	20240607	-53.07	18770	20241115	2.50	41000	-53.07	20240607	18770	2.50	20241115	41000	-53.07	20240607	18770	2.50	20241115	1.80	N	074600	500	131 억	2039191	N	N	1234	N	N
90	20241114	160622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19080	-720	5	-3.64	8293533030	428278	113.28	19890	20150	19000	25700	13860	19800	19364.72	7.65	24252	21000	20400	20100	19500	19200	20250	19350	131	5900	500	14650	10	1	26288000	5016	13.15	1.23	12	1.63	1451.00	15504.00	41000	20240607	-53.46	19000	20241114	0.42	41000	-53.46	20240607	19000	0.42	20241114	41000	-53.46	20240607	19000	0.42	20241114	1.85	N	074600	500	131 억	2011769	N	N	2673	N	N
91	20241114	150625	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19110	-690	5	-3.48	7469628380	385184	101.88	19890	20150	19000	25700	13860	19800	19392.24	7.65	15393	21000	20400	20100	19500	19200	20250	19350	131	5900	500	14650	10	1	26288000	5024	13.17	1.23	12	1.47	1451.00	15504.00	41000	20240607	-53.39	19000	20241114	0.58	41000	-53.39	20240607	19000	0.58	20241114	41000	-53.39	20240607	19000	0.58	20241114	1.85	N	074600	500	131 억	2011769	N	N	2673	N	N
92	20241114	140621	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19220	-580	5	-2.93	6597346260	339650	89.84	19890	20150	19000	25700	13860	19800	19423.83	7.65	9282	21000	20400	20100	19500	19200	20250	19350	131	5900	500	14650	10	1	26288000	5053	13.25	1.24	12	1.29	1451.00	15504.00	41000	20240607	-53.12	19000	20241114	1.16	41000	-53.12	20240607	19000	1.16	20241114	41000	-53.12	20240607	19000	1.16	20241114	1.85	N	074600	500	131 억	2011769	N	N	2673	N	N
93	20241114	130622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19130	-670	5	-3.38	5577536200	286477	75.77	19890	20150	19000	25700	13860	19800	19469.27	7.65	-6229	21000	20400	20100	19500	19200	20250	19350	131	5900	500	14650	10	1	26288000	5029	13.18	1.23	12	1.09	1451.00	15504.00	41000	20240607	-53.34	19000	20241114	0.68	41000	-53.34	20240607	19000	0.68	20241114	41000	-53.34	20240607	19000	0.68	20241114	1.85	N	074600	500	131 억	2011769	N	N	2673	N	N
94	20241114	120621	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19150	-650	5	-3.28	4380660050	224158	59.29	19890	20150	19000	25700	13860	19800	19542.60	7.65	-24399	21000	20400	20100	19500	19200	20250	19350	131	5900	500	14650	10	1	26288000	5034	13.20	1.24	12	0.85	1451.00	15504.00	41000	20240607	-53.29	19000	20241114	0.79	41000	-53.29	20240607	19000	0.79	20241114	41000	-53.29	20240607	19000	0.79	20241114	1.85	N	074600	500	131 억	2011769	N	N	2673	N	N
95	20241114	110622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19640	-160	5	-0.81	2311292800	116562	30.83	19890	20150	19550	25700	13860	19800	19828.90	7.65	-22513	21000	20400	20100	19500	19200	20250	19350	131	5900	500	14650	10	1	26288000	5163	13.54	1.27	12	0.44	1451.00	15504.00	41000	20240607	-52.10	19550	20241114	0.46	41000	-52.10	20240607	19550	0.46	20241114	41000	-52.10	20240607	19550	0.46	20241114	1.85	N	074600	500	131 억	2011769	N	N	2673	N	N
96	20241114	100641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19820	20	2	0.10	437806620	21920	5.80	19890	20150	19820	25700	13860	19800	19973.83	7.65	-3446	21000	20400	20100	19500	19200	20250	19350	131	5900	500	14650	10	1	26288000	5210	13.66	1.28	12	0.08	1451.00	15504.00	41000	20240607	-51.66	19800	20241113	0.10	41000	-51.66	20240607	19800	0.10	20241113	41000	-51.66	20240607	19800	0.10	20241113	1.85	N	074600	500	131 억	2011769	N	N	2673	N	N
97	20241114	090616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	19800	0	3	0.00	0	0	0.00	0	0	0	25700	13860	19800	0.00	7.65	0	21000	20400	20100	19500	19200	20250	19350	131	5900	500	14650	10	1	26288000	5205	13.65	1.28	12	0.00	1451.00	15504.00	41000	20240607	-51.71	19800	20241113	0.00	41000	-51.71	20240607	19800	0.00	20241113	41000	-51.71	20240607	19800	0.00	20241113	1.85	N	074600	500	131 억	2011769	N	N	2673	N	N
98	20241113	160344	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19800	-750	5	-3.65	7572873260	376359	117.97	20300	20700	19800	26700	14400	20550	20122.34	7.42	63256	21650	21100	20750	20200	19850	20925	20025	131	6150	500	15200	10	1	26288000	5205	13.65	1.28	12	1.43	1451.00	15504.00	41000	20240607	-51.71	19800	20241113	0.00	41000	-51.71	20240607	19800	0.00	20241113	41000	-51.71	20240607	19800	0.00	20241113	1.81	N	074600	500	131 억	1951561	N	N	2670	N	N
99	20241113	150407	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	19880	-670	5	-3.26	6747505260	334753	104.93	20300	20700	19820	26700	14400	20550	20156.66	7.42	51149	21650	21100	20750	20200	19850	20925	20025	131	6150	500	15200	10	1	26288000	5226	13.70	1.28	12	1.27	1451.00	15504.00	41000	20240607	-51.51	19820	20241113	0.30	41000	-51.51	20240607	19820	0.30	20241113	41000	-51.51	20240607	19820	0.30	20241113	1.81	N	074600	500	131 억	1951561	N	N	373	N	N
100	20241113	140404	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20050	-500	5	-2.43	5074442900	250915	78.65	20300	20700	19990	26700	14400	20550	20223.74	7.42	40944	21650	21100	20750	20200	19850	20925	20025	131	6150	500	15200	50	1	26288000	5271	13.82	1.29	12	0.95	1451.00	15504.00	41000	20240607	-51.10	19990	20241113	0.30	41000	-51.10	20240607	19990	0.30	20241113	41000	-51.10	20240607	19990	0.30	20241113	1.81	N	074600	500	131 억	1951561	N	N	373	N	N
101	20241113	130401	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20050	-500	5	-2.43	3980761300	196603	61.63	20300	20700	19990	26700	14400	20550	20247.70	7.42	32502	21650	21100	20750	20200	19850	20925	20025	131	6150	500	15200	50	1	26288000	5271	13.82	1.29	12	0.75	1451.00	15504.00	41000	20240607	-51.10	19990	20241113	0.30	41000	-51.10	20240607	19990	0.30	20241113	41000	-51.10	20240607	19990	0.30	20241113	1.81	N	074600	500	131 억	1951561	N	N	373	N	N
102	20241113	120359	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20200	-350	5	-1.70	3482897050	171873	53.88	20300	20700	19990	26700	14400	20550	20264.35	7.42	29050	21650	21100	20750	20200	19850	20925	20025	131	6150	500	15200	50	1	26288000	5310	13.92	1.30	12	0.65	1451.00	15504.00	41000	20240607	-50.73	19990	20241113	1.05	41000	-50.73	20240607	19990	1.05	20241113	41000	-50.73	20240607	19990	1.05	20241113	1.81	N	074600	500	131 억	1951561	N	N	373	N	N
103	20241113	110357	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20250	-300	5	-1.46	2831116200	139551	43.74	20300	20700	19990	26700	14400	20550	20287.30	7.42	21732	21650	21100	20750	20200	19850	20925	20025	131	6150	500	15200	50	1	26288000	5323	13.96	1.31	12	0.53	1451.00	15504.00	41000	20240607	-50.61	19990	20241113	1.30	41000	-50.61	20240607	19990	1.30	20241113	41000	-50.61	20240607	19990	1.30	20241113	1.81	N	074600	500	131 억	1951561	N	N	373	N	N
104	20241113	100358	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20550	0	3	0.00	803439050	39295	12.32	20300	20700	20200	26700	14400	20550	20446.32	7.42	-1963	21650	21100	20750	20200	19850	20925	20025	131	6150	500	15200	50	1	26288000	5402	14.16	1.33	12	0.15	1451.00	15504.00	41000	20240607	-49.88	20200	20241113	1.73	41000	-49.88	20240607	20200	1.73	20241113	41000	-49.88	20240607	20200	1.73	20241113	1.81	N	074600	500	131 억	1951561	N	N	373	N	N
105	20241113	090351	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20700	150	2	0.73	84783650	4141	1.30	20300	20700	20300	26700	14400	20550	20474.01	7.42	693	21650	21100	20750	20200	19850	20925	20025	131	6150	500	15200	50	1	26288000	5442	14.27	1.34	12	0.02	1451.00	15504.00	41000	20240607	-49.51	20300	20241113	1.97	41000	-49.51	20240607	20300	1.97	20241113	41000	-49.51	20240607	20300	1.97	20241113	1.81	N	074600	500	131 억	1951561	N	N	373	N	N
106	20241112	160600	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20550	-800	5	-3.75	6555375550	317523	73.67	21250	21300	20400	27750	14950	21350	20645.61	7.05	78143	23916	22632	21916	20632	19916	22275	20275	131	6400	500	15790	50	1	26288000	5402	14.16	1.33	12	1.21	1451.00	15504.00	41000	20240607	-49.88	20400	20241112	0.74	41000	-49.88	20240607	20400	0.74	20241112	41000	-49.88	20240607	20400	0.74	20241112	1.81	N	074600	500	131 억	1852006	N	N	373	N	N
107	20241112	150605	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20500	-850	5	-3.98	6211081600	300725	69.77	21250	21300	20400	27750	14950	21350	20653.65	7.05	76431	23916	22632	21916	20632	19916	22275	20275	131	6400	500	15790	50	1	26288000	5389	14.13	1.32	12	1.14	1451.00	15504.00	41000	20240607	-50.00	20400	20241112	0.49	41000	-50.00	20240607	20400	0.49	20241112	41000	-50.00	20240607	20400	0.49	20241112	1.81	N	074600	500	131 억	1852006	N	N	472	N	N
108	20241112	140612	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20450	-900	5	-4.22	5140330650	248427	57.64	21250	21300	20450	27750	14950	21350	20691.47	7.05	54216	23916	22632	21916	20632	19916	22275	20275	131	6400	500	15790	50	1	26288000	5376	14.09	1.32	12	0.95	1451.00	15504.00	41000	20240607	-50.12	20450	20241112	0.00	41000	-50.12	20240607	20450	0.00	20241112	41000	-50.12	20240607	20450	0.00	20241112	1.81	N	074600	500	131 억	1852006	N	N	472	N	N
109	20241112	130608	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20600	-750	5	-3.51	4148084750	200102	46.42	21250	21300	20450	27750	14950	21350	20729.80	7.05	35050	23916	22632	21916	20632	19916	22275	20275	131	6400	500	15790	50	1	26288000	5415	14.20	1.33	12	0.76	1451.00	15504.00	41000	20240607	-49.76	20450	20241112	0.73	41000	-49.76	20240607	20450	0.73	20241112	41000	-49.76	20240607	20450	0.73	20241112	1.81	N	074600	500	131 억	1852006	N	N	472	N	N
110	20241112	120607	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20750	-600	5	-2.81	3488053050	168097	39.00	21250	21300	20450	27750	14950	21350	20750.18	7.05	24148	23916	22632	21916	20632	19916	22275	20275	131	6400	500	15790	50	1	26288000	5455	14.30	1.34	12	0.64	1451.00	15504.00	41000	20240607	-49.39	20450	20241112	1.47	41000	-49.39	20240607	20450	1.47	20241112	41000	-49.39	20240607	20450	1.47	20241112	1.81	N	074600	500	131 억	1852006	N	N	472	N	N
111	20241112	110606	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20850	-500	5	-2.34	2923950600	140852	32.68	21250	21300	20450	27750	14950	21350	20758.95	7.05	18007	23916	22632	21916	20632	19916	22275	20275	131	6400	500	15790	50	1	26288000	5481	14.37	1.34	12	0.54	1451.00	15504.00	41000	20240607	-49.15	20450	20241112	1.96	41000	-49.15	20240607	20450	1.96	20241112	41000	-49.15	20240607	20450	1.96	20241112	1.81	N	074600	500	131 억	1852006	N	N	472	N	N
112	20241112	100604	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	20800	-550	5	-2.58	1992268600	96157	22.31	21250	21300	20450	27750	14950	21350	20718.80	7.05	5166	23916	22632	21916	20632	19916	22275	20275	131	6400	500	15790	50	1	26288000	5468	14.33	1.34	12	0.37	1451.00	15504.00	41000	20240607	-49.27	20450	20241112	1.71	41000	-49.27	20240607	20450	1.71	20241112	41000	-49.27	20240607	20450	1.71	20241112	1.81	N	074600	500	131 억	1852006	N	N	472	N	N
113	20241112	090604	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	21000	-350	5	-1.64	181324150	8587	1.99	21250	21300	21000	27750	14950	21350	21115.63	7.05	-3890	23916	22632	21916	20632	19916	22275	20275	131	6400	500	15790	50	1	26288000	5520	14.47	1.35	12	0.03	1451.00	15504.00	41000	20240607	-48.78	21000	20241112	0.00	41000	-48.78	20240607	21000	0.00	20241112	41000	-48.78	20240607	21000	0.00	20241112	1.81	N	074600	500	131 억	1852006	N	N	472	N	N
114	20241111	160600	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	21350	-1700	5	-7.38	9270568050	428668	381.85	22900	23200	21200	29950	16150	23050	21626.96	6.81	14438	24383	23716	23383	22716	22383	23550	22550	131	6900	500	17050	50	1	26288000	5612	14.71	1.38	12	1.63	1451.00	15504.00	41000	20240607	-47.93	21200	20241111	0.71	41000	-47.93	20240607	21200	0.71	20241111	41000	-47.93	20240607	21200	0.71	20241111	1.79	N	074600	500	131 억	1790017	N	N	472	N	N
115	20241111	150619	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	21300	-1750	5	-7.59	8921524950	412305	367.27	22900	23200	21200	29950	16150	23050	21638.17	6.81	18842	24383	23716	23383	22716	22383	23550	22550	131	6900	500	17050	50	1	26288000	5599	14.68	1.37	12	1.57	1451.00	15504.00	41000	20240607	-48.05	21200	20241111	0.47	41000	-48.05	20240607	21200	0.47	20241111	41000	-48.05	20240607	21200	0.47	20241111	1.79	N	074600	500	131 억	1790017	N	N	787	N	N
116	20241111	140611	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	21450	-1600	5	-6.94	7138336500	328654	292.76	22900	23200	21300	29950	16150	23050	21719.91	6.81	17099	24383	23716	23383	22716	22383	23550	22550	131	6900	500	17050	50	1	26288000	5639	14.78	1.38	12	1.25	1451.00	15504.00	41000	20240607	-47.68	21300	20241111	0.70	41000	-47.68	20240607	21300	0.70	20241111	41000	-47.68	20240607	21300	0.70	20241111	1.79	N	074600	500	131 억	1790017	N	N	787	N	N
117	20241111	130606	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	21550	-1500	5	-6.51	6173378500	283760	252.77	22900	23200	21300	29950	16150	23050	21755.63	6.81	7152	24383	23716	23383	22716	22383	23550	22550	131	6900	500	17050	50	1	26288000	5665	14.85	1.39	12	1.08	1451.00	15504.00	41000	20240607	-47.44	21300	20241111	1.17	41000	-47.44	20240607	21300	1.17	20241111	41000	-47.44	20240607	21300	1.17	20241111	1.79	N	074600	500	131 억	1790017	N	N	787	N	N
118	20241111	120603	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	21350	-1700	5	-7.38	5186704050	237763	211.79	22900	23200	21300	29950	16150	23050	21814.60	6.81	-4339	24383	23716	23383	22716	22383	23550	22550	131	6900	500	17050	50	1	26288000	5612	14.71	1.38	12	0.90	1451.00	15504.00	41000	20240607	-47.93	21300	20241111	0.23	41000	-47.93	20240607	21300	0.23	20241111	41000	-47.93	20240607	21300	0.23	20241111	1.79	N	074600	500	131 억	1790017	N	N	787	N	N
119	20241111	110603	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	21600	-1450	5	-6.29	4042221550	184436	164.29	22900	23200	21550	29950	16150	23050	21916.66	6.81	-7483	24383	23716	23383	22716	22383	23550	22550	131	6900	500	17050	50	1	26288000	5678	14.89	1.39	12	0.70	1451.00	15504.00	41000	20240607	-47.32	21550	20241111	0.23	41000	-47.32	20240607	21550	0.23	20241111	41000	-47.32	20240607	21550	0.23	20241111	1.79	N	074600	500	131 억	1790017	N	N	787	N	N
120	20241111	100601	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	21650	-1400	5	-6.07	3176560800	144449	128.67	22900	23200	21600	29950	16150	23050	21990.88	6.81	-2082	24383	23716	23383	22716	22383	23550	22550	131	6900	500	17050	50	1	26288000	5691	14.92	1.40	12	0.55	1451.00	15504.00	41000	20240607	-47.20	21600	20241111	0.23	41000	-47.20	20240607	21600	0.23	20241111	41000	-47.20	20240607	21600	0.23	20241111	1.79	N	074600	500	131 억	1790017	N	N	787	N	N
121	20241111	090558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	22600	-450	5	-1.95	312237200	13719	12.22	22900	23200	22550	29950	16150	23050	22759.47	6.81	-4221	24383	23716	23383	22716	22383	23550	22550	131	6900	500	17050	50	1	26288000	5941	15.58	1.46	12	0.05	1451.00	15504.00	41000	20240607	-44.88	22250	20241023	1.57	41000	-44.88	20240607	22250	1.57	20241023	41000	-44.88	20240607	22250	1.57	20241023	1.79	N	074600	500	131 억	1790017	N	N	787	N	N
122	20241108	160554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23050	-450	5	-1.91	2626784750	111771	77.13	23800	24050	23050	30550	16450	23500	23502.25	6.76	5464	24566	24032	23666	23132	22766	23850	22950	131	7050	500	17390	50	1	26288000	6059	15.89	1.49	12	0.43	1451.00	15504.00	41000	20240607	-43.78	22250	20241023	3.60	41000	-43.78	20240607	22250	3.60	20241023	41000	-43.78	20240607	22250	3.60	20241023	1.80	N	074600	500	131 억	1778256	N	N	787	N	N
123	20241108	150602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23100	-400	5	-1.70	2457538700	104442	72.07	23800	24050	23100	30550	16450	23500	23530.18	6.76	6309	24566	24032	23666	23132	22766	23850	22950	131	7050	500	17390	50	1	26288000	6073	15.92	1.49	12	0.40	1451.00	15504.00	41000	20240607	-43.66	22250	20241023	3.82	41000	-43.66	20240607	22250	3.82	20241023	41000	-43.66	20240607	22250	3.82	20241023	1.80	N	074600	500	131 억	1778256	N	N	1328	N	N
124	20241108	140601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23250	-250	5	-1.06	2015015250	85331	58.89	23800	24050	23200	30550	16450	23500	23614.11	6.76	3704	24566	24032	23666	23132	22766	23850	22950	131	7050	500	17390	50	1	26288000	6112	16.02	1.50	12	0.32	1451.00	15504.00	41000	20240607	-43.29	22250	20241023	4.49	41000	-43.29	20240607	22250	4.49	20241023	41000	-43.29	20240607	22250	4.49	20241023	1.80	N	074600	500	131 억	1778256	N	N	1328	N	N
125	20241108	130602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23450	-50	5	-0.21	1502255950	63364	43.73	23800	24050	23450	30550	16450	23500	23708.35	6.76	7970	24566	24032	23666	23132	22766	23850	22950	131	7050	500	17390	50	1	26288000	6165	16.16	1.51	12	0.24	1451.00	15504.00	41000	20240607	-42.80	22250	20241023	5.39	41000	-42.80	20240607	22250	5.39	20241023	41000	-42.80	20240607	22250	5.39	20241023	1.80	N	074600	500	131 억	1778256	N	N	1328	N	N
126	20241108	120600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23600	100	2	0.43	1078553750	45368	31.31	23800	24050	23500	30550	16450	23500	23773.45	6.76	5922	24566	24032	23666	23132	22766	23850	22950	131	7050	500	17390	50	1	26288000	6204	16.26	1.52	12	0.17	1451.00	15504.00	41000	20240607	-42.44	22250	20241023	6.07	41000	-42.44	20240607	22250	6.07	20241023	41000	-42.44	20240607	22250	6.07	20241023	1.80	N	074600	500	131 억	1778256	N	N	1328	N	N
127	20241108	110600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23600	100	2	0.43	879774250	36929	25.48	23800	24050	23550	30550	16450	23500	23823.40	6.76	6222	24566	24032	23666	23132	22766	23850	22950	131	7050	500	17390	50	1	26288000	6204	16.26	1.52	12	0.14	1451.00	15504.00	41000	20240607	-42.44	22250	20241023	6.07	41000	-42.44	20240607	22250	6.07	20241023	41000	-42.44	20240607	22250	6.07	20241023	1.80	N	074600	500	131 억	1778256	N	N	1328	N	N
128	20241108	100609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23850	350	2	1.49	572564600	23955	16.53	23800	24050	23750	30550	16450	23500	23901.67	6.76	5438	24566	24032	23666	23132	22766	23850	22950	131	7050	500	17390	50	1	26288000	6270	16.44	1.54	12	0.09	1451.00	15504.00	41000	20240607	-41.83	22250	20241023	7.19	41000	-41.83	20240607	22250	7.19	20241023	41000	-41.83	20240607	22250	7.19	20241023	1.80	N	074600	500	131 억	1778256	N	N	1328	N	N
129	20241108	090555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23900	400	2	1.70	177302700	7426	5.12	23800	23950	23750	30550	16450	23500	23875.94	6.76	4193	24566	24032	23666	23132	22766	23850	22950	131	7050	500	17390	50	1	26288000	6283	16.47	1.54	12	0.03	1451.00	15504.00	41000	20240607	-41.71	22250	20241023	7.42	41000	-41.71	20240607	22250	7.42	20241023	41000	-41.71	20240607	22250	7.42	20241023	1.80	N	074600	500	131 억	1778256	N	N	1328	N	N
130	20241107	160557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23500	-550	5	-2.29	3388636800	143688	93.04	24100	24200	23300	31250	16850	24050	23583.26	6.77	-5533	25183	24616	24233	23666	23283	24425	23475	131	7200	500	17790	50	1	26288000	6178	16.20	1.52	12	0.55	1451.00	15504.00	41000	20240607	-42.68	22250	20241023	5.62	41000	-42.68	20240607	22250	5.62	20241023	41000	-42.68	20240607	22250	5.62	20241023	1.78	N	074600	500	131 억	1778990	N	N	1325	N	N
131	20241107	150558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23550	-500	5	-2.08	3221682100	136589	88.44	24100	24200	23300	31250	16850	24050	23586.52	6.77	-7497	25183	24616	24233	23666	23283	24425	23475	131	7200	500	17790	50	1	26288000	6191	16.23	1.52	12	0.52	1451.00	15504.00	41000	20240607	-42.56	22250	20241023	5.84	41000	-42.56	20240607	22250	5.84	20241023	41000	-42.56	20240607	22250	5.84	20241023	1.78	N	074600	500	131 억	1778990	N	N	1424	N	N
132	20241107	140600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23550	-500	5	-2.08	2870890850	121673	78.78	24100	24200	23300	31250	16850	24050	23594.95	6.77	-9797	25183	24616	24233	23666	23283	24425	23475	131	7200	500	17790	50	1	26288000	6191	16.23	1.52	12	0.46	1451.00	15504.00	41000	20240607	-42.56	22250	20241023	5.84	41000	-42.56	20240607	22250	5.84	20241023	41000	-42.56	20240607	22250	5.84	20241023	1.78	N	074600	500	131 억	1778990	N	N	1424	N	N
133	20241107	130601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23600	-450	5	-1.87	2433745100	103151	66.79	24100	24200	23300	31250	16850	24050	23593.78	6.77	-10250	25183	24616	24233	23666	23283	24425	23475	131	7200	500	17790	50	1	26288000	6204	16.26	1.52	12	0.39	1451.00	15504.00	41000	20240607	-42.44	22250	20241023	6.07	41000	-42.44	20240607	22250	6.07	20241023	41000	-42.44	20240607	22250	6.07	20241023	1.78	N	074600	500	131 억	1778990	N	N	1424	N	N
134	20241107	120558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23550	-500	5	-2.08	2114207400	89624	58.03	24100	24200	23300	31250	16850	24050	23589.49	6.77	-13176	25183	24616	24233	23666	23283	24425	23475	131	7200	500	17790	50	1	26288000	6191	16.23	1.52	12	0.34	1451.00	15504.00	41000	20240607	-42.56	22250	20241023	5.84	41000	-42.56	20240607	22250	5.84	20241023	41000	-42.56	20240607	22250	5.84	20241023	1.78	N	074600	500	131 억	1778990	N	N	1424	N	N
135	20241107	110558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23350	-700	5	-2.91	1643444050	69614	45.08	24100	24200	23300	31250	16850	24050	23607.64	6.77	-17487	25183	24616	24233	23666	23283	24425	23475	131	7200	500	17790	50	1	26288000	6138	16.09	1.51	12	0.26	1451.00	15504.00	41000	20240607	-43.05	22250	20241023	4.94	41000	-43.05	20240607	22250	4.94	20241023	41000	-43.05	20240607	22250	4.94	20241023	1.78	N	074600	500	131 억	1778990	N	N	1424	N	N
136	20241107	100557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23550	-500	5	-2.08	1039978150	43906	28.43	24100	24200	23400	31250	16850	24050	23686.06	6.77	-9113	25183	24616	24233	23666	23283	24425	23475	131	7200	500	17790	50	1	26288000	6191	16.23	1.52	12	0.17	1451.00	15504.00	41000	20240607	-42.56	22250	20241023	5.84	41000	-42.56	20240607	22250	5.84	20241023	41000	-42.56	20240607	22250	5.84	20241023	1.78	N	074600	500	131 억	1778990	N	N	1424	N	N
137	20241107	090557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23850	-200	5	-0.83	92579700	3853	2.49	24100	24200	23850	31250	16850	24050	24027.66	6.77	-2655	25183	24616	24233	23666	23283	24425	23475	131	7200	500	17790	50	1	26288000	6270	16.44	1.54	12	0.01	1451.00	15504.00	41000	20240607	-41.83	22250	20241023	7.19	41000	-41.83	20240607	22250	7.19	20241023	41000	-41.83	20240607	22250	7.19	20241023	1.78	N	074600	500	131 억	1778990	N	N	1424	N	N
138	20241106	160600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24050	0	3	0.00	3745967250	153773	164.04	24250	24800	23850	31250	16850	24050	24360.59	6.88	-27773	25083	24566	24233	23716	23383	24400	23550	131	7200	500	17790	50	1	26288000	6322	16.57	1.55	12	0.58	1451.00	15504.00	41000	20240607	-41.34	22250	20241023	8.09	41000	-41.34	20240607	22250	8.09	20241023	41000	-41.34	20240607	22250	8.09	20241023	1.79	N	074600	500	131 억	1808137	N	N	1424	N	N
139	20241106	150618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24050	0	3	0.00	3575917550	146706	156.50	24250	24800	23850	31250	16850	24050	24374.72	6.88	-26348	25083	24566	24233	23716	23383	24400	23550	131	7200	500	17790	50	1	26288000	6322	16.57	1.55	12	0.56	1451.00	15504.00	41000	20240607	-41.34	22250	20241023	8.09	41000	-41.34	20240607	22250	8.09	20241023	41000	-41.34	20240607	22250	8.09	20241023	1.79	N	074600	500	131 억	1808137	N	N	387	N	N
140	20241106	140613	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24100	50	2	0.21	3312762200	135787	144.85	24250	24800	23850	31250	16850	24050	24396.76	6.88	-24885	25083	24566	24233	23716	23383	24400	23550	131	7200	500	17790	50	1	26288000	6335	16.61	1.55	12	0.52	1451.00	15504.00	41000	20240607	-41.22	22250	20241023	8.31	41000	-41.22	20240607	22250	8.31	20241023	41000	-41.22	20240607	22250	8.31	20241023	1.79	N	074600	500	131 억	1808137	N	N	387	N	N
141	20241106	130620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23900	-150	5	-0.62	2792038700	114133	121.75	24250	24800	23850	31250	16850	24050	24463.03	6.88	-21528	25083	24566	24233	23716	23383	24400	23550	131	7200	500	17790	50	1	26288000	6283	16.47	1.54	12	0.43	1451.00	15504.00	41000	20240607	-41.71	22250	20241023	7.42	41000	-41.71	20240607	22250	7.42	20241023	41000	-41.71	20240607	22250	7.42	20241023	1.79	N	074600	500	131 억	1808137	N	N	387	N	N
142	20241106	120600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24350	300	2	1.25	2199501750	89615	95.60	24250	24800	24200	31250	16850	24050	24543.90	6.88	-20805	25083	24566	24233	23716	23383	24400	23550	131	7200	500	17790	50	1	26288000	6401	16.78	1.57	12	0.34	1451.00	15504.00	41000	20240607	-40.61	22250	20241023	9.44	41000	-40.61	20240607	22250	9.44	20241023	41000	-40.61	20240607	22250	9.44	20241023	1.79	N	074600	500	131 억	1808137	N	N	387	N	N
143	20241106	110604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24500	450	2	1.87	1596756000	65065	69.41	24250	24800	24200	31250	16850	24050	24540.94	6.88	-13194	25083	24566	24233	23716	23383	24400	23550	131	7200	500	17790	50	1	26288000	6441	16.88	1.58	12	0.25	1451.00	15504.00	41000	20240607	-40.24	22250	20241023	10.11	41000	-40.24	20240607	22250	10.11	20241023	41000	-40.24	20240607	22250	10.11	20241023	1.79	N	074600	500	131 억	1808137	N	N	387	N	N
144	20241106	100606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24450	400	2	1.66	1342656700	54647	58.30	24250	24800	24200	31250	16850	24050	24569.63	6.88	-8315	25083	24566	24233	23716	23383	24400	23550	131	7200	500	17790	50	1	26288000	6427	16.85	1.58	12	0.21	1451.00	15504.00	41000	20240607	-40.37	22250	20241023	9.89	41000	-40.37	20240607	22250	9.89	20241023	41000	-40.37	20240607	22250	9.89	20241023	1.79	N	074600	500	131 억	1808137	N	N	387	N	N
145	20241106	090603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24250	200	2	0.83	71354350	2935	3.13	24250	24400	24200	31250	16850	24050	24311.53	6.88	-816	25083	24566	24233	23716	23383	24400	23550	131	7200	500	17790	50	1	26288000	6375	16.71	1.56	12	0.01	1451.00	15504.00	41000	20240607	-40.85	22250	20241023	8.99	41000	-40.85	20240607	22250	8.99	20241023	41000	-40.85	20240607	22250	8.99	20241023	1.79	N	074600	500	131 억	1808137	N	N	387	N	N
146	20241105	160547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24050	-300	5	-1.23	2273185800	93441	66.86	24100	24750	23900	31650	17050	24350	24328.29	6.93	1535	25050	24700	24150	23800	23250	24875	23975	131	7300	500	18010	50	1	26288000	6322	16.57	1.55	12	0.36	1451.00	15504.00	41000	20240607	-41.34	22250	20241023	8.09	41000	-41.34	20240607	22250	8.09	20241023	41000	-41.34	20240607	22250	8.09	20241023	1.81	N	074600	500	131 억	1822433	N	N	387	N	N
147	20241105	150557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24050	-300	5	-1.23	1928021200	79046	56.56	24100	24750	23950	31650	17050	24350	24391.15	6.93	-3166	25050	24700	24150	23800	23250	24875	23975	131	7300	500	18010	50	1	26288000	6322	16.57	1.55	12	0.30	1451.00	15504.00	41000	20240607	-41.34	22250	20241023	8.09	41000	-41.34	20240607	22250	8.09	20241023	41000	-41.34	20240607	22250	8.09	20241023	1.81	N	074600	500	131 억	1822433	N	N	899	N	N
148	20241105	140554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24250	-100	5	-0.41	1671028250	68405	48.95	24100	24750	23950	31650	17050	24350	24428.51	6.93	-1640	25050	24700	24150	23800	23250	24875	23975	131	7300	500	18010	50	1	26288000	6375	16.71	1.56	12	0.26	1451.00	15504.00	41000	20240607	-40.85	22250	20241023	8.99	41000	-40.85	20240607	22250	8.99	20241023	41000	-40.85	20240607	22250	8.99	20241023	1.81	N	074600	500	131 억	1822433	N	N	899	N	N
149	20241105	130556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24500	150	2	0.62	1422177450	58171	41.62	24100	24750	23950	31650	17050	24350	24448.30	6.93	-185	25050	24700	24150	23800	23250	24875	23975	131	7300	500	18010	50	1	26288000	6441	16.88	1.58	12	0.22	1451.00	15504.00	41000	20240607	-40.24	22250	20241023	10.11	41000	-40.24	20240607	22250	10.11	20241023	41000	-40.24	20240607	22250	10.11	20241023	1.81	N	074600	500	131 억	1822433	N	N	899	N	N
150	20241105	120552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24550	200	2	0.82	1246258800	50990	36.49	24100	24750	23950	31650	17050	24350	24441.33	6.93	100	25050	24700	24150	23800	23250	24875	23975	131	7300	500	18010	50	1	26288000	6454	16.92	1.58	12	0.19	1451.00	15504.00	41000	20240607	-40.12	22250	20241023	10.34	41000	-40.12	20240607	22250	10.34	20241023	41000	-40.12	20240607	22250	10.34	20241023	1.81	N	074600	500	131 억	1822433	N	N	899	N	N
151	20241105	110544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24450	100	2	0.41	1119096850	45796	32.77	24100	24750	23950	31650	17050	24350	24436.66	6.93	-908	25050	24700	24150	23800	23250	24875	23975	131	7300	500	18010	50	1	26288000	6427	16.85	1.58	12	0.17	1451.00	15504.00	41000	20240607	-40.37	22250	20241023	9.89	41000	-40.37	20240607	22250	9.89	20241023	41000	-40.37	20240607	22250	9.89	20241023	1.81	N	074600	500	131 억	1822433	N	N	899	N	N
152	20241105	100552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24400	50	2	0.21	807322450	33085	23.67	24100	24750	23950	31650	17050	24350	24401.54	6.93	1899	25050	24700	24150	23800	23250	24875	23975	131	7300	500	18010	50	1	26288000	6414	16.82	1.57	12	0.13	1451.00	15504.00	41000	20240607	-40.49	22250	20241023	9.66	41000	-40.49	20240607	22250	9.66	20241023	41000	-40.49	20240607	22250	9.66	20241023	1.81	N	074600	500	131 억	1822433	N	N	899	N	N
153	20241105	090549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24250	-100	5	-0.41	124716450	5174	3.70	24100	24300	23950	31650	17050	24350	24102.11	6.93	-667	25050	24700	24150	23800	23250	24875	23975	131	7300	500	18010	50	1	26288000	6375	16.71	1.56	12	0.02	1451.00	15504.00	41000	20240607	-40.85	22250	20241023	8.99	41000	-40.85	20240607	22250	8.99	20241023	41000	-40.85	20240607	22250	8.99	20241023	1.81	N	074600	500	131 억	1822433	N	N	899	N	N
154	20241104	160547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24350	650	2	2.74	3371956250	139246	133.34	23750	24500	23600	30800	16600	23700	24215.77	7.04	-10928	24733	24216	23733	23216	22733	23975	22975	131	7100	500	17530	50	1	26288000	6401	16.78	1.57	12	0.53	1451.00	15504.00	41000	20240607	-40.61	22250	20241023	9.44	41000	-40.61	20240607	22250	9.44	20241023	41000	-40.61	20240607	22250	9.44	20241023	1.86	N	074600	500	131 억	1851751	N	N	899	N	N
155	20241104	150555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24250	550	2	2.32	3176823750	131220	125.65	23750	24500	23600	30800	16600	23700	24210.10	7.04	-11563	24733	24216	23733	23216	22733	23975	22975	131	7100	500	17530	50	1	26288000	6375	16.71	1.56	12	0.50	1451.00	15504.00	41000	20240607	-40.85	22250	20241023	8.99	41000	-40.85	20240607	22250	8.99	20241023	41000	-40.85	20240607	22250	8.99	20241023	1.86	N	074600	500	131 억	1851751	N	N	138	N	N
156	20241104	140547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24250	550	2	2.32	2890250750	119406	114.34	23750	24500	23600	30800	16600	23700	24205.45	7.04	-9854	24733	24216	23733	23216	22733	23975	22975	131	7100	500	17530	50	1	26288000	6375	16.71	1.56	12	0.45	1451.00	15504.00	41000	20240607	-40.85	22250	20241023	8.99	41000	-40.85	20240607	22250	8.99	20241023	41000	-40.85	20240607	22250	8.99	20241023	1.86	N	074600	500	131 억	1851751	N	N	138	N	N
157	20241104	130534	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24450	750	2	3.16	2641616350	109164	104.53	23750	24500	23600	30800	16600	23700	24198.84	7.04	-7785	24733	24216	23733	23216	22733	23975	22975	131	7100	500	17530	50	1	26288000	6427	16.85	1.58	12	0.42	1451.00	15504.00	41000	20240607	-40.37	22250	20241023	9.89	41000	-40.37	20240607	22250	9.89	20241023	41000	-40.37	20240607	22250	9.89	20241023	1.86	N	074600	500	131 억	1851751	N	N	138	N	N
158	20241104	120539	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24350	650	2	2.74	2233106500	92338	88.42	23750	24500	23600	30800	16600	23700	24184.31	7.04	-9540	24733	24216	23733	23216	22733	23975	22975	131	7100	500	17530	50	1	26288000	6401	16.78	1.57	12	0.35	1451.00	15504.00	41000	20240607	-40.61	22250	20241023	9.44	41000	-40.61	20240607	22250	9.44	20241023	41000	-40.61	20240607	22250	9.44	20241023	1.86	N	074600	500	131 억	1851751	N	N	138	N	N
159	20241104	110536	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24450	750	2	3.16	1923054700	79620	76.24	23750	24500	23600	30800	16600	23700	24153.20	7.04	-8741	24733	24216	23733	23216	22733	23975	22975	131	7100	500	17530	50	1	26288000	6427	16.85	1.58	12	0.30	1451.00	15504.00	41000	20240607	-40.37	22250	20241023	9.89	41000	-40.37	20240607	22250	9.89	20241023	41000	-40.37	20240607	22250	9.89	20241023	1.86	N	074600	500	131 억	1851751	N	N	138	N	N
160	20241104	100530	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	24250	550	2	2.32	938105400	39150	37.49	23750	24300	23600	30800	16600	23700	23962.17	7.04	-6392	24733	24216	23733	23216	22733	23975	22975	131	7100	500	17530	50	1	26288000	6375	16.71	1.56	12	0.15	1451.00	15504.00	41000	20240607	-40.85	22250	20241023	8.99	41000	-40.85	20240607	22250	8.99	20241023	41000	-40.85	20240607	22250	8.99	20241023	1.86	N	074600	500	131 억	1851751	N	N	138	N	N
161	20241104	090536	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23600	-100	5	-0.42	75873250	3202	3.07	23750	23800	23600	30800	16600	23700	23695.51	7.04	-1050	24733	24216	23733	23216	22733	23975	22975	131	7100	500	17530	50	1	26288000	6204	16.26	1.52	12	0.01	1451.00	15504.00	41000	20240607	-42.44	22250	20241023	6.07	41000	-42.44	20240607	22250	6.07	20241023	41000	-42.44	20240607	22250	6.07	20241023	1.86	N	074600	500	131 억	1851751	N	N	138	N	N
162	20241101	160518	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23700	-400	5	-1.66	2448794600	103550	69.10	23850	24250	23250	31300	16900	24100	23648.42	7.09	-22008	25300	24700	23750	23150	22200	25000	23450	131	7200	500	17830	50	1	26288000	6230	16.33	1.53	12	0.39	1451.00	15504.00	41000	20240607	-42.20	22250	20241023	6.52	41000	-42.20	20240607	22250	6.52	20241023	41000	-42.20	20240607	22250	6.52	20241023	1.85	N	074600	500	131 억	1864028	N	N	138	N	N
163	20241101	150531	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23500	-600	5	-2.49	2249755650	95113	63.47	23850	24250	23250	31300	16900	24100	23653.50	7.09	-20943	25300	24700	23750	23150	22200	25000	23450	131	7200	500	17830	50	1	26288000	6178	16.20	1.52	12	0.36	1451.00	15504.00	41000	20240607	-42.68	22250	20241023	5.62	41000	-42.68	20240607	22250	5.62	20241023	41000	-42.68	20240607	22250	5.62	20241023	1.85	N	074600	500	131 억	1864028	N	N	1397	N	N
164	20241101	140518	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23750	-350	5	-1.45	1879444650	79482	53.04	23850	24250	23250	31300	16900	24100	23646.17	7.09	-18384	25300	24700	23750	23150	22200	25000	23450	131	7200	500	17830	50	1	26288000	6243	16.37	1.53	12	0.30	1451.00	15504.00	41000	20240607	-42.07	22250	20241023	6.74	41000	-42.07	20240607	22250	6.74	20241023	41000	-42.07	20240607	22250	6.74	20241023	1.85	N	074600	500	131 억	1864028	N	N	1397	N	N
165	20241101	130617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23750	-350	5	-1.45	1660376450	70260	46.89	23850	24250	23250	31300	16900	24100	23631.89	7.09	-16195	25300	24700	23750	23150	22200	25000	23450	131	7200	500	17830	50	1	26288000	6243	16.37	1.53	12	0.27	1451.00	15504.00	41000	20240607	-42.07	22250	20241023	6.74	41000	-42.07	20240607	22250	6.74	20241023	41000	-42.07	20240607	22250	6.74	20241023	1.85	N	074600	500	131 억	1864028	N	N	1397	N	N
166	20241101	120617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23500	-600	5	-2.49	1496544450	63313	42.25	23850	24250	23250	31300	16900	24100	23637.24	7.09	-14474	25300	24700	23750	23150	22200	25000	23450	131	7200	500	17830	50	1	26288000	6178	16.20	1.52	12	0.24	1451.00	15504.00	41000	20240607	-42.68	22250	20241023	5.62	41000	-42.68	20240607	22250	5.62	20241023	41000	-42.68	20240607	22250	5.62	20241023	1.85	N	074600	500	131 억	1864028	N	N	1397	N	N
167	20241101	110615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23450	-650	5	-2.70	977632650	41344	27.59	23850	24100	23250	31300	16900	24100	23646.30	7.09	-18574	25300	24700	23750	23150	22200	25000	23450	131	7200	500	17830	50	1	26288000	6165	16.16	1.51	12	0.16	1451.00	15504.00	41000	20240607	-42.80	22250	20241023	5.39	41000	-42.80	20240607	22250	5.39	20241023	41000	-42.80	20240607	22250	5.39	20241023	1.85	N	074600	500	131 억	1864028	N	N	1397	N	N
168	20241101	100617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23500	-600	5	-2.49	628087000	26414	17.63	23850	24100	23450	31300	16900	24100	23778.56	7.09	-12142	25300	24700	23750	23150	22200	25000	23450	131	7200	500	17830	50	1	26288000	6178	16.20	1.52	12	0.10	1451.00	15504.00	41000	20240607	-42.68	22250	20241023	5.62	41000	-42.68	20240607	22250	5.62	20241023	41000	-42.68	20240607	22250	5.62	20241023	1.85	N	074600	500	131 억	1864028	N	N	1397	N	N
169	20241101	090615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	23850	-250	5	-1.04	95784050	4024	2.69	23850	23850	23650	31300	16900	24100	23803.19	7.09	-1180	25300	24700	23750	23150	22200	25000	23450	131	7200	500	17830	50	1	26288000	6270	16.44	1.54	12	0.02	1451.00	15504.00	41000	20240607	-41.83	22250	20241023	7.19	41000	-41.83	20240607	22250	7.19	20241023	41000	-41.83	20240607	22250	7.19	20241023	1.85	N	074600	500	131 억	1864028	N	N	1397	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History