KissMeData/064760/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241231	160625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1259200300	18004	56.20	70100	71100	68300	91100	49100	70100	69938.54	68.10	1859	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7950981	N	N	255	N	N
3	20241231	150626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1259200300	18004	56.20	70100	71100	68300	91100	49100	70100	69938.54	68.10	1859	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7950981	N	N	255	N	N
4	20241231	140623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1259200300	18004	56.20	70100	71100	68300	91100	49100	70100	69938.54	68.10	1859	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7950981	N	N	255	N	N
5	20241231	130625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1259200300	18004	56.20	70100	71100	68300	91100	49100	70100	69938.54	68.10	1859	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7950981	N	N	255	N	N
6	20241231	120625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1259200300	18004	56.20	70100	71100	68300	91100	49100	70100	69938.54	68.10	1859	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7950981	N	N	255	N	N
7	20241231	110623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1259200300	18004	56.20	70100	71100	68300	91100	49100	70100	69938.54	68.10	1859	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7950981	N	N	255	N	N
8	20241231	100620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1259200300	18004	56.20	70100	71100	68300	91100	49100	70100	69938.54	68.10	1859	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7950981	N	N	255	N	N
9	20241231	090626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1259200300	18004	56.20	70100	71100	68300	91100	49100	70100	69938.54	68.10	1859	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7950981	N	N	255	N	N
10	20241230	160622	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	1256865500	17971	56.10	70100	71100	68300	91100	49100	70100	69938.54	68.09	0	-758	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7949122	N	N	255	N	N
11	20241230	150625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71000	900	2	1.28	1087333100	15577	48.63	70100	71100	68300	91100	49100	70100	69803.76	68.09	0	-1336	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8289	13.53	1.81	12	0.13	5246.00	39252.00	149900	20240614	-52.64	66500	20241209	6.77	149900	-52.64	20240614	66500	6.77	20241209	149900	-52.64	20240614	66500	6.77	20241209	1.12	N	064760	500	58 억	7949122	N	N	366	N	N
12	20241230	140624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	800	2	1.14	879710500	12647	39.48	70100	70900	68300	91100	49100	70100	69558.83	68.09	0	-1747	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8278	13.52	1.81	12	0.11	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7949122	N	N	366	N	N
13	20241230	130623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69800	-300	5	-0.43	594446300	8589	26.81	70100	70100	68300	91100	49100	70100	69210.19	68.09	0	-2835	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8149	13.31	1.78	12	0.07	5246.00	39252.00	149900	20240614	-53.44	66500	20241209	4.96	149900	-53.44	20240614	66500	4.96	20241209	149900	-53.44	20240614	66500	4.96	20241209	1.12	N	064760	500	58 억	7949122	N	N	366	N	N
14	20241230	120621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69400	-700	5	-1.00	456858000	6609	20.63	70100	70100	68300	91100	49100	70100	69126.65	68.09	0	-2923	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8102	13.23	1.77	12	0.06	5246.00	39252.00	149900	20240614	-53.70	66500	20241209	4.36	149900	-53.70	20240614	66500	4.36	20241209	149900	-53.70	20240614	66500	4.36	20241209	1.12	N	064760	500	58 억	7949122	N	N	366	N	N
15	20241230	110623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69700	-400	5	-0.57	375192200	5433	16.96	70100	70100	68300	91100	49100	70100	69058.02	68.09	0	-2647	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8137	13.29	1.78	12	0.05	5246.00	39252.00	149900	20240614	-53.50	66500	20241209	4.81	149900	-53.50	20240614	66500	4.81	20241209	149900	-53.50	20240614	66500	4.81	20241209	1.12	N	064760	500	58 억	7949122	N	N	366	N	N
16	20241230	100624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69300	-800	5	-1.14	229398300	3324	10.38	70100	70100	68300	91100	49100	70100	69012.73	68.09	0	-2446	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8091	13.21	1.77	12	0.03	5246.00	39252.00	149900	20240614	-53.77	66500	20241209	4.21	149900	-53.77	20240614	66500	4.21	20241209	149900	-53.77	20240614	66500	4.21	20241209	1.12	N	064760	500	58 억	7949122	N	N	366	N	N
17	20241230	090625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68800	-1300	5	-1.85	42730500	616	1.92	70100	70100	68800	91100	49100	70100	69367.69	68.09	0	-429	72166	71132	69766	68732	67366	71650	69250	58	21000	500	51870	100	1	11675000	8032	13.11	1.75	12	0.01	5246.00	39252.00	149900	20240614	-54.10	66500	20241209	3.46	149900	-54.10	20240614	66500	3.46	20241209	149900	-54.10	20240614	66500	3.46	20241209	1.12	N	064760	500	58 억	7949122	N	N	366	N	N
18	20241227	160621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70100	100	2	0.14	2222785700	32010	135.72	70000	70800	68400	91000	49000	70000	69440.21	68.11	0	-375	72133	71066	69533	68466	66933	70300	67700	58	21000	500	51800	100	1	11675000	8184	13.36	1.79	12	0.27	5246.00	39252.00	149900	20240614	-53.24	66500	20241209	5.41	149900	-53.24	20240614	66500	5.41	20241209	149900	-53.24	20240614	66500	5.41	20241209	1.15	N	064760	500	58 억	7951479	N	N	364	N	N
19	20241227	150620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69200	-800	5	-1.14	1557518800	22450	95.19	70000	70700	68400	91000	49000	70000	69377.23	68.11	0	-1135	72133	71066	69533	68466	66933	70300	67700	58	21000	500	51800	100	1	11675000	8079	13.19	1.76	12	0.19	5246.00	39252.00	149900	20240614	-53.84	66500	20241209	4.06	149900	-53.84	20240614	66500	4.06	20241209	149900	-53.84	20240614	66500	4.06	20241209	1.15	N	064760	500	58 억	7951479	N	N	168	N	N
20	20241227	140622	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68700	-1300	5	-1.86	1141405500	16451	69.75	70000	70700	68400	91000	49000	70000	69382.13	68.11	0	477	72133	71066	69533	68466	66933	70300	67700	58	21000	500	51800	100	1	11675000	8021	13.10	1.75	12	0.14	5246.00	39252.00	149900	20240614	-54.17	66500	20241209	3.31	149900	-54.17	20240614	66500	3.31	20241209	149900	-54.17	20240614	66500	3.31	20241209	1.15	N	064760	500	58 억	7951479	N	N	168	N	N
21	20241227	130622	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68800	-1200	5	-1.71	993647900	14301	60.64	70000	70700	68600	91000	49000	70000	69481.01	68.11	0	937	72133	71066	69533	68466	66933	70300	67700	58	21000	500	51800	100	1	11675000	8032	13.11	1.75	12	0.12	5246.00	39252.00	149900	20240614	-54.10	66500	20241209	3.46	149900	-54.10	20240614	66500	3.46	20241209	149900	-54.10	20240614	66500	3.46	20241209	1.15	N	064760	500	58 억	7951479	N	N	168	N	N
22	20241227	120621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69000	-1000	5	-1.43	907920300	13057	55.36	70000	70700	68600	91000	49000	70000	69535.14	68.11	0	985	72133	71066	69533	68466	66933	70300	67700	58	21000	500	51800	100	1	11675000	8056	13.15	1.76	12	0.11	5246.00	39252.00	149900	20240614	-53.97	66500	20241209	3.76	149900	-53.97	20240614	66500	3.76	20241209	149900	-53.97	20240614	66500	3.76	20241209	1.15	N	064760	500	58 억	7951479	N	N	168	N	N
23	20241227	110621	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69500	-500	5	-0.71	654165500	9392	39.82	70000	70700	69000	91000	49000	70000	69651.35	68.11	0	1738	72133	71066	69533	68466	66933	70300	67700	58	21000	500	51800	100	1	11675000	8114	13.25	1.77	12	0.08	5246.00	39252.00	149900	20240614	-53.64	66500	20241209	4.51	149900	-53.64	20240614	66500	4.51	20241209	149900	-53.64	20240614	66500	4.51	20241209	1.15	N	064760	500	58 억	7951479	N	N	168	N	N
24	20241227	100620	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70200	200	2	0.29	375805100	5408	22.93	70000	70500	69000	91000	49000	70000	69490.59	68.11	0	903	72133	71066	69533	68466	66933	70300	67700	58	21000	500	51800	100	1	11675000	8196	13.38	1.79	12	0.05	5246.00	39252.00	149900	20240614	-53.17	66500	20241209	5.56	149900	-53.17	20240614	66500	5.56	20241209	149900	-53.17	20240614	66500	5.56	20241209	1.15	N	064760	500	58 억	7951479	N	N	168	N	N
25	20241227	090622	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69100	-900	5	-1.29	44503000	641	2.72	70000	70000	69000	91000	49000	70000	69427.46	68.11	0	-140	72133	71066	69533	68466	66933	70300	67700	58	21000	500	51800	100	1	11675000	8067	13.17	1.76	12	0.01	5246.00	39252.00	149900	20240614	-53.90	66500	20241209	3.91	149900	-53.90	20240614	66500	3.91	20241209	149900	-53.90	20240614	66500	3.91	20241209	1.15	N	064760	500	58 억	7951479	N	N	168	N	N
26	20241226	160619	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70000	300	2	0.43	1620166200	23491	118.52	70600	70600	68000	90600	48800	69700	68966.06	68.20	0	-11939	71100	70400	69900	69200	68700	70300	69100	58	20900	500	51570	100	1	11675000	8173	13.34	1.78	12	0.20	5246.00	39252.00	149900	20240614	-53.30	66500	20241209	5.26	149900	-53.30	20240614	66500	5.26	20241209	149900	-53.30	20240614	66500	5.26	20241209	1.17	N	064760	500	58 억	7962819	N	N	145	N	N
27	20241226	150616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69300	-400	5	-0.57	1295037000	18822	94.96	70600	70600	68000	90600	48800	69700	68800.61	68.20	0	-9576	71100	70400	69900	69200	68700	70300	69100	58	20900	500	51570	100	1	11675000	8091	13.21	1.77	12	0.16	5246.00	39252.00	149900	20240614	-53.77	66500	20241209	4.21	149900	-53.77	20240614	66500	4.21	20241209	149900	-53.77	20240614	66500	4.21	20241209	1.17	N	064760	500	58 억	7962819	N	N	178	N	N
28	20241226	140615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68900	-800	5	-1.15	1033661600	15046	75.91	70600	70600	68000	90600	48800	69700	68694.75	68.20	0	-8127	71100	70400	69900	69200	68700	70300	69100	58	20900	500	51570	100	1	11675000	8044	13.13	1.76	12	0.13	5246.00	39252.00	149900	20240614	-54.04	66500	20241209	3.61	149900	-54.04	20240614	66500	3.61	20241209	149900	-54.04	20240614	66500	3.61	20241209	1.17	N	064760	500	58 억	7962819	N	N	178	N	N
29	20241226	130617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68500	-1200	5	-1.72	874869200	12731	64.23	70600	70600	68000	90600	48800	69700	68713.40	68.20	0	-8286	71100	70400	69900	69200	68700	70300	69100	58	20900	500	51570	100	1	11675000	7997	13.06	1.75	12	0.11	5246.00	39252.00	149900	20240614	-54.30	66500	20241209	3.01	149900	-54.30	20240614	66500	3.01	20241209	149900	-54.30	20240614	66500	3.01	20241209	1.17	N	064760	500	58 억	7962819	N	N	178	N	N
30	20241226	120613	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68100	-1600	5	-2.30	773847800	11250	56.76	70600	70600	68000	90600	48800	69700	68779.93	68.20	0	-7454	71100	70400	69900	69200	68700	70300	69100	58	20900	500	51570	100	1	11675000	7951	12.98	1.73	12	0.10	5246.00	39252.00	149900	20240614	-54.57	66500	20241209	2.41	149900	-54.57	20240614	66500	2.41	20241209	149900	-54.57	20240614	66500	2.41	20241209	1.17	N	064760	500	58 억	7962819	N	N	178	N	N
31	20241226	110616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68400	-1300	5	-1.87	642367900	9321	47.03	70600	70600	68300	90600	48800	69700	68909.41	68.20	0	-5911	71100	70400	69900	69200	68700	70300	69100	58	20900	500	51570	100	1	11675000	7986	13.04	1.74	12	0.08	5246.00	39252.00	149900	20240614	-54.37	66500	20241209	2.86	149900	-54.37	20240614	66500	2.86	20241209	149900	-54.37	20240614	66500	2.86	20241209	1.17	N	064760	500	58 억	7962819	N	N	178	N	N
32	20241226	100616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68500	-1200	5	-1.72	446629700	6465	32.62	70600	70600	68400	90600	48800	69700	69076.54	68.20	0	-3671	71100	70400	69900	69200	68700	70300	69100	58	20900	500	51570	100	1	11675000	7997	13.06	1.75	12	0.06	5246.00	39252.00	149900	20240614	-54.30	66500	20241209	3.01	149900	-54.30	20240614	66500	3.01	20241209	149900	-54.30	20240614	66500	3.01	20241209	1.17	N	064760	500	58 억	7962819	N	N	178	N	N
33	20241226	090617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69800	100	2	0.14	116463100	1660	8.38	70600	70600	69800	90600	48800	69700	70181.71	68.20	0	-262	71100	70400	69900	69200	68700	70300	69100	58	20900	500	51570	100	1	11675000	8149	13.31	1.78	12	0.01	5246.00	39252.00	149900	20240614	-53.44	66500	20241209	4.96	149900	-53.44	20240614	66500	4.96	20241209	149900	-53.44	20240614	66500	4.96	20241209	1.17	N	064760	500	58 억	7962819	N	N	178	N	N
34	20241224	160615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69700	0	3	0.00	1382147900	19816	92.08	69700	70600	69400	90600	48800	69700	69749.09	68.09	0	-5601	72166	70932	69466	68232	66766	71550	68850	58	20900	500	51570	100	1	11675000	8137	13.29	1.78	12	0.17	5246.00	39252.00	149900	20240614	-53.50	66500	20241209	4.81	149900	-53.50	20240614	66500	4.81	20241209	149900	-53.50	20240614	66500	4.81	20241209	1.16	N	064760	500	58 억	7949551	N	N	176	N	N
35	20241224	150616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69600	-100	5	-0.14	908068600	13015	60.48	69700	70600	69400	90600	48800	69700	69770.93	68.09	0	-203	72166	70932	69466	68232	66766	71550	68850	58	20900	500	51570	100	1	11675000	8126	13.27	1.77	12	0.11	5246.00	39252.00	149900	20240614	-53.57	66500	20241209	4.66	149900	-53.57	20240614	66500	4.66	20241209	149900	-53.57	20240614	66500	4.66	20241209	1.16	N	064760	500	58 억	7949551	N	N	164	N	N
36	20241224	140614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69500	-200	5	-0.29	660600400	9462	43.97	69700	70600	69400	90600	48800	69700	69816.15	68.09	0	62	72166	70932	69466	68232	66766	71550	68850	58	20900	500	51570	100	1	11675000	8114	13.25	1.77	12	0.08	5246.00	39252.00	149900	20240614	-53.64	66500	20241209	4.51	149900	-53.64	20240614	66500	4.51	20241209	149900	-53.64	20240614	66500	4.51	20241209	1.16	N	064760	500	58 억	7949551	N	N	164	N	N
37	20241224	130615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69700	0	3	0.00	540818300	7740	35.97	69700	70600	69400	90600	48800	69700	69873.17	68.09	0	7	72166	70932	69466	68232	66766	71550	68850	58	20900	500	51570	100	1	11675000	8137	13.29	1.78	12	0.07	5246.00	39252.00	149900	20240614	-53.50	66500	20241209	4.81	149900	-53.50	20240614	66500	4.81	20241209	149900	-53.50	20240614	66500	4.81	20241209	1.16	N	064760	500	58 억	7949551	N	N	164	N	N
38	20241224	120615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69800	100	2	0.14	481910000	6896	32.04	69700	70600	69400	90600	48800	69700	69882.54	68.09	0	347	72166	70932	69466	68232	66766	71550	68850	58	20900	500	51570	100	1	11675000	8149	13.31	1.78	12	0.06	5246.00	39252.00	149900	20240614	-53.44	66500	20241209	4.96	149900	-53.44	20240614	66500	4.96	20241209	149900	-53.44	20240614	66500	4.96	20241209	1.16	N	064760	500	58 억	7949551	N	N	164	N	N
39	20241224	110615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70000	300	2	0.43	388895300	5560	25.84	69700	70600	69500	90600	48800	69700	69945.20	68.09	0	364	72166	70932	69466	68232	66766	71550	68850	58	20900	500	51570	100	1	11675000	8173	13.34	1.78	12	0.05	5246.00	39252.00	149900	20240614	-53.30	66500	20241209	5.26	149900	-53.30	20240614	66500	5.26	20241209	149900	-53.30	20240614	66500	5.26	20241209	1.16	N	064760	500	58 억	7949551	N	N	164	N	N
40	20241224	100616	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69500	-200	5	-0.29	243869700	3484	16.19	69700	70600	69500	90600	48800	69700	69997.04	68.09	0	86	72166	70932	69466	68232	66766	71550	68850	58	20900	500	51570	100	1	11675000	8114	13.25	1.77	12	0.03	5246.00	39252.00	149900	20240614	-53.64	66500	20241209	4.51	149900	-53.64	20240614	66500	4.51	20241209	149900	-53.64	20240614	66500	4.51	20241209	1.16	N	064760	500	58 억	7949551	N	N	164	N	N
41	20241224	090618	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70400	700	2	1.00	82415400	1172	5.45	69700	70600	69700	90600	48800	69700	70320.31	68.09	0	642	72166	70932	69466	68232	66766	71550	68850	58	20900	500	51570	100	1	11675000	8219	13.42	1.79	12	0.01	5246.00	39252.00	149900	20240614	-53.04	66500	20241209	5.86	149900	-53.04	20240614	66500	5.86	20241209	149900	-53.04	20240614	66500	5.86	20241209	1.16	N	064760	500	58 억	7949551	N	N	164	N	N
42	20241223	160610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69700	1700	2	2.50	1498624700	21504	94.80	68800	70700	68000	88400	47600	68000	69690.51	68.22	0	3009	70666	69332	68566	67232	66466	68950	66850	58	20400	500	50320	100	1	11675000	8137	13.29	1.78	12	0.18	5246.00	39252.00	149900	20240614	-53.50	66500	20241209	4.81	149900	-53.50	20240614	66500	4.81	20241209	149900	-53.50	20240614	66500	4.81	20241209	1.12	N	064760	500	58 억	7964569	N	N	164	N	N
43	20241223	150614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70300	2300	2	3.38	1310729900	18815	82.95	68800	70700	68000	88400	47600	68000	69664.09	68.22	0	3109	70666	69332	68566	67232	66466	68950	66850	58	20400	500	50320	100	1	11675000	8208	13.40	1.79	12	0.16	5246.00	39252.00	149900	20240614	-53.10	66500	20241209	5.71	149900	-53.10	20240614	66500	5.71	20241209	149900	-53.10	20240614	66500	5.71	20241209	1.12	N	064760	500	58 억	7964569	N	N	11	N	N
44	20241223	140609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70200	2200	2	3.24	1115357100	16040	70.71	68800	70300	68000	88400	47600	68000	69535.98	68.22	0	2251	70666	69332	68566	67232	66466	68950	66850	58	20400	500	50320	100	1	11675000	8196	13.38	1.79	12	0.14	5246.00	39252.00	149900	20240614	-53.17	66500	20241209	5.56	149900	-53.17	20240614	66500	5.56	20241209	149900	-53.17	20240614	66500	5.56	20241209	1.12	N	064760	500	58 억	7964569	N	N	11	N	N
45	20241223	130610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70000	2000	2	2.94	814030200	11738	51.75	68800	70100	68000	88400	47600	68000	69349.99	68.22	0	2842	70666	69332	68566	67232	66466	68950	66850	58	20400	500	50320	100	1	11675000	8173	13.34	1.78	12	0.10	5246.00	39252.00	149900	20240614	-53.30	66500	20241209	5.26	149900	-53.30	20240614	66500	5.26	20241209	149900	-53.30	20240614	66500	5.26	20241209	1.12	N	064760	500	58 억	7964569	N	N	11	N	N
46	20241223	120612	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69900	1900	2	2.79	621320800	8981	39.59	68800	70100	68000	88400	47600	68000	69181.69	68.22	0	3554	70666	69332	68566	67232	66466	68950	66850	58	20400	500	50320	100	1	11675000	8161	13.32	1.78	12	0.08	5246.00	39252.00	149900	20240614	-53.37	66500	20241209	5.11	149900	-53.37	20240614	66500	5.11	20241209	149900	-53.37	20240614	66500	5.11	20241209	1.12	N	064760	500	58 억	7964569	N	N	11	N	N
47	20241223	110610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69500	1500	2	2.21	470319700	6817	30.05	68800	69900	68000	88400	47600	68000	68992.18	68.22	0	2341	70666	69332	68566	67232	66466	68950	66850	58	20400	500	50320	100	1	11675000	8114	13.25	1.77	12	0.06	5246.00	39252.00	149900	20240614	-53.64	66500	20241209	4.51	149900	-53.64	20240614	66500	4.51	20241209	149900	-53.64	20240614	66500	4.51	20241209	1.12	N	064760	500	58 억	7964569	N	N	11	N	N
48	20241223	100607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69000	1000	2	1.47	265734500	3874	17.08	68800	69200	68000	88400	47600	68000	68594.35	68.22	0	1330	70666	69332	68566	67232	66466	68950	66850	58	20400	500	50320	100	1	11675000	8056	13.15	1.76	12	0.03	5246.00	39252.00	149900	20240614	-53.97	66500	20241209	3.76	149900	-53.97	20240614	66500	3.76	20241209	149900	-53.97	20240614	66500	3.76	20241209	1.12	N	064760	500	58 억	7964569	N	N	11	N	N
49	20241223	090610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68500	500	2	0.74	63948300	934	4.12	68800	69000	68100	88400	47600	68000	68467.13	68.22	0	-461	70666	69332	68566	67232	66466	68950	66850	58	20400	500	50320	100	1	11675000	7997	13.06	1.75	12	0.01	5246.00	39252.00	149900	20240614	-54.30	66500	20241209	3.01	149900	-54.30	20240614	66500	3.01	20241209	149900	-54.30	20240614	66500	3.01	20241209	1.12	N	064760	500	58 억	7964569	N	N	11	N	N
50	20241220	160607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68000	-1900	5	-2.72	1546755400	22642	60.91	69200	69900	67800	90800	49000	69900	68313.69	68.24	0	-1590	72366	71132	69766	68532	67166	70450	67850	58	20900	500	51720	100	1	11675000	7939	12.96	1.73	12	0.19	5246.00	39252.00	149900	20240614	-54.64	66500	20241209	2.26	149900	-54.64	20240614	66500	2.26	20241209	149900	-54.64	20240614	66500	2.26	20241209	1.08	N	064760	500	58 억	7966752	N	N	9	N	N
51	20241220	150609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68000	-1900	5	-2.72	1340949500	19614	52.76	69200	69900	67800	90800	49000	69900	68366.96	68.24	0	-1150	72366	71132	69766	68532	67166	70450	67850	58	20900	500	51720	100	1	11675000	7939	12.96	1.73	12	0.17	5246.00	39252.00	149900	20240614	-54.64	66500	20241209	2.26	149900	-54.64	20240614	66500	2.26	20241209	149900	-54.64	20240614	66500	2.26	20241209	1.08	N	064760	500	58 억	7966752	N	N	265	N	N
52	20241220	140608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68000	-1900	5	-2.72	1169721700	17095	45.99	69200	69900	67900	90800	49000	69900	68424.79	68.24	0	-1451	72366	71132	69766	68532	67166	70450	67850	58	20900	500	51720	100	1	11675000	7939	12.96	1.73	12	0.15	5246.00	39252.00	149900	20240614	-54.64	66500	20241209	2.26	149900	-54.64	20240614	66500	2.26	20241209	149900	-54.64	20240614	66500	2.26	20241209	1.08	N	064760	500	58 억	7966752	N	N	265	N	N
53	20241220	130606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68100	-1800	5	-2.58	963140300	14056	37.81	69200	69900	68000	90800	49000	69900	68521.65	68.24	0	-605	72366	71132	69766	68532	67166	70450	67850	58	20900	500	51720	100	1	11675000	7951	12.98	1.73	12	0.12	5246.00	39252.00	149900	20240614	-54.57	66500	20241209	2.41	149900	-54.57	20240614	66500	2.41	20241209	149900	-54.57	20240614	66500	2.41	20241209	1.08	N	064760	500	58 억	7966752	N	N	265	N	N
54	20241220	120606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68100	-1800	5	-2.58	783603100	11422	30.72	69200	69900	68000	90800	49000	69900	68604.72	68.24	0	-1221	72366	71132	69766	68532	67166	70450	67850	58	20900	500	51720	100	1	11675000	7951	12.98	1.73	12	0.10	5246.00	39252.00	149900	20240614	-54.57	66500	20241209	2.41	149900	-54.57	20240614	66500	2.41	20241209	149900	-54.57	20240614	66500	2.41	20241209	1.08	N	064760	500	58 억	7966752	N	N	265	N	N
55	20241220	110607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68800	-1100	5	-1.57	534071100	7769	20.90	69200	69900	68300	90800	49000	69900	68743.87	68.24	0	-1725	72366	71132	69766	68532	67166	70450	67850	58	20900	500	51720	100	1	11675000	8032	13.11	1.75	12	0.07	5246.00	39252.00	149900	20240614	-54.10	66500	20241209	3.46	149900	-54.10	20240614	66500	3.46	20241209	149900	-54.10	20240614	66500	3.46	20241209	1.08	N	064760	500	58 억	7966752	N	N	265	N	N
56	20241220	100607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68700	-1200	5	-1.72	338129600	4923	13.24	69200	69900	68300	90800	49000	69900	68683.65	68.24	0	-1856	72366	71132	69766	68532	67166	70450	67850	58	20900	500	51720	100	1	11675000	8021	13.10	1.75	12	0.04	5246.00	39252.00	149900	20240614	-54.17	66500	20241209	3.31	149900	-54.17	20240614	66500	3.31	20241209	149900	-54.17	20240614	66500	3.31	20241209	1.08	N	064760	500	58 억	7966752	N	N	265	N	N
57	20241220	090609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69100	-800	5	-1.14	57782400	838	2.25	69200	69900	68700	90800	49000	69900	68952.74	68.24	0	-530	72366	71132	69766	68532	67166	70450	67850	58	20900	500	51720	100	1	11675000	8067	13.17	1.76	12	0.01	5246.00	39252.00	149900	20240614	-53.90	66500	20241209	3.91	149900	-53.90	20240614	66500	3.91	20241209	149900	-53.90	20240614	66500	3.91	20241209	1.08	N	064760	500	58 억	7966752	N	N	265	N	N
58	20241219	160607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69900	-2200	5	-3.05	2583520600	37112	109.39	71000	71000	68400	93700	50500	72100	69611.14	68.38	0	-8580	73233	72666	71633	71066	70033	72950	71350	58	21600	500	53350	100	1	11675000	8161	13.32	1.78	12	0.32	5246.00	39252.00	149900	20240614	-53.37	66500	20241209	5.11	149900	-53.37	20240614	66500	5.11	20241209	149900	-53.37	20240614	66500	5.11	20241209	1.09	N	064760	500	58 억	7983271	N	N	265	N	N
59	20241219	150604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69600	-2500	5	-3.47	2029103900	29154	85.93	71000	71000	68400	93700	50500	72100	69599.50	68.38	0	-5368	73233	72666	71633	71066	70033	72950	71350	58	21600	500	53350	100	1	11675000	8126	13.27	1.77	12	0.25	5246.00	39252.00	149900	20240614	-53.57	66500	20241209	4.66	149900	-53.57	20240614	66500	4.66	20241209	149900	-53.57	20240614	66500	4.66	20241209	1.09	N	064760	500	58 억	7983271	N	N	658	N	N
60	20241219	140606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69900	-2200	5	-3.05	1722807900	24759	72.98	71000	71000	68400	93700	50500	72100	69583.10	68.38	0	-6437	73233	72666	71633	71066	70033	72950	71350	58	21600	500	53350	100	1	11675000	8161	13.32	1.78	12	0.21	5246.00	39252.00	149900	20240614	-53.37	66500	20241209	5.11	149900	-53.37	20240614	66500	5.11	20241209	149900	-53.37	20240614	66500	5.11	20241209	1.09	N	064760	500	58 억	7983271	N	N	658	N	N
61	20241219	130606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69900	-2200	5	-3.05	1654639100	23784	70.11	71000	71000	68400	93700	50500	72100	69569.42	68.38	0	-6545	73233	72666	71633	71066	70033	72950	71350	58	21600	500	53350	100	1	11675000	8161	13.32	1.78	12	0.20	5246.00	39252.00	149900	20240614	-53.37	66500	20241209	5.11	149900	-53.37	20240614	66500	5.11	20241209	149900	-53.37	20240614	66500	5.11	20241209	1.09	N	064760	500	58 억	7983271	N	N	658	N	N
62	20241219	120607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69900	-2200	5	-3.05	1572229700	22604	66.63	71000	71000	68400	93700	50500	72100	69555.38	68.38	0	-6270	73233	72666	71633	71066	70033	72950	71350	58	21600	500	53350	100	1	11675000	8161	13.32	1.78	12	0.19	5246.00	39252.00	149900	20240614	-53.37	66500	20241209	5.11	149900	-53.37	20240614	66500	5.11	20241209	149900	-53.37	20240614	66500	5.11	20241209	1.09	N	064760	500	58 억	7983271	N	N	658	N	N
63	20241219	110605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69600	-2500	5	-3.47	1391005800	20005	58.97	71000	71000	68400	93700	50500	72100	69532.91	68.38	0	-6832	73233	72666	71633	71066	70033	72950	71350	58	21600	500	53350	100	1	11675000	8126	13.27	1.77	12	0.17	5246.00	39252.00	149900	20240614	-53.57	66500	20241209	4.66	149900	-53.57	20240614	66500	4.66	20241209	149900	-53.57	20240614	66500	4.66	20241209	1.09	N	064760	500	58 억	7983271	N	N	658	N	N
64	20241219	100557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69400	-2700	5	-3.74	1111016000	15968	47.07	71000	71000	68400	93700	50500	72100	69577.66	68.38	0	-5530	73233	72666	71633	71066	70033	72950	71350	58	21600	500	53350	100	1	11675000	8102	13.23	1.77	12	0.14	5246.00	39252.00	149900	20240614	-53.70	66500	20241209	4.36	149900	-53.70	20240614	66500	4.36	20241209	149900	-53.70	20240614	66500	4.36	20241209	1.09	N	064760	500	58 억	7983271	N	N	658	N	N
65	20241219	090606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69600	-2500	5	-3.47	387032800	5546	16.35	71000	71000	68400	93700	50500	72100	69785.94	68.38	0	-1387	73233	72666	71633	71066	70033	72950	71350	58	21600	500	53350	100	1	11675000	8126	13.27	1.77	12	0.05	5246.00	39252.00	149900	20240614	-53.57	66500	20241209	4.66	149900	-53.57	20240614	66500	4.66	20241209	149900	-53.57	20240614	66500	4.66	20241209	1.09	N	064760	500	58 억	7983271	N	N	658	N	N
66	20241218	160602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	72100	100	2	0.14	2415005000	33849	108.36	72000	72200	70600	93600	50400	72000	71346.40	68.41	0	3870	73333	72666	72033	71366	70733	73000	71700	58	21600	500	53280	100	1	11675000	8418	13.74	1.84	12	0.29	5246.00	39252.00	149900	20240614	-51.90	66500	20241209	8.42	149900	-51.90	20240614	66500	8.42	20241209	149900	-51.90	20240614	66500	8.42	20241209	1.12	N	064760	500	58 억	7986703	N	N	658	N	N
67	20241218	150606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71900	-100	5	-0.14	2175404500	30519	97.70	72000	72200	70600	93600	50400	72000	71280.33	68.41	0	2590	73333	72666	72033	71366	70733	73000	71700	58	21600	500	53280	100	1	11675000	8394	13.71	1.83	12	0.26	5246.00	39252.00	149900	20240614	-52.03	66500	20241209	8.12	149900	-52.03	20240614	66500	8.12	20241209	149900	-52.03	20240614	66500	8.12	20241209	1.12	N	064760	500	58 억	7986703	N	N	1000	N	N
68	20241218	140603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71400	-600	5	-0.83	1776504100	24972	79.94	72000	72200	70600	93600	50400	72000	71139.84	68.41	0	426	73333	72666	72033	71366	70733	73000	71700	58	21600	500	53280	100	1	11675000	8336	13.61	1.82	12	0.21	5246.00	39252.00	149900	20240614	-52.37	66500	20241209	7.37	149900	-52.37	20240614	66500	7.37	20241209	149900	-52.37	20240614	66500	7.37	20241209	1.12	N	064760	500	58 억	7986703	N	N	1000	N	N
69	20241218	130606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	-1100	5	-1.53	1555535800	21879	70.04	72000	72200	70600	93600	50400	72000	71097.21	68.41	0	-1003	73333	72666	72033	71366	70733	73000	71700	58	21600	500	53280	100	1	11675000	8278	13.52	1.81	12	0.19	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.12	N	064760	500	58 억	7986703	N	N	1000	N	N
70	20241218	120600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70800	-1200	5	-1.67	1392571300	19581	62.69	72000	72200	70600	93600	50400	72000	71118.50	68.41	0	-1990	73333	72666	72033	71366	70733	73000	71700	58	21600	500	53280	100	1	11675000	8266	13.50	1.80	12	0.17	5246.00	39252.00	149900	20240614	-52.77	66500	20241209	6.47	149900	-52.77	20240614	66500	6.47	20241209	149900	-52.77	20240614	66500	6.47	20241209	1.12	N	064760	500	58 억	7986703	N	N	1000	N	N
71	20241218	110604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71100	-900	5	-1.25	1076597700	15123	48.41	72000	72200	70700	93600	50400	72000	71189.43	68.41	0	-908	73333	72666	72033	71366	70733	73000	71700	58	21600	500	53280	100	1	11675000	8301	13.55	1.81	12	0.13	5246.00	39252.00	149900	20240614	-52.57	66500	20241209	6.92	149900	-52.57	20240614	66500	6.92	20241209	149900	-52.57	20240614	66500	6.92	20241209	1.12	N	064760	500	58 억	7986703	N	N	1000	N	N
72	20241218	100605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71200	-800	5	-1.11	648049300	9088	29.09	72000	72200	70700	93600	50400	72000	71308.24	68.41	0	-2277	73333	72666	72033	71366	70733	73000	71700	58	21600	500	53280	100	1	11675000	8313	13.57	1.81	12	0.08	5246.00	39252.00	149900	20240614	-52.50	66500	20241209	7.07	149900	-52.50	20240614	66500	7.07	20241209	149900	-52.50	20240614	66500	7.07	20241209	1.12	N	064760	500	58 억	7986703	N	N	1000	N	N
73	20241218	090606	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71800	-200	5	-0.28	77112900	1075	3.44	72000	72200	71500	93600	50400	72000	71732.93	68.41	0	218	73333	72666	72033	71366	70733	73000	71700	58	21600	500	53280	100	1	11675000	8383	13.69	1.83	12	0.01	5246.00	39252.00	149900	20240614	-52.10	66500	20241209	7.97	149900	-52.10	20240614	66500	7.97	20241209	149900	-52.10	20240614	66500	7.97	20241209	1.12	N	064760	500	58 억	7986703	N	N	1000	N	N
74	20241217	160601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	72000	300	2	0.42	2241404000	31197	72.57	71700	72700	71400	93200	50200	71700	71846.32	68.37	0	3707	73966	72832	71766	70632	69566	73400	71200	58	21500	500	53050	100	1	11675000	8406	13.72	1.83	12	0.27	5246.00	39252.00	149900	20240614	-51.97	66500	20241209	8.27	149900	-51.97	20240614	66500	8.27	20241209	149900	-51.97	20240614	66500	8.27	20241209	1.03	N	064760	500	58 억	7982189	N	N	1000	N	N
75	20241217	150603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71800	100	2	0.14	1978943300	27548	64.08	71700	72700	71400	93200	50200	71700	71836.19	68.37	0	4142	73966	72832	71766	70632	69566	73400	71200	58	21500	500	53050	100	1	11675000	8383	13.69	1.83	12	0.24	5246.00	39252.00	149900	20240614	-52.10	66500	20241209	7.97	149900	-52.10	20240614	66500	7.97	20241209	149900	-52.10	20240614	66500	7.97	20241209	1.03	N	064760	500	58 억	7982189	N	N	616	N	N
76	20241217	140605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71900	200	2	0.28	1716825400	23902	55.60	71700	72700	71400	93200	50200	71700	71827.69	68.37	0	4153	73966	72832	71766	70632	69566	73400	71200	58	21500	500	53050	100	1	11675000	8394	13.71	1.83	12	0.20	5246.00	39252.00	149900	20240614	-52.03	66500	20241209	8.12	149900	-52.03	20240614	66500	8.12	20241209	149900	-52.03	20240614	66500	8.12	20241209	1.03	N	064760	500	58 억	7982189	N	N	616	N	N
77	20241217	130552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71500	-200	5	-0.28	1439059300	20034	46.60	71700	72700	71400	93200	50200	71700	71830.85	68.37	0	2394	73966	72832	71766	70632	69566	73400	71200	58	21500	500	53050	100	1	11675000	8348	13.63	1.82	12	0.17	5246.00	39252.00	149900	20240614	-52.30	66500	20241209	7.52	149900	-52.30	20240614	66500	7.52	20241209	149900	-52.30	20240614	66500	7.52	20241209	1.03	N	064760	500	58 억	7982189	N	N	616	N	N
78	20241217	120553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71700	0	3	0.00	1174493500	16340	38.01	71700	72700	71400	93200	50200	71700	71878.43	68.37	0	2466	73966	72832	71766	70632	69566	73400	71200	58	21500	500	53050	100	1	11675000	8371	13.67	1.83	12	0.14	5246.00	39252.00	149900	20240614	-52.17	66500	20241209	7.82	149900	-52.17	20240614	66500	7.82	20241209	149900	-52.17	20240614	66500	7.82	20241209	1.03	N	064760	500	58 억	7982189	N	N	616	N	N
79	20241217	110556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71800	100	2	0.14	878851600	12220	28.43	71700	72700	71400	93200	50200	71700	71919.12	68.37	0	2069	73966	72832	71766	70632	69566	73400	71200	58	21500	500	53050	100	1	11675000	8383	13.69	1.83	12	0.10	5246.00	39252.00	149900	20240614	-52.10	66500	20241209	7.97	149900	-52.10	20240614	66500	7.97	20241209	149900	-52.10	20240614	66500	7.97	20241209	1.03	N	064760	500	58 억	7982189	N	N	616	N	N
80	20241217	100555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71900	200	2	0.28	513924800	7143	16.62	71700	72700	71400	93200	50200	71700	71948.03	68.37	0	865	73966	72832	71766	70632	69566	73400	71200	58	21500	500	53050	100	1	11675000	8394	13.71	1.83	12	0.06	5246.00	39252.00	149900	20240614	-52.03	66500	20241209	8.12	149900	-52.03	20240614	66500	8.12	20241209	149900	-52.03	20240614	66500	8.12	20241209	1.03	N	064760	500	58 억	7982189	N	N	616	N	N
81	20241217	090603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	72300	600	2	0.84	46181300	641	1.49	71700	72400	71700	93200	50200	71700	72045.71	68.37	0	467	73966	72832	71766	70632	69566	73400	71200	58	21500	500	53050	100	1	11675000	8441	13.78	1.84	12	0.01	5246.00	39252.00	149900	20240614	-51.77	66500	20241209	8.72	149900	-51.77	20240614	66500	8.72	20241209	149900	-51.77	20240614	66500	8.72	20241209	1.03	N	064760	500	58 억	7982189	N	N	616	N	N
82	20241216	160554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71700	1100	2	1.56	3082133800	42969	47.01	70700	72900	70700	91700	49500	70600	71729.26	68.31	0	-2530	73866	72232	70966	69332	68066	73050	70150	58	21100	500	52240	100	1	11675000	8371	13.67	1.83	12	0.37	5246.00	39252.00	149900	20240614	-52.17	66500	20241209	7.82	149900	-52.17	20240614	66500	7.82	20241209	149900	-52.17	20240614	66500	7.82	20241209	1.01	N	064760	500	58 억	7975350	N	N	616	N	N
83	20241216	150603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71700	1100	2	1.56	2884016300	40210	43.99	70700	72900	70700	91700	49500	70600	71723.86	68.31	0	-1583	73866	72232	70966	69332	68066	73050	70150	58	21100	500	52240	100	1	11675000	8371	13.67	1.83	12	0.34	5246.00	39252.00	149900	20240614	-52.17	66500	20241209	7.82	149900	-52.17	20240614	66500	7.82	20241209	149900	-52.17	20240614	66500	7.82	20241209	1.01	N	064760	500	58 억	7975350	N	N	561	N	N
84	20241216	140602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71200	600	2	0.85	2583443500	36002	39.38	70700	72900	70700	91700	49500	70600	71758.33	68.31	0	95	73866	72232	70966	69332	68066	73050	70150	58	21100	500	52240	100	1	11675000	8313	13.57	1.81	12	0.31	5246.00	39252.00	149900	20240614	-52.50	66500	20241209	7.07	149900	-52.50	20240614	66500	7.07	20241209	149900	-52.50	20240614	66500	7.07	20241209	1.01	N	064760	500	58 억	7975350	N	N	561	N	N
85	20241216	130603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71400	800	2	1.13	2431709300	33873	37.06	70700	72900	70700	91700	49500	70600	71789.01	68.31	0	735	73866	72232	70966	69332	68066	73050	70150	58	21100	500	52240	100	1	11675000	8336	13.61	1.82	12	0.29	5246.00	39252.00	149900	20240614	-52.37	66500	20241209	7.37	149900	-52.37	20240614	66500	7.37	20241209	149900	-52.37	20240614	66500	7.37	20241209	1.01	N	064760	500	58 억	7975350	N	N	561	N	N
86	20241216	120603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71400	800	2	1.13	2263306000	31509	34.47	70700	72900	70700	91700	49500	70600	71830.46	68.31	0	1652	73866	72232	70966	69332	68066	73050	70150	58	21100	500	52240	100	1	11675000	8336	13.61	1.82	12	0.27	5246.00	39252.00	149900	20240614	-52.37	66500	20241209	7.37	149900	-52.37	20240614	66500	7.37	20241209	149900	-52.37	20240614	66500	7.37	20241209	1.01	N	064760	500	58 억	7975350	N	N	561	N	N
87	20241216	110601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71800	1200	2	1.70	1944780400	27051	29.59	70700	72900	70700	91700	49500	70600	71893.11	68.31	0	1819	73866	72232	70966	69332	68066	73050	70150	58	21100	500	52240	100	1	11675000	8383	13.69	1.83	12	0.23	5246.00	39252.00	149900	20240614	-52.10	66500	20241209	7.97	149900	-52.10	20240614	66500	7.97	20241209	149900	-52.10	20240614	66500	7.97	20241209	1.01	N	064760	500	58 억	7975350	N	N	561	N	N
88	20241216	100603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71800	1200	2	1.70	1236439000	17201	18.82	70700	72900	70700	91700	49500	70600	71881.81	68.31	0	1253	73866	72232	70966	69332	68066	73050	70150	58	21100	500	52240	100	1	11675000	8383	13.69	1.83	12	0.15	5246.00	39252.00	149900	20240614	-52.10	66500	20241209	7.97	149900	-52.10	20240614	66500	7.97	20241209	149900	-52.10	20240614	66500	7.97	20241209	1.01	N	064760	500	58 억	7975350	N	N	561	N	N
89	20241216	090603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71300	700	2	0.99	176756300	2483	2.72	70700	71700	70700	91700	49500	70600	71186.59	68.31	0	335	73866	72232	70966	69332	68066	73050	70150	58	21100	500	52240	100	1	11675000	8324	13.59	1.82	12	0.02	5246.00	39252.00	149900	20240614	-52.43	66500	20241209	7.22	149900	-52.43	20240614	66500	7.22	20241209	149900	-52.43	20240614	66500	7.22	20241209	1.01	N	064760	500	58 억	7975350	N	N	561	N	N
90	20241213	160555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70600	0	3	0.00	6448447000	91276	121.38	70500	72600	69700	91700	49500	70600	70647.81	67.90	0	43182	74066	72332	70966	69232	67866	71650	68550	58	21100	500	52240	100	1	11675000	8243	13.46	1.80	12	0.78	5246.00	39252.00	149900	20240614	-52.90	66500	20241209	6.17	149900	-52.90	20240614	66500	6.17	20241209	149900	-52.90	20240614	66500	6.17	20241209	1.03	N	064760	500	58 억	7926937	N	N	561	N	N
91	20241213	150600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70100	-500	5	-0.71	6220634600	88038	117.07	70500	72600	69700	91700	49500	70600	70658.52	67.90	0	44006	74066	72332	70966	69232	67866	71650	68550	58	21100	500	52240	100	1	11675000	8184	13.36	1.79	12	0.75	5246.00	39252.00	149900	20240614	-53.24	66500	20241209	5.41	149900	-53.24	20240614	66500	5.41	20241209	149900	-53.24	20240614	66500	5.41	20241209	1.03	N	064760	500	58 억	7926937	N	N	1029	N	N
92	20241213	140601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70300	-300	5	-0.42	4561127200	64355	85.58	70500	72600	70100	91700	49500	70600	70874.48	67.90	0	32344	74066	72332	70966	69232	67866	71650	68550	58	21100	500	52240	100	1	11675000	8208	13.40	1.79	12	0.55	5246.00	39252.00	149900	20240614	-53.10	66500	20241209	5.71	149900	-53.10	20240614	66500	5.71	20241209	149900	-53.10	20240614	66500	5.71	20241209	1.03	N	064760	500	58 억	7926937	N	N	1029	N	N
93	20241213	130601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	300	2	0.42	2884224400	40587	53.97	70500	72600	70100	91700	49500	70600	71062.76	67.90	0	16915	74066	72332	70966	69232	67866	71650	68550	58	21100	500	52240	100	1	11675000	8278	13.52	1.81	12	0.35	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.03	N	064760	500	58 억	7926937	N	N	1029	N	N
94	20241213	120602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71900	1300	2	1.84	1016888000	14200	18.88	70500	72600	70100	91700	49500	70600	71611.83	67.90	0	1437	74066	72332	70966	69232	67866	71650	68550	58	21100	500	52240	100	1	11675000	8394	13.71	1.83	12	0.12	5246.00	39252.00	149900	20240614	-52.03	66500	20241209	8.12	149900	-52.03	20240614	66500	8.12	20241209	149900	-52.03	20240614	66500	8.12	20241209	1.03	N	064760	500	58 억	7926937	N	N	1029	N	N
95	20241213	110600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	72100	1500	2	2.12	645168300	9052	12.04	70500	72200	70100	91700	49500	70600	71273.56	67.90	0	693	74066	72332	70966	69232	67866	71650	68550	58	21100	500	52240	100	1	11675000	8418	13.74	1.84	12	0.08	5246.00	39252.00	149900	20240614	-51.90	66500	20241209	8.42	149900	-51.90	20240614	66500	8.42	20241209	149900	-51.90	20240614	66500	8.42	20241209	1.03	N	064760	500	58 억	7926937	N	N	1029	N	N
96	20241213	100559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71800	1200	2	1.70	488041100	6867	9.13	70500	72200	70100	91700	49500	70600	71070.50	67.90	0	616	74066	72332	70966	69232	67866	71650	68550	58	21100	500	52240	100	1	11675000	8383	13.69	1.83	12	0.06	5246.00	39252.00	149900	20240614	-52.10	66500	20241209	7.97	149900	-52.10	20240614	66500	7.97	20241209	149900	-52.10	20240614	66500	7.97	20241209	1.03	N	064760	500	58 억	7926937	N	N	1029	N	N
97	20241213	090601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71000	400	2	0.57	75353700	1061	1.41	70500	71500	70500	91700	49500	70600	71021.39	67.90	0	513	74066	72332	70966	69232	67866	71650	68550	58	21100	500	52240	100	1	11675000	8289	13.53	1.81	12	0.01	5246.00	39252.00	149900	20240614	-52.64	66500	20241209	6.77	149900	-52.64	20240614	66500	6.77	20241209	149900	-52.64	20240614	66500	6.77	20241209	1.03	N	064760	500	58 억	7926937	N	N	1029	N	N
98	20241212	160605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70600	-500	5	-0.70	5316776200	74966	266.11	70900	72700	69600	92400	49800	71100	70922.14	67.80	0	5308	74166	72632	69766	68232	65366	73400	69000	58	21300	500	52610	100	1	11675000	8243	13.46	1.80	12	0.64	5246.00	39252.00	149900	20240614	-52.90	66500	20241209	6.17	149900	-52.90	20240614	66500	6.17	20241209	149900	-52.90	20240614	66500	6.17	20241209	1.00	N	064760	500	58 억	7915510	N	N	980	N	N
99	20241212	150558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71400	300	2	0.42	2972599700	41797	148.37	70900	72700	69600	92400	49800	71100	71120.01	67.80	0	399	74166	72632	69766	68232	65366	73400	69000	58	21300	500	52610	100	1	11675000	8336	13.61	1.82	12	0.36	5246.00	39252.00	149900	20240614	-52.37	66500	20241209	7.37	149900	-52.37	20240614	66500	7.37	20241209	149900	-52.37	20240614	66500	7.37	20241209	1.00	N	064760	500	58 억	7915510	N	N	173	N	N
100	20241212	140556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71100	0	3	0.00	2393795900	33667	119.51	70900	72700	69600	92400	49800	71100	71102.15	67.80	0	-2691	74166	72632	69766	68232	65366	73400	69000	58	21300	500	52610	100	1	11675000	8301	13.55	1.81	12	0.29	5246.00	39252.00	149900	20240614	-52.57	66500	20241209	6.92	149900	-52.57	20240614	66500	6.92	20241209	149900	-52.57	20240614	66500	6.92	20241209	1.00	N	064760	500	58 억	7915510	N	N	173	N	N
101	20241212	130555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69900	-1200	5	-1.69	2078750600	29189	103.61	70900	72700	69700	92400	49800	71100	71217.56	67.80	0	-2139	74166	72632	69766	68232	65366	73400	69000	58	21300	500	52610	100	1	11675000	8161	13.32	1.78	12	0.25	5246.00	39252.00	149900	20240614	-53.37	66500	20241209	5.11	149900	-53.37	20240614	66500	5.11	20241209	149900	-53.37	20240614	66500	5.11	20241209	1.00	N	064760	500	58 억	7915510	N	N	173	N	N
102	20241212	120543	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70100	-1000	5	-1.41	1816072700	25436	90.29	70900	72700	70100	92400	49800	71100	71399.60	67.80	0	-2274	74166	72632	69766	68232	65366	73400	69000	58	21300	500	52610	100	1	11675000	8184	13.36	1.79	12	0.22	5246.00	39252.00	149900	20240614	-53.24	66500	20241209	5.41	149900	-53.24	20240614	66500	5.41	20241209	149900	-53.24	20240614	66500	5.41	20241209	1.00	N	064760	500	58 억	7915510	N	N	173	N	N
103	20241212	110554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70300	-800	5	-1.13	1587441000	22184	78.75	70900	72700	70100	92400	49800	71100	71561.23	67.80	0	-1712	74166	72632	69766	68232	65366	73400	69000	58	21300	500	52610	100	1	11675000	8208	13.40	1.79	12	0.19	5246.00	39252.00	149900	20240614	-53.10	66500	20241209	5.71	149900	-53.10	20240614	66500	5.71	20241209	149900	-53.10	20240614	66500	5.71	20241209	1.00	N	064760	500	58 억	7915510	N	N	173	N	N
104	20241212	100552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70500	-600	5	-0.84	1331127100	18545	65.83	70900	72700	70400	92400	49800	71100	71784.09	67.80	0	-1031	74166	72632	69766	68232	65366	73400	69000	58	21300	500	52610	100	1	11675000	8231	13.44	1.80	12	0.16	5246.00	39252.00	149900	20240614	-52.97	66500	20241209	6.02	149900	-52.97	20240614	66500	6.02	20241209	149900	-52.97	20240614	66500	6.02	20241209	1.00	N	064760	500	58 억	7915510	N	N	173	N	N
105	20241212	090557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71700	600	2	0.84	96277900	1351	4.80	70900	71700	70700	92400	49800	71100	71286.07	67.80	0	300	74166	72632	69766	68232	65366	73400	69000	58	21300	500	52610	100	1	11675000	8371	13.67	1.83	12	0.01	5246.00	39252.00	149900	20240614	-52.17	66500	20241209	7.82	149900	-52.17	20240614	66500	7.82	20241209	149900	-52.17	20240614	66500	7.82	20241209	1.00	N	064760	500	58 억	7915510	N	N	173	N	N
106	20241211	160551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	71100	3500	2	5.18	1982699700	28156	74.72	67000	71300	66900	87800	47400	67600	70417.60	67.68	0	-1258	69600	68600	67800	66800	66000	68200	66400	58	20200	500	50020	100	1	11675000	8301	13.55	1.81	12	0.24	5246.00	39252.00	149900	20240614	-52.57	66500	20241209	6.92	149900	-52.57	20240614	66500	6.92	20241209	149900	-52.57	20240614	66500	6.92	20241209	1.03	N	064760	500	58 억	7901245	N	N	171	N	N
107	20241211	150436	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70600	3000	2	4.44	1815495000	25795	68.45	67000	71300	66900	87800	47400	67600	70381.66	67.68	0	-374	69600	68600	67800	66800	66000	68200	66400	58	20200	500	50020	100	1	11675000	8243	13.46	1.80	12	0.22	5246.00	39252.00	149900	20240614	-52.90	66500	20241209	6.17	149900	-52.90	20240614	66500	6.17	20241209	149900	-52.90	20240614	66500	6.17	20241209	1.03	N	064760	500	58 억	7901245	N	N	255	N	N
108	20241211	140557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70300	2700	2	3.99	1651281800	23465	62.27	67000	71300	66900	87800	47400	67600	70372.12	67.68	0	222	69600	68600	67800	66800	66000	68200	66400	58	20200	500	50020	100	1	11675000	8208	13.40	1.79	12	0.20	5246.00	39252.00	149900	20240614	-53.10	66500	20241209	5.71	149900	-53.10	20240614	66500	5.71	20241209	149900	-53.10	20240614	66500	5.71	20241209	1.03	N	064760	500	58 억	7901245	N	N	255	N	N
109	20241211	130558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70500	2900	2	4.29	1490743000	21182	56.21	67000	71300	66900	87800	47400	67600	70377.82	67.68	0	939	69600	68600	67800	66800	66000	68200	66400	58	20200	500	50020	100	1	11675000	8231	13.44	1.80	12	0.18	5246.00	39252.00	149900	20240614	-52.97	66500	20241209	6.02	149900	-52.97	20240614	66500	6.02	20241209	149900	-52.97	20240614	66500	6.02	20241209	1.03	N	064760	500	58 억	7901245	N	N	255	N	N
110	20241211	120559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	3300	2	4.88	1256107900	17872	47.43	67000	71300	66900	87800	47400	67600	70283.57	67.68	0	2698	69600	68600	67800	66800	66000	68200	66400	58	20200	500	50020	100	1	11675000	8278	13.52	1.81	12	0.15	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.03	N	064760	500	58 억	7901245	N	N	255	N	N
111	20241211	110556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70900	3300	2	4.88	1027833000	14655	38.89	67000	71300	66900	87800	47400	67600	70135.31	67.68	0	3377	69600	68600	67800	66800	66000	68200	66400	58	20200	500	50020	100	1	11675000	8278	13.52	1.81	12	0.13	5246.00	39252.00	149900	20240614	-52.70	66500	20241209	6.62	149900	-52.70	20240614	66500	6.62	20241209	149900	-52.70	20240614	66500	6.62	20241209	1.03	N	064760	500	58 억	7901245	N	N	255	N	N
112	20241211	100557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70500	2900	2	4.29	730306300	10438	27.70	67000	71200	66900	87800	47400	67600	69966.11	67.68	0	3363	69600	68600	67800	66800	66000	68200	66400	58	20200	500	50020	100	1	11675000	8231	13.44	1.80	12	0.09	5246.00	39252.00	149900	20240614	-52.97	66500	20241209	6.02	149900	-52.97	20240614	66500	6.02	20241209	149900	-52.97	20240614	66500	6.02	20241209	1.03	N	064760	500	58 억	7901245	N	N	255	N	N
113	20241211	090600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	67600	0	3	0.00	64475100	959	2.54	67000	67800	66900	87800	47400	67600	67231.60	67.68	0	-298	69600	68600	67800	66800	66000	68200	66400	58	20200	500	50020	100	1	11675000	7892	12.89	1.72	12	0.01	5246.00	39252.00	149900	20240614	-54.90	66500	20241209	1.65	149900	-54.90	20240614	66500	1.65	20241209	149900	-54.90	20240614	66500	1.65	20241209	1.03	N	064760	500	58 억	7901245	N	N	255	N	N
114	20241210	160552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	67600	100	2	0.15	2559162500	37657	98.06	68300	68800	67000	87700	47300	67500	67959.87	67.94	0	325	70166	68832	67666	66332	65166	68250	65750	58	20200	500	49950	100	1	11675000	7892	12.89	1.72	12	0.32	5246.00	39252.00	149900	20240614	-54.90	66500	20241209	1.65	149900	-54.90	20240614	66500	1.65	20241209	149900	-54.90	20240614	66500	1.65	20241209	1.03	N	064760	500	58 억	7931958	N	N	252	N	N
115	20241210	150554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	67600	100	2	0.15	2167485800	31863	82.97	68300	68800	67000	87700	47300	67500	68025.18	67.94	0	229	70166	68832	67666	66332	65166	68250	65750	58	20200	500	49950	100	1	11675000	7892	12.89	1.72	12	0.27	5246.00	39252.00	149900	20240614	-54.90	66500	20241209	1.65	149900	-54.90	20240614	66500	1.65	20241209	149900	-54.90	20240614	66500	1.65	20241209	1.03	N	064760	500	58 억	7931958	N	N	438	N	N
116	20241210	140554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68100	600	2	0.89	1713257300	25186	65.59	68300	68800	67000	87700	47300	67500	68024.21	67.94	0	667	70166	68832	67666	66332	65166	68250	65750	58	20200	500	49950	100	1	11675000	7951	12.98	1.73	12	0.22	5246.00	39252.00	149900	20240614	-54.57	66500	20241209	2.41	149900	-54.57	20240614	66500	2.41	20241209	149900	-54.57	20240614	66500	2.41	20241209	1.03	N	064760	500	58 억	7931958	N	N	438	N	N
117	20241210	130553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68400	900	2	1.33	1486133400	21862	56.93	68300	68800	67000	87700	47300	67500	67977.95	67.94	0	597	70166	68832	67666	66332	65166	68250	65750	58	20200	500	49950	100	1	11675000	7986	13.04	1.74	12	0.19	5246.00	39252.00	149900	20240614	-54.37	66500	20241209	2.86	149900	-54.37	20240614	66500	2.86	20241209	149900	-54.37	20240614	66500	2.86	20241209	1.03	N	064760	500	58 억	7931958	N	N	438	N	N
118	20241210	120553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68600	1100	2	1.63	1299605600	19137	49.83	68300	68800	67000	87700	47300	67500	67910.64	67.94	0	100	70166	68832	67666	66332	65166	68250	65750	58	20200	500	49950	100	1	11675000	8009	13.08	1.75	12	0.16	5246.00	39252.00	149900	20240614	-54.24	66500	20241209	3.16	149900	-54.24	20240614	66500	3.16	20241209	149900	-54.24	20240614	66500	3.16	20241209	1.03	N	064760	500	58 억	7931958	N	N	438	N	N
119	20241210	110552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	67800	300	2	0.44	1037062500	15292	39.82	68300	68500	67000	87700	47300	67500	67817.34	67.94	0	-466	70166	68832	67666	66332	65166	68250	65750	58	20200	500	49950	100	1	11675000	7916	12.92	1.73	12	0.13	5246.00	39252.00	149900	20240614	-54.77	66500	20241209	1.95	149900	-54.77	20240614	66500	1.95	20241209	149900	-54.77	20240614	66500	1.95	20241209	1.03	N	064760	500	58 억	7931958	N	N	438	N	N
120	20241210	100553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68200	700	2	1.04	668641800	9874	25.71	68300	68500	67000	87700	47300	67500	67717.44	67.94	0	-137	70166	68832	67666	66332	65166	68250	65750	58	20200	500	49950	100	1	11675000	7962	13.00	1.74	12	0.08	5246.00	39252.00	149900	20240614	-54.50	66500	20241209	2.56	149900	-54.50	20240614	66500	2.56	20241209	149900	-54.50	20240614	66500	2.56	20241209	1.03	N	064760	500	58 억	7931958	N	N	438	N	N
121	20241210	090557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	67800	300	2	0.44	188386100	2788	7.26	68300	68500	67000	87700	47300	67500	67570.36	67.94	0	282	70166	68832	67666	66332	65166	68250	65750	58	20200	500	49950	100	1	11675000	7916	12.92	1.73	12	0.02	5246.00	39252.00	149900	20240614	-54.77	66500	20241209	1.95	149900	-54.77	20240614	66500	1.95	20241209	149900	-54.77	20240614	66500	1.95	20241209	1.03	N	064760	500	58 억	7931958	N	N	438	N	N
122	20241209	160551	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67500	-1700	5	-2.46	2209102200	32856	118.17	68700	69000	66500	89900	48500	69200	67235.62	67.92	0	-2565	71200	70200	68800	67800	66400	69500	67100	58	20700	500	51200	100	1	11675000	7881	12.87	1.72	12	0.28	5246.00	39252.00	149900	20240614	-54.97	66500	20241209	1.50	149900	-54.97	20240614	66500	1.50	20241209	149900	-54.97	20240614	66500	1.50	20241209	1.02	N	064760	500	58 억	7929650	N	N	438	N	N
123	20241209	150553	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67500	-1700	5	-2.46	2013981700	29960	107.75	68700	69000	66500	89900	48500	69200	67222.35	67.92	0	-1542	71200	70200	68800	67800	66400	69500	67100	58	20700	500	51200	100	1	11675000	7881	12.87	1.72	12	0.26	5246.00	39252.00	149900	20240614	-54.97	66500	20241209	1.50	149900	-54.97	20240614	66500	1.50	20241209	149900	-54.97	20240614	66500	1.50	20241209	1.02	N	064760	500	58 억	7929650	N	N	248	N	N
124	20241209	140552	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67000	-2200	5	-3.18	1575148500	23427	84.26	68700	69000	66500	89900	48500	69200	67236.46	67.92	0	-1639	71200	70200	68800	67800	66400	69500	67100	58	20700	500	51200	100	1	11675000	7822	12.77	1.71	12	0.20	5246.00	39252.00	149900	20240614	-55.30	66500	20241209	0.75	149900	-55.30	20240614	66500	0.75	20241209	149900	-55.30	20240614	66500	0.75	20241209	1.02	N	064760	500	58 억	7929650	N	N	248	N	N
125	20241209	130554	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67000	-2200	5	-3.18	1321399000	19649	70.67	68700	69000	66500	89900	48500	69200	67250.19	67.92	0	-1730	71200	70200	68800	67800	66400	69500	67100	58	20700	500	51200	100	1	11675000	7822	12.77	1.71	12	0.17	5246.00	39252.00	149900	20240614	-55.30	66500	20241209	0.75	149900	-55.30	20240614	66500	0.75	20241209	149900	-55.30	20240614	66500	0.75	20241209	1.02	N	064760	500	58 억	7929650	N	N	248	N	N
126	20241209	120551	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67200	-2000	5	-2.89	1124144600	16714	60.11	68700	69000	66500	89900	48500	69200	67257.66	67.92	0	-1867	71200	70200	68800	67800	66400	69500	67100	58	20700	500	51200	100	1	11675000	7846	12.81	1.71	12	0.14	5246.00	39252.00	149900	20240614	-55.17	66500	20241209	1.05	149900	-55.17	20240614	66500	1.05	20241209	149900	-55.17	20240614	66500	1.05	20241209	1.02	N	064760	500	58 억	7929650	N	N	248	N	N
127	20241209	110553	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	66800	-2400	5	-3.47	757251100	11232	40.40	68700	69000	66600	89900	48500	69200	67419.08	67.92	0	-2509	71200	70200	68800	67800	66400	69500	67100	58	20700	500	51200	100	1	11675000	7799	12.73	1.70	12	0.10	5246.00	39252.00	149900	20240614	-55.44	66600	20241209	0.30	149900	-55.44	20240614	66600	0.30	20241209	149900	-55.44	20240614	66600	0.30	20241209	1.02	N	064760	500	58 억	7929650	N	N	248	N	N
128	20241209	100551	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67300	-1900	5	-2.75	500419000	7405	26.63	68700	69000	66600	89900	48500	69200	67578.53	67.92	0	-2239	71200	70200	68800	67800	66400	69500	67100	58	20700	500	51200	100	1	11675000	7857	12.83	1.71	12	0.06	5246.00	39252.00	149900	20240614	-55.10	66600	20241209	1.05	149900	-55.10	20240614	66600	1.05	20241209	149900	-55.10	20240614	66600	1.05	20241209	1.02	N	064760	500	58 억	7929650	N	N	248	N	N
129	20241209	090549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68000	-1200	5	-1.73	96228700	1403	5.05	68700	69000	68000	89900	48500	69200	68587.81	67.92	0	208	71200	70200	68800	67800	66400	69500	67100	58	20700	500	51200	100	1	11675000	7939	12.96	1.73	12	0.01	5246.00	39252.00	149900	20240614	-54.64	66600	20241204	2.10	149900	-54.64	20240614	66600	2.10	20241204	149900	-54.64	20240614	66600	2.10	20241204	1.02	N	064760	500	58 억	7929650	N	N	248	N	N
130	20241206	160547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69200	200	2	0.29	1903576800	27794	93.33	69800	69800	67400	89700	48300	69000	68487.95	67.92	0	-1969	70200	69600	68900	68300	67600	69900	68600	58	20700	500	51060	100	1	11675000	8079	13.19	1.76	12	0.24	5246.00	39252.00	149900	20240614	-53.84	66600	20241204	3.90	149900	-53.84	20240614	66600	3.90	20241204	149900	-53.84	20240614	66600	3.90	20241204	1.00	N	064760	500	58 억	7929442	N	N	245	N	N
131	20241206	150549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69400	400	2	0.58	1735703600	25367	85.18	69800	69800	67400	89700	48300	69000	68423.66	67.92	0	-1183	70200	69600	68900	68300	67600	69900	68600	58	20700	500	51060	100	1	11675000	8102	13.23	1.77	12	0.22	5246.00	39252.00	149900	20240614	-53.70	66600	20241204	4.20	149900	-53.70	20240614	66600	4.20	20241204	149900	-53.70	20240614	66600	4.20	20241204	1.00	N	064760	500	58 억	7929442	N	N	298	N	N
132	20241206	140547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68300	-700	5	-1.01	1323282100	19387	65.10	69800	69800	67400	89700	48300	69000	68256.12	67.92	0	-643	70200	69600	68900	68300	67600	69900	68600	58	20700	500	51060	100	1	11675000	7974	13.02	1.74	12	0.17	5246.00	39252.00	149900	20240614	-54.44	66600	20241204	2.55	149900	-54.44	20240614	66600	2.55	20241204	149900	-54.44	20240614	66600	2.55	20241204	1.00	N	064760	500	58 억	7929442	N	N	298	N	N
133	20241206	130548	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68000	-1000	5	-1.45	1145690500	16782	56.35	69800	69800	67400	89700	48300	69000	68268.96	67.92	0	-41	70200	69600	68900	68300	67600	69900	68600	58	20700	500	51060	100	1	11675000	7939	12.96	1.73	12	0.14	5246.00	39252.00	149900	20240614	-54.64	66600	20241204	2.10	149900	-54.64	20240614	66600	2.10	20241204	149900	-54.64	20240614	66600	2.10	20241204	1.00	N	064760	500	58 억	7929442	N	N	298	N	N
134	20241206	120545	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68200	-800	5	-1.16	1016404400	14890	50.00	69800	69800	67400	89700	48300	69000	68260.82	67.92	0	576	70200	69600	68900	68300	67600	69900	68600	58	20700	500	51060	100	1	11675000	7962	13.00	1.74	12	0.13	5246.00	39252.00	149900	20240614	-54.50	66600	20241204	2.40	149900	-54.50	20240614	66600	2.40	20241204	149900	-54.50	20240614	66600	2.40	20241204	1.00	N	064760	500	58 억	7929442	N	N	298	N	N
135	20241206	110548	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	67900	-1100	5	-1.59	837400300	12267	41.19	69800	69800	67400	89700	48300	69000	68264.41	67.92	0	597	70200	69600	68900	68300	67600	69900	68600	58	20700	500	51060	100	1	11675000	7927	12.94	1.73	12	0.11	5246.00	39252.00	149900	20240614	-54.70	66600	20241204	1.95	149900	-54.70	20240614	66600	1.95	20241204	149900	-54.70	20240614	66600	1.95	20241204	1.00	N	064760	500	58 억	7929442	N	N	298	N	N
136	20241206	100544	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68300	-700	5	-1.01	408702400	5983	20.09	69800	69800	67400	89700	48300	69000	68310.50	67.92	0	-1100	70200	69600	68900	68300	67600	69900	68600	58	20700	500	51060	100	1	11675000	7974	13.02	1.74	12	0.05	5246.00	39252.00	149900	20240614	-54.44	66600	20241204	2.55	149900	-54.44	20240614	66600	2.55	20241204	149900	-54.44	20240614	66600	2.55	20241204	1.00	N	064760	500	58 억	7929442	N	N	298	N	N
137	20241206	090547	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68900	-100	5	-0.14	58973200	854	2.87	69800	69800	68300	89700	48300	69000	69055.33	67.92	0	-277	70200	69600	68900	68300	67600	69900	68600	58	20700	500	51060	100	1	11675000	8044	13.13	1.76	12	0.01	5246.00	39252.00	149900	20240614	-54.04	66600	20241204	3.45	149900	-54.04	20240614	66600	3.45	20241204	149900	-54.04	20240614	66600	3.45	20241204	1.00	N	064760	500	58 억	7929442	N	N	298	N	N
138	20241205	160538	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69000	200	2	0.29	2047997200	29765	107.54	68400	69500	68200	89400	48200	68800	68805.30	67.87	0	-3846	71200	70000	68300	67100	65400	70600	67700	58	20600	500	50910	100	1	11675000	8056	13.15	1.76	12	0.25	5246.00	39252.00	149900	20240614	-53.97	66600	20241204	3.60	149900	-53.97	20240614	66600	3.60	20241204	149900	-53.97	20240614	66600	3.60	20241204	0.97	N	064760	500	58 억	7923750	N	N	298	N	N
139	20241205	150541	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68600	-200	5	-0.29	1848483700	26872	97.09	68400	69500	68200	89400	48200	68800	68788.47	67.87	0	-3010	71200	70000	68300	67100	65400	70600	67700	58	20600	500	50910	100	1	11675000	8009	13.08	1.75	12	0.23	5246.00	39252.00	149900	20240614	-54.24	66600	20241204	3.00	149900	-54.24	20240614	66600	3.00	20241204	149900	-54.24	20240614	66600	3.00	20241204	0.97	N	064760	500	58 억	7923750	N	N	514	N	N
140	20241205	140536	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69100	300	2	0.44	1584723300	23044	83.26	68400	69500	68200	89400	48200	68800	68769.45	67.87	0	-2279	71200	70000	68300	67100	65400	70600	67700	58	20600	500	50910	100	1	11675000	8067	13.17	1.76	12	0.20	5246.00	39252.00	149900	20240614	-53.90	66600	20241204	3.75	149900	-53.90	20240614	66600	3.75	20241204	149900	-53.90	20240614	66600	3.75	20241204	0.97	N	064760	500	58 억	7923750	N	N	514	N	N
141	20241205	130539	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68500	-300	5	-0.44	1258092700	18308	66.15	68400	69500	68200	89400	48200	68800	68718.19	67.87	0	-2616	71200	70000	68300	67100	65400	70600	67700	58	20600	500	50910	100	1	11675000	7997	13.06	1.75	12	0.16	5246.00	39252.00	149900	20240614	-54.30	66600	20241204	2.85	149900	-54.30	20240614	66600	2.85	20241204	149900	-54.30	20240614	66600	2.85	20241204	0.97	N	064760	500	58 억	7923750	N	N	514	N	N
142	20241205	120539	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68700	-100	5	-0.15	1062278900	15452	55.83	68400	69500	68200	89400	48200	68800	68747.02	67.87	0	-2550	71200	70000	68300	67100	65400	70600	67700	58	20600	500	50910	100	1	11675000	8021	13.10	1.75	12	0.13	5246.00	39252.00	149900	20240614	-54.17	66600	20241204	3.15	149900	-54.17	20240614	66600	3.15	20241204	149900	-54.17	20240614	66600	3.15	20241204	0.97	N	064760	500	58 억	7923750	N	N	514	N	N
143	20241205	110538	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68400	-400	5	-0.58	855515300	12430	44.91	68400	69500	68400	89400	48200	68800	68826.65	67.87	0	-2461	71200	70000	68300	67100	65400	70600	67700	58	20600	500	50910	100	1	11675000	7986	13.04	1.74	12	0.11	5246.00	39252.00	149900	20240614	-54.37	66600	20241204	2.70	149900	-54.37	20240614	66600	2.70	20241204	149900	-54.37	20240614	66600	2.70	20241204	0.97	N	064760	500	58 억	7923750	N	N	514	N	N
144	20241205	100536	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68700	-100	5	-0.15	543781700	7901	28.55	68400	69500	68400	89400	48200	68800	68824.41	67.87	0	-1251	71200	70000	68300	67100	65400	70600	67700	58	20600	500	50910	100	1	11675000	8021	13.10	1.75	12	0.07	5246.00	39252.00	149900	20240614	-54.17	66600	20241204	3.15	149900	-54.17	20240614	66600	3.15	20241204	149900	-54.17	20240614	66600	3.15	20241204	0.97	N	064760	500	58 억	7923750	N	N	514	N	N
145	20241205	090539	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68600	-200	5	-0.29	155577500	2271	8.21	68400	69200	68400	89400	48200	68800	68506.16	67.87	0	-524	71200	70000	68300	67100	65400	70600	67700	58	20600	500	50910	100	1	11675000	8009	13.08	1.75	12	0.02	5246.00	39252.00	149900	20240614	-54.24	66600	20241204	3.00	149900	-54.24	20240614	66600	3.00	20241204	149900	-54.24	20240614	66600	3.00	20241204	0.97	N	064760	500	58 억	7923750	N	N	514	N	N
146	20241204	160530	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	68800	-400	5	-0.58	1873024000	27537	66.25	68600	69500	66600	89900	48500	69200	68017.42	67.85	0	-352	70666	69932	69166	68432	67666	70300	68800	58	20700	500	51200	100	1	11675000	8032	13.11	1.75	12	0.24	5246.00	39252.00	149900	20240614	-54.10	66600	20241204	3.30	149900	-54.10	20240614	66600	3.30	20241204	149900	-54.10	20240614	66600	3.30	20241204	0.98	N	064760	500	58 억	7921587	N	N	514	N	N
147	20241204	150531	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	68000	-1200	5	-1.73	1596130500	23489	56.51	68600	69500	66600	89900	48500	69200	67952.25	67.85	0	1131	70666	69932	69166	68432	67666	70300	68800	58	20700	500	51200	100	1	11675000	7939	12.96	1.73	12	0.20	5246.00	39252.00	149900	20240614	-54.64	66600	20241204	2.10	149900	-54.64	20240614	66600	2.10	20241204	149900	-54.64	20240614	66600	2.10	20241204	0.98	N	064760	500	58 억	7921587	N	N	973	N	N
148	20241204	140530	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67500	-1700	5	-2.46	1347453800	19822	47.69	68600	69500	66600	89900	48500	69200	67977.69	67.85	0	393	70666	69932	69166	68432	67666	70300	68800	58	20700	500	51200	100	1	11675000	7881	12.87	1.72	12	0.17	5246.00	39252.00	149900	20240614	-54.97	66600	20241204	1.35	149900	-54.97	20240614	66600	1.35	20241204	149900	-54.97	20240614	66600	1.35	20241204	0.98	N	064760	500	58 억	7921587	N	N	973	N	N
149	20241204	130526	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67700	-1500	5	-2.17	1181746400	17371	41.79	68600	69500	66600	89900	48500	69200	68029.84	67.85	0	423	70666	69932	69166	68432	67666	70300	68800	58	20700	500	51200	100	1	11675000	7904	12.91	1.72	12	0.15	5246.00	39252.00	149900	20240614	-54.84	66600	20241204	1.65	149900	-54.84	20240614	66600	1.65	20241204	149900	-54.84	20240614	66600	1.65	20241204	0.98	N	064760	500	58 억	7921587	N	N	973	N	N
150	20241204	120525	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67800	-1400	5	-2.02	1054830000	15494	37.27	68600	69500	66600	89900	48500	69200	68079.90	67.85	0	22	70666	69932	69166	68432	67666	70300	68800	58	20700	500	51200	100	1	11675000	7916	12.92	1.73	12	0.13	5246.00	39252.00	149900	20240614	-54.77	66600	20241204	1.80	149900	-54.77	20240614	66600	1.80	20241204	149900	-54.77	20240614	66600	1.80	20241204	0.98	N	064760	500	58 억	7921587	N	N	973	N	N
151	20241204	110521	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	67500	-1700	5	-2.46	787795100	11532	27.74	68600	69500	66600	89900	48500	69200	68313.83	67.85	0	-410	70666	69932	69166	68432	67666	70300	68800	58	20700	500	51200	100	1	11675000	7881	12.87	1.72	12	0.10	5246.00	39252.00	149900	20240614	-54.97	66600	20241204	1.35	149900	-54.97	20240614	66600	1.35	20241204	149900	-54.97	20240614	66600	1.35	20241204	0.98	N	064760	500	58 억	7921587	N	N	973	N	N
152	20241204	100523	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68500	-700	5	-1.01	471019000	6855	16.49	68600	69500	67700	89900	48500	69200	68711.74	67.85	0	-147	70666	69932	69166	68432	67666	70300	68800	58	20700	500	51200	100	1	11675000	7997	13.06	1.75	12	0.06	5246.00	39252.00	149900	20240614	-54.30	67500	20241121	1.48	149900	-54.30	20240614	67500	1.48	20241121	149900	-54.30	20240614	67500	1.48	20241121	0.98	N	064760	500	58 억	7921587	N	N	973	N	N
153	20241204	090529	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68300	-900	5	-1.30	88923100	1301	3.13	68600	69000	67700	89900	48500	69200	68349.81	67.85	0	26	70666	69932	69166	68432	67666	70300	68800	58	20700	500	51200	100	1	11675000	7974	13.02	1.74	12	0.01	5246.00	39252.00	149900	20240614	-54.44	67500	20241121	1.19	149900	-54.44	20240614	67500	1.19	20241121	149900	-54.44	20240614	67500	1.19	20241121	0.98	N	064760	500	58 억	7921587	N	N	973	N	N
154	20241203	160552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69200	400	2	0.58	2874318200	41535	156.84	68900	69900	68400	89400	48200	68800	69202.66	67.82	0	7363	72600	70700	69300	67400	66000	70000	66700	58	20600	500	50910	100	1	11675000	8079	13.19	1.76	12	0.36	5246.00	39252.00	149900	20240614	-53.84	67500	20241121	2.52	149900	-53.84	20240614	67500	2.52	20241121	149900	-53.84	20240614	67500	2.52	20241121	1.01	N	064760	500	58 억	7918098	N	N	963	N	N
155	20241203	150612	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69300	500	2	0.73	2462828600	35584	134.37	68900	69900	68400	89400	48200	68800	69212.03	67.82	0	9099	72600	70700	69300	67400	66000	70000	66700	58	20600	500	50910	100	1	11675000	8091	13.21	1.77	12	0.30	5246.00	39252.00	149900	20240614	-53.77	67500	20241121	2.67	149900	-53.77	20240614	67500	2.67	20241121	149900	-53.77	20240614	67500	2.67	20241121	1.01	N	064760	500	58 억	7918098	N	N	116	N	N
156	20241203	140558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69200	400	2	0.58	1951180500	28213	106.53	68900	69900	68400	89400	48200	68800	69159.30	67.82	0	7571	72600	70700	69300	67400	66000	70000	66700	58	20600	500	50910	100	1	11675000	8079	13.19	1.76	12	0.24	5246.00	39252.00	149900	20240614	-53.84	67500	20241121	2.52	149900	-53.84	20240614	67500	2.52	20241121	149900	-53.84	20240614	67500	2.52	20241121	1.01	N	064760	500	58 억	7918098	N	N	116	N	N
157	20241203	130601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69300	500	2	0.73	1760172000	25456	96.12	68900	69900	68400	89400	48200	68800	69146.07	67.82	0	7204	72600	70700	69300	67400	66000	70000	66700	58	20600	500	50910	100	1	11675000	8091	13.21	1.77	12	0.22	5246.00	39252.00	149900	20240614	-53.77	67500	20241121	2.67	149900	-53.77	20240614	67500	2.67	20241121	149900	-53.77	20240614	67500	2.67	20241121	1.01	N	064760	500	58 억	7918098	N	N	116	N	N
158	20241203	120614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69300	500	2	0.73	1590251000	23004	86.86	68900	69900	68400	89400	48200	68800	69129.76	67.82	0	6801	72600	70700	69300	67400	66000	70000	66700	58	20600	500	50910	100	1	11675000	8091	13.21	1.77	12	0.20	5246.00	39252.00	149900	20240614	-53.77	67500	20241121	2.67	149900	-53.77	20240614	67500	2.67	20241121	149900	-53.77	20240614	67500	2.67	20241121	1.01	N	064760	500	58 억	7918098	N	N	116	N	N
159	20241203	110556	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69100	300	2	0.44	1373736800	19872	75.04	68900	69900	68400	89400	48200	68800	69129.77	67.82	0	5904	72600	70700	69300	67400	66000	70000	66700	58	20600	500	50910	100	1	11675000	8067	13.17	1.76	12	0.17	5246.00	39252.00	149900	20240614	-53.90	67500	20241121	2.37	149900	-53.90	20240614	67500	2.37	20241121	149900	-53.90	20240614	67500	2.37	20241121	1.01	N	064760	500	58 억	7918098	N	N	116	N	N
160	20241203	100546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69300	500	2	0.73	962372800	13941	52.64	68900	69800	68400	89400	48200	68800	69032.33	67.82	0	5034	72600	70700	69300	67400	66000	70000	66700	58	20600	500	50910	100	1	11675000	8091	13.21	1.77	12	0.12	5246.00	39252.00	149900	20240614	-53.77	67500	20241121	2.67	149900	-53.77	20240614	67500	2.67	20241121	149900	-53.77	20240614	67500	2.67	20241121	1.01	N	064760	500	58 억	7918098	N	N	116	N	N
161	20241203	090545	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	69300	500	2	0.73	98946300	1435	5.42	68900	69600	68700	89400	48200	68800	68955.37	67.82	0	730	72600	70700	69300	67400	66000	70000	66700	58	20600	500	50910	100	1	11675000	8091	13.21	1.77	12	0.01	5246.00	39252.00	149900	20240614	-53.77	67500	20241121	2.67	149900	-53.77	20240614	67500	2.67	20241121	149900	-53.77	20240614	67500	2.67	20241121	1.01	N	064760	500	58 억	7918098	N	N	116	N	N
162	20241202	160531	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68800	-900	5	-1.29	1821615600	26463	97.44	70500	71200	67900	90600	48800	69700	68836.47	67.81	0	-1474	71433	70566	69233	68366	67033	71000	68800	58	20900	500	51570	100	1	11675000	8032	13.11	1.75	12	0.23	5246.00	39252.00	149900	20240614	-54.10	67500	20241121	1.93	149900	-54.10	20240614	67500	1.93	20241121	149900	-54.10	20240614	67500	1.93	20241121	1.01	N	064760	500	58 억	7917393	N	N	116	N	N
163	20241202	150608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68000	-1700	5	-2.44	1566059300	22724	83.68	70500	71200	68000	90600	48800	69700	68916.53	67.81	0	-482	71433	70566	69233	68366	67033	71000	68800	58	20900	500	51570	100	1	11675000	7939	12.96	1.73	12	0.19	5246.00	39252.00	149900	20240614	-54.64	67500	20241121	0.74	149900	-54.64	20240614	67500	0.74	20241121	149900	-54.64	20240614	67500	0.74	20241121	1.01	N	064760	500	58 억	7917393	N	N	78	N	N
164	20241202	140557	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68700	-1000	5	-1.43	1194965700	17296	63.69	70500	71200	68100	90600	48800	69700	69089.14	67.81	0	-683	71433	70566	69233	68366	67033	71000	68800	58	20900	500	51570	100	1	11675000	8021	13.10	1.75	12	0.15	5246.00	39252.00	149900	20240614	-54.17	67500	20241121	1.78	149900	-54.17	20240614	67500	1.78	20241121	149900	-54.17	20240614	67500	1.78	20241121	1.01	N	064760	500	58 억	7917393	N	N	78	N	N
165	20241202	130538	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68400	-1300	5	-1.87	937817700	13541	49.86	70500	71200	68300	90600	48800	69700	69257.64	67.81	0	-957	71433	70566	69233	68366	67033	71000	68800	58	20900	500	51570	100	1	11675000	7986	13.04	1.74	12	0.12	5246.00	39252.00	149900	20240614	-54.37	67500	20241121	1.33	149900	-54.37	20240614	67500	1.33	20241121	149900	-54.37	20240614	67500	1.33	20241121	1.01	N	064760	500	58 억	7917393	N	N	78	N	N
166	20241202	120603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68800	-900	5	-1.29	719057100	10353	38.12	70500	71200	68700	90600	48800	69700	69453.98	67.81	0	-387	71433	70566	69233	68366	67033	71000	68800	58	20900	500	51570	100	1	11675000	8032	13.11	1.75	12	0.09	5246.00	39252.00	149900	20240614	-54.10	67500	20241121	1.93	149900	-54.10	20240614	67500	1.93	20241121	149900	-54.10	20240614	67500	1.93	20241121	1.01	N	064760	500	58 억	7917393	N	N	78	N	N
167	20241202	110525	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68900	-800	5	-1.15	534099100	7671	28.25	70500	71200	68700	90600	48800	69700	69625.75	67.81	0	-542	71433	70566	69233	68366	67033	71000	68800	58	20900	500	51570	100	1	11675000	8044	13.13	1.76	12	0.07	5246.00	39252.00	149900	20240614	-54.04	67500	20241121	2.07	149900	-54.04	20240614	67500	2.07	20241121	149900	-54.04	20240614	67500	2.07	20241121	1.01	N	064760	500	58 억	7917393	N	N	78	N	N
168	20241202	100533	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	68900	-800	5	-1.15	381612000	5463	20.12	70500	71200	68700	90600	48800	69700	69853.93	67.81	0	-1294	71433	70566	69233	68366	67033	71000	68800	58	20900	500	51570	100	1	11675000	8044	13.13	1.76	12	0.05	5246.00	39252.00	149900	20240614	-54.04	67500	20241121	2.07	149900	-54.04	20240614	67500	2.07	20241121	149900	-54.04	20240614	67500	2.07	20241121	1.01	N	064760	500	58 억	7917393	N	N	78	N	N
169	20241202	090529	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	70800	1100	2	1.58	58243100	822	3.03	70500	71200	70500	90600	48800	69700	70855.35	67.81	0	546	71433	70566	69233	68366	67033	71000	68800	58	20900	500	51570	100	1	11675000	8266	13.50	1.80	12	0.01	5246.00	39252.00	149900	20240614	-52.77	67500	20241121	4.89	149900	-52.77	20240614	67500	4.89	20241121	149900	-52.77	20240614	67500	4.89	20241121	1.01	N	064760	500	58 억	7917393	N	N	78	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History