KissMeData/074600/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

79 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160658	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26850	-350	5	-1.29	4877782200	181576	62.55	27200	27300	26650	35350	19050	27200	26863.64	5.91	0	-42117	28466	27832	27266	26632	26066	27550	26350	131	8150	500	20120	50	1	26288000	7058	13.11	1.88	12	0.69	2048.00	14286.00	31650	20230703	-15.17	21250	20230316	26.35	31650	-15.17	20230703	21250	26.35	20230316	31650	-15.17	20230703	21250	26.35	20230316	2.13	N	074600	500	131 억	1552575	N	N	103	N	N
3	20231130	150700	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26800	-400	5	-1.47	4433534150	165034	56.85	27200	27300	26650	35350	19050	27200	26864.37	5.91	0	-40402	28466	27832	27266	26632	26066	27550	26350	131	8150	500	20120	50	1	26288000	7045	13.09	1.88	12	0.63	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.13	N	074600	500	131 억	1552575	N	N	67	N	N
4	20231130	140655	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26800	-400	5	-1.47	3564980300	132573	45.67	27200	27300	26650	35350	19050	27200	26890.70	5.91	0	-30250	28466	27832	27266	26632	26066	27550	26350	131	8150	500	20120	50	1	26288000	7045	13.09	1.88	12	0.50	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.13	N	074600	500	131 억	1552575	N	N	67	N	N
5	20231130	130654	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26800	-400	5	-1.47	3136756050	116596	40.17	27200	27300	26650	35350	19050	27200	26902.78	5.91	0	-24988	28466	27832	27266	26632	26066	27550	26350	131	8150	500	20120	50	1	26288000	7045	13.09	1.88	12	0.44	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.13	N	074600	500	131 억	1552575	N	N	67	N	N
6	20231130	120705	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26800	-400	5	-1.47	2519081350	93498	32.21	27200	27300	26650	35350	19050	27200	26942.62	5.91	0	-22187	28466	27832	27266	26632	26066	27550	26350	131	8150	500	20120	50	1	26288000	7045	13.09	1.88	12	0.36	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.13	N	074600	500	131 억	1552575	N	N	67	N	N
7	20231130	110659	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	-200	5	-0.74	1529731850	56622	19.51	27200	27300	26850	35350	19050	27200	27016.56	5.91	0	-6977	28466	27832	27266	26632	26066	27550	26350	131	8150	500	20120	50	1	26288000	7098	13.18	1.89	12	0.22	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.13	N	074600	500	131 억	1552575	N	N	67	N	N
8	20231130	100654	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	-200	5	-0.74	1230636350	45531	15.69	27200	27300	26850	35350	19050	27200	27028.54	5.91	0	-4988	28466	27832	27266	26632	26066	27550	26350	131	8150	500	20120	50	1	26288000	7098	13.18	1.89	12	0.17	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.13	N	074600	500	131 억	1552575	N	N	67	N	N
9	20231130	090656	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	-200	5	-0.74	245739700	9060	3.12	27200	27300	27000	35350	19050	27200	27123.59	5.91	0	449	28466	27832	27266	26632	26066	27550	26350	131	8150	500	20120	50	1	26288000	7098	13.18	1.89	12	0.03	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.13	N	074600	500	131 억	1552575	N	N	67	N	N
10	20231129	160653	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27200	-750	5	-2.68	7883698950	289777	160.44	27900	27900	26700	36300	19600	27950	27205.85	5.84	0	11380	28516	28232	27916	27632	27316	28075	27475	131	8350	500	20680	50	1	26288000	7150	13.28	1.90	12	1.10	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.12	N	074600	500	131 억	1535539	N	N	67	N	N
11	20231129	150657	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	-950	5	-3.40	7400585750	271900	150.54	27900	27900	26700	36300	19600	27950	27217.77	5.84	0	8064	28516	28232	27916	27632	27316	28075	27475	131	8350	500	20680	50	1	26288000	7098	13.18	1.89	12	1.03	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.12	N	074600	500	131 억	1535539	N	N	390	N	N
12	20231129	140653	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	-950	5	-3.40	4727547350	172482	95.49	27900	27900	27000	36300	19600	27950	27408.62	5.84	0	-9908	28516	28232	27916	27632	27316	28075	27475	131	8350	500	20680	50	1	26288000	7098	13.18	1.89	12	0.66	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.12	N	074600	500	131 억	1535539	N	N	390	N	N
13	20231129	130656	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	-500	5	-1.79	3478663550	126632	70.11	27900	27900	27250	36300	19600	27950	27470.27	5.84	0	-5205	28516	28232	27916	27632	27316	28075	27475	131	8350	500	20680	50	1	26288000	7216	13.40	1.92	12	0.48	2048.00	14286.00	31650	20230703	-13.27	21250	20230316	29.18	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	21250	29.18	20230316	2.12	N	074600	500	131 억	1535539	N	N	390	N	N
14	20231129	120656	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	-500	5	-1.79	2475438550	89934	49.79	27900	27900	27250	36300	19600	27950	27524.58	5.84	0	-5777	28516	28232	27916	27632	27316	28075	27475	131	8350	500	20680	50	1	26288000	7216	13.40	1.92	12	0.34	2048.00	14286.00	31650	20230703	-13.27	21250	20230316	29.18	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	21250	29.18	20230316	2.12	N	074600	500	131 억	1535539	N	N	390	N	N
15	20231129	110656	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	-500	5	-1.79	2179425000	79152	43.82	27900	27900	27250	36300	19600	27950	27534.15	5.84	0	-4935	28516	28232	27916	27632	27316	28075	27475	131	8350	500	20680	50	1	26288000	7216	13.40	1.92	12	0.30	2048.00	14286.00	31650	20230703	-13.27	21250	20230316	29.18	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	21250	29.18	20230316	2.12	N	074600	500	131 억	1535539	N	N	390	N	N
16	20231129	100655	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27650	-300	5	-1.07	1422213600	51631	28.59	27900	27900	27250	36300	19600	27950	27544.95	5.84	0	-9483	28516	28232	27916	27632	27316	28075	27475	131	8350	500	20680	50	1	26288000	7269	13.50	1.94	12	0.20	2048.00	14286.00	31650	20230703	-12.64	21250	20230316	30.12	31650	-12.64	20230703	21250	30.12	20230316	31650	-12.64	20230703	21250	30.12	20230316	2.12	N	074600	500	131 억	1535539	N	N	390	N	N
17	20231129	090651	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27700	-250	5	-0.89	159265900	5737	3.18	27900	27900	27600	36300	19600	27950	27757.83	5.84	0	-2410	28516	28232	27916	27632	27316	28075	27475	131	8350	500	20680	50	1	26288000	7282	13.53	1.94	12	0.02	2048.00	14286.00	31650	20230703	-12.48	21250	20230316	30.35	31650	-12.48	20230703	21250	30.35	20230316	31650	-12.48	20230703	21250	30.35	20230316	2.12	N	074600	500	131 억	1535539	N	N	390	N	N
18	20231128	160653	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27950	200	2	0.72	4998257500	178923	112.80	28000	28200	27600	36050	19450	27750	27935.24	5.81	-230	6453	28450	28100	27750	27400	27050	28275	27575	131	8300	500	20530	50	1	26288000	7347	13.65	1.96	12	0.68	2048.00	14286.00	31650	20230703	-11.69	21250	20230316	31.53	31650	-11.69	20230703	21250	31.53	20230316	31650	-11.69	20230703	21250	31.53	20230316	2.15	N	074600	500	131 억	1527941	N	N	390	N	N
19	20231128	150610	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28000	250	2	0.90	4732817050	169429	106.82	28000	28200	27600	36050	19450	27750	27933.93	5.81	-230	10334	28450	28100	27750	27400	27050	28275	27575	131	8300	500	20530	50	1	26288000	7361	13.67	1.96	12	0.64	2048.00	14286.00	31650	20230703	-11.53	21250	20230316	31.76	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	21250	31.76	20230316	2.15	N	074600	500	131 억	1527941	N	N	702	N	N
20	20231128	140653	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28000	250	2	0.90	4251110950	152216	95.97	28000	28200	27600	36050	19450	27750	27928.15	5.81	-230	10604	28450	28100	27750	27400	27050	28275	27575	131	8300	500	20530	50	1	26288000	7361	13.67	1.96	12	0.58	2048.00	14286.00	31650	20230703	-11.53	21250	20230316	31.76	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	21250	31.76	20230316	2.15	N	074600	500	131 억	1527941	N	N	702	N	N
21	20231128	130648	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27900	150	2	0.54	3795727250	135925	85.70	28000	28200	27600	36050	19450	27750	27925.16	5.81	-230	11150	28450	28100	27750	27400	27050	28275	27575	131	8300	500	20530	50	1	26288000	7334	13.62	1.95	12	0.52	2048.00	14286.00	31650	20230703	-11.85	21250	20230316	31.29	31650	-11.85	20230703	21250	31.29	20230316	31650	-11.85	20230703	21250	31.29	20230316	2.15	N	074600	500	131 억	1527941	N	N	702	N	N
22	20231128	120651	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28000	250	2	0.90	3343544800	119736	75.49	28000	28200	27600	36050	19450	27750	27924.31	5.81	-230	10342	28450	28100	27750	27400	27050	28275	27575	131	8300	500	20530	50	1	26288000	7361	13.67	1.96	12	0.46	2048.00	14286.00	31650	20230703	-11.53	21250	20230316	31.76	31650	-11.53	20230703	21250	31.76	20230316	31650	-11.53	20230703	21250	31.76	20230316	2.15	N	074600	500	131 억	1527941	N	N	702	N	N
23	20231128	110650	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28100	350	2	1.26	2730196900	97872	61.70	28000	28200	27600	36050	19450	27750	27895.59	5.81	-230	12117	28450	28100	27750	27400	27050	28275	27575	131	8300	500	20530	50	1	26288000	7387	13.72	1.97	12	0.37	2048.00	14286.00	31650	20230703	-11.22	21250	20230316	32.24	31650	-11.22	20230703	21250	32.24	20230316	31650	-11.22	20230703	21250	32.24	20230316	2.15	N	074600	500	131 억	1527941	N	N	702	N	N
24	20231128	100650	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27700	-50	5	-0.18	1560059750	55835	35.20	28000	28200	27700	36050	19450	27750	27940.53	5.81	-230	119	28450	28100	27750	27400	27050	28275	27575	131	8300	500	20530	50	1	26288000	7282	13.53	1.94	12	0.21	2048.00	14286.00	31650	20230703	-12.48	21250	20230316	30.35	31650	-12.48	20230703	21250	30.35	20230316	31650	-12.48	20230703	21250	30.35	20230316	2.15	N	074600	500	131 억	1527941	N	N	702	N	N
25	20231128	090649	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	28200	450	2	1.62	408762200	14551	9.17	28000	28200	27950	36050	19450	27750	28091.69	5.81	-230	-1613	28450	28100	27750	27400	27050	28275	27575	131	8300	500	20530	50	1	26288000	7413	13.77	1.97	12	0.06	2048.00	14286.00	31650	20230703	-10.90	21250	20230316	32.71	31650	-10.90	20230703	21250	32.71	20230316	31650	-10.90	20230703	21250	32.71	20230316	2.15	N	074600	500	131 억	1527941	N	N	702	N	N
26	20231127	160648	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27750	200	2	0.73	4364847000	157108	110.84	27400	28100	27400	35800	19300	27550	27782.95	5.77	-230	10426	28083	27816	27383	27116	26683	27950	27250	131	8250	500	20380	50	1	26288000	7295	13.55	1.94	12	0.60	2048.00	14286.00	31650	20230703	-12.32	21250	20230316	30.59	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	21250	30.59	20230316	2.16	N	074600	500	131 억	1517618	N	N	702	N	N
27	20231127	150649	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27800	250	2	0.91	4017094200	144570	102.00	27400	28100	27400	35800	19300	27550	27786.99	5.77	-230	10547	28083	27816	27383	27116	26683	27950	27250	131	8250	500	20380	50	1	26288000	7308	13.57	1.95	12	0.55	2048.00	14286.00	31650	20230703	-12.16	21250	20230316	30.82	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	21250	30.82	20230316	2.16	N	074600	500	131 억	1517618	N	N	339	N	N
28	20231127	140653	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27750	200	2	0.73	3740522450	134617	94.97	27400	28100	27400	35800	19300	27550	27786.93	5.77	-230	10688	28083	27816	27383	27116	26683	27950	27250	131	8250	500	20380	50	1	26288000	7295	13.55	1.94	12	0.51	2048.00	14286.00	31650	20230703	-12.32	21250	20230316	30.59	31650	-12.32	20230703	21250	30.59	20230316	31650	-12.32	20230703	21250	30.59	20230316	2.16	N	074600	500	131 억	1517618	N	N	339	N	N
29	20231127	130651	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27700	150	2	0.54	3305256650	118945	83.92	27400	28100	27400	35800	19300	27550	27788.71	5.77	-230	4700	28083	27816	27383	27116	26683	27950	27250	131	8250	500	20380	50	1	26288000	7282	13.53	1.94	12	0.45	2048.00	14286.00	31650	20230703	-12.48	21250	20230316	30.35	31650	-12.48	20230703	21250	30.35	20230316	31650	-12.48	20230703	21250	30.35	20230316	2.16	N	074600	500	131 억	1517618	N	N	339	N	N
30	20231127	120652	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27800	250	2	0.91	2984474150	107353	75.74	27400	28100	27400	35800	19300	27550	27801.27	5.77	-230	5885	28083	27816	27383	27116	26683	27950	27250	131	8250	500	20380	50	1	26288000	7308	13.57	1.95	12	0.41	2048.00	14286.00	31650	20230703	-12.16	21250	20230316	30.82	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	21250	30.82	20230316	2.16	N	074600	500	131 억	1517618	N	N	339	N	N
31	20231127	110643	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27800	250	2	0.91	2520207700	90618	63.93	27400	28100	27400	35800	19300	27550	27812.20	5.77	-230	8454	28083	27816	27383	27116	26683	27950	27250	131	8250	500	20380	50	1	26288000	7308	13.57	1.95	12	0.34	2048.00	14286.00	31650	20230703	-12.16	21250	20230316	30.82	31650	-12.16	20230703	21250	30.82	20230316	31650	-12.16	20230703	21250	30.82	20230316	2.16	N	074600	500	131 억	1517618	N	N	339	N	N
32	20231127	100642	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27850	300	2	1.09	1728148950	62183	43.87	27400	28100	27400	35800	19300	27550	27792.51	5.77	-230	10646	28083	27816	27383	27116	26683	27950	27250	131	8250	500	20380	50	1	26288000	7321	13.60	1.95	12	0.24	2048.00	14286.00	31650	20230703	-12.01	21250	20230316	31.06	31650	-12.01	20230703	21250	31.06	20230316	31650	-12.01	20230703	21250	31.06	20230316	2.16	N	074600	500	131 억	1517618	N	N	339	N	N
33	20231127	090644	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27500	-50	5	-0.18	143879300	5234	3.69	27400	27600	27400	35800	19300	27550	27485.67	5.77	-230	-301	28083	27816	27383	27116	26683	27950	27250	131	8250	500	20380	50	1	26288000	7229	13.43	1.92	12	0.02	2048.00	14286.00	31650	20230703	-13.11	21250	20230316	29.41	31650	-13.11	20230703	21250	29.41	20230316	31650	-13.11	20230703	21250	29.41	20230316	2.16	N	074600	500	131 억	1517618	N	N	339	N	N
34	20231124	160637	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27550	400	2	1.47	3874328150	141212	91.28	27000	27650	26950	35250	19050	27150	27435.85	5.74	1102	11729	27983	27566	27283	26866	26583	27425	26725	131	8100	500	20090	50	1	26288000	7242	13.45	1.93	12	0.54	2048.00	14286.00	31650	20230703	-12.95	21250	20230316	29.65	31650	-12.95	20230703	21250	29.65	20230316	31650	-12.95	20230703	21250	29.65	20230316	2.14	N	074600	500	131 억	1508837	N	N	339	N	N
35	20231124	150645	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27600	450	2	1.66	3721635600	135661	87.69	27000	27650	26950	35250	19050	27150	27433.35	5.74	1102	11415	27983	27566	27283	26866	26583	27425	26725	131	8100	500	20090	50	1	26288000	7255	13.48	1.93	12	0.52	2048.00	14286.00	31650	20230703	-12.80	21250	20230316	29.88	31650	-12.80	20230703	21250	29.88	20230316	31650	-12.80	20230703	21250	29.88	20230316	2.14	N	074600	500	131 억	1508837	N	N	241	N	N
36	20231124	140647	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	300	2	1.10	2547352150	92981	60.10	27000	27650	26950	35250	19050	27150	27396.48	5.74	1102	10272	27983	27566	27283	26866	26583	27425	26725	131	8100	500	20090	50	1	26288000	7216	13.40	1.92	12	0.35	2048.00	14286.00	31650	20230703	-13.27	21250	20230316	29.18	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	21250	29.18	20230316	2.14	N	074600	500	131 억	1508837	N	N	241	N	N
37	20231124	130642	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27650	500	2	1.84	2189845400	79987	51.70	27000	27650	26950	35250	19050	27150	27377.52	5.74	1102	10812	27983	27566	27283	26866	26583	27425	26725	131	8100	500	20090	50	1	26288000	7269	13.50	1.94	12	0.30	2048.00	14286.00	31650	20230703	-12.64	21250	20230316	30.12	31650	-12.64	20230703	21250	30.12	20230316	31650	-12.64	20230703	21250	30.12	20230316	2.14	N	074600	500	131 억	1508837	N	N	241	N	N
38	20231124	120646	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27550	400	2	1.47	1588903100	58182	37.61	27000	27600	26950	35250	19050	27150	27309.19	5.74	1102	10851	27983	27566	27283	26866	26583	27425	26725	131	8100	500	20090	50	1	26288000	7242	13.45	1.93	12	0.22	2048.00	14286.00	31650	20230703	-12.95	21250	20230316	29.65	31650	-12.95	20230703	21250	29.65	20230316	31650	-12.95	20230703	21250	29.65	20230316	2.14	N	074600	500	131 억	1508837	N	N	241	N	N
39	20231124	110643	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27350	200	2	0.74	978963400	35992	23.27	27000	27450	26950	35250	19050	27150	27199.47	5.74	1102	7839	27983	27566	27283	26866	26583	27425	26725	131	8100	500	20090	50	1	26288000	7190	13.35	1.91	12	0.14	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	2.14	N	074600	500	131 억	1508837	N	N	241	N	N
40	20231124	100642	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27150	0	3	0.00	569425650	20992	13.57	27000	27350	26950	35250	19050	27150	27125.84	5.74	1102	3547	27983	27566	27283	26866	26583	27425	26725	131	8100	500	20090	50	1	26288000	7137	13.26	1.90	12	0.08	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.14	N	074600	500	131 억	1508837	N	N	241	N	N
41	20231124	090642	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	-150	5	-0.55	73438050	2719	1.76	27000	27200	26950	35250	19050	27150	27009.21	5.74	1102	-152	27983	27566	27283	26866	26583	27425	26725	131	8100	500	20090	50	1	26288000	7098	13.18	1.89	12	0.01	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.14	N	074600	500	131 억	1508837	N	N	241	N	N
42	20231123	160634	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27150	-250	5	-0.91	4198323700	153862	56.10	27650	27700	27000	35600	19200	27400	27286.55	5.81	0	-21467	28333	27866	27233	26766	26133	28100	27000	131	8200	500	20270	50	1	26288000	7137	13.26	1.90	12	0.59	2048.00	14286.00	31650	20230703	-14.22	21250	20230316	27.76	31650	-14.22	20230703	21250	27.76	20230316	31650	-14.22	20230703	21250	27.76	20230316	2.17	N	074600	500	131 억	1528058	N	N	241	N	N
43	20231123	150657	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27200	-200	5	-0.73	4082273750	149590	54.54	27650	27700	27000	35600	19200	27400	27289.75	5.81	0	-21134	28333	27866	27233	26766	26133	28100	27000	131	8200	500	20270	50	1	26288000	7150	13.28	1.90	12	0.57	2048.00	14286.00	31650	20230703	-14.06	21250	20230316	28.00	31650	-14.06	20230703	21250	28.00	20230316	31650	-14.06	20230703	21250	28.00	20230316	2.17	N	074600	500	131 억	1528058	N	N	1931	N	N
44	20231123	140652	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27300	-100	5	-0.36	3202945850	117261	42.76	27650	27700	27000	35600	19200	27400	27314.67	5.81	0	-16367	28333	27866	27233	26766	26133	28100	27000	131	8200	500	20270	50	1	26288000	7177	13.33	1.91	12	0.45	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.17	N	074600	500	131 억	1528058	N	N	1931	N	N
45	20231123	130652	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27450	50	2	0.18	2334805900	85546	31.19	27650	27700	27000	35600	19200	27400	27292.99	5.81	0	-9344	28333	27866	27233	26766	26133	28100	27000	131	8200	500	20270	50	1	26288000	7216	13.40	1.92	12	0.33	2048.00	14286.00	31650	20230703	-13.27	21250	20230316	29.18	31650	-13.27	20230703	21250	29.18	20230316	31650	-13.27	20230703	21250	29.18	20230316	2.17	N	074600	500	131 억	1528058	N	N	1931	N	N
46	20231123	120644	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27300	-100	5	-0.36	1923904950	70503	25.71	27650	27700	27000	35600	19200	27400	27288.27	5.81	0	-9331	28333	27866	27233	26766	26133	28100	27000	131	8200	500	20270	50	1	26288000	7177	13.33	1.91	12	0.27	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.17	N	074600	500	131 억	1528058	N	N	1931	N	N
47	20231123	110700	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27350	-50	5	-0.18	1692546350	62043	22.62	27650	27700	27000	35600	19200	27400	27280.21	5.81	0	-5692	28333	27866	27233	26766	26133	28100	27000	131	8200	500	20270	50	1	26288000	7190	13.35	1.91	12	0.24	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	2.17	N	074600	500	131 억	1528058	N	N	1931	N	N
48	20231123	100646	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27100	-300	5	-1.09	1411332950	51735	18.86	27650	27700	27000	35600	19200	27400	27280.04	5.81	0	-2938	28333	27866	27233	26766	26133	28100	27000	131	8200	500	20270	50	1	26288000	7124	13.23	1.90	12	0.20	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.17	N	074600	500	131 억	1528058	N	N	1931	N	N
49	20231123	090642	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	0	3	0.00	248365550	9027	3.29	27650	27700	27350	35600	19200	27400	27513.63	5.81	0	-5412	28333	27866	27233	26766	26133	28100	27000	131	8200	500	20270	50	1	26288000	7203	13.38	1.92	12	0.03	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.17	N	074600	500	131 억	1528058	N	N	1931	N	N
50	20231122	160620	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27400	350	2	1.29	7455407700	273022	190.36	26800	27700	26600	35150	18950	27050	27307.01	5.76	0	-10927	27516	27282	27016	26782	26516	27150	26650	131	8100	500	20010	50	1	26288000	7203	13.38	1.92	12	1.04	2048.00	14286.00	31650	20230703	-13.43	21250	20230316	28.94	31650	-13.43	20230703	21250	28.94	20230316	31650	-13.43	20230703	21250	28.94	20230316	2.21	N	074600	500	131 억	1513392	N	N	1931	N	N
51	20231122	150632	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27550	500	2	1.85	6909999750	253118	176.48	26800	27700	26600	35150	18950	27050	27299.55	5.76	0	-11420	27516	27282	27016	26782	26516	27150	26650	131	8100	500	20010	50	1	26288000	7242	13.45	1.93	12	0.96	2048.00	14286.00	31650	20230703	-12.95	21250	20230316	29.65	31650	-12.95	20230703	21250	29.65	20230316	31650	-12.95	20230703	21250	29.65	20230316	2.21	N	074600	500	131 억	1513392	N	N	263	N	N
52	20231122	140624	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27600	550	2	2.03	5146704300	189282	131.97	26800	27700	26600	35150	18950	27050	27190.69	5.76	0	7416	27516	27282	27016	26782	26516	27150	26650	131	8100	500	20010	50	1	26288000	7255	13.48	1.93	12	0.72	2048.00	14286.00	31650	20230703	-12.80	21250	20230316	29.88	31650	-12.80	20230703	21250	29.88	20230316	31650	-12.80	20230703	21250	29.88	20230316	2.21	N	074600	500	131 억	1513392	N	N	263	N	N
53	20231122	130646	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27300	250	2	0.92	3561815850	131742	91.85	26800	27400	26600	35150	18950	27050	27036.29	5.76	0	6520	27516	27282	27016	26782	26516	27150	26650	131	8100	500	20010	50	1	26288000	7177	13.33	1.91	12	0.50	2048.00	14286.00	31650	20230703	-13.74	21250	20230316	28.47	31650	-13.74	20230703	21250	28.47	20230316	31650	-13.74	20230703	21250	28.47	20230316	2.21	N	074600	500	131 억	1513392	N	N	263	N	N
54	20231122	120649	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27350	300	2	1.11	2670355100	99128	69.11	26800	27350	26600	35150	18950	27050	26938.42	5.76	0	6883	27516	27282	27016	26782	26516	27150	26650	131	8100	500	20010	50	1	26288000	7190	13.35	1.91	12	0.38	2048.00	14286.00	31650	20230703	-13.59	21250	20230316	28.71	31650	-13.59	20230703	21250	28.71	20230316	31650	-13.59	20230703	21250	28.71	20230316	2.21	N	074600	500	131 억	1513392	N	N	263	N	N
55	20231122	110717	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26850	-200	5	-0.74	1758537200	65614	45.75	26800	27000	26600	35150	18950	27050	26801.14	5.76	0	4535	27516	27282	27016	26782	26516	27150	26650	131	8100	500	20010	50	1	26288000	7058	13.11	1.88	12	0.25	2048.00	14286.00	31650	20230703	-15.17	21250	20230316	26.35	31650	-15.17	20230703	21250	26.35	20230316	31650	-15.17	20230703	21250	26.35	20230316	2.21	N	074600	500	131 억	1513392	N	N	263	N	N
56	20231122	100659	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26900	-150	5	-0.55	1294718400	48375	33.73	26800	27000	26600	35150	18950	27050	26764.03	5.76	0	7125	27516	27282	27016	26782	26516	27150	26650	131	8100	500	20010	50	1	26288000	7071	13.13	1.88	12	0.18	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.21	N	074600	500	131 억	1513392	N	N	263	N	N
57	20231122	090627	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26800	-250	5	-0.92	205898400	7700	5.37	26800	27000	26600	35150	18950	27050	26738.84	5.76	0	1647	27516	27282	27016	26782	26516	27150	26650	131	8100	500	20010	50	1	26288000	7045	13.09	1.88	12	0.03	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.21	N	074600	500	131 억	1513392	N	N	263	N	N
58	20231121	160628	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27050	50	2	0.19	3841009600	142444	94.78	27150	27250	26750	35100	18900	27000	26964.48	5.72	0	4808	27600	27300	26900	26600	26200	27350	26650	131	8100	500	19980	50	1	26288000	7111	13.21	1.89	12	0.54	2048.00	14286.00	31650	20230703	-14.53	21250	20230316	27.29	31650	-14.53	20230703	21250	27.29	20230316	31650	-14.53	20230703	21250	27.29	20230316	2.22	N	074600	500	131 억	1504255	N	N	263	N	N
59	20231121	150628	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26950	-50	5	-0.19	3580394400	132794	88.36	27150	27250	26750	35100	18900	27000	26962.02	5.72	0	4786	27600	27300	26900	26600	26200	27350	26650	131	8100	500	19980	50	1	26288000	7085	13.16	1.89	12	0.51	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.22	N	074600	500	131 억	1504255	N	N	399	N	N
60	20231121	140622	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26950	-50	5	-0.19	3171805800	117621	78.26	27150	27250	26750	35100	18900	27000	26966.32	5.72	0	4306	27600	27300	26900	26600	26200	27350	26650	131	8100	500	19980	50	1	26288000	7085	13.16	1.89	12	0.45	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.22	N	074600	500	131 억	1504255	N	N	399	N	N
61	20231121	130617	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26950	-50	5	-0.19	2807652450	104110	69.27	27150	27250	26750	35100	18900	27000	26968.13	5.72	0	4274	27600	27300	26900	26600	26200	27350	26650	131	8100	500	19980	50	1	26288000	7085	13.16	1.89	12	0.40	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.22	N	074600	500	131 억	1504255	N	N	399	N	N
62	20231121	120617	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26900	-100	5	-0.37	2622506150	97238	64.70	27150	27250	26750	35100	18900	27000	26969.97	5.72	0	6179	27600	27300	26900	26600	26200	27350	26650	131	8100	500	19980	50	1	26288000	7071	13.13	1.88	12	0.37	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.22	N	074600	500	131 억	1504255	N	N	399	N	N
63	20231121	110615	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	0	3	0.00	2320550300	86022	57.24	27150	27250	26750	35100	18900	27000	26976.24	5.72	0	8950	27600	27300	26900	26600	26200	27350	26650	131	8100	500	19980	50	1	26288000	7098	13.18	1.89	12	0.33	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.22	N	074600	500	131 억	1504255	N	N	399	N	N
64	20231121	100600	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27100	100	2	0.37	1193259850	44077	29.33	27150	27250	26850	35100	18900	27000	27072.17	5.72	0	864	27600	27300	26900	26600	26200	27350	26650	131	8100	500	19980	50	1	26288000	7124	13.23	1.90	12	0.17	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.22	N	074600	500	131 억	1504255	N	N	399	N	N
65	20231121	090609	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	0	3	0.00	143544550	5300	3.53	27150	27250	27000	35100	18900	27000	27083.88	5.72	0	-2030	27600	27300	26900	26600	26200	27350	26650	131	8100	500	19980	50	1	26288000	7098	13.18	1.89	12	0.02	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.22	N	074600	500	131 억	1504255	N	N	399	N	N
66	20231120	160614	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	200	2	0.75	4005118850	149335	50.44	27000	27200	26500	34800	18800	26800	26819.20	5.73	0	4641	28000	27400	26750	26150	25500	27700	26450	131	8000	500	19830	50	1	26288000	7098	13.18	1.89	12	0.57	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.18	N	074600	500	131 억	1505806	N	N	399	N	N
67	20231120	150618	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27000	200	2	0.75	3825414800	142674	48.19	27000	27200	26500	34800	18800	26800	26812.28	5.73	0	4168	28000	27400	26750	26150	25500	27700	26450	131	8000	500	19830	50	1	26288000	7098	13.18	1.89	12	0.54	2048.00	14286.00	31650	20230703	-14.69	21250	20230316	27.06	31650	-14.69	20230703	21250	27.06	20230316	31650	-14.69	20230703	21250	27.06	20230316	2.18	N	074600	500	131 억	1505806	N	N	1385	N	N
68	20231120	140617	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27050	250	2	0.93	3313035450	123688	41.78	27000	27200	26500	34800	18800	26800	26785.42	5.73	0	3625	28000	27400	26750	26150	25500	27700	26450	131	8000	500	19830	50	1	26288000	7111	13.21	1.89	12	0.47	2048.00	14286.00	31650	20230703	-14.53	21250	20230316	27.29	31650	-14.53	20230703	21250	27.29	20230316	31650	-14.53	20230703	21250	27.29	20230316	2.18	N	074600	500	131 억	1505806	N	N	1385	N	N
69	20231120	130613	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26800	0	3	0.00	2848618700	106419	35.94	27000	27200	26500	34800	18800	26800	26767.95	5.73	0	-4193	28000	27400	26750	26150	25500	27700	26450	131	8000	500	19830	50	1	26288000	7045	13.09	1.88	12	0.40	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.18	N	074600	500	131 억	1505806	N	N	1385	N	N
70	20231120	120615	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26750	-50	5	-0.19	2696031700	100720	34.02	27000	27200	26500	34800	18800	26800	26767.59	5.73	0	-5499	28000	27400	26750	26150	25500	27700	26450	131	8000	500	19830	50	1	26288000	7032	13.06	1.87	12	0.38	2048.00	14286.00	31650	20230703	-15.48	21250	20230316	25.88	31650	-15.48	20230703	21250	25.88	20230316	31650	-15.48	20230703	21250	25.88	20230316	2.18	N	074600	500	131 억	1505806	N	N	1385	N	N
71	20231120	110614	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26750	-50	5	-0.19	1765583750	65736	22.20	27000	27200	26600	34800	18800	26800	26858.71	5.73	0	-10924	28000	27400	26750	26150	25500	27700	26450	131	8000	500	19830	50	1	26288000	7032	13.06	1.87	12	0.25	2048.00	14286.00	31650	20230703	-15.48	21250	20230316	25.88	31650	-15.48	20230703	21250	25.88	20230316	31650	-15.48	20230703	21250	25.88	20230316	2.18	N	074600	500	131 억	1505806	N	N	1385	N	N
72	20231120	100610	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26950	150	2	0.56	1224586050	45512	15.37	27000	27200	26600	34800	18800	26800	26906.89	5.73	0	-3616	28000	27400	26750	26150	25500	27700	26450	131	8000	500	19830	50	1	26288000	7085	13.16	1.89	12	0.17	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.18	N	074600	500	131 억	1505806	N	N	1385	N	N
73	20231120	090616	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26950	150	2	0.56	138656750	5149	1.74	27000	27000	26800	34800	18800	26800	26928.92	5.73	0	-1955	28000	27400	26750	26150	25500	27700	26450	131	8000	500	19830	50	1	26288000	7085	13.16	1.89	12	0.02	2048.00	14286.00	31650	20230703	-14.85	21250	20230316	26.82	31650	-14.85	20230703	21250	26.82	20230316	31650	-14.85	20230703	21250	26.82	20230316	2.18	N	074600	500	131 억	1505806	N	N	1385	N	N
74	20231117	160628	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26800	500	2	1.90	7932352000	294871	188.46	26300	27350	26100	34150	18450	26300	26901.33	5.81	0	-26081	26733	26516	26183	25966	25633	26625	26075	131	7850	500	19460	50	1	26288000	7045	13.09	1.88	12	1.12	2048.00	14286.00	31650	20230703	-15.32	21250	20230316	26.12	31650	-15.32	20230703	21250	26.12	20230316	31650	-15.32	20230703	21250	26.12	20230316	2.12	N	074600	500	131 억	1528430	N	N	1385	N	N
75	20231117	150632	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26700	400	2	1.52	7641710350	284008	181.52	26300	27350	26100	34150	18450	26300	26906.67	5.81	0	-27699	26733	26516	26183	25966	25633	26625	26075	131	7850	500	19460	50	1	26288000	7019	13.04	1.87	12	1.08	2048.00	14286.00	31650	20230703	-15.64	21250	20230316	25.65	31650	-15.64	20230703	21250	25.65	20230316	31650	-15.64	20230703	21250	25.65	20230316	2.12	N	074600	500	131 억	1528430	N	N	367	N	N
76	20231117	140629	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26900	600	2	2.28	7126295700	264710	169.18	26300	27350	26100	34150	18450	26300	26921.14	5.81	0	-27574	26733	26516	26183	25966	25633	26625	26075	131	7850	500	19460	50	1	26288000	7071	13.13	1.88	12	1.01	2048.00	14286.00	31650	20230703	-15.01	21250	20230316	26.59	31650	-15.01	20230703	21250	26.59	20230316	31650	-15.01	20230703	21250	26.59	20230316	2.12	N	074600	500	131 억	1528430	N	N	367	N	N
77	20231117	130628	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26750	450	2	1.71	6792136600	252232	161.21	26300	27350	26100	34150	18450	26300	26928.13	5.81	0	-26256	26733	26516	26183	25966	25633	26625	26075	131	7850	500	19460	50	1	26288000	7032	13.06	1.87	12	0.96	2048.00	14286.00	31650	20230703	-15.48	21250	20230316	25.88	31650	-15.48	20230703	21250	25.88	20230316	31650	-15.48	20230703	21250	25.88	20230316	2.12	N	074600	500	131 억	1528430	N	N	367	N	N
78	20231117	120629	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26750	450	2	1.71	6374189350	236599	151.22	26300	27350	26100	34150	18450	26300	26940.90	5.81	0	-17013	26733	26516	26183	25966	25633	26625	26075	131	7850	500	19460	50	1	26288000	7032	13.06	1.87	12	0.90	2048.00	14286.00	31650	20230703	-15.48	21250	20230316	25.88	31650	-15.48	20230703	21250	25.88	20230316	31650	-15.48	20230703	21250	25.88	20230316	2.12	N	074600	500	131 억	1528430	N	N	367	N	N
79	20231117	110631	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26850	550	2	2.09	5971758450	221597	141.63	26300	27350	26100	34150	18450	26300	26948.73	5.81	0	-9858	26733	26516	26183	25966	25633	26625	26075	131	7850	500	19460	50	1	26288000	7058	13.11	1.88	12	0.84	2048.00	14286.00	31650	20230703	-15.17	21250	20230316	26.35	31650	-15.17	20230703	21250	26.35	20230316	31650	-15.17	20230703	21250	26.35	20230316	2.12	N	074600	500	131 억	1528430	N	N	367	N	N
80	20231117	100629	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	27100	800	2	3.04	3820028000	142104	90.82	26300	27250	26100	34150	18450	26300	26881.92	5.81	0	2490	26733	26516	26183	25966	25633	26625	26075	131	7850	500	19460	50	1	26288000	7124	13.23	1.90	12	0.54	2048.00	14286.00	31650	20230703	-14.38	21250	20230316	27.53	31650	-14.38	20230703	21250	27.53	20230316	31650	-14.38	20230703	21250	27.53	20230316	2.12	N	074600	500	131 억	1528430	N	N	367	N	N
81	20231117	090631	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26350	50	2	0.19	92685550	3528	2.25	26300	26400	26100	34150	18450	26300	26271.41	5.81	0	102	26733	26516	26183	25966	25633	26625	26075	131	7850	500	19460	50	1	26288000	6927	12.87	1.84	12	0.01	2048.00	14286.00	31650	20230703	-16.75	21250	20230316	24.00	31650	-16.75	20230703	21250	24.00	20230316	31650	-16.75	20230703	21250	24.00	20230316	2.12	N	074600	500	131 억	1528430	N	N	367	N	N
82	20231116	160631	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26300	50	2	0.19	3759433200	143684	62.67	26250	26400	25850	34100	18400	26250	26164.59	5.70	0	29877	26950	26600	26350	26000	25750	26475	25875	131	7850	500	19420	50	1	26288000	6914	12.84	1.84	12	0.55	2048.00	14286.00	31650	20230703	-16.90	21250	20230316	23.76	31650	-16.90	20230703	21250	23.76	20230316	31650	-16.90	20230703	21250	23.76	20230316	2.18	N	074600	500	131 억	1499114	N	N	3151	N	N
83	20231116	150626	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26250	0	3	0.00	3064763700	117225	51.13	26250	26400	25850	34100	18400	26250	26144.28	5.70	0	26424	26950	26600	26350	26000	25750	26475	25875	131	7850	500	19420	50	1	26288000	6901	12.82	1.84	12	0.45	2048.00	14286.00	31650	20230703	-17.06	21250	20230316	23.53	31650	-17.06	20230703	21250	23.53	20230316	31650	-17.06	20230703	21250	23.53	20230316	2.18	N	074600	500	131 억	1499114	N	N	3151	N	N
84	20231116	140605	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26350	100	2	0.38	2254373350	86375	37.67	26250	26400	25850	34100	18400	26250	26099.84	5.70	0	19527	26950	26600	26350	26000	25750	26475	25875	131	7850	500	19420	50	1	26288000	6927	12.87	1.84	12	0.33	2048.00	14286.00	31650	20230703	-16.75	21250	20230316	24.00	31650	-16.75	20230703	21250	24.00	20230316	31650	-16.75	20230703	21250	24.00	20230316	2.18	N	074600	500	131 억	1499114	N	N	3151	N	N
85	20231116	130625	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26150	-100	5	-0.38	1842025050	70647	30.81	26250	26400	25850	34100	18400	26250	26073.65	5.70	0	13597	26950	26600	26350	26000	25750	26475	25875	131	7850	500	19420	50	1	26288000	6874	12.77	1.83	12	0.27	2048.00	14286.00	31650	20230703	-17.38	21250	20230316	23.06	31650	-17.38	20230703	21250	23.06	20230316	31650	-17.38	20230703	21250	23.06	20230316	2.18	N	074600	500	131 억	1499114	N	N	3151	N	N
86	20231116	120628	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26050	-200	5	-0.76	1450490650	55654	24.27	26250	26400	25850	34100	18400	26250	26062.65	5.70	0	4969	26950	26600	26350	26000	25750	26475	25875	131	7850	500	19420	50	1	26288000	6848	12.72	1.82	12	0.21	2048.00	14286.00	31650	20230703	-17.69	21250	20230316	22.59	31650	-17.69	20230703	21250	22.59	20230316	31650	-17.69	20230703	21250	22.59	20230316	2.18	N	074600	500	131 억	1499114	N	N	3151	N	N
87	20231116	110624	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26000	-250	5	-0.95	1123894750	43139	18.82	26250	26400	25850	34100	18400	26250	26052.87	5.70	0	1262	26950	26600	26350	26000	25750	26475	25875	131	7850	500	19420	50	1	26288000	6835	12.70	1.82	12	0.16	2048.00	14286.00	31650	20230703	-17.85	21250	20230316	22.35	31650	-17.85	20230703	21250	22.35	20230316	31650	-17.85	20230703	21250	22.35	20230316	2.18	N	074600	500	131 억	1499114	N	N	3151	N	N
88	20231116	100625	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26100	-150	5	-0.57	340561600	12999	5.67	26250	26400	26000	34100	18400	26250	26199.06	5.70	0	1130	26950	26600	26350	26000	25750	26475	25875	131	7850	500	19420	50	1	26288000	6861	12.74	1.83	12	0.05	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.18	N	074600	500	131 억	1499114	N	N	3151	N	N
89	20231116	090625	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26250	0	3	0.00	0	0	0.00	0	0	0	34100	18400	26250	0.00	5.70	0	0	26950	26600	26350	26000	25750	26475	25875	131	7850	500	19420	50	1	26288000	6901	12.82	1.84	12	0.00	2048.00	14286.00	31650	20230703	-17.06	21250	20230316	23.53	31650	-17.06	20230703	21250	23.53	20230316	31650	-17.06	20230703	21250	23.53	20230316	2.18	N	074600	500	131 억	1499114	N	N	3151	N	N
90	20231115	160546	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26250	250	2	0.96	5989703350	227250	94.57	26450	26700	26100	33800	18200	26000	26357.65	5.63	-1332	26888	27166	26582	25566	24982	23966	26875	25275	131	7800	500	19240	50	1	26288000	6901	12.82	1.84	12	0.86	2048.00	14286.00	31650	20230703	-17.06	21250	20230316	23.53	31650	-17.06	20230703	21250	23.53	20230316	31650	-17.06	20230703	21250	23.53	20230316	2.23	N	074600	500	131 억	1479768	N	N	3151	N	N
91	20231115	150634	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26100	100	2	0.38	5748994750	218051	90.74	26450	26700	26100	33800	18200	26000	26365.37	5.63	-1332	26841	27166	26582	25566	24982	23966	26875	25275	131	7800	500	19240	50	1	26288000	6861	12.74	1.83	12	0.83	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.23	N	074600	500	131 억	1479768	N	N	588	N	N
92	20231115	140632	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26250	250	2	0.96	5121382350	194081	80.77	26450	26700	26150	33800	18200	26000	26387.86	5.63	-1332	26485	27166	26582	25566	24982	23966	26875	25275	131	7800	500	19240	50	1	26288000	6901	12.82	1.84	12	0.74	2048.00	14286.00	31650	20230703	-17.06	21250	20230316	23.53	31650	-17.06	20230703	21250	23.53	20230316	31650	-17.06	20230703	21250	23.53	20230316	2.23	N	074600	500	131 억	1479768	N	N	588	N	N
93	20231115	130635	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26300	300	2	1.15	4427592500	167700	69.79	26450	26700	26150	33800	18200	26000	26401.86	5.63	-1332	16951	27166	26582	25566	24982	23966	26875	25275	131	7800	500	19240	50	1	26288000	6914	12.84	1.84	12	0.64	2048.00	14286.00	31650	20230703	-16.90	21250	20230316	23.76	31650	-16.90	20230703	21250	23.76	20230316	31650	-16.90	20230703	21250	23.76	20230316	2.23	N	074600	500	131 억	1479768	N	N	588	N	N
94	20231115	120638	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26250	250	2	0.96	3621338100	136954	56.99	26450	26700	26150	33800	18200	26000	26442.00	5.63	-1332	3823	27166	26582	25566	24982	23966	26875	25275	131	7800	500	19240	50	1	26288000	6901	12.82	1.84	12	0.52	2048.00	14286.00	31650	20230703	-17.06	21250	20230316	23.53	31650	-17.06	20230703	21250	23.53	20230316	31650	-17.06	20230703	21250	23.53	20230316	2.23	N	074600	500	131 억	1479768	N	N	588	N	N
95	20231115	110642	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26200	200	2	0.77	3163523550	119531	49.74	26450	26700	26150	33800	18200	26000	26466.13	5.63	-1332	3800	27166	26582	25566	24982	23966	26875	25275	131	7800	500	19240	50	1	26288000	6887	12.79	1.83	12	0.45	2048.00	14286.00	31650	20230703	-17.22	21250	20230316	23.29	31650	-17.22	20230703	21250	23.29	20230316	31650	-17.22	20230703	21250	23.29	20230316	2.23	N	074600	500	131 억	1479768	N	N	588	N	N
96	20231115	100637	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26500	500	2	1.92	2083252450	78446	32.65	26450	26700	26300	33800	18200	26000	26556.52	5.63	-1332	23262	27166	26582	25566	24982	23966	26875	25275	131	7800	500	19240	50	1	26288000	6966	12.94	1.85	12	0.30	2048.00	14286.00	31650	20230703	-16.27	21250	20230316	24.71	31650	-16.27	20230703	21250	24.71	20230316	31650	-16.27	20230703	21250	24.71	20230316	2.23	N	074600	500	131 억	1479768	N	N	588	N	N
97	20231115	090630	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26600	600	2	2.31	533545250	20129	8.38	26450	26650	26350	33800	18200	26000	26506.30	5.63	-1332	3898	27166	26582	25566	24982	23966	26875	25275	131	7800	500	19240	50	1	26288000	6993	12.99	1.86	12	0.08	2048.00	14286.00	31650	20230703	-15.96	21250	20230316	25.18	31650	-15.96	20230703	21250	25.18	20230316	31650	-15.96	20230703	21250	25.18	20230316	2.23	N	074600	500	131 억	1479768	N	N	588	N	N
98	20231114	160623	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26000	100	2	0.39	6088022450	237031	161.00	25900	26150	24550	33650	18150	25900	25684.01	5.47	0	46574	27033	26466	26083	25516	25133	26275	25325	131	7750	500	19160	50	1	26288000	6835	12.70	1.82	12	0.90	2048.00	14286.00	31650	20230703	-17.85	21250	20230316	22.35	31650	-17.85	20230703	21250	22.35	20230316	31650	-17.85	20230703	21250	22.35	20230316	2.25	N	074600	500	131 억	1438849	N	N	588	N	N
99	20231114	150624	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25900	0	3	0.00	5843621400	227612	154.60	25900	26150	24550	33650	18150	25900	25673.61	5.47	0	45845	27033	26466	26083	25516	25133	26275	25325	131	7750	500	19160	50	1	26288000	6809	12.65	1.81	12	0.87	2048.00	14286.00	31650	20230703	-18.17	21250	20230316	21.88	31650	-18.17	20230703	21250	21.88	20230316	31650	-18.17	20230703	21250	21.88	20230316	2.25	N	074600	500	131 억	1438849	N	N	415	N	N
100	20231114	140624	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26000	100	2	0.39	5189424050	202416	137.49	25900	26150	24550	33650	18150	25900	25637.42	5.47	0	42003	27033	26466	26083	25516	25133	26275	25325	131	7750	500	19160	50	1	26288000	6835	12.70	1.82	12	0.77	2048.00	14286.00	31650	20230703	-17.85	21250	20230316	22.35	31650	-17.85	20230703	21250	22.35	20230316	31650	-17.85	20230703	21250	22.35	20230316	2.25	N	074600	500	131 억	1438849	N	N	415	N	N
101	20231114	130626	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25900	0	3	0.00	4591915900	179336	121.81	25900	26150	24550	33650	18150	25900	25605.10	5.47	0	37289	27033	26466	26083	25516	25133	26275	25325	131	7750	500	19160	50	1	26288000	6809	12.65	1.81	12	0.68	2048.00	14286.00	31650	20230703	-18.17	21250	20230316	21.88	31650	-18.17	20230703	21250	21.88	20230316	31650	-18.17	20230703	21250	21.88	20230316	2.25	N	074600	500	131 억	1438849	N	N	415	N	N
102	20231114	120626	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25150	-750	5	-2.90	3454388850	134754	91.53	25900	26150	24550	33650	18150	25900	25634.78	5.47	0	14942	27033	26466	26083	25516	25133	26275	25325	131	7750	500	19160	50	1	26288000	6611	12.28	1.76	12	0.51	2048.00	14286.00	31650	20230703	-20.54	21250	20230316	18.35	31650	-20.54	20230703	21250	18.35	20230316	31650	-20.54	20230703	21250	18.35	20230316	2.25	N	074600	500	131 억	1438849	N	N	415	N	N
103	20231114	110633	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26100	200	2	0.77	1359645050	52461	35.63	25900	26150	25750	33650	18150	25900	25917.25	5.47	0	-12141	27033	26466	26083	25516	25133	26275	25325	131	7750	500	19160	50	1	26288000	6861	12.74	1.83	12	0.20	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.25	N	074600	500	131 억	1438849	N	N	415	N	N
104	20231114	100626	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25850	-50	5	-0.19	775273750	29932	20.33	25900	26150	25750	33650	18150	25900	25901.17	5.47	0	-10432	27033	26466	26083	25516	25133	26275	25325	131	7750	500	19160	50	1	26288000	6795	12.62	1.81	12	0.11	2048.00	14286.00	31650	20230703	-18.33	21250	20230316	21.65	31650	-18.33	20230703	21250	21.65	20230316	31650	-18.33	20230703	21250	21.65	20230316	2.25	N	074600	500	131 억	1438849	N	N	415	N	N
105	20231114	090620	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26050	150	2	0.58	92029200	3542	2.41	25900	26150	25900	33650	18150	25900	25982.27	5.47	0	347	27033	26466	26083	25516	25133	26275	25325	131	7750	500	19160	50	1	26288000	6848	12.72	1.82	12	0.01	2048.00	14286.00	31650	20230703	-17.69	21250	20230316	22.59	31650	-17.69	20230703	21250	22.59	20230316	31650	-17.69	20230703	21250	22.59	20230316	2.25	N	074600	500	131 억	1438849	N	N	415	N	N
106	20231113	160616	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25900	-300	5	-1.15	3826149200	146701	84.39	26500	26650	25700	34050	18350	26200	26081.29	5.44	0	7659	27133	26666	25983	25516	24833	26900	25750	131	7850	500	19380	50	1	26288000	6809	12.65	1.81	12	0.56	2048.00	14286.00	31650	20230703	-18.17	21250	20230316	21.88	31650	-18.17	20230703	21250	21.88	20230316	31650	-18.17	20230703	21250	21.88	20230316	2.28	N	074600	500	131 억	1430981	N	N	415	N	N
107	20231113	150615	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25850	-350	5	-1.34	3556141400	136262	78.38	26500	26650	25700	34050	18350	26200	26097.59	5.44	0	3124	27133	26666	25983	25516	24833	26900	25750	131	7850	500	19380	50	1	26288000	6795	12.62	1.81	12	0.52	2048.00	14286.00	31650	20230703	-18.33	21250	20230316	21.65	31650	-18.33	20230703	21250	21.65	20230316	31650	-18.33	20230703	21250	21.65	20230316	2.28	N	074600	500	131 억	1430981	N	N	0	N	N
108	20231113	140613	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26100	-100	5	-0.38	3257290600	124743	71.76	26500	26650	25700	34050	18350	26200	26111.79	5.44	0	4808	27133	26666	25983	25516	24833	26900	25750	131	7850	500	19380	50	1	26288000	6861	12.74	1.83	12	0.47	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.28	N	074600	500	131 억	1430981	N	N	0	N	N
109	20231113	130612	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25700	-500	5	-1.91	2480907650	94711	54.48	26500	26650	25700	34050	18350	26200	26194.49	5.44	0	-16672	27133	26666	25983	25516	24833	26900	25750	131	7850	500	19380	50	1	26288000	6756	12.55	1.80	12	0.36	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	2.28	N	074600	500	131 억	1430981	N	N	0	N	N
110	20231113	120612	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25700	-500	5	-1.91	2224045600	84757	48.75	26500	26650	25700	34050	18350	26200	26240.41	5.44	0	-15212	27133	26666	25983	25516	24833	26900	25750	131	7850	500	19380	50	1	26288000	6756	12.55	1.80	12	0.32	2048.00	14286.00	31650	20230703	-18.80	21250	20230316	20.94	31650	-18.80	20230703	21250	20.94	20230316	31650	-18.80	20230703	21250	20.94	20230316	2.28	N	074600	500	131 억	1430981	N	N	0	N	N
111	20231113	110611	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26100	-100	5	-0.38	1828014050	69510	39.98	26500	26650	26000	34050	18350	26200	26299.02	5.44	0	-12280	27133	26666	25983	25516	24833	26900	25750	131	7850	500	19380	50	1	26288000	6861	12.74	1.83	12	0.26	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.28	N	074600	500	131 억	1430981	N	N	0	N	N
112	20231113	100610	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26300	100	2	0.38	1310563800	49721	28.60	26500	26650	26150	34050	18350	26200	26359.35	5.44	0	-6583	27133	26666	25983	25516	24833	26900	25750	131	7850	500	19380	50	1	26288000	6914	12.84	1.84	12	0.19	2048.00	14286.00	31650	20230703	-16.90	21250	20230316	23.76	31650	-16.90	20230703	21250	23.76	20230316	31650	-16.90	20230703	21250	23.76	20230316	2.28	N	074600	500	131 억	1430981	N	N	0	N	N
113	20231113	090615	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26400	200	2	0.76	348662100	13215	7.60	26500	26500	26150	34050	18350	26200	26388.21	5.44	0	-3328	27133	26666	25983	25516	24833	26900	25750	131	7850	500	19380	50	1	26288000	6940	12.89	1.85	12	0.05	2048.00	14286.00	31650	20230703	-16.59	21250	20230316	24.24	31650	-16.59	20230703	21250	24.24	20230316	31650	-16.59	20230703	21250	24.24	20230316	2.28	N	074600	500	131 억	1430981	N	N	0	N	N
114	20231110	160630	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26200	250	2	0.96	4451969000	171668	211.76	25650	26450	25300	33700	18200	25950	25933.38	5.48	0	2720	26650	26300	26000	25650	25350	26475	25825	131	7750	500	19200	50	1	26288000	6887	12.79	1.83	12	0.65	2048.00	14286.00	31650	20230703	-17.22	21250	20230316	23.29	31650	-17.22	20230703	21250	23.29	20230316	31650	-17.22	20230703	21250	23.29	20230316	2.24	N	074600	500	131 억	1440506	N	N	0	N	N
115	20231110	150623	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26200	250	2	0.96	4316661550	166496	205.38	25650	26450	25300	33700	18200	25950	25926.52	5.48	0	1990	26650	26300	26000	25650	25350	26475	25825	131	7750	500	19200	50	1	26288000	6887	12.79	1.83	12	0.63	2048.00	14286.00	31650	20230703	-17.22	21250	20230316	23.29	31650	-17.22	20230703	21250	23.29	20230316	31650	-17.22	20230703	21250	23.29	20230316	2.24	N	074600	500	131 억	1440506	N	N	0	N	N
116	20231110	140617	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25800	-150	5	-0.58	2624252800	102017	125.84	25650	26100	25300	33700	18200	25950	25723.68	5.48	0	7986	26650	26300	26000	25650	25350	26475	25825	131	7750	500	19200	50	1	26288000	6782	12.60	1.81	12	0.39	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.24	N	074600	500	131 억	1440506	N	N	0	N	N
117	20231110	130619	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25750	-200	5	-0.77	2098501050	81586	100.64	25650	26100	25300	33700	18200	25950	25721.34	5.48	0	2146	26650	26300	26000	25650	25350	26475	25825	131	7750	500	19200	50	1	26288000	6769	12.57	1.80	12	0.31	2048.00	14286.00	31650	20230703	-18.64	21250	20230316	21.18	31650	-18.64	20230703	21250	21.18	20230316	31650	-18.64	20230703	21250	21.18	20230316	2.24	N	074600	500	131 억	1440506	N	N	0	N	N
118	20231110	120620	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25800	-150	5	-0.58	1942919800	75539	93.18	25650	26100	25300	33700	18200	25950	25720.75	5.48	0	1031	26650	26300	26000	25650	25350	26475	25825	131	7750	500	19200	50	1	26288000	6782	12.60	1.81	12	0.29	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.24	N	074600	500	131 억	1440506	N	N	0	N	N
119	20231110	110613	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25900	-50	5	-0.19	1694864500	65937	81.34	25650	26100	25300	33700	18200	25950	25704.30	5.48	0	-3008	26650	26300	26000	25650	25350	26475	25825	131	7750	500	19200	50	1	26288000	6809	12.65	1.81	12	0.25	2048.00	14286.00	31650	20230703	-18.17	21250	20230316	21.88	31650	-18.17	20230703	21250	21.88	20230316	31650	-18.17	20230703	21250	21.88	20230316	2.24	N	074600	500	131 억	1440506	N	N	0	N	N
120	20231110	100619	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25800	-150	5	-0.58	1006966700	39431	48.64	25650	25800	25300	33700	18200	25950	25537.44	5.48	0	-364	26650	26300	26000	25650	25350	26475	25825	131	7750	500	19200	50	1	26288000	6782	12.60	1.81	12	0.15	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.24	N	074600	500	131 억	1440506	N	N	0	N	N
121	20231110	090608	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25650	-300	5	-1.16	134116650	5234	6.46	25650	25800	25500	33700	18200	25950	25624.12	5.48	0	-55	26650	26300	26000	25650	25350	26475	25825	131	7750	500	19200	50	1	26288000	6743	12.52	1.80	12	0.02	2048.00	14286.00	31650	20230703	-18.96	21250	20230316	20.71	31650	-18.96	20230703	21250	20.71	20230316	31650	-18.96	20230703	21250	20.71	20230316	2.24	N	074600	500	131 억	1440506	N	N	0	N	N
122	20231109	160601	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25950	150	2	0.58	2093683950	80716	49.84	25850	26350	25700	33500	18100	25800	25938.79	5.50	0	2628	26933	26366	26033	25466	25133	26200	25300	131	7700	500	19090	50	1	26288000	6822	12.67	1.82	12	0.31	2048.00	14286.00	31650	20230703	-18.01	21250	20230316	22.12	31650	-18.01	20230703	21250	22.12	20230316	31650	-18.01	20230703	21250	22.12	20230316	2.21	N	074600	500	131 억	1446059	N	N	1736	N	N
123	20231109	150602	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25850	50	2	0.19	1972793800	76054	46.96	25850	26350	25700	33500	18100	25800	25939.38	5.50	0	2050	26933	26366	26033	25466	25133	26200	25300	131	7700	500	19090	50	1	26288000	6795	12.62	1.81	12	0.29	2048.00	14286.00	31650	20230703	-18.33	21250	20230316	21.65	31650	-18.33	20230703	21250	21.65	20230316	31650	-18.33	20230703	21250	21.65	20230316	2.21	N	074600	500	131 억	1446059	N	N	1736	N	N
124	20231109	140601	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25750	-50	5	-0.19	1673769400	64498	39.82	25850	26350	25700	33500	18100	25800	25950.72	5.50	0	3803	26933	26366	26033	25466	25133	26200	25300	131	7700	500	19090	50	1	26288000	6769	12.57	1.80	12	0.25	2048.00	14286.00	31650	20230703	-18.64	21250	20230316	21.18	31650	-18.64	20230703	21250	21.18	20230316	31650	-18.64	20230703	21250	21.18	20230316	2.21	N	074600	500	131 억	1446059	N	N	1736	N	N
125	20231109	130603	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26000	200	2	0.78	1429417900	55054	33.99	25850	26350	25700	33500	18100	25800	25963.92	5.50	0	6711	26933	26366	26033	25466	25133	26200	25300	131	7700	500	19090	50	1	26288000	6835	12.70	1.82	12	0.21	2048.00	14286.00	31650	20230703	-17.85	21250	20230316	22.35	31650	-17.85	20230703	21250	22.35	20230316	31650	-17.85	20230703	21250	22.35	20230316	2.21	N	074600	500	131 억	1446059	N	N	1736	N	N
126	20231109	120606	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25900	100	2	0.39	1284778950	49471	30.54	25850	26350	25700	33500	18100	25800	25970.35	5.50	0	8724	26933	26366	26033	25466	25133	26200	25300	131	7700	500	19090	50	1	26288000	6809	12.65	1.81	12	0.19	2048.00	14286.00	31650	20230703	-18.17	21250	20230316	21.88	31650	-18.17	20230703	21250	21.88	20230316	31650	-18.17	20230703	21250	21.88	20230316	2.21	N	074600	500	131 억	1446059	N	N	1736	N	N
127	20231109	110604	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25950	150	2	0.58	1069771250	41180	25.43	25850	26350	25700	33500	18100	25800	25977.93	5.50	0	7900	26933	26366	26033	25466	25133	26200	25300	131	7700	500	19090	50	1	26288000	6822	12.67	1.82	12	0.16	2048.00	14286.00	31650	20230703	-18.01	21250	20230316	22.12	31650	-18.01	20230703	21250	22.12	20230316	31650	-18.01	20230703	21250	22.12	20230316	2.21	N	074600	500	131 억	1446059	N	N	1736	N	N
128	20231109	100600	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25900	100	2	0.39	586774250	22666	13.99	25850	26100	25700	33500	18100	25800	25887.86	5.50	0	4899	26933	26366	26033	25466	25133	26200	25300	131	7700	500	19090	50	1	26288000	6809	12.65	1.81	12	0.09	2048.00	14286.00	31650	20230703	-18.17	21250	20230316	21.88	31650	-18.17	20230703	21250	21.88	20230316	31650	-18.17	20230703	21250	21.88	20230316	2.21	N	074600	500	131 억	1446059	N	N	1736	N	N
129	20231109	090601	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25950	150	2	0.58	119769950	4622	2.85	25850	26050	25750	33500	18100	25800	25913.01	5.50	0	1877	26933	26366	26033	25466	25133	26200	25300	131	7700	500	19090	50	1	26288000	6822	12.67	1.82	12	0.02	2048.00	14286.00	31650	20230703	-18.01	21250	20230316	22.12	31650	-18.01	20230703	21250	22.12	20230316	31650	-18.01	20230703	21250	22.12	20230316	2.21	N	074600	500	131 억	1446059	N	N	1736	N	N
130	20231108	160558	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25800	-450	5	-1.71	4229764750	161882	69.44	26450	26600	25700	34100	18400	26250	26129.27	5.41	0	14575	27350	26800	26250	25700	25150	26525	25425	131	7850	500	19420	50	1	26288000	6782	12.60	1.81	12	0.62	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.23	N	074600	500	131 억	1422265	N	N	1736	N	N
131	20231108	150600	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25800	-450	5	-1.71	3886158550	148579	63.73	26450	26600	25700	34100	18400	26250	26155.50	5.41	0	9433	27350	26800	26250	25700	25150	26525	25425	131	7850	500	19420	50	1	26288000	6782	12.60	1.81	12	0.57	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.23	N	074600	500	131 억	1422265	N	N	8775	N	N
132	20231108	140558	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26050	-200	5	-0.76	2822863900	107456	46.09	26450	26600	26000	34100	18400	26250	26269.95	5.41	0	472	27350	26800	26250	25700	25150	26525	25425	131	7850	500	19420	50	1	26288000	6848	12.72	1.82	12	0.41	2048.00	14286.00	31650	20230703	-17.69	21250	20230316	22.59	31650	-17.69	20230703	21250	22.59	20230316	31650	-17.69	20230703	21250	22.59	20230316	2.23	N	074600	500	131 억	1422265	N	N	8775	N	N
133	20231108	130559	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26150	-100	5	-0.38	2359272650	89688	38.47	26450	26600	26000	34100	18400	26250	26305.33	5.41	0	2603	27350	26800	26250	25700	25150	26525	25425	131	7850	500	19420	50	1	26288000	6874	12.77	1.83	12	0.34	2048.00	14286.00	31650	20230703	-17.38	21250	20230316	23.06	31650	-17.38	20230703	21250	23.06	20230316	31650	-17.38	20230703	21250	23.06	20230316	2.23	N	074600	500	131 억	1422265	N	N	8775	N	N
134	20231108	120554	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26250	0	3	0.00	2107876200	80063	34.34	26450	26600	26100	34100	18400	26250	26327.72	5.41	0	3410	27350	26800	26250	25700	25150	26525	25425	131	7850	500	19420	50	1	26288000	6901	12.82	1.84	12	0.30	2048.00	14286.00	31650	20230703	-17.06	21250	20230316	23.53	31650	-17.06	20230703	21250	23.53	20230316	31650	-17.06	20230703	21250	23.53	20230316	2.23	N	074600	500	131 억	1422265	N	N	8775	N	N
135	20231108	110558	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26150	-100	5	-0.38	1916585450	72769	31.21	26450	26600	26100	34100	18400	26250	26337.94	5.41	0	3100	27350	26800	26250	25700	25150	26525	25425	131	7850	500	19420	50	1	26288000	6874	12.77	1.83	12	0.28	2048.00	14286.00	31650	20230703	-17.38	21250	20230316	23.06	31650	-17.38	20230703	21250	23.06	20230316	31650	-17.38	20230703	21250	23.06	20230316	2.23	N	074600	500	131 억	1422265	N	N	8775	N	N
136	20231108	100559	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26300	50	2	0.19	1349070300	51182	21.95	26450	26600	26100	34100	18400	26250	26358.30	5.41	0	-7310	27350	26800	26250	25700	25150	26525	25425	131	7850	500	19420	50	1	26288000	6914	12.84	1.84	12	0.19	2048.00	14286.00	31650	20230703	-16.90	21250	20230316	23.76	31650	-16.90	20230703	21250	23.76	20230316	31650	-16.90	20230703	21250	23.76	20230316	2.23	N	074600	500	131 억	1422265	N	N	8775	N	N
137	20231108	090555	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26500	250	2	0.95	222374900	8387	3.60	26450	26600	26350	34100	18400	26250	26514.24	5.41	0	545	27350	26800	26250	25700	25150	26525	25425	131	7850	500	19420	50	1	26288000	6966	12.94	1.85	12	0.03	2048.00	14286.00	31650	20230703	-16.27	21250	20230316	24.71	31650	-16.27	20230703	21250	24.71	20230316	31650	-16.27	20230703	21250	24.71	20230316	2.23	N	074600	500	131 억	1422265	N	N	8775	N	N
138	20231107	160559	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26250	-300	5	-1.13	6091902250	232438	63.13	26550	26800	25700	34500	18600	26550	26208.70	5.46	0	10	27283	26916	26183	25816	25083	27100	26000	131	7950	500	19640	50	1	26288000	6901	12.82	1.84	12	0.88	2048.00	14286.00	31650	20230703	-17.06	21250	20230316	23.53	31650	-17.06	20230703	21250	23.53	20230316	31650	-17.06	20230703	21250	23.53	20230316	2.24	N	074600	500	131 억	1434434	N	N	8775	N	N
139	20231107	150558	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26100	-450	5	-1.69	5757749800	219688	59.66	26550	26800	25700	34500	18600	26550	26208.76	5.46	0	2511	27283	26916	26183	25816	25083	27100	26000	131	7950	500	19640	50	1	26288000	6861	12.74	1.83	12	0.84	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.24	N	074600	500	131 억	1434434	N	N	20473	N	N
140	20231107	140602	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26000	-550	5	-2.07	5196113150	198112	53.80	26550	26800	25700	34500	18600	26550	26228.16	5.46	0	3068	27283	26916	26183	25816	25083	27100	26000	131	7950	500	19640	50	1	26288000	6835	12.70	1.82	12	0.75	2048.00	14286.00	31650	20230703	-17.85	21250	20230316	22.35	31650	-17.85	20230703	21250	22.35	20230316	31650	-17.85	20230703	21250	22.35	20230316	2.24	N	074600	500	131 억	1434434	N	N	20473	N	N
141	20231107	130600	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25950	-600	5	-2.26	4719526000	179762	48.82	26550	26800	25700	34500	18600	26550	26254.30	5.46	0	-3580	27283	26916	26183	25816	25083	27100	26000	131	7950	500	19640	50	1	26288000	6822	12.67	1.82	12	0.68	2048.00	14286.00	31650	20230703	-18.01	21250	20230316	22.12	31650	-18.01	20230703	21250	22.12	20230316	31650	-18.01	20230703	21250	22.12	20230316	2.24	N	074600	500	131 억	1434434	N	N	20473	N	N
142	20231107	120556	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25800	-750	5	-2.82	4163190050	158257	42.98	26550	26800	25700	34500	18600	26550	26306.51	5.46	0	-6274	27283	26916	26183	25816	25083	27100	26000	131	7950	500	19640	50	1	26288000	6782	12.60	1.81	12	0.60	2048.00	14286.00	31650	20230703	-18.48	21250	20230316	21.41	31650	-18.48	20230703	21250	21.41	20230316	31650	-18.48	20230703	21250	21.41	20230316	2.24	N	074600	500	131 억	1434434	N	N	20473	N	N
143	20231107	110556	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26150	-400	5	-1.51	2988305350	113062	30.71	26550	26800	26150	34500	18600	26550	26430.68	5.46	0	6889	27283	26916	26183	25816	25083	27100	26000	131	7950	500	19640	50	1	26288000	6874	12.77	1.83	12	0.43	2048.00	14286.00	31650	20230703	-17.38	21250	20230316	23.06	31650	-17.38	20230703	21250	23.06	20230316	31650	-17.38	20230703	21250	23.06	20230316	2.24	N	074600	500	131 억	1434434	N	N	20473	N	N
144	20231107	100604	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26400	-150	5	-0.56	2074161350	78240	21.25	26550	26800	26150	34500	18600	26550	26510.24	5.46	0	12096	27283	26916	26183	25816	25083	27100	26000	131	7950	500	19640	50	1	26288000	6940	12.89	1.85	12	0.30	2048.00	14286.00	31650	20230703	-16.59	21250	20230316	24.24	31650	-16.59	20230703	21250	24.24	20230316	31650	-16.59	20230703	21250	24.24	20230316	2.24	N	074600	500	131 억	1434434	N	N	20473	N	N
145	20231107	090549	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26450	-100	5	-0.38	381255150	14468	3.93	26550	26550	26150	34500	18600	26550	26351.59	5.46	0	754	27283	26916	26183	25816	25083	27100	26000	131	7950	500	19640	50	1	26288000	6953	12.92	1.85	12	0.06	2048.00	14286.00	31650	20230703	-16.43	21250	20230316	24.47	31650	-16.43	20230703	21250	24.47	20230316	31650	-16.43	20230703	21250	24.47	20230316	2.24	N	074600	500	131 억	1434434	N	N	20473	N	N
146	20231106	160544	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26550	1000	2	3.91	9449082950	362330	174.73	26150	26550	25450	33200	17900	25550	26078.52	5.50	-551	3461	26150	25850	25400	25100	24650	26000	25250	131	7650	500	18900	50	1	26288000	6979	12.96	1.86	12	1.38	2048.00	14286.00	31650	20230703	-16.11	21250	20230316	24.94	31650	-16.11	20230703	21250	24.94	20230316	31650	-16.11	20230703	21250	24.94	20230316	2.16	Y	074600	500	131 억	1445198	N	N	20473	N	N
147	20231106	150547	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26400	850	2	3.33	8915475300	342176	165.01	26150	26550	25450	33200	17900	25550	26055.23	5.50	-551	-1832	26150	25850	25400	25100	24650	26000	25250	131	7650	500	18900	50	1	26288000	6940	12.89	1.85	12	1.30	2048.00	14286.00	31650	20230703	-16.59	21250	20230316	24.24	31650	-16.59	20230703	21250	24.24	20230316	31650	-16.59	20230703	21250	24.24	20230316	2.16	Y	074600	500	131 억	1445198	N	N	12768	N	N
148	20231106	140545	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26100	550	2	2.15	5924675950	228895	110.38	26150	26150	25450	33200	17900	25550	25883.82	5.50	-551	4625	26150	25850	25400	25100	24650	26000	25250	131	7650	500	18900	50	1	26288000	6861	12.74	1.83	12	0.87	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.16	Y	074600	500	131 억	1445198	N	N	12768	N	N
149	20231106	130552	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26050	500	2	1.96	4984493700	192683	92.92	26150	26150	25450	33200	17900	25550	25868.88	5.50	-551	-524	26150	25850	25400	25100	24650	26000	25250	131	7650	500	18900	50	1	26288000	6848	12.72	1.82	12	0.73	2048.00	14286.00	31650	20230703	-17.69	21250	20230316	22.59	31650	-17.69	20230703	21250	22.59	20230316	31650	-17.69	20230703	21250	22.59	20230316	2.16	Y	074600	500	131 억	1445198	N	N	12768	N	N
150	20231106	120547	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	26100	550	2	2.15	4297209900	166326	80.21	26150	26150	25450	33200	17900	25550	25836.07	5.50	-551	-7212	26150	25850	25400	25100	24650	26000	25250	131	7650	500	18900	50	1	26288000	6861	12.74	1.83	12	0.63	2048.00	14286.00	31650	20230703	-17.54	21250	20230316	22.82	31650	-17.54	20230703	21250	22.82	20230316	31650	-17.54	20230703	21250	22.82	20230316	2.16	Y	074600	500	131 억	1445198	N	N	12768	N	N
151	20231106	110548	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25750	200	2	0.78	3217844550	124711	60.14	26150	26150	25450	33200	17900	25550	25802.41	5.50	-551	-27198	26150	25850	25400	25100	24650	26000	25250	131	7650	500	18900	50	1	26288000	6769	12.57	1.80	12	0.47	2048.00	14286.00	31650	20230703	-18.64	21250	20230316	21.18	31650	-18.64	20230703	21250	21.18	20230316	31650	-18.64	20230703	21250	21.18	20230316	2.16	Y	074600	500	131 억	1445198	N	N	12768	N	N
152	20231106	100526	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25850	300	2	1.17	2363653150	91579	44.16	26150	26150	25450	33200	17900	25550	25809.99	5.50	-551	-20539	26150	25850	25400	25100	24650	26000	25250	131	7650	500	18900	50	1	26288000	6795	12.62	1.81	12	0.35	2048.00	14286.00	31650	20230703	-18.33	21250	20230316	21.65	31650	-18.33	20230703	21250	21.65	20230316	31650	-18.33	20230703	21250	21.65	20230316	2.16	Y	074600	500	131 억	1445198	N	N	12768	N	N
153	20231106	090548	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25650	100	2	0.39	695696800	26850	12.95	26150	26150	25500	33200	17900	25550	25910.50	5.50	-551	-12244	26150	25850	25400	25100	24650	26000	25250	131	7650	500	18900	50	1	26288000	6743	12.52	1.80	12	0.10	2048.00	14286.00	31650	20230703	-18.96	21250	20230316	20.71	31650	-18.96	20230703	21250	20.71	20230316	31650	-18.96	20230703	21250	20.71	20230316	2.16	Y	074600	500	131 억	1445198	N	N	12768	N	N
154	20231103	160541	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25550	400	2	1.59	5243002550	206235	66.51	25350	25700	24950	32650	17650	25150	25422.31	5.55	-551	-5062	26050	25600	25200	24750	24350	25825	24975	131	7500	500	18610	50	1	26288000	6717	12.48	1.79	12	0.78	2048.00	14286.00	31650	20230703	-19.27	21250	20230316	20.24	31650	-19.27	20230703	21250	20.24	20230316	31650	-19.27	20230703	21250	20.24	20230316	2.20	Y	074600	500	131 억	1458523	N	N	12768	N	N
155	20231103	150539	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25600	450	2	1.79	5133390650	201949	65.13	25350	25700	24950	32650	17650	25150	25419.24	5.55	-551	-5601	26050	25600	25200	24750	24350	25825	24975	131	7500	500	18610	50	1	26288000	6730	12.50	1.79	12	0.77	2048.00	14286.00	31650	20230703	-19.12	21250	20230316	20.47	31650	-19.12	20230703	21250	20.47	20230316	31650	-19.12	20230703	21250	20.47	20230316	2.20	Y	074600	500	131 억	1458523	N	N	19007	N	N
156	20231103	140539	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25600	450	2	1.79	4585149850	180531	58.22	25350	25700	24950	32650	17650	25150	25398.13	5.55	-551	1464	26050	25600	25200	24750	24350	25825	24975	131	7500	500	18610	50	1	26288000	6730	12.50	1.79	12	0.69	2048.00	14286.00	31650	20230703	-19.12	21250	20230316	20.47	31650	-19.12	20230703	21250	20.47	20230316	31650	-19.12	20230703	21250	20.47	20230316	2.20	Y	074600	500	131 억	1458523	N	N	19007	N	N
157	20231103	130540	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25450	300	2	1.19	4065211100	160135	51.65	25350	25700	24950	32650	17650	25150	25386.15	5.55	-551	-1529	26050	25600	25200	24750	24350	25825	24975	131	7500	500	18610	50	1	26288000	6690	12.43	1.78	12	0.61	2048.00	14286.00	31650	20230703	-19.59	21250	20230316	19.76	31650	-19.59	20230703	21250	19.76	20230316	31650	-19.59	20230703	21250	19.76	20230316	2.20	Y	074600	500	131 억	1458523	N	N	19007	N	N
158	20231103	120540	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25600	450	2	1.79	3697042650	145719	47.00	25350	25700	24950	32650	17650	25150	25371.04	5.55	-551	3626	26050	25600	25200	24750	24350	25825	24975	131	7500	500	18610	50	1	26288000	6730	12.50	1.79	12	0.55	2048.00	14286.00	31650	20230703	-19.12	21250	20230316	20.47	31650	-19.12	20230703	21250	20.47	20230316	31650	-19.12	20230703	21250	20.47	20230316	2.20	Y	074600	500	131 억	1458523	N	N	19007	N	N
159	20231103	110544	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25400	250	2	0.99	3212629100	126743	40.88	25350	25700	24950	32650	17650	25150	25347.59	5.55	-551	732	26050	25600	25200	24750	24350	25825	24975	131	7500	500	18610	50	1	26288000	6677	12.40	1.78	12	0.48	2048.00	14286.00	31650	20230703	-19.75	21250	20230316	19.53	31650	-19.75	20230703	21250	19.53	20230316	31650	-19.75	20230703	21250	19.53	20230316	2.20	Y	074600	500	131 억	1458523	N	N	19007	N	N
160	20231103	100534	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25600	450	2	1.79	2185588550	86404	27.87	25350	25650	24950	32650	17650	25150	25294.99	5.55	-551	389	26050	25600	25200	24750	24350	25825	24975	131	7500	500	18610	50	1	26288000	6730	12.50	1.79	12	0.33	2048.00	14286.00	31650	20230703	-19.12	21250	20230316	20.47	31650	-19.12	20230703	21250	20.47	20230316	31650	-19.12	20230703	21250	20.47	20230316	2.20	Y	074600	500	131 억	1458523	N	N	19007	N	N
161	20231103	090534	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25050	-100	5	-0.40	395048000	15701	5.06	25350	25400	25050	32650	17650	25150	25160.69	5.55	-551	-9689	26050	25600	25200	24750	24350	25825	24975	131	7500	500	18610	50	1	26288000	6585	12.23	1.75	12	0.06	2048.00	14286.00	31650	20230703	-20.85	21250	20230316	17.88	31650	-20.85	20230703	21250	17.88	20230316	31650	-20.85	20230703	21250	17.88	20230316	2.20	Y	074600	500	131 억	1458523	N	N	19007	N	N
162	20231102	160536	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25150	1000	2	4.14	7792602400	309131	122.14	24900	25650	24800	31350	16950	24150	25208.12	5.47	0	15061	24983	24566	24083	23666	23183	24775	23875	131	7200	500	17870	50	1	26288000	6611	12.28	1.76	12	1.18	2048.00	14286.00	31650	20230703	-20.54	21250	20230316	18.35	31650	-20.54	20230703	21250	18.35	20230316	31650	-20.54	20230703	21250	18.35	20230316	2.13	Y	074600	500	131 억	1438394	N	N	19007	N	N
163	20231102	150541	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25150	1000	2	4.14	7500264300	297507	117.54	24900	25650	24800	31350	16950	24150	25210.38	5.47	0	15941	24983	24566	24083	23666	23183	24775	23875	131	7200	500	17870	50	1	26288000	6611	12.28	1.76	12	1.13	2048.00	14286.00	31650	20230703	-20.54	21250	20230316	18.35	31650	-20.54	20230703	21250	18.35	20230316	31650	-20.54	20230703	21250	18.35	20230316	2.13	Y	074600	500	131 억	1438394	N	N	20075	N	N
164	20231102	140531	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25150	1000	2	4.14	6691221650	265310	104.82	24900	25650	24800	31350	16950	24150	25220.39	5.47	0	13751	24983	24566	24083	23666	23183	24775	23875	131	7200	500	17870	50	1	26288000	6611	12.28	1.76	12	1.01	2048.00	14286.00	31650	20230703	-20.54	21250	20230316	18.35	31650	-20.54	20230703	21250	18.35	20230316	31650	-20.54	20230703	21250	18.35	20230316	2.13	Y	074600	500	131 억	1438394	N	N	20075	N	N
165	20231102	130536	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25150	1000	2	4.14	5995496000	237637	93.89	24900	25650	24800	31350	16950	24150	25229.64	5.47	0	9384	24983	24566	24083	23666	23183	24775	23875	131	7200	500	17870	50	1	26288000	6611	12.28	1.76	12	0.90	2048.00	14286.00	31650	20230703	-20.54	21250	20230316	18.35	31650	-20.54	20230703	21250	18.35	20230316	31650	-20.54	20230703	21250	18.35	20230316	2.13	Y	074600	500	131 억	1438394	N	N	20075	N	N
166	20231102	120533	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25200	1050	2	4.35	5491222550	217617	85.98	24900	25650	24800	31350	16950	24150	25233.43	5.47	0	2301	24983	24566	24083	23666	23183	24775	23875	131	7200	500	17870	50	1	26288000	6625	12.30	1.76	12	0.83	2048.00	14286.00	31650	20230703	-20.38	21250	20230316	18.59	31650	-20.38	20230703	21250	18.59	20230316	31650	-20.38	20230703	21250	18.59	20230316	2.13	Y	074600	500	131 억	1438394	N	N	20075	N	N
167	20231102	110535	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25250	1100	2	4.55	4733737800	187496	74.08	24900	25650	24800	31350	16950	24150	25247.14	5.47	0	-722	24983	24566	24083	23666	23183	24775	23875	131	7200	500	17870	50	1	26288000	6638	12.33	1.77	12	0.71	2048.00	14286.00	31650	20230703	-20.22	21250	20230316	18.82	31650	-20.22	20230703	21250	18.82	20230316	31650	-20.22	20230703	21250	18.82	20230316	2.13	Y	074600	500	131 억	1438394	N	N	20075	N	N
168	20231102	100534	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25500	1350	2	5.59	3293436000	130914	51.72	24900	25550	24800	31350	16950	24150	25157.25	5.47	0	18540	24983	24566	24083	23666	23183	24775	23875	131	7200	500	17870	50	1	26288000	6703	12.45	1.78	12	0.50	2048.00	14286.00	31650	20230703	-19.43	21250	20230316	20.00	31650	-19.43	20230703	21250	20.00	20230316	31650	-19.43	20230703	21250	20.00	20230316	2.13	Y	074600	500	131 억	1438394	N	N	20075	N	N
169	20231102	090538	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	25100	950	2	3.93	616694450	24737	9.77	24900	25100	24800	31350	16950	24150	24930.04	5.47	0	-4713	24983	24566	24083	23666	23183	24775	23875	131	7200	500	17870	50	1	26288000	6598	12.26	1.76	12	0.09	2048.00	14286.00	31650	20230703	-20.70	21250	20230316	18.12	31650	-20.70	20230703	21250	18.12	20230316	31650	-20.70	20230703	21250	18.12	20230316	2.13	Y	074600	500	131 억	1438394	N	N	20075	N	N
170	20231101	160532	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	24150	600	2	2.55	6049853800	252265	139.27	23750	24500	23600	30600	16500	23550	23981.94	5.34	0	36834	25050	24300	23850	23100	22650	24075	22875	131	7050	500	17420	50	1	26288000	6349	11.79	1.69	12	0.96	2048.00	14286.00	31650	20230703	-23.70	21250	20230316	13.65	31650	-23.70	20230703	21250	13.65	20230316	31650	-23.70	20230703	21250	13.65	20230316	2.14	Y	074600	500	131 억	1402472	N	N	20075	N	N
171	20231101	150530	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	24100	550	2	2.34	5721709250	238626	131.74	23750	24500	23600	30600	16500	23550	23977.73	5.34	0	35537	25050	24300	23850	23100	22650	24075	22875	131	7050	500	17420	50	1	26288000	6335	11.77	1.69	12	0.91	2048.00	14286.00	31650	20230703	-23.85	21250	20230316	13.41	31650	-23.85	20230703	21250	13.41	20230316	31650	-23.85	20230703	21250	13.41	20230316	2.14	Y	074600	500	131 억	1402472	N	N	19996	N	N
172	20231101	140528	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	23900	350	2	1.49	4757983600	198445	109.56	23750	24500	23600	30600	16500	23550	23976.33	5.34	0	35433	25050	24300	23850	23100	22650	24075	22875	131	7050	500	17420	50	1	26288000	6283	11.67	1.67	12	0.75	2048.00	14286.00	31650	20230703	-24.49	21250	20230316	12.47	31650	-24.49	20230703	21250	12.47	20230316	31650	-24.49	20230703	21250	12.47	20230316	2.14	Y	074600	500	131 억	1402472	N	N	19996	N	N
173	20231101	130532	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	23900	350	2	1.49	4025513950	167804	92.64	23750	24500	23600	30600	16500	23550	23989.38	5.34	0	26212	25050	24300	23850	23100	22650	24075	22875	131	7050	500	17420	50	1	26288000	6283	11.67	1.67	12	0.64	2048.00	14286.00	31650	20230703	-24.49	21250	20230316	12.47	31650	-24.49	20230703	21250	12.47	20230316	31650	-24.49	20230703	21250	12.47	20230316	2.14	Y	074600	500	131 억	1402472	N	N	19996	N	N
174	20231101	120543	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	23850	300	2	1.27	3506580050	146141	80.68	23750	24500	23600	30600	16500	23550	23994.50	5.34	0	15263	25050	24300	23850	23100	22650	24075	22875	131	7050	500	17420	50	1	26288000	6270	11.65	1.67	12	0.56	2048.00	14286.00	31650	20230703	-24.64	21250	20230316	12.24	31650	-24.64	20230703	21250	12.24	20230316	31650	-24.64	20230703	21250	12.24	20230316	2.14	Y	074600	500	131 억	1402472	N	N	19996	N	N
175	20231101	110547	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	23750	200	2	0.85	2404818600	99686	55.03	23750	24500	23700	30600	16500	23550	24123.94	5.34	0	246	25050	24300	23850	23100	22650	24075	22875	131	7050	500	17420	50	1	26288000	6243	11.60	1.66	12	0.38	2048.00	14286.00	31650	20230703	-24.96	21250	20230316	11.76	31650	-24.96	20230703	21250	11.76	20230316	31650	-24.96	20230703	21250	11.76	20230316	2.14	Y	074600	500	131 억	1402472	N	N	19996	N	N
176	20231101	100540	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	24250	700	2	2.97	1146498950	47399	26.17	23750	24500	23750	30600	16500	23550	24188.25	5.34	0	8896	25050	24300	23850	23100	22650	24075	22875	131	7050	500	17420	50	1	26288000	6375	11.84	1.70	12	0.18	2048.00	14286.00	31650	20230703	-23.38	21250	20230316	14.12	31650	-23.38	20230703	21250	14.12	20230316	31650	-23.38	20230703	21250	14.12	20230316	2.14	Y	074600	500	131 억	1402472	N	N	19996	N	N
177	20231101	090541	55	30.00	KSQ150	비금속	N	N	N	Y	40	N	23950	400	2	1.70	156664250	6552	3.62	23750	24100	23750	30600	16500	23550	23910.91	5.34	0	2001	25050	24300	23850	23100	22650	24075	22875	131	7050	500	17420	50	1	26288000	6296	11.69	1.68	12	0.02	2048.00	14286.00	31650	20230703	-24.33	21250	20230316	12.71	31650	-24.33	20230703	21250	12.71	20230316	31650	-24.33	20230703	21250	12.71	20230316	2.14	Y	074600	500	131 억	1402472	N	N	19996	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History