KissMeData/064760/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141034	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80100	-3700	5	-4.42	2738267950	33957	164.76	82400	82500	78800	108900	58700	83800	80639.28	66.63	-12046	85933	84866	83633	82566	81333	84250	81950	58	25100	500	62010	100	1	11675000	9352	12.99	1.81	12	0.29	6167.00	44219.00	149900	20240614	-46.56	66500	20241209	20.45	94300	-15.06	20250317	68400	17.11	20250115	149900	-46.56	20240614	66500	20.45	20241209	1.20	Y	064760	500	58 억	7778799	N	N	90	N	N
3	20250328	160616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83800	-1100	5	-1.30	1715426800	20610	123.40	84500	84700	82400	110300	59500	84900	83232.58	66.63	-1866	86700	85800	84700	83800	82700	85250	83250	58	25400	500	62820	100	1	11675000	9784	13.59	1.90	12	0.18	6167.00	44219.00	149900	20240614	-44.10	66500	20241209	26.02	94300	-11.13	20250317	68400	22.51	20250115	149900	-44.10	20240614	66500	26.02	20241209	1.22	N	064760	500	58 억	7778611	N	N	90	N	N
4	20250328	150619	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83500	-1400	5	-1.65	1545750400	18578	111.23	84500	84700	82400	110300	59500	84900	83203.27	66.63	-1875	86700	85800	84700	83800	82700	85250	83250	58	25400	500	62820	100	1	11675000	9749	13.54	1.89	12	0.16	6167.00	44219.00	149900	20240614	-44.30	66500	20241209	25.56	94300	-11.45	20250317	68400	22.08	20250115	149900	-44.30	20240614	66500	25.56	20241209	1.22	N	064760	500	58 억	7778611	N	N	319	N	N
5	20250328	140620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83600	-1300	5	-1.53	1209137700	14531	87.00	84500	84700	82400	110300	59500	84900	83210.91	66.63	-1768	86700	85800	84700	83800	82700	85250	83250	58	25400	500	62820	100	1	11675000	9760	13.56	1.89	12	0.12	6167.00	44219.00	149900	20240614	-44.23	66500	20241209	25.71	94300	-11.35	20250317	68400	22.22	20250115	149900	-44.23	20240614	66500	25.71	20241209	1.22	N	064760	500	58 억	7778611	N	N	319	N	N
6	20250328	130620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83600	-1300	5	-1.53	1026463100	12346	73.92	84500	84700	82400	110300	59500	84900	83141.35	66.63	-701	86700	85800	84700	83800	82700	85250	83250	58	25400	500	62820	100	1	11675000	9760	13.56	1.89	12	0.11	6167.00	44219.00	149900	20240614	-44.23	66500	20241209	25.71	94300	-11.35	20250317	68400	22.22	20250115	149900	-44.23	20240614	66500	25.71	20241209	1.22	N	064760	500	58 억	7778611	N	N	319	N	N
7	20250328	120619	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83500	-1400	5	-1.65	864291700	10401	62.27	84500	84700	82400	110300	59500	84900	83096.98	66.63	46	86700	85800	84700	83800	82700	85250	83250	58	25400	500	62820	100	1	11675000	9749	13.54	1.89	12	0.09	6167.00	44219.00	149900	20240614	-44.30	66500	20241209	25.56	94300	-11.45	20250317	68400	22.08	20250115	149900	-44.30	20240614	66500	25.56	20241209	1.22	N	064760	500	58 억	7778611	N	N	319	N	N
8	20250328	110616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	82800	-2100	5	-2.47	664045900	7994	47.86	84500	84700	82400	110300	59500	84900	83068.04	66.63	-231	86700	85800	84700	83800	82700	85250	83250	58	25400	500	62820	100	1	11675000	9667	13.43	1.87	12	0.07	6167.00	44219.00	149900	20240614	-44.76	66500	20241209	24.51	94300	-12.20	20250317	68400	21.05	20250115	149900	-44.76	20240614	66500	24.51	20241209	1.22	N	064760	500	58 억	7778611	N	N	319	N	N
9	20250328	100620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	82800	-2100	5	-2.47	404206800	4860	29.10	84500	84700	82500	110300	59500	84900	83170.12	66.63	-327	86700	85800	84700	83800	82700	85250	83250	58	25400	500	62820	100	1	11675000	9667	13.43	1.87	12	0.04	6167.00	44219.00	149900	20240614	-44.76	66500	20241209	24.51	94300	-12.20	20250317	68400	21.05	20250115	149900	-44.76	20240614	66500	24.51	20241209	1.22	N	064760	500	58 억	7778611	N	N	319	N	N
10	20250328	090625	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83500	-1400	5	-1.65	83758700	999	5.98	84500	84700	83400	110300	59500	84900	83842.54	66.63	-410	86700	85800	84700	83800	82700	85250	83250	58	25400	500	62820	100	1	11675000	9749	13.54	1.89	12	0.01	6167.00	44219.00	149900	20240614	-44.30	66500	20241209	25.56	94300	-11.45	20250317	68400	22.08	20250115	149900	-44.30	20240614	66500	25.56	20241209	1.22	N	064760	500	58 억	7778611	N	N	319	N	N
11	20250327	161519	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	84900	-1100	5	-1.28	1414820550	16702	62.50	85600	85600	83600	111800	60200	86000	84709.61	66.61	2201	88666	87332	85966	84632	83266	86650	83950	58	25800	500	63640	100	1	11675000	9912	16.18	2.16	12	0.14	5246.00	39252.00	149900	20240614	-43.36	66500	20241209	27.67	94300	-9.97	20250317	68400	24.12	20250115	149900	-43.36	20240614	66500	27.67	20241209	1.24	N	064760	500	58 억	7776170	N	N	319	N	N
12	20250327	150618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	84700	-1300	5	-1.51	1239090150	14628	54.74	85600	85600	83600	111800	60200	86000	84706.74	66.61	2342	88666	87332	85966	84632	83266	86650	83950	58	25800	500	63640	100	1	11675000	9889	16.15	2.16	12	0.13	5246.00	39252.00	149900	20240614	-43.50	66500	20241209	27.37	94300	-10.18	20250317	68400	23.83	20250115	149900	-43.50	20240614	66500	27.37	20241209	1.24	N	064760	500	58 억	7776170	N	N	68	N	N
13	20250327	140616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	84600	-1400	5	-1.63	1048026100	12369	46.29	85600	85600	83600	111800	60200	86000	84730.06	66.61	1976	88666	87332	85966	84632	83266	86650	83950	58	25800	500	63640	100	1	11675000	9877	16.13	2.16	12	0.11	5246.00	39252.00	149900	20240614	-43.56	66500	20241209	27.22	94300	-10.29	20250317	68400	23.68	20250115	149900	-43.56	20240614	66500	27.22	20241209	1.24	N	064760	500	58 억	7776170	N	N	68	N	N
14	20250327	130614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85000	-1000	5	-1.16	876876000	10351	38.73	85600	85600	83600	111800	60200	86000	84714.13	66.61	1555	88666	87332	85966	84632	83266	86650	83950	58	25800	500	63640	100	1	11675000	9924	16.20	2.17	12	0.09	5246.00	39252.00	149900	20240614	-43.30	66500	20241209	27.82	94300	-9.86	20250317	68400	24.27	20250115	149900	-43.30	20240614	66500	27.82	20241209	1.24	N	064760	500	58 억	7776170	N	N	68	N	N
15	20250327	120621	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85000	-1000	5	-1.16	765485500	9038	33.82	85600	85600	83600	111800	60200	86000	84696.34	66.61	2093	88666	87332	85966	84632	83266	86650	83950	58	25800	500	63640	100	1	11675000	9924	16.20	2.17	12	0.08	5246.00	39252.00	149900	20240614	-43.30	66500	20241209	27.82	94300	-9.86	20250317	68400	24.27	20250115	149900	-43.30	20240614	66500	27.82	20241209	1.24	N	064760	500	58 억	7776170	N	N	68	N	N
16	20250327	110620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85000	-1000	5	-1.16	670521900	7921	29.64	85600	85600	83600	111800	60200	86000	84651.17	66.61	2415	88666	87332	85966	84632	83266	86650	83950	58	25800	500	63640	100	1	11675000	9924	16.20	2.17	12	0.07	5246.00	39252.00	149900	20240614	-43.30	66500	20241209	27.82	94300	-9.86	20250317	68400	24.27	20250115	149900	-43.30	20240614	66500	27.82	20241209	1.24	N	064760	500	58 억	7776170	N	N	68	N	N
17	20250327	100615	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85000	-1000	5	-1.16	315292400	3734	13.97	85600	85600	83600	111800	60200	86000	84438.24	66.61	1376	88666	87332	85966	84632	83266	86650	83950	58	25800	500	63640	100	1	11675000	9924	16.20	2.17	12	0.03	5246.00	39252.00	149900	20240614	-43.30	66500	20241209	27.82	94300	-9.86	20250317	68400	24.27	20250115	149900	-43.30	20240614	66500	27.82	20241209	1.24	N	064760	500	58 억	7776170	N	N	68	N	N
18	20250327	090618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83800	-2200	5	-2.56	168928500	2007	7.51	85600	85600	83600	111800	60200	86000	84169.66	66.61	879	88666	87332	85966	84632	83266	86650	83950	58	25800	500	63640	100	1	11675000	9784	15.97	2.13	12	0.02	5246.00	39252.00	149900	20240614	-44.10	66500	20241209	26.02	94300	-11.13	20250317	68400	22.51	20250115	149900	-44.10	20240614	66500	26.02	20241209	1.24	N	064760	500	58 억	7776170	N	N	68	N	N
19	20250326	160611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86000	300	2	0.35	2300210800	26723	71.61	86500	87300	84600	111400	60000	85700	86076.07	66.66	1351	92233	88966	86833	83566	81433	87900	82500	58	25700	500	63410	100	1	11675000	10041	16.39	2.19	12	0.23	5246.00	39252.00	149900	20240614	-42.63	66500	20241209	29.32	94300	-8.80	20250317	68400	25.73	20250115	149900	-42.63	20240614	66500	29.32	20241209	1.24	N	064760	500	58 억	7782243	N	N	67	N	N
20	20250326	150611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86100	400	2	0.47	1783055400	20723	55.53	86500	87300	84600	111400	60000	85700	86042.34	66.66	2205	92233	88966	86833	83566	81433	87900	82500	58	25700	500	63410	100	1	11675000	10052	16.41	2.19	12	0.18	5246.00	39252.00	149900	20240614	-42.56	66500	20241209	29.47	94300	-8.70	20250317	68400	25.88	20250115	149900	-42.56	20240614	66500	29.47	20241209	1.24	N	064760	500	58 억	7782243	N	N	70	N	N
21	20250326	140612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86300	600	2	0.70	1663555100	19334	51.81	86500	87300	84600	111400	60000	85700	86042.99	66.66	2223	92233	88966	86833	83566	81433	87900	82500	58	25700	500	63410	100	1	11675000	10076	16.45	2.20	12	0.17	5246.00	39252.00	149900	20240614	-42.43	66500	20241209	29.77	94300	-8.48	20250317	68400	26.17	20250115	149900	-42.43	20240614	66500	29.77	20241209	1.24	N	064760	500	58 억	7782243	N	N	70	N	N
22	20250326	130614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86200	500	2	0.58	1308453700	15214	40.77	86500	87300	84600	111400	60000	85700	86003.27	66.66	1859	92233	88966	86833	83566	81433	87900	82500	58	25700	500	63410	100	1	11675000	10064	16.43	2.20	12	0.13	5246.00	39252.00	149900	20240614	-42.49	66500	20241209	29.62	94300	-8.59	20250317	68400	26.02	20250115	149900	-42.49	20240614	66500	29.62	20241209	1.24	N	064760	500	58 억	7782243	N	N	70	N	N
23	20250326	120616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86300	600	2	0.70	1192167400	13868	37.16	86500	87300	84600	111400	60000	85700	85965.34	66.66	2039	92233	88966	86833	83566	81433	87900	82500	58	25700	500	63410	100	1	11675000	10076	16.45	2.20	12	0.12	5246.00	39252.00	149900	20240614	-42.43	66500	20241209	29.77	94300	-8.48	20250317	68400	26.17	20250115	149900	-42.43	20240614	66500	29.77	20241209	1.24	N	064760	500	58 억	7782243	N	N	70	N	N
24	20250326	110613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86800	1100	2	1.28	1028796800	11982	32.11	86500	87300	84600	111400	60000	85700	85861.86	66.66	2618	92233	88966	86833	83566	81433	87900	82500	58	25700	500	63410	100	1	11675000	10134	16.55	2.21	12	0.10	5246.00	39252.00	149900	20240614	-42.09	66500	20241209	30.53	94300	-7.95	20250317	68400	26.90	20250115	149900	-42.09	20240614	66500	30.53	20241209	1.24	N	064760	500	58 억	7782243	N	N	70	N	N
25	20250326	100614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85900	200	2	0.23	534051000	6257	16.77	86500	86600	84600	111400	60000	85700	85352.57	66.66	1197	92233	88966	86833	83566	81433	87900	82500	58	25700	500	63410	100	1	11675000	10029	16.37	2.19	12	0.05	5246.00	39252.00	149900	20240614	-42.70	66500	20241209	29.17	94300	-8.91	20250317	68400	25.58	20250115	149900	-42.70	20240614	66500	29.17	20241209	1.24	N	064760	500	58 억	7782243	N	N	70	N	N
26	20250326	090614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85600	-100	5	-0.12	61709400	720	1.93	86500	86500	85300	111400	60000	85700	85707.50	66.66	333	92233	88966	86833	83566	81433	87900	82500	58	25700	500	63410	100	1	11675000	9994	16.32	2.18	12	0.01	5246.00	39252.00	149900	20240614	-42.90	66500	20241209	28.72	94300	-9.23	20250317	68400	25.15	20250115	149900	-42.90	20240614	66500	28.72	20241209	1.24	N	064760	500	58 억	7782243	N	N	70	N	N
27	20250325	160610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85700	-3400	5	-3.82	3223583850	37316	149.59	88300	90100	84700	115800	62400	89100	86386.12	66.67	-3618	92433	90766	89633	87966	86833	90200	87400	58	26700	500	65930	100	1	11675000	10005	16.34	2.18	12	0.32	5246.00	39252.00	149900	20240614	-42.83	66500	20241209	28.87	94300	-9.12	20250317	68400	25.29	20250115	149900	-42.83	20240614	66500	28.87	20241209	1.19	N	064760	500	58 억	7784096	N	N	70	N	N
28	20250325	150611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86000	-3100	5	-3.48	2922057850	33799	135.49	88300	90100	84700	115800	62400	89100	86453.97	66.67	-3876	92433	90766	89633	87966	86833	90200	87400	58	26700	500	65930	100	1	11675000	10041	16.39	2.19	12	0.29	5246.00	39252.00	149900	20240614	-42.63	66500	20241209	29.32	94300	-8.80	20250317	68400	25.73	20250115	149900	-42.63	20240614	66500	29.32	20241209	1.19	N	064760	500	58 억	7784096	N	N	93	N	N
29	20250325	140609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86100	-3000	5	-3.37	2683988950	31031	124.40	88300	90100	84700	115800	62400	89100	86493.79	66.67	-2666	92433	90766	89633	87966	86833	90200	87400	58	26700	500	65930	100	1	11675000	10052	16.41	2.19	12	0.27	5246.00	39252.00	149900	20240614	-42.56	66500	20241209	29.47	94300	-8.70	20250317	68400	25.88	20250115	149900	-42.56	20240614	66500	29.47	20241209	1.19	N	064760	500	58 억	7784096	N	N	93	N	N
30	20250325	130609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86100	-3000	5	-3.37	2268180650	26191	104.99	88300	90100	84700	115800	62400	89100	86601.53	66.67	-2181	92433	90766	89633	87966	86833	90200	87400	58	26700	500	65930	100	1	11675000	10052	16.41	2.19	12	0.22	5246.00	39252.00	149900	20240614	-42.56	66500	20241209	29.47	94300	-8.70	20250317	68400	25.88	20250115	149900	-42.56	20240614	66500	29.47	20241209	1.19	N	064760	500	58 억	7784096	N	N	93	N	N
31	20250325	120609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85200	-3900	5	-4.38	2051297350	23662	94.86	88300	90100	84700	115800	62400	89100	86691.63	66.67	-1909	92433	90766	89633	87966	86833	90200	87400	58	26700	500	65930	100	1	11675000	9947	16.24	2.17	12	0.20	5246.00	39252.00	149900	20240614	-43.16	66500	20241209	28.12	94300	-9.65	20250317	68400	24.56	20250115	149900	-43.16	20240614	66500	28.12	20241209	1.19	N	064760	500	58 억	7784096	N	N	93	N	N
32	20250325	110609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86200	-2900	5	-3.25	1485378600	17030	68.27	88300	90100	86100	115800	62400	89100	87221.29	66.67	-1985	92433	90766	89633	87966	86833	90200	87400	58	26700	500	65930	100	1	11675000	10064	16.43	2.20	12	0.15	5246.00	39252.00	149900	20240614	-42.49	66500	20241209	29.62	94300	-8.59	20250317	68400	26.02	20250115	149900	-42.49	20240614	66500	29.62	20241209	1.19	N	064760	500	58 억	7784096	N	N	93	N	N
33	20250325	100619	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87100	-2000	5	-2.24	1073512500	12271	49.19	88300	90100	86400	115800	62400	89100	87483.70	66.67	-338	92433	90766	89633	87966	86833	90200	87400	58	26700	500	65930	100	1	11675000	10169	16.60	2.22	12	0.11	5246.00	39252.00	149900	20240614	-41.89	66500	20241209	30.98	94300	-7.64	20250317	68400	27.34	20250115	149900	-41.89	20240614	66500	30.98	20241209	1.19	N	064760	500	58 억	7784096	N	N	93	N	N
34	20250325	090614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87600	-1500	5	-1.68	282355800	3195	12.81	88300	90100	87600	115800	62400	89100	88374.27	66.67	-866	92433	90766	89633	87966	86833	90200	87400	58	26700	500	65930	100	1	11675000	10227	16.70	2.23	12	0.03	5246.00	39252.00	149900	20240614	-41.56	66500	20241209	31.73	94300	-7.10	20250317	68400	28.07	20250115	149900	-41.56	20240614	66500	31.73	20241209	1.19	N	064760	500	58 억	7784096	N	N	93	N	N
35	20250324	160608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	89100	-1600	5	-1.76	2243159600	24945	39.38	90600	91300	88500	117900	63500	90700	89925.41	66.70	188	95100	92900	91800	89600	88500	92350	89050	58	27200	500	67110	100	1	11675000	10402	16.98	2.27	12	0.21	5246.00	39252.00	149900	20240614	-40.56	66500	20241209	33.98	94300	-5.51	20250317	68400	30.26	20250115	149900	-40.56	20240614	66500	33.98	20241209	1.19	N	064760	500	58 억	7786738	N	N	93	N	N
36	20250324	150612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	89400	-1300	5	-1.43	1769105200	19629	30.99	90600	91300	88500	117900	63500	90700	90127.12	66.70	1052	95100	92900	91800	89600	88500	92350	89050	58	27200	500	67110	100	1	11675000	10437	17.04	2.28	12	0.17	5246.00	39252.00	149900	20240614	-40.36	66500	20241209	34.44	94300	-5.20	20250317	68400	30.70	20250115	149900	-40.36	20240614	66500	34.44	20241209	1.19	N	064760	500	58 억	7786738	N	N	80	N	N
37	20250324	140612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	89300	-1400	5	-1.54	1502005100	16633	26.26	90600	91300	89000	117900	63500	90700	90302.72	66.70	766	95100	92900	91800	89600	88500	92350	89050	58	27200	500	67110	100	1	11675000	10426	17.02	2.28	12	0.14	5246.00	39252.00	149900	20240614	-40.43	66500	20241209	34.29	94300	-5.30	20250317	68400	30.56	20250115	149900	-40.43	20240614	66500	34.29	20241209	1.19	N	064760	500	58 억	7786738	N	N	80	N	N
38	20250324	130612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	89700	-1000	5	-1.10	1246138500	13778	21.75	90600	91300	89500	117900	63500	90700	90444.08	66.70	970	95100	92900	91800	89600	88500	92350	89050	58	27200	500	67110	100	1	11675000	10472	17.10	2.29	12	0.12	5246.00	39252.00	149900	20240614	-40.16	66500	20241209	34.89	94300	-4.88	20250317	68400	31.14	20250115	149900	-40.16	20240614	66500	34.89	20241209	1.19	N	064760	500	58 억	7786738	N	N	80	N	N
39	20250324	120612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90200	-500	5	-0.55	1006071800	11115	17.55	90600	91300	89600	117900	63500	90700	90514.78	66.70	1700	95100	92900	91800	89600	88500	92350	89050	58	27200	500	67110	100	1	11675000	10531	17.19	2.30	12	0.10	5246.00	39252.00	149900	20240614	-39.83	66500	20241209	35.64	94300	-4.35	20250317	68400	31.87	20250115	149900	-39.83	20240614	66500	35.64	20241209	1.19	N	064760	500	58 억	7786738	N	N	80	N	N
40	20250324	110612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90200	-500	5	-0.55	774078600	8544	13.49	90600	91300	89600	117900	63500	90700	90599.09	66.70	1787	95100	92900	91800	89600	88500	92350	89050	58	27200	500	67110	100	1	11675000	10531	17.19	2.30	12	0.07	5246.00	39252.00	149900	20240614	-39.83	66500	20241209	35.64	94300	-4.35	20250317	68400	31.87	20250115	149900	-39.83	20240614	66500	35.64	20241209	1.19	N	064760	500	58 억	7786738	N	N	80	N	N
41	20250324	100609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91100	400	2	0.44	546671900	6031	9.52	90600	91300	89600	117900	63500	90700	90643.66	66.70	2298	95100	92900	91800	89600	88500	92350	89050	58	27200	500	67110	100	1	11675000	10636	17.37	2.32	12	0.05	5246.00	39252.00	149900	20240614	-39.23	66500	20241209	36.99	94300	-3.39	20250317	68400	33.19	20250115	149900	-39.23	20240614	66500	36.99	20241209	1.19	N	064760	500	58 억	7786738	N	N	80	N	N
42	20250324	090612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90900	200	2	0.22	141297000	1570	2.48	90600	90900	89600	117900	63500	90700	89998.09	66.70	164	95100	92900	91800	89600	88500	92350	89050	58	27200	500	67110	100	1	11675000	10613	17.33	2.32	12	0.01	5246.00	39252.00	149900	20240614	-39.36	66500	20241209	36.69	94300	-3.61	20250317	68400	32.89	20250115	149900	-39.36	20240614	66500	36.69	20241209	1.19	N	064760	500	58 억	7786738	N	N	80	N	N
43	20250321	160627	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90700	-1300	5	-1.41	5847329850	63350	263.56	92500	94000	90700	119600	64400	92000	92307.63	66.85	-8570	94866	93432	91766	90332	88666	92600	89500	58	27600	500	68080	100	1	11675000	10589	17.29	2.31	12	0.54	5246.00	39252.00	149900	20240614	-39.49	66500	20241209	36.39	94300	-3.82	20250317	68400	32.60	20250115	149900	-39.49	20240614	66500	36.39	20241209	1.19	N	064760	500	58 억	7804531	N	N	47	N	N
44	20250321	150610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90700	-1300	5	-1.41	5386433950	58292	242.52	92500	94000	90700	119600	64400	92000	92404.34	66.85	-6589	94866	93432	91766	90332	88666	92600	89500	58	27600	500	68080	100	1	11675000	10589	17.29	2.31	12	0.50	5246.00	39252.00	149900	20240614	-39.49	66500	20241209	36.39	94300	-3.82	20250317	68400	32.60	20250115	149900	-39.49	20240614	66500	36.39	20241209	1.19	N	064760	500	58 억	7804531	N	N	38	N	N
45	20250321	140611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91400	-600	5	-0.65	4509443600	48677	202.52	92500	94000	90800	119600	64400	92000	92640.13	66.85	-8581	94866	93432	91766	90332	88666	92600	89500	58	27600	500	68080	100	1	11675000	10671	17.42	2.33	12	0.42	5246.00	39252.00	149900	20240614	-39.03	66500	20241209	37.44	94300	-3.08	20250317	68400	33.63	20250115	149900	-39.03	20240614	66500	37.44	20241209	1.19	N	064760	500	58 억	7804531	N	N	38	N	N
46	20250321	130611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92300	300	2	0.33	3830946750	41269	171.70	92500	94000	91100	119600	64400	92000	92828.68	66.85	-5893	94866	93432	91766	90332	88666	92600	89500	58	27600	500	68080	100	1	11675000	10776	17.59	2.35	12	0.35	5246.00	39252.00	149900	20240614	-38.43	66500	20241209	38.80	94300	-2.12	20250317	68400	34.94	20250115	149900	-38.43	20240614	66500	38.80	20241209	1.19	N	064760	500	58 억	7804531	N	N	38	N	N
47	20250321	120612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	93600	1600	2	1.74	3246987450	34978	145.52	92500	94000	91100	119600	64400	92000	92829.42	66.85	-3226	94866	93432	91766	90332	88666	92600	89500	58	27600	500	68080	100	1	11675000	10928	17.84	2.38	12	0.30	5246.00	39252.00	149900	20240614	-37.56	66500	20241209	40.75	94300	-0.74	20250317	68400	36.84	20250115	149900	-37.56	20240614	66500	40.75	20241209	1.19	N	064760	500	58 억	7804531	N	N	38	N	N
48	20250321	110611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	93000	1000	2	1.09	2287687000	24707	102.79	92500	93900	91100	119600	64400	92000	92592.67	66.85	-283	94866	93432	91766	90332	88666	92600	89500	58	27600	500	68080	100	1	11675000	10858	17.73	2.37	12	0.21	5246.00	39252.00	149900	20240614	-37.96	66500	20241209	39.85	94300	-1.38	20250317	68400	35.96	20250115	149900	-37.96	20240614	66500	39.85	20241209	1.19	N	064760	500	58 억	7804531	N	N	38	N	N
49	20250321	100612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92500	500	2	0.54	1491199900	16119	67.06	92500	93900	91100	119600	64400	92000	92511.94	66.85	60	94866	93432	91766	90332	88666	92600	89500	58	27600	500	68080	100	1	11675000	10799	17.63	2.36	12	0.14	5246.00	39252.00	149900	20240614	-38.29	66500	20241209	39.10	94300	-1.91	20250317	68400	35.23	20250115	149900	-38.29	20240614	66500	39.10	20241209	1.19	N	064760	500	58 억	7804531	N	N	38	N	N
50	20250321	090614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92000	0	3	0.00	265918100	2889	12.02	92500	92600	91100	119600	64400	92000	92045.03	66.85	-227	94866	93432	91766	90332	88666	92600	89500	58	27600	500	68080	100	1	11675000	10741	17.54	2.34	12	0.02	5246.00	39252.00	149900	20240614	-38.63	66500	20241209	38.35	94300	-2.44	20250317	68400	34.50	20250115	149900	-38.63	20240614	66500	38.35	20241209	1.19	N	064760	500	58 억	7804531	N	N	38	N	N
51	20250320	160904	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92000	500	2	0.55	2202610300	24036	54.36	92100	93200	90100	118900	64100	91500	91637.93	66.89	-4243	94100	92800	91100	89800	88100	93450	90450	58	27400	500	67710	100	1	11675000	10741	17.54	2.34	12	0.21	5246.00	39252.00	149900	20240614	-38.63	66500	20241209	38.35	94300	-2.44	20250317	68400	34.50	20250115	149900	-38.63	20240614	66500	38.35	20241209	1.20	N	064760	500	58 억	7808945	N	N	38	N	N
52	20250320	150610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92000	500	2	0.55	1913201000	20883	47.23	92100	93200	90100	118900	64100	91500	91615.24	66.89	-3715	94100	92800	91100	89800	88100	93450	90450	58	27400	500	67710	100	1	11675000	10741	17.54	2.34	12	0.18	5246.00	39252.00	149900	20240614	-38.63	66500	20241209	38.35	94300	-2.44	20250317	68400	34.50	20250115	149900	-38.63	20240614	66500	38.35	20241209	1.20	N	064760	500	58 억	7808945	N	N	35	N	N
53	20250320	140612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91700	200	2	0.22	1455561050	15915	35.99	92100	93200	90100	118900	64100	91500	91458.44	66.89	-2119	94100	92800	91100	89800	88100	93450	90450	58	27400	500	67710	100	1	11675000	10706	17.48	2.34	12	0.14	5246.00	39252.00	149900	20240614	-38.83	66500	20241209	37.89	94300	-2.76	20250317	68400	34.06	20250115	149900	-38.83	20240614	66500	37.89	20241209	1.20	N	064760	500	58 억	7808945	N	N	35	N	N
54	20250320	130612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91300	-200	5	-0.22	1230164650	13456	30.43	92100	93200	90100	118900	64100	91500	91421.27	66.89	-1650	94100	92800	91100	89800	88100	93450	90450	58	27400	500	67710	100	1	11675000	10659	17.40	2.33	12	0.12	5246.00	39252.00	149900	20240614	-39.09	66500	20241209	37.29	94300	-3.18	20250317	68400	33.48	20250115	149900	-39.09	20240614	66500	37.29	20241209	1.20	N	064760	500	58 억	7808945	N	N	35	N	N
55	20250320	120610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91300	-200	5	-0.22	1065599350	11657	26.36	92100	93200	90100	118900	64100	91500	91412.83	66.89	-1158	94100	92800	91100	89800	88100	93450	90450	58	27400	500	67710	100	1	11675000	10659	17.40	2.33	12	0.10	5246.00	39252.00	149900	20240614	-39.09	66500	20241209	37.29	94300	-3.18	20250317	68400	33.48	20250115	149900	-39.09	20240614	66500	37.29	20241209	1.20	N	064760	500	58 억	7808945	N	N	35	N	N
56	20250320	110611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91000	-500	5	-0.55	856131350	9365	21.18	92100	93200	90100	118900	64100	91500	91418.19	66.89	-486	94100	92800	91100	89800	88100	93450	90450	58	27400	500	67710	100	1	11675000	10624	17.35	2.32	12	0.08	5246.00	39252.00	149900	20240614	-39.29	66500	20241209	36.84	94300	-3.50	20250317	68400	33.04	20250115	149900	-39.29	20240614	66500	36.84	20241209	1.20	N	064760	500	58 억	7808945	N	N	35	N	N
57	20250320	100608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91000	-500	5	-0.55	456842450	4976	11.25	92100	93200	90900	118900	64100	91500	91809.17	66.89	-1236	94100	92800	91100	89800	88100	93450	90450	58	27400	500	67710	100	1	11675000	10624	17.35	2.32	12	0.04	5246.00	39252.00	149900	20240614	-39.29	66500	20241209	36.84	94300	-3.50	20250317	68400	33.04	20250115	149900	-39.29	20240614	66500	36.84	20241209	1.20	N	064760	500	58 억	7808945	N	N	35	N	N
58	20250320	090611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92200	700	2	0.77	79710800	866	1.96	92100	92600	91800	118900	64100	91500	92044.80	66.89	-24	94100	92800	91100	89800	88100	93450	90450	58	27400	500	67710	100	1	11675000	10764	17.58	2.35	12	0.01	5246.00	39252.00	149900	20240614	-38.49	66500	20241209	38.65	94300	-2.23	20250317	68400	34.80	20250115	149900	-38.49	20240614	66500	38.65	20241209	1.20	N	064760	500	58 억	7808945	N	N	35	N	N
59	20250319	160607	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91500	1000	2	1.10	3936675400	43254	167.94	90600	92400	89400	117600	63400	90500	91012.96	66.89	-946	93033	91766	90933	89666	88833	91350	89250	58	27100	500	66970	100	1	11675000	10683	17.44	2.33	12	0.37	5246.00	39252.00	149900	20240614	-38.96	66500	20241209	37.59	94300	-2.97	20250317	68400	33.77	20250115	149900	-38.96	20240614	66500	37.59	20241209	1.13	N	064760	500	58 억	7809192	N	N	35	N	N
60	20250319	150609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91300	800	2	0.88	3691580000	40570	157.52	90600	92400	89400	117600	63400	90500	90992.85	66.89	308	93033	91766	90933	89666	88833	91350	89250	58	27100	500	66970	100	1	11675000	10659	17.40	2.33	12	0.35	5246.00	39252.00	149900	20240614	-39.09	66500	20241209	37.29	94300	-3.18	20250317	68400	33.48	20250115	149900	-39.09	20240614	66500	37.29	20241209	1.13	N	064760	500	58 억	7809192	N	N	374	N	N
61	20250319	140610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91800	1300	2	1.44	2925490300	32195	125.00	90600	92400	89400	117600	63400	90500	90867.85	66.89	4487	93033	91766	90933	89666	88833	91350	89250	58	27100	500	66970	100	1	11675000	10718	17.50	2.34	12	0.28	5246.00	39252.00	149900	20240614	-38.76	66500	20241209	38.05	94300	-2.65	20250317	68400	34.21	20250115	149900	-38.76	20240614	66500	38.05	20241209	1.13	N	064760	500	58 억	7809192	N	N	374	N	N
62	20250319	130608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91300	800	2	0.88	2162505300	23881	92.72	90600	91500	89400	117600	63400	90500	90553.38	66.89	6333	93033	91766	90933	89666	88833	91350	89250	58	27100	500	66970	100	1	11675000	10659	17.40	2.33	12	0.20	5246.00	39252.00	149900	20240614	-39.09	66500	20241209	37.29	94300	-3.18	20250317	68400	33.48	20250115	149900	-39.09	20240614	66500	37.29	20241209	1.13	N	064760	500	58 억	7809192	N	N	374	N	N
63	20250319	120608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91200	700	2	0.77	1810718100	20018	77.72	90600	91500	89400	117600	63400	90500	90454.50	66.89	8067	93033	91766	90933	89666	88833	91350	89250	58	27100	500	66970	100	1	11675000	10648	17.38	2.32	12	0.17	5246.00	39252.00	149900	20240614	-39.16	66500	20241209	37.14	94300	-3.29	20250317	68400	33.33	20250115	149900	-39.16	20240614	66500	37.14	20241209	1.13	N	064760	500	58 억	7809192	N	N	374	N	N
64	20250319	110608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90400	-100	5	-0.11	1480879400	16385	63.62	90600	91500	89400	117600	63400	90500	90380.19	66.89	7733	93033	91766	90933	89666	88833	91350	89250	58	27100	500	66970	100	1	11675000	10554	17.23	2.30	12	0.14	5246.00	39252.00	149900	20240614	-39.69	66500	20241209	35.94	94300	-4.14	20250317	68400	32.16	20250115	149900	-39.69	20240614	66500	35.94	20241209	1.13	N	064760	500	58 억	7809192	N	N	374	N	N
65	20250319	100609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90200	-300	5	-0.33	748394500	8274	32.12	90600	91500	89600	117600	63400	90500	90451.35	66.89	4732	93033	91766	90933	89666	88833	91350	89250	58	27100	500	66970	100	1	11675000	10531	17.19	2.30	12	0.07	5246.00	39252.00	149900	20240614	-39.83	66500	20241209	35.64	94300	-4.35	20250317	68400	31.87	20250115	149900	-39.83	20240614	66500	35.64	20241209	1.13	N	064760	500	58 억	7809192	N	N	374	N	N
66	20250319	090611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91100	600	2	0.66	37591900	417	1.62	90600	91200	89600	117600	63400	90500	90148.44	66.89	260	93033	91766	90933	89666	88833	91350	89250	58	27100	500	66970	100	1	11675000	10636	17.37	2.32	12	0.00	5246.00	39252.00	149900	20240614	-39.23	66500	20241209	36.99	94300	-3.39	20250317	68400	33.19	20250115	149900	-39.23	20240614	66500	36.99	20241209	1.13	N	064760	500	58 억	7809192	N	N	374	N	N
67	20250318	160606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90500	-900	5	-0.98	2343147650	25756	53.63	91700	92200	90100	118800	64000	91400	90974.96	66.91	-5955	96400	93900	91800	89300	87200	92850	88250	58	27400	500	67630	100	1	11675000	10566	17.25	2.31	12	0.22	5246.00	39252.00	149900	20240614	-39.63	66500	20241209	36.09	94300	-4.03	20250317	68400	32.31	20250115	149900	-39.63	20240614	66500	36.09	20241209	1.12	N	064760	500	58 억	7812202	N	N	374	N	N
68	20250318	150608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91100	-300	5	-0.33	1994146150	21906	45.61	91700	92200	90400	118800	64000	91400	91031.96	66.91	-4989	96400	93900	91800	89300	87200	92850	88250	58	27400	500	67630	100	1	11675000	10636	17.37	2.32	12	0.19	5246.00	39252.00	149900	20240614	-39.23	66500	20241209	36.99	94300	-3.39	20250317	68400	33.19	20250115	149900	-39.23	20240614	66500	36.99	20241209	1.12	N	064760	500	58 억	7812202	N	N	94	N	N
69	20250318	140607	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90400	-1000	5	-1.09	1635379900	17956	37.39	91700	92200	90400	118800	64000	91400	91077.07	66.91	-5221	96400	93900	91800	89300	87200	92850	88250	58	27400	500	67630	100	1	11675000	10554	17.23	2.30	12	0.15	5246.00	39252.00	149900	20240614	-39.69	66500	20241209	35.94	94300	-4.14	20250317	68400	32.16	20250115	149900	-39.69	20240614	66500	35.94	20241209	1.12	N	064760	500	58 억	7812202	N	N	94	N	N
70	20250318	130606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91100	-300	5	-0.33	1338721700	14691	30.59	91700	92200	90400	118800	64000	91400	91125.29	66.91	-3706	96400	93900	91800	89300	87200	92850	88250	58	27400	500	67630	100	1	11675000	10636	17.37	2.32	12	0.13	5246.00	39252.00	149900	20240614	-39.23	66500	20241209	36.99	94300	-3.39	20250317	68400	33.19	20250115	149900	-39.23	20240614	66500	36.99	20241209	1.12	N	064760	500	58 억	7812202	N	N	94	N	N
71	20250318	120607	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91100	-300	5	-0.33	1094031400	12006	25.00	91700	92200	90400	118800	64000	91400	91123.72	66.91	-2457	96400	93900	91800	89300	87200	92850	88250	58	27400	500	67630	100	1	11675000	10636	17.37	2.32	12	0.10	5246.00	39252.00	149900	20240614	-39.23	66500	20241209	36.99	94300	-3.39	20250317	68400	33.19	20250115	149900	-39.23	20240614	66500	36.99	20241209	1.12	N	064760	500	58 억	7812202	N	N	94	N	N
72	20250318	110605	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90800	-600	5	-0.66	824991800	9054	18.85	91700	92200	90400	118800	64000	91400	91119.04	66.91	-1361	96400	93900	91800	89300	87200	92850	88250	58	27400	500	67630	100	1	11675000	10601	17.31	2.31	12	0.08	5246.00	39252.00	149900	20240614	-39.43	66500	20241209	36.54	94300	-3.71	20250317	68400	32.75	20250115	149900	-39.43	20240614	66500	36.54	20241209	1.12	N	064760	500	58 억	7812202	N	N	94	N	N
73	20250318	100607	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91300	-100	5	-0.11	518155200	5687	11.84	91700	92200	90400	118800	64000	91400	91112.22	66.91	-651	96400	93900	91800	89300	87200	92850	88250	58	27400	500	67630	100	1	11675000	10659	17.40	2.33	12	0.05	5246.00	39252.00	149900	20240614	-39.09	66500	20241209	37.29	94300	-3.18	20250317	68400	33.48	20250115	149900	-39.09	20240614	66500	37.29	20241209	1.12	N	064760	500	58 억	7812202	N	N	94	N	N
74	20250318	090609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91200	-200	5	-0.22	71171400	781	1.63	91700	91700	90500	118800	64000	91400	91128.55	66.91	-380	96400	93900	91800	89300	87200	92850	88250	58	27400	500	67630	100	1	11675000	10648	17.38	2.32	12	0.01	5246.00	39252.00	149900	20240614	-39.16	66500	20241209	37.14	94300	-3.29	20250317	68400	33.33	20250115	149900	-39.16	20240614	66500	37.14	20241209	1.12	N	064760	500	58 억	7812202	N	N	94	N	N
75	20250317	160605	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91400	200	2	0.22	4419794400	48029	78.84	93900	94300	89700	118500	63900	91200	92024.06	67.05	-14990	94933	93066	90033	88166	85133	94000	89100	58	27300	500	67480	100	1	11675000	10671	17.42	2.33	12	0.41	5246.00	39252.00	149900	20240614	-39.03	66500	20241209	37.44	94300	-3.08	20250317	68400	33.63	20250115	149900	-39.03	20240614	66500	37.44	20241209	1.13	N	064760	500	58 억	7827613	N	N	94	N	N
76	20250317	150604	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92200	1000	2	1.10	4119732500	44754	73.47	93900	94300	89700	118500	63900	91200	92052.83	67.05	-14234	94933	93066	90033	88166	85133	94000	89100	58	27300	500	67480	100	1	11675000	10764	17.58	2.35	12	0.38	5246.00	39252.00	149900	20240614	-38.49	66500	20241209	38.65	94300	-2.23	20250317	68400	34.80	20250115	149900	-38.49	20240614	66500	38.65	20241209	1.13	N	064760	500	58 억	7827613	N	N	53	N	N
77	20250317	140606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91900	700	2	0.77	3489928200	37931	62.27	93900	94300	89700	118500	63900	91200	92007.28	67.05	-11389	94933	93066	90033	88166	85133	94000	89100	58	27300	500	67480	100	1	11675000	10729	17.52	2.34	12	0.32	5246.00	39252.00	149900	20240614	-38.69	66500	20241209	38.20	94300	-2.55	20250317	68400	34.36	20250115	149900	-38.69	20240614	66500	38.20	20241209	1.13	N	064760	500	58 억	7827613	N	N	53	N	N
78	20250317	130604	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92200	1000	2	1.10	3208090800	34862	57.23	93900	94300	89700	118500	63900	91200	92022.57	67.05	-10451	94933	93066	90033	88166	85133	94000	89100	58	27300	500	67480	100	1	11675000	10764	17.58	2.35	12	0.30	5246.00	39252.00	149900	20240614	-38.49	66500	20241209	38.65	94300	-2.23	20250317	68400	34.80	20250115	149900	-38.49	20240614	66500	38.65	20241209	1.13	N	064760	500	58 억	7827613	N	N	53	N	N
79	20250317	120604	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92200	1000	2	1.10	3017812900	32790	53.83	93900	94300	89700	118500	63900	91200	92034.55	67.05	-9211	94933	93066	90033	88166	85133	94000	89100	58	27300	500	67480	100	1	11675000	10764	17.58	2.35	12	0.28	5246.00	39252.00	149900	20240614	-38.49	66500	20241209	38.65	94300	-2.23	20250317	68400	34.80	20250115	149900	-38.49	20240614	66500	38.65	20241209	1.13	N	064760	500	58 억	7827613	N	N	53	N	N
80	20250317	110606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	92600	1400	2	1.54	2404024650	26165	42.95	93900	94300	89700	118500	63900	91200	91879.41	67.05	-7369	94933	93066	90033	88166	85133	94000	89100	58	27300	500	67480	100	1	11675000	10811	17.65	2.36	12	0.22	5246.00	39252.00	149900	20240614	-38.23	66500	20241209	39.25	94300	-1.80	20250317	68400	35.38	20250115	149900	-38.23	20240614	66500	39.25	20241209	1.13	N	064760	500	58 억	7827613	N	N	53	N	N
81	20250317	100605	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90600	-600	5	-0.66	1735247150	18851	30.94	93900	94300	89700	118500	63900	91200	92050.67	67.05	-4944	94933	93066	90033	88166	85133	94000	89100	58	27300	500	67480	100	1	11675000	10578	17.27	2.31	12	0.16	5246.00	39252.00	149900	20240614	-39.56	66500	20241209	36.24	94300	-3.92	20250317	68400	32.46	20250115	149900	-39.56	20240614	66500	36.24	20241209	1.13	N	064760	500	58 억	7827613	N	N	53	N	N
82	20250317	090605	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91900	700	2	0.77	848848100	9096	14.93	93900	94300	91400	118500	63900	91200	93321.03	67.05	-4471	94933	93066	90033	88166	85133	94000	89100	58	27300	500	67480	100	1	11675000	10729	17.52	2.34	12	0.08	5246.00	39252.00	149900	20240614	-38.69	66500	20241209	38.20	94300	-2.55	20250317	68400	34.36	20250115	149900	-38.69	20240614	66500	38.20	20241209	1.13	N	064760	500	58 억	7827613	N	N	53	N	N
83	20250314	160603	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91200	4400	2	5.07	5471580850	60731	107.73	87600	91900	87000	112800	60800	86800	90095.54	67.06	6663	91333	89066	87933	85666	84533	88500	85100	58	26000	500	64230	100	1	11675000	10648	17.38	2.32	12	0.52	5246.00	39252.00	149900	20240614	-39.16	66500	20241209	37.14	91900	-0.76	20250314	68400	33.33	20250115	149900	-39.16	20240614	66500	37.14	20241209	1.17	N	064760	500	58 억	7829333	N	N	53	N	N
84	20250314	150607	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91100	4300	2	4.95	5138323350	57078	101.25	87600	91900	87000	112800	60800	86800	90025.72	67.06	7659	91333	89066	87933	85666	84533	88500	85100	58	26000	500	64230	100	1	11675000	10636	17.37	2.32	12	0.49	5246.00	39252.00	149900	20240614	-39.23	66500	20241209	36.99	91900	-0.87	20250314	68400	33.19	20250115	149900	-39.23	20240614	66500	36.99	20241209	1.17	N	064760	500	58 억	7829333	N	N	225	N	N
85	20250314	140603	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	91300	4500	2	5.18	4100271100	45708	81.08	87600	91900	87000	112800	60800	86800	89709.01	67.06	10560	91333	89066	87933	85666	84533	88500	85100	58	26000	500	64230	100	1	11675000	10659	17.40	2.33	12	0.39	5246.00	39252.00	149900	20240614	-39.09	66500	20241209	37.29	91900	-0.65	20250314	68400	33.48	20250115	149900	-39.09	20240614	66500	37.29	20241209	1.17	N	064760	500	58 억	7829333	N	N	225	N	N
86	20250314	130602	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	90900	4100	2	4.72	3005258350	33720	59.82	87600	91200	87000	112800	60800	86800	89127.43	67.06	9354	91333	89066	87933	85666	84533	88500	85100	58	26000	500	64230	100	1	11675000	10613	17.33	2.32	12	0.29	5246.00	39252.00	149900	20240614	-39.36	66500	20241209	36.69	91200	0.00	20250219	68400	32.89	20250115	149900	-39.36	20240614	66500	36.69	20241209	1.17	N	064760	500	58 억	7829333	N	N	225	N	N
87	20250314	120605	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	88600	1800	2	2.07	1767324350	19974	35.43	87600	89000	87000	112800	60800	86800	88485.55	67.06	3410	91333	89066	87933	85666	84533	88500	85100	58	26000	500	64230	100	1	11675000	10344	16.89	2.26	12	0.17	5246.00	39252.00	149900	20240614	-40.89	66500	20241209	33.23	91200	-2.85	20250219	68400	29.53	20250115	149900	-40.89	20240614	66500	33.23	20241209	1.17	N	064760	500	58 억	7829333	N	N	225	N	N
88	20250314	110603	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	88500	1700	2	1.96	1498832400	16949	30.07	87600	89000	87000	112800	60800	86800	88436.83	67.06	3167	91333	89066	87933	85666	84533	88500	85100	58	26000	500	64230	100	1	11675000	10332	16.87	2.25	12	0.15	5246.00	39252.00	149900	20240614	-40.96	66500	20241209	33.08	91200	-2.96	20250219	68400	29.39	20250115	149900	-40.96	20240614	66500	33.08	20241209	1.17	N	064760	500	58 억	7829333	N	N	225	N	N
89	20250314	100604	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	88200	1400	2	1.61	1229627200	13905	24.67	87600	89000	87000	112800	60800	86800	88436.58	67.06	3824	91333	89066	87933	85666	84533	88500	85100	58	26000	500	64230	100	1	11675000	10297	16.81	2.25	12	0.12	5246.00	39252.00	149900	20240614	-41.16	66500	20241209	32.63	91200	-3.29	20250219	68400	28.95	20250115	149900	-41.16	20240614	66500	32.63	20241209	1.17	N	064760	500	58 억	7829333	N	N	225	N	N
90	20250314	090606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87600	800	2	0.92	40661400	464	0.82	87600	87900	87000	112800	60800	86800	87735.11	67.06	163	91333	89066	87933	85666	84533	88500	85100	58	26000	500	64230	100	1	11675000	10227	16.70	2.23	12	0.00	5246.00	39252.00	149900	20240614	-41.56	66500	20241209	31.73	91200	-3.95	20250219	68400	28.07	20250115	149900	-41.56	20240614	66500	31.73	20241209	1.17	N	064760	500	58 억	7829333	N	N	225	N	N
91	20250313	160559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86800	-1100	5	-1.25	4448660700	50747	95.94	88800	90200	86800	114200	61600	87900	87665.02	67.08	-5192	92300	90100	85700	83500	79100	91200	84600	58	26300	500	65040	100	1	11675000	10134	16.55	2.21	12	0.43	5246.00	39252.00	149900	20240614	-42.09	66500	20241209	30.53	91200	-4.82	20250219	68400	26.90	20250115	149900	-42.09	20240614	66500	30.53	20241209	1.17	N	064760	500	58 억	7831355	N	N	215	N	N
92	20250313	150600	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87500	-400	5	-0.46	2967697900	33698	63.71	88800	90200	86900	114200	61600	87900	88067.48	67.08	-85	92300	90100	85700	83500	79100	91200	84600	58	26300	500	65040	100	1	11675000	10216	16.68	2.23	12	0.29	5246.00	39252.00	149900	20240614	-41.63	66500	20241209	31.58	91200	-4.06	20250219	68400	27.92	20250115	149900	-41.63	20240614	66500	31.58	20241209	1.17	N	064760	500	58 억	7831355	N	N	106	N	N
93	20250313	140600	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87600	-300	5	-0.34	2365329100	26828	50.72	88800	90200	86900	114200	61600	87900	88166.43	67.08	-1431	92300	90100	85700	83500	79100	91200	84600	58	26300	500	65040	100	1	11675000	10227	16.70	2.23	12	0.23	5246.00	39252.00	149900	20240614	-41.56	66500	20241209	31.73	91200	-3.95	20250219	68400	28.07	20250115	149900	-41.56	20240614	66500	31.73	20241209	1.17	N	064760	500	58 억	7831355	N	N	106	N	N
94	20250313	130600	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87700	-200	5	-0.23	2198434800	24922	47.12	88800	90200	86900	114200	61600	87900	88212.62	67.08	-1024	92300	90100	85700	83500	79100	91200	84600	58	26300	500	65040	100	1	11675000	10239	16.72	2.23	12	0.21	5246.00	39252.00	149900	20240614	-41.49	66500	20241209	31.88	91200	-3.84	20250219	68400	28.22	20250115	149900	-41.49	20240614	66500	31.88	20241209	1.17	N	064760	500	58 억	7831355	N	N	106	N	N
95	20250313	120600	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87800	-100	5	-0.11	2020546100	22893	43.28	88800	90200	86900	114200	61600	87900	88260.43	67.08	-818	92300	90100	85700	83500	79100	91200	84600	58	26300	500	65040	100	1	11675000	10251	16.74	2.24	12	0.20	5246.00	39252.00	149900	20240614	-41.43	66500	20241209	32.03	91200	-3.73	20250219	68400	28.36	20250115	149900	-41.43	20240614	66500	32.03	20241209	1.17	N	064760	500	58 억	7831355	N	N	106	N	N
96	20250313	110559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87400	-500	5	-0.57	1752387250	19830	37.49	88800	90200	86900	114200	61600	87900	88370.51	67.08	-546	92300	90100	85700	83500	79100	91200	84600	58	26300	500	65040	100	1	11675000	10204	16.66	2.23	12	0.17	5246.00	39252.00	149900	20240614	-41.69	66500	20241209	31.43	91200	-4.17	20250219	68400	27.78	20250115	149900	-41.69	20240614	66500	31.43	20241209	1.17	N	064760	500	58 억	7831355	N	N	106	N	N
97	20250313	100559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87900	0	3	0.00	1474047950	16654	31.49	88800	90200	86900	114200	61600	87900	88510.14	67.08	232	92300	90100	85700	83500	79100	91200	84600	58	26300	500	65040	100	1	11675000	10262	16.76	2.24	12	0.14	5246.00	39252.00	149900	20240614	-41.36	66500	20241209	32.18	91200	-3.62	20250219	68400	28.51	20250115	149900	-41.36	20240614	66500	32.18	20241209	1.17	N	064760	500	58 억	7831355	N	N	106	N	N
98	20250313	090601	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	88800	900	2	1.02	516654550	5789	10.94	88800	90200	88300	114200	61600	87900	89247.63	67.08	7	92300	90100	85700	83500	79100	91200	84600	58	26300	500	65040	100	1	11675000	10367	16.93	2.26	12	0.05	5246.00	39252.00	149900	20240614	-40.76	66500	20241209	33.53	91200	-2.63	20250219	68400	29.82	20250115	149900	-40.76	20240614	66500	33.53	20241209	1.17	N	064760	500	58 억	7831355	N	N	106	N	N
99	20250312	160557	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87900	5900	2	7.20	4534337500	52814	203.87	81300	87900	81300	106600	57400	82000	85854.26	66.98	16071	85266	83632	81566	79932	77866	83850	80150	58	24600	500	60680	100	1	11675000	10262	16.76	2.24	12	0.45	5246.00	39252.00	149900	20240614	-41.36	66500	20241209	32.18	91200	-3.62	20250219	68400	28.51	20250115	149900	-41.36	20240614	66500	32.18	20241209	1.18	N	064760	500	58 억	7819865	N	N	106	N	N
100	20250312	150558	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	87700	5700	2	6.95	4118861350	48082	185.60	81300	87800	81300	106600	57400	82000	85663.27	66.98	15510	85266	83632	81566	79932	77866	83850	80150	58	24600	500	60680	100	1	11675000	10239	16.72	2.23	12	0.41	5246.00	39252.00	149900	20240614	-41.49	66500	20241209	31.88	91200	-3.84	20250219	68400	28.22	20250115	149900	-41.49	20240614	66500	31.88	20241209	1.18	N	064760	500	58 억	7819865	N	N	184	N	N
101	20250312	140556	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	86200	4200	2	5.12	2963991900	34841	134.49	81300	86700	81300	106600	57400	82000	85071.95	66.98	13144	85266	83632	81566	79932	77866	83850	80150	58	24600	500	60680	100	1	11675000	10064	16.43	2.20	12	0.30	5246.00	39252.00	149900	20240614	-42.49	66500	20241209	29.62	91200	-5.48	20250219	68400	26.02	20250115	149900	-42.49	20240614	66500	29.62	20241209	1.18	N	064760	500	58 억	7819865	N	N	184	N	N
102	20250312	130556	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85900	3900	2	4.76	2565807800	30224	116.67	81300	86500	81300	106600	57400	82000	84893.06	66.98	12383	85266	83632	81566	79932	77866	83850	80150	58	24600	500	60680	100	1	11675000	10029	16.37	2.19	12	0.26	5246.00	39252.00	149900	20240614	-42.70	66500	20241209	29.17	91200	-5.81	20250219	68400	25.58	20250115	149900	-42.70	20240614	66500	29.17	20241209	1.18	N	064760	500	58 억	7819865	N	N	184	N	N
103	20250312	120559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85700	3700	2	4.51	2324735700	27423	105.86	81300	86500	81300	106600	57400	82000	84773.21	66.98	12846	85266	83632	81566	79932	77866	83850	80150	58	24600	500	60680	100	1	11675000	10005	16.34	2.18	12	0.23	5246.00	39252.00	149900	20240614	-42.83	66500	20241209	28.87	91200	-6.03	20250219	68400	25.29	20250115	149900	-42.83	20240614	66500	28.87	20241209	1.18	N	064760	500	58 억	7819865	N	N	184	N	N
104	20250312	110554	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	85600	3600	2	4.39	1720615150	20396	78.73	81300	85600	81300	106600	57400	82000	84360.42	66.98	8866	85266	83632	81566	79932	77866	83850	80150	58	24600	500	60680	100	1	11675000	9994	16.32	2.18	12	0.17	5246.00	39252.00	149900	20240614	-42.90	66500	20241209	28.72	91200	-6.14	20250219	68400	25.15	20250115	149900	-42.90	20240614	66500	28.72	20241209	1.18	N	064760	500	58 억	7819865	N	N	184	N	N
105	20250312	100557	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	84400	2400	2	2.93	995091450	11848	45.73	81300	84700	81300	106600	57400	82000	83988.14	66.98	2765	85266	83632	81566	79932	77866	83850	80150	58	24600	500	60680	100	1	11675000	9854	16.09	2.15	12	0.10	5246.00	39252.00	149900	20240614	-43.70	66500	20241209	26.92	91200	-7.46	20250219	68400	23.39	20250115	149900	-43.70	20240614	66500	26.92	20241209	1.18	N	064760	500	58 억	7819865	N	N	184	N	N
106	20250312	090559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	84000	2000	2	2.44	178583550	2151	8.30	81300	84000	81300	106600	57400	82000	83023.50	66.98	256	85266	83632	81566	79932	77866	83850	80150	58	24600	500	60680	100	1	11675000	9807	16.01	2.14	12	0.02	5246.00	39252.00	149900	20240614	-43.96	66500	20241209	26.32	91200	-7.89	20250219	68400	22.81	20250115	149900	-43.96	20240614	66500	26.32	20241209	1.18	N	064760	500	58 억	7819865	N	N	184	N	N
107	20250311	160551	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	82000	-1200	5	-1.44	2105810000	25888	113.16	82000	83200	79500	108100	58300	83200	81343.02	66.99	-2008	86866	85032	82266	80432	77666	85950	81350	58	24900	500	61560	100	1	11675000	9574	15.63	2.09	12	0.22	5246.00	39252.00	149900	20240614	-45.30	66500	20241209	23.31	91200	-10.09	20250219	68400	19.88	20250115	149900	-45.30	20240614	66500	23.31	20241209	1.17	N	064760	500	58 억	7820877	N	N	184	N	N
108	20250311	150554	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81550	-1650	5	-1.98	1821507800	22411	97.96	82000	83200	79500	108100	58300	83200	81277.40	66.99	-262	86866	85032	82266	80432	77666	85950	81350	58	24900	500	61560	100	1	11675000	9521	15.55	2.08	12	0.19	5246.00	39252.00	149900	20240614	-45.60	66500	20241209	22.63	91200	-10.58	20250219	68400	19.23	20250115	149900	-45.60	20240614	66500	22.63	20241209	1.17	N	064760	500	58 억	7820877	N	N	52	N	N
109	20250311	140555	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81500	-1700	5	-2.04	1624883500	20000	87.42	82000	83200	79500	108100	58300	83200	81244.18	66.99	424	86866	85032	82266	80432	77666	85950	81350	58	24900	500	61560	100	1	11675000	9515	15.54	2.08	12	0.17	5246.00	39252.00	149900	20240614	-45.63	66500	20241209	22.56	91200	-10.64	20250219	68400	19.15	20250115	149900	-45.63	20240614	66500	22.56	20241209	1.17	N	064760	500	58 억	7820877	N	N	52	N	N
110	20250311	130554	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81800	-1400	5	-1.68	1481181350	18248	79.76	82000	83200	79500	108100	58300	83200	81169.52	66.99	946	86866	85032	82266	80432	77666	85950	81350	58	24900	500	61560	100	1	11675000	9550	15.59	2.08	12	0.16	5246.00	39252.00	149900	20240614	-45.43	66500	20241209	23.01	91200	-10.31	20250219	68400	19.59	20250115	149900	-45.43	20240614	66500	23.01	20241209	1.17	N	064760	500	58 억	7820877	N	N	52	N	N
111	20250311	120554	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81900	-1300	5	-1.56	1318074950	16259	71.07	82000	83200	79500	108100	58300	83200	81067.41	66.99	1426	86866	85032	82266	80432	77666	85950	81350	58	24900	500	61560	100	1	11675000	9562	15.61	2.09	12	0.14	5246.00	39252.00	149900	20240614	-45.36	66500	20241209	23.16	91200	-10.20	20250219	68400	19.74	20250115	149900	-45.36	20240614	66500	23.16	20241209	1.17	N	064760	500	58 억	7820877	N	N	52	N	N
112	20250311	110553	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81100	-2100	5	-2.52	1160658900	14331	62.64	82000	83200	79500	108100	58300	83200	80989.39	66.99	1602	86866	85032	82266	80432	77666	85950	81350	58	24900	500	61560	100	1	11675000	9468	15.46	2.07	12	0.12	5246.00	39252.00	149900	20240614	-45.90	66500	20241209	21.95	91200	-11.07	20250219	68400	18.57	20250115	149900	-45.90	20240614	66500	21.95	20241209	1.17	N	064760	500	58 억	7820877	N	N	52	N	N
113	20250311	100555	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81600	-1600	5	-1.92	695134700	8541	37.33	82000	83200	80600	108100	58300	83200	81387.98	66.99	1337	86866	85032	82266	80432	77666	85950	81350	58	24900	500	61560	100	1	11675000	9527	15.55	2.08	12	0.07	5246.00	39252.00	149900	20240614	-45.56	66500	20241209	22.71	91200	-10.53	20250219	68400	19.30	20250115	149900	-45.56	20240614	66500	22.71	20241209	1.17	N	064760	500	58 억	7820877	N	N	52	N	N
114	20250311	090555	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81500	-1700	5	-2.04	172289600	2106	9.21	82000	83200	80600	108100	58300	83200	81808.93	66.99	532	86866	85032	82266	80432	77666	85950	81350	58	24900	500	61560	100	1	11675000	9515	15.54	2.08	12	0.02	5246.00	39252.00	149900	20240614	-45.63	66500	20241209	22.56	91200	-10.64	20250219	68400	19.15	20250115	149900	-45.63	20240614	66500	22.56	20241209	1.17	N	064760	500	58 억	7820877	N	N	52	N	N
115	20250310	160549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83200	2000	2	2.46	1892687350	22826	77.24	80700	84100	79500	105500	56900	81200	82920.16	66.99	975	85000	83100	81000	79100	77000	84050	80050	58	24300	500	60080	100	1	11675000	9714	15.86	2.12	12	0.20	5246.00	39252.00	149900	20240614	-44.50	66500	20241209	25.11	91200	-8.77	20250219	68400	21.64	20250115	149900	-44.50	20240614	66500	25.11	20241209	1.17	N	064760	500	58 억	7821241	N	N	52	N	N
116	20250310	150553	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83200	2000	2	2.46	1760961150	21242	71.88	80700	84100	79500	105500	56900	81200	82902.37	66.99	1134	85000	83100	81000	79100	77000	84050	80050	58	24300	500	60080	100	1	11675000	9714	15.86	2.12	12	0.18	5246.00	39252.00	149900	20240614	-44.50	66500	20241209	25.11	91200	-8.77	20250219	68400	21.64	20250115	149900	-44.50	20240614	66500	25.11	20241209	1.17	N	064760	500	58 억	7821241	N	N	392	N	N
117	20250310	140552	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83500	2300	2	2.83	1579513350	19062	64.50	80700	84100	79500	105500	56900	81200	82864.51	66.99	1598	85000	83100	81000	79100	77000	84050	80050	58	24300	500	60080	100	1	11675000	9749	15.92	2.13	12	0.16	5246.00	39252.00	149900	20240614	-44.30	66500	20241209	25.56	91200	-8.44	20250219	68400	22.08	20250115	149900	-44.30	20240614	66500	25.56	20241209	1.17	N	064760	500	58 억	7821241	N	N	392	N	N
118	20250310	130551	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83800	2600	2	3.20	1405862950	16986	57.48	80700	84100	79500	105500	56900	81200	82768.75	66.99	2471	85000	83100	81000	79100	77000	84050	80050	58	24300	500	60080	100	1	11675000	9784	15.97	2.13	12	0.15	5246.00	39252.00	149900	20240614	-44.10	66500	20241209	26.02	91200	-8.11	20250219	68400	22.51	20250115	149900	-44.10	20240614	66500	26.02	20241209	1.17	N	064760	500	58 억	7821241	N	N	392	N	N
119	20250310	120550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83800	2600	2	3.20	1223152450	14803	50.09	80700	84100	79500	105500	56900	81200	82631.59	66.99	3066	85000	83100	81000	79100	77000	84050	80050	58	24300	500	60080	100	1	11675000	9784	15.97	2.13	12	0.13	5246.00	39252.00	149900	20240614	-44.10	66500	20241209	26.02	91200	-8.11	20250219	68400	22.51	20250115	149900	-44.10	20240614	66500	26.02	20241209	1.17	N	064760	500	58 억	7821241	N	N	392	N	N
120	20250310	110549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	83600	2400	2	2.96	996046050	12093	40.92	80700	84100	79500	105500	56900	81200	82368.40	66.99	2903	85000	83100	81000	79100	77000	84050	80050	58	24300	500	60080	100	1	11675000	9760	15.94	2.13	12	0.10	5246.00	39252.00	149900	20240614	-44.23	66500	20241209	25.71	91200	-8.33	20250219	68400	22.22	20250115	149900	-44.23	20240614	66500	25.71	20241209	1.17	N	064760	500	58 억	7821241	N	N	392	N	N
121	20250310	100551	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	82000	800	2	0.99	329230800	4041	13.67	80700	82500	79500	105500	56900	81200	81474.64	66.99	378	85000	83100	81000	79100	77000	84050	80050	58	24300	500	60080	100	1	11675000	9574	15.63	2.09	12	0.03	5246.00	39252.00	149900	20240614	-45.30	66500	20241209	23.31	91200	-10.09	20250219	68400	19.88	20250115	149900	-45.30	20240614	66500	23.31	20241209	1.17	N	064760	500	58 억	7821241	N	N	392	N	N
122	20250310	090551	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81900	700	2	0.86	68755200	853	2.89	80700	81900	79500	105500	56900	81200	80582.26	66.99	90	85000	83100	81000	79100	77000	84050	80050	58	24300	500	60080	100	1	11675000	9562	15.61	2.09	12	0.01	5246.00	39252.00	149900	20240614	-45.36	66500	20241209	23.16	91200	-10.20	20250219	68400	19.74	20250115	149900	-45.36	20240614	66500	23.16	20241209	1.17	N	064760	500	58 억	7821241	N	N	392	N	N
123	20250307	160549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81200	1500	2	1.88	2409497700	29522	107.23	79700	82900	78900	103600	55800	79700	81620.44	66.95	1251	82766	81232	80066	78532	77366	80650	77950	58	23900	500	58970	100	1	11675000	9480	15.48	2.07	12	0.25	5246.00	39252.00	149900	20240614	-45.83	66500	20241209	22.11	91200	-10.96	20250219	68400	18.71	20250115	149900	-45.83	20240614	66500	22.11	20241209	1.17	N	064760	500	58 억	7816510	N	N	392	N	N
124	20250307	150552	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81600	1900	2	2.38	2175746500	26642	96.77	79700	82900	78900	103600	55800	79700	81666.03	66.95	800	82766	81232	80066	78532	77366	80650	77950	58	23900	500	58970	100	1	11675000	9527	15.55	2.08	12	0.23	5246.00	39252.00	149900	20240614	-45.56	66500	20241209	22.71	91200	-10.53	20250219	68400	19.30	20250115	149900	-45.56	20240614	66500	22.71	20241209	1.17	N	064760	500	58 억	7816510	N	N	264	N	N
125	20250307	140549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	82100	2400	2	3.01	1625009850	19880	72.21	79700	82900	78900	103600	55800	79700	81740.94	66.95	1850	82766	81232	80066	78532	77366	80650	77950	58	23900	500	58970	100	1	11675000	9585	15.65	2.09	12	0.17	5246.00	39252.00	149900	20240614	-45.23	66500	20241209	23.46	91200	-9.98	20250219	68400	20.03	20250115	149900	-45.23	20240614	66500	23.46	20241209	1.17	N	064760	500	58 억	7816510	N	N	264	N	N
126	20250307	130550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81600	1900	2	2.38	1088024350	13361	48.53	79700	82600	78900	103600	55800	79700	81432.85	66.95	2552	82766	81232	80066	78532	77366	80650	77950	58	23900	500	58970	100	1	11675000	9527	15.55	2.08	12	0.11	5246.00	39252.00	149900	20240614	-45.56	66500	20241209	22.71	91200	-10.53	20250219	68400	19.30	20250115	149900	-45.56	20240614	66500	22.71	20241209	1.17	N	064760	500	58 억	7816510	N	N	264	N	N
127	20250307	120551	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81900	2200	2	2.76	928251450	11406	41.43	79700	82600	78900	103600	55800	79700	81382.73	66.95	2922	82766	81232	80066	78532	77366	80650	77950	58	23900	500	58970	100	1	11675000	9562	15.61	2.09	12	0.10	5246.00	39252.00	149900	20240614	-45.36	66500	20241209	23.16	91200	-10.20	20250219	68400	19.74	20250115	149900	-45.36	20240614	66500	23.16	20241209	1.17	N	064760	500	58 억	7816510	N	N	264	N	N
128	20250307	110550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	82000	2300	2	2.89	747842050	9197	33.40	79700	82600	78900	103600	55800	79700	81313.69	66.95	3288	82766	81232	80066	78532	77366	80650	77950	58	23900	500	58970	100	1	11675000	9574	15.63	2.09	12	0.08	5246.00	39252.00	149900	20240614	-45.30	66500	20241209	23.31	91200	-10.09	20250219	68400	19.88	20250115	149900	-45.30	20240614	66500	23.31	20241209	1.17	N	064760	500	58 억	7816510	N	N	264	N	N
129	20250307	100547	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81200	1500	2	1.88	403775050	4991	18.13	79700	82200	78900	103600	55800	79700	80900.63	66.95	2232	82766	81232	80066	78532	77366	80650	77950	58	23900	500	58970	100	1	11675000	9480	15.48	2.07	12	0.04	5246.00	39252.00	149900	20240614	-45.83	66500	20241209	22.11	91200	-10.96	20250219	68400	18.71	20250115	149900	-45.83	20240614	66500	22.11	20241209	1.17	N	064760	500	58 억	7816510	N	N	264	N	N
130	20250307	090552	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80700	1000	2	1.25	56241600	705	2.56	79700	80700	78900	103600	55800	79700	79775.32	66.95	157	82766	81232	80066	78532	77366	80650	77950	58	23900	500	58970	100	1	11675000	9422	15.38	2.06	12	0.01	5246.00	39252.00	149900	20240614	-46.16	66500	20241209	21.35	91200	-11.51	20250219	68400	17.98	20250115	149900	-46.16	20240614	66500	21.35	20241209	1.17	N	064760	500	58 억	7816510	N	N	264	N	N
131	20250306	160547	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	79700	-1900	5	-2.33	2198095850	27462	83.76	81600	81600	78900	106000	57200	81600	80041.55	67.01	-8956	83266	82432	81166	80332	79066	82850	80750	58	24400	500	60380	100	1	11675000	9305	15.19	2.03	12	0.24	5246.00	39252.00	149900	20240614	-46.83	66500	20241209	19.85	91200	-12.61	20250219	68400	16.52	20250115	149900	-46.83	20240614	66500	19.85	20241209	1.23	N	064760	500	58 억	7822854	N	N	256	N	N
132	20250306	150546	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	79300	-2300	5	-2.82	1823987850	22747	69.38	81600	81600	79300	106000	57200	81600	80185.74	67.01	-10055	83266	82432	81166	80332	79066	82850	80750	58	24400	500	60380	100	1	11675000	9258	15.12	2.02	12	0.19	5246.00	39252.00	149900	20240614	-47.10	66500	20241209	19.25	91200	-13.05	20250219	68400	15.94	20250115	149900	-47.10	20240614	66500	19.25	20241209	1.23	N	064760	500	58 억	7822854	N	N	98	N	N
133	20250306	140545	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80200	-1400	5	-1.72	1316581300	16388	49.99	81600	81600	79700	106000	57200	81600	80337.98	67.01	-7871	83266	82432	81166	80332	79066	82850	80750	58	24400	500	60380	100	1	11675000	9363	15.29	2.04	12	0.14	5246.00	39252.00	149900	20240614	-46.50	66500	20241209	20.60	91200	-12.06	20250219	68400	17.25	20250115	149900	-46.50	20240614	66500	20.60	20241209	1.23	N	064760	500	58 억	7822854	N	N	98	N	N
134	20250306	130547	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80500	-1100	5	-1.35	1140070200	14194	43.29	81600	81600	79700	106000	57200	81600	80320.39	67.01	-6382	83266	82432	81166	80332	79066	82850	80750	58	24400	500	60380	100	1	11675000	9398	15.35	2.05	12	0.12	5246.00	39252.00	149900	20240614	-46.30	66500	20241209	21.05	91200	-11.73	20250219	68400	17.69	20250115	149900	-46.30	20240614	66500	21.05	20241209	1.23	N	064760	500	58 억	7822854	N	N	98	N	N
135	20250306	120546	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80700	-900	5	-1.10	997376850	12422	37.89	81600	81600	79700	106000	57200	81600	80290.95	67.01	-4964	83266	82432	81166	80332	79066	82850	80750	58	24400	500	60380	100	1	11675000	9422	15.38	2.06	12	0.11	5246.00	39252.00	149900	20240614	-46.16	66500	20241209	21.35	91200	-11.51	20250219	68400	17.98	20250115	149900	-46.16	20240614	66500	21.35	20241209	1.23	N	064760	500	58 억	7822854	N	N	98	N	N
136	20250306	110544	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80500	-1100	5	-1.35	842923500	10503	32.04	81600	81600	79700	106000	57200	81600	80255.24	67.01	-4322	83266	82432	81166	80332	79066	82850	80750	58	24400	500	60380	100	1	11675000	9398	15.35	2.05	12	0.09	5246.00	39252.00	149900	20240614	-46.30	66500	20241209	21.05	91200	-11.73	20250219	68400	17.69	20250115	149900	-46.30	20240614	66500	21.05	20241209	1.23	N	064760	500	58 억	7822854	N	N	98	N	N
137	20250306	100546	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80100	-1500	5	-1.84	480504900	5980	18.24	81600	81600	79900	106000	57200	81600	80351.57	67.01	-2412	83266	82432	81166	80332	79066	82850	80750	58	24400	500	60380	100	1	11675000	9352	15.27	2.04	12	0.05	5246.00	39252.00	149900	20240614	-46.56	66500	20241209	20.45	91200	-12.17	20250219	68400	17.11	20250115	149900	-46.56	20240614	66500	20.45	20241209	1.23	N	064760	500	58 억	7822854	N	N	98	N	N
138	20250306	090549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80900	-700	5	-0.86	31918400	394	1.20	81600	81600	80000	106000	57200	81600	81008.16	67.01	-84	83266	82432	81166	80332	79066	82850	80750	58	24400	500	60380	100	1	11675000	9445	15.42	2.06	12	0.00	5246.00	39252.00	149900	20240614	-46.03	66500	20241209	21.65	91200	-11.29	20250219	68400	18.27	20250115	149900	-46.03	20240614	66500	21.65	20241209	1.23	N	064760	500	58 억	7822854	N	N	98	N	N
139	20250305	160541	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81600	100	2	0.12	2652487700	32770	72.62	80700	82000	79900	105900	57100	81500	80942.44	67.00	-126	84833	83166	79833	78166	74833	84000	79000	58	24400	500	60310	100	1	11675000	9527	15.55	2.08	12	0.28	5246.00	39252.00	149900	20240614	-45.56	66500	20241209	22.71	91200	-10.53	20250219	68400	19.30	20250115	149900	-45.56	20240614	66500	22.71	20241209	1.24	N	064760	500	58 억	7822118	N	N	92	N	N
140	20250305	150542	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81200	-300	5	-0.37	2317937000	28655	63.50	80700	82000	79900	105900	57100	81500	80891.19	67.00	187	84833	83166	79833	78166	74833	84000	79000	58	24400	500	60310	100	1	11675000	9480	15.48	2.07	12	0.25	5246.00	39252.00	149900	20240614	-45.83	66500	20241209	22.11	91200	-10.96	20250219	68400	18.71	20250115	149900	-45.83	20240614	66500	22.11	20241209	1.24	N	064760	500	58 억	7822118	N	N	376	N	N
141	20250305	140541	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80700	-800	5	-0.98	1831198700	22660	50.21	80700	82000	79900	105900	57100	81500	80811.95	67.00	-1382	84833	83166	79833	78166	74833	84000	79000	58	24400	500	60310	100	1	11675000	9422	15.38	2.06	12	0.19	5246.00	39252.00	149900	20240614	-46.16	66500	20241209	21.35	91200	-11.51	20250219	68400	17.98	20250115	149900	-46.16	20240614	66500	21.35	20241209	1.24	N	064760	500	58 억	7822118	N	N	376	N	N
142	20250305	130539	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81300	-200	5	-0.25	1604881000	19865	44.02	80700	82000	79900	105900	57100	81500	80789.38	67.00	-1568	84833	83166	79833	78166	74833	84000	79000	58	24400	500	60310	100	1	11675000	9492	15.50	2.07	12	0.17	5246.00	39252.00	149900	20240614	-45.76	66500	20241209	22.26	91200	-10.86	20250219	68400	18.86	20250115	149900	-45.76	20240614	66500	22.26	20241209	1.24	N	064760	500	58 억	7822118	N	N	376	N	N
143	20250305	120542	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80900	-600	5	-0.74	1383570400	17137	37.98	80700	82000	79900	105900	57100	81500	80735.86	67.00	-1094	84833	83166	79833	78166	74833	84000	79000	58	24400	500	60310	100	1	11675000	9445	15.42	2.06	12	0.15	5246.00	39252.00	149900	20240614	-46.03	66500	20241209	21.65	91200	-11.29	20250219	68400	18.27	20250115	149900	-46.03	20240614	66500	21.65	20241209	1.24	N	064760	500	58 억	7822118	N	N	376	N	N
144	20250305	110538	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80200	-1300	5	-1.60	949648550	11787	26.12	80700	82000	79900	105900	57100	81500	80567.45	67.00	-1667	84833	83166	79833	78166	74833	84000	79000	58	24400	500	60310	100	1	11675000	9363	15.29	2.04	12	0.10	5246.00	39252.00	149900	20240614	-46.50	66500	20241209	20.60	91200	-12.06	20250219	68400	17.25	20250115	149900	-46.50	20240614	66500	20.60	20241209	1.24	N	064760	500	58 억	7822118	N	N	376	N	N
145	20250305	100541	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80000	-1500	5	-1.84	711324850	8819	19.54	80700	82000	79900	105900	57100	81500	80658.22	67.00	-2052	84833	83166	79833	78166	74833	84000	79000	58	24400	500	60310	100	1	11675000	9340	15.25	2.04	12	0.08	5246.00	39252.00	149900	20240614	-46.63	66500	20241209	20.30	91200	-12.28	20250219	68400	16.96	20250115	149900	-46.63	20240614	66500	20.30	20241209	1.24	N	064760	500	58 억	7822118	N	N	376	N	N
146	20250305	090538	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80800	-700	5	-0.86	140857600	1737	3.85	80700	82000	80700	105900	57100	81500	81092.46	67.00	351	84833	83166	79833	78166	74833	84000	79000	58	24400	500	60310	100	1	11675000	9433	15.40	2.06	12	0.01	5246.00	39252.00	149900	20240614	-46.10	66500	20241209	21.50	91200	-11.40	20250219	68400	18.13	20250115	149900	-46.10	20240614	66500	21.50	20241209	1.24	N	064760	500	58 억	7822118	N	N	376	N	N
147	20250304	160535	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	81500	1300	2	1.62	3583080150	45103	72.13	80100	81500	76500	104200	56200	80200	79441.94	66.91	11146	83800	82000	80800	79000	77800	81400	78400	58	24000	500	59340	100	1	11675000	9515	15.54	2.08	12	0.39	5246.00	39252.00	149900	20240614	-45.63	66500	20241209	22.56	91200	-10.64	20250219	68400	19.15	20250115	149900	-45.63	20240614	66500	22.56	20241209	1.27	N	064760	500	58 억	7811834	N	N	376	N	N
148	20250304	150531	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80200	0	3	0.00	3023349750	38170	61.04	80100	80600	76500	104200	56200	80200	79207.49	66.91	8156	83800	82000	80800	79000	77800	81400	78400	58	24000	500	59340	100	1	11675000	9363	15.29	2.04	12	0.33	5246.00	39252.00	149900	20240614	-46.50	66500	20241209	20.60	91200	-12.06	20250219	68400	17.25	20250115	149900	-46.50	20240614	66500	20.60	20241209	1.27	N	064760	500	58 억	7811834	N	N	398	N	N
149	20250304	140535	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80400	200	2	0.25	2660683850	33645	53.81	80100	80600	76500	104200	56200	80200	79081.11	66.91	5927	83800	82000	80800	79000	77800	81400	78400	58	24000	500	59340	100	1	11675000	9387	15.33	2.05	12	0.29	5246.00	39252.00	149900	20240614	-46.36	66500	20241209	20.90	91200	-11.84	20250219	68400	17.54	20250115	149900	-46.36	20240614	66500	20.90	20241209	1.27	N	064760	500	58 억	7811834	N	N	398	N	N
150	20250304	130533	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	80000	-200	5	-0.25	2216281200	28107	44.95	80100	80500	76500	104200	56200	80200	78851.57	66.91	5367	83800	82000	80800	79000	77800	81400	78400	58	24000	500	59340	100	1	11675000	9340	15.25	2.04	12	0.24	5246.00	39252.00	149900	20240614	-46.63	66500	20241209	20.30	91200	-12.28	20250219	68400	16.96	20250115	149900	-46.63	20240614	66500	20.30	20241209	1.27	N	064760	500	58 억	7811834	N	N	398	N	N
151	20250304	120532	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	79600	-600	5	-0.75	2011259550	25535	40.84	80100	80500	76500	104200	56200	80200	78764.81	66.91	5751	83800	82000	80800	79000	77800	81400	78400	58	24000	500	59340	100	1	11675000	9293	15.17	2.03	12	0.22	5246.00	39252.00	149900	20240614	-46.90	66500	20241209	19.70	91200	-12.72	20250219	68400	16.37	20250115	149900	-46.90	20240614	66500	19.70	20241209	1.27	N	064760	500	58 억	7811834	N	N	398	N	N
152	20250304	110535	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	79600	-600	5	-0.75	1775766050	22594	36.13	80100	80100	76500	104200	56200	80200	78594.58	66.91	6112	83800	82000	80800	79000	77800	81400	78400	58	24000	500	59340	100	1	11675000	9293	15.17	2.03	12	0.19	5246.00	39252.00	149900	20240614	-46.90	66500	20241209	19.70	91200	-12.72	20250219	68400	16.37	20250115	149900	-46.90	20240614	66500	19.70	20241209	1.27	N	064760	500	58 억	7811834	N	N	398	N	N
153	20250304	100530	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	79200	-1000	5	-1.25	1380073800	17610	28.16	80100	80100	76500	104200	56200	80200	78368.76	66.91	5118	83800	82000	80800	79000	77800	81400	78400	58	24000	500	59340	100	1	11675000	9247	15.10	2.02	12	0.15	5246.00	39252.00	149900	20240614	-47.16	66500	20241209	19.10	91200	-13.16	20250219	68400	15.79	20250115	149900	-47.16	20240614	66500	19.10	20241209	1.27	N	064760	500	58 억	7811834	N	N	398	N	N
154	20250304	090530	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	77700	-2500	5	-3.12	337776700	4374	7.00	80100	80100	76500	104200	56200	80200	77223.75	66.91	1424	83800	82000	80800	79000	77800	81400	78400	58	24000	500	59340	100	1	11675000	9071	14.81	1.98	12	0.04	5246.00	39252.00	149900	20240614	-48.17	66500	20241209	16.84	91200	-14.80	20250219	68400	13.60	20250115	149900	-48.17	20240614	66500	16.84	20241209	1.27	N	064760	500	58 억	7811834	N	N	398	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History