KissMeData/074600/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160700	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2616606670	147053	112.70	17950	17950	17620	23200	12510	17870	17793.40	8.79	30882	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2310775	N	N	754	N	N
3	20241231	150700	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2616606670	147053	112.70	17950	17950	17620	23200	12510	17870	17793.40	8.79	30882	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2310775	N	N	754	N	N
4	20241231	140658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2616606670	147053	112.70	17950	17950	17620	23200	12510	17870	17793.40	8.79	30882	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2310775	N	N	754	N	N
5	20241231	130700	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2616606670	147053	112.70	17950	17950	17620	23200	12510	17870	17793.40	8.79	30882	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2310775	N	N	754	N	N
6	20241231	120700	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2616606670	147053	112.70	17950	17950	17620	23200	12510	17870	17793.40	8.79	30882	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2310775	N	N	754	N	N
7	20241231	110658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2616606670	147053	112.70	17950	17950	17620	23200	12510	17870	17793.40	8.79	30882	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2310775	N	N	754	N	N
8	20241231	100654	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2616606670	147053	112.70	17950	17950	17620	23200	12510	17870	17793.40	8.79	30882	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2310775	N	N	754	N	N
9	20241231	090702	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2616606670	147053	112.70	17950	17950	17620	23200	12510	17870	17793.40	8.79	30882	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2310775	N	N	754	N	N
10	20241230	160656	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-50	5	-0.28	2615285930	146979	112.64	17950	17950	17620	23200	12510	17870	17793.40	8.67	0	30060	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4685	12.28	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.66	N	074600	500	131 억	2279893	N	N	754	N	N
11	20241230	150700	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17870	0	3	0.00	2465560170	138585	106.21	17950	17950	17620	23200	12510	17870	17790.96	8.67	0	29374	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4698	12.32	1.15	12	0.53	1451.00	15504.00	41000	20240607	-56.41	16680	20241209	7.13	41000	-56.41	20240607	16680	7.13	20241209	41000	-56.41	20240607	16680	7.13	20241209	1.66	N	074600	500	131 억	2279893	N	N	880	N	N
12	20241230	140659	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17790	-80	5	-0.45	1339027890	75361	57.75	17950	17950	17620	23200	12510	17870	17768.18	8.67	0	100	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4677	12.26	1.15	12	0.29	1451.00	15504.00	41000	20240607	-56.61	16680	20241209	6.65	41000	-56.61	20240607	16680	6.65	20241209	41000	-56.61	20240607	16680	6.65	20241209	1.66	N	074600	500	131 억	2279893	N	N	880	N	N
13	20241230	130658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17790	-80	5	-0.45	975238270	54873	42.05	17950	17950	17620	23200	12510	17870	17772.64	8.67	0	-3811	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4677	12.26	1.15	12	0.21	1451.00	15504.00	41000	20240607	-56.61	16680	20241209	6.65	41000	-56.61	20240607	16680	6.65	20241209	41000	-56.61	20240607	16680	6.65	20241209	1.66	N	074600	500	131 억	2279893	N	N	880	N	N
14	20241230	120656	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17740	-130	5	-0.73	806470160	45356	34.76	17950	17950	17620	23200	12510	17870	17780.89	8.67	0	-8123	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4663	12.23	1.14	12	0.17	1451.00	15504.00	41000	20240607	-56.73	16680	20241209	6.35	41000	-56.73	20240607	16680	6.35	20241209	41000	-56.73	20240607	16680	6.35	20241209	1.66	N	074600	500	131 억	2279893	N	N	880	N	N
15	20241230	110658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17790	-80	5	-0.45	677206090	38080	29.18	17950	17950	17620	23200	12510	17870	17783.77	8.67	0	-7963	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4677	12.26	1.15	12	0.14	1451.00	15504.00	41000	20240607	-56.61	16680	20241209	6.65	41000	-56.61	20240607	16680	6.65	20241209	41000	-56.61	20240607	16680	6.65	20241209	1.66	N	074600	500	131 억	2279893	N	N	880	N	N
16	20241230	100658	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17860	-10	5	-0.06	481533800	27113	20.78	17950	17950	17620	23200	12510	17870	17760.26	8.67	0	-2632	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4695	12.31	1.15	12	0.10	1451.00	15504.00	41000	20240607	-56.44	16680	20241209	7.07	41000	-56.44	20240607	16680	7.07	20241209	41000	-56.44	20240607	16680	7.07	20241209	1.66	N	074600	500	131 억	2279893	N	N	880	N	N
17	20241230	090700	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17670	-200	5	-1.12	85133970	4799	3.68	17950	17950	17640	23200	12510	17870	17739.94	8.67	0	-2202	18596	18232	18026	17662	17456	18130	17560	131	5330	500	13220	10	1	26288000	4645	12.18	1.14	12	0.02	1451.00	15504.00	41000	20240607	-56.90	16680	20241209	5.94	41000	-56.90	20240607	16680	5.94	20241209	41000	-56.90	20240607	16680	5.94	20241209	1.66	N	074600	500	131 억	2279893	N	N	880	N	N
18	20241227	160655	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17870	-120	5	-0.67	2342732360	129986	72.05	17900	18390	17820	23350	12600	17990	18023.00	8.62	0	15837	19130	18560	18220	17650	17310	18390	17480	131	5360	500	13310	10	1	26288000	4698	12.32	1.15	12	0.49	1451.00	15504.00	41000	20240607	-56.41	16680	20241209	7.13	41000	-56.41	20240607	16680	7.13	20241209	41000	-56.41	20240607	16680	7.13	20241209	1.66	N	074600	500	131 억	2266714	N	N	880	N	N
19	20241227	150654	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17860	-130	5	-0.72	2093147770	116012	64.30	17900	18390	17820	23350	12600	17990	18042.51	8.62	0	10939	19130	18560	18220	17650	17310	18390	17480	131	5360	500	13310	10	1	26288000	4695	12.31	1.15	12	0.44	1451.00	15504.00	41000	20240607	-56.44	16680	20241209	7.07	41000	-56.44	20240607	16680	7.07	20241209	41000	-56.44	20240607	16680	7.07	20241209	1.66	N	074600	500	131 억	2266714	N	N	476	N	N
20	20241227	140657	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17860	-130	5	-0.72	1872694470	103690	57.47	17900	18390	17820	23350	12600	17990	18060.51	8.62	0	12769	19130	18560	18220	17650	17310	18390	17480	131	5360	500	13310	10	1	26288000	4695	12.31	1.15	12	0.39	1451.00	15504.00	41000	20240607	-56.44	16680	20241209	7.07	41000	-56.44	20240607	16680	7.07	20241209	41000	-56.44	20240607	16680	7.07	20241209	1.66	N	074600	500	131 억	2266714	N	N	476	N	N
21	20241227	130656	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17880	-110	5	-0.61	1763507090	97576	54.08	17900	18390	17820	23350	12600	17990	18073.16	8.62	0	11373	19130	18560	18220	17650	17310	18390	17480	131	5360	500	13310	10	1	26288000	4700	12.32	1.15	12	0.37	1451.00	15504.00	41000	20240607	-56.39	16680	20241209	7.19	41000	-56.39	20240607	16680	7.19	20241209	41000	-56.39	20240607	16680	7.19	20241209	1.66	N	074600	500	131 억	2266714	N	N	476	N	N
22	20241227	120656	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17850	-140	5	-0.78	1582173580	87445	48.47	17900	18390	17820	23350	12600	17990	18093.36	8.62	0	9937	19130	18560	18220	17650	17310	18390	17480	131	5360	500	13310	10	1	26288000	4692	12.30	1.15	12	0.33	1451.00	15504.00	41000	20240607	-56.46	16680	20241209	7.01	41000	-56.46	20240607	16680	7.01	20241209	41000	-56.46	20240607	16680	7.01	20241209	1.66	N	074600	500	131 억	2266714	N	N	476	N	N
23	20241227	110654	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18050	60	2	0.33	1333738620	73617	40.80	17900	18390	17820	23350	12600	17990	18117.26	8.62	0	13809	19130	18560	18220	17650	17310	18390	17480	131	5360	500	13310	10	1	26288000	4745	12.44	1.16	12	0.28	1451.00	15504.00	41000	20240607	-55.98	16680	20241209	8.21	41000	-55.98	20240607	16680	8.21	20241209	41000	-55.98	20240607	16680	8.21	20241209	1.66	N	074600	500	131 억	2266714	N	N	476	N	N
24	20241227	100653	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18330	340	2	1.89	872201560	48304	26.77	17900	18350	17820	23350	12600	17990	18056.51	8.62	0	9859	19130	18560	18220	17650	17310	18390	17480	131	5360	500	13310	10	1	26288000	4819	12.63	1.18	12	0.18	1451.00	15504.00	41000	20240607	-55.29	16680	20241209	9.89	41000	-55.29	20240607	16680	9.89	20241209	41000	-55.29	20240607	16680	9.89	20241209	1.66	N	074600	500	131 억	2266714	N	N	476	N	N
25	20241227	090657	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17850	-140	5	-0.78	60552770	3380	1.87	17900	18100	17830	23350	12600	17990	17915.02	8.62	0	641	19130	18560	18220	17650	17310	18390	17480	131	5360	500	13310	10	1	26288000	4692	12.30	1.15	12	0.01	1451.00	15504.00	41000	20240607	-56.46	16680	20241209	7.01	41000	-56.46	20240607	16680	7.01	20241209	41000	-56.46	20240607	16680	7.01	20241209	1.66	N	074600	500	131 억	2266714	N	N	476	N	N
26	20241226	160652	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17990	-650	5	-3.49	3258970700	180226	119.50	18700	18790	17880	24200	13050	18640	18082.72	8.70	0	-20297	19146	18892	18746	18492	18346	18820	18420	131	5560	500	13790	10	1	26288000	4729	12.40	1.16	12	0.69	1451.00	15504.00	41000	20240607	-56.12	16680	20241209	7.85	41000	-56.12	20240607	16680	7.85	20241209	41000	-56.12	20240607	16680	7.85	20241209	1.67	N	074600	500	131 억	2287153	N	N	370	N	N
27	20241226	150649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18020	-620	5	-3.33	3094115450	171067	113.43	18700	18790	17880	24200	13050	18640	18087.16	8.70	0	-19193	19146	18892	18746	18492	18346	18820	18420	131	5560	500	13790	10	1	26288000	4737	12.42	1.16	12	0.65	1451.00	15504.00	41000	20240607	-56.05	16680	20241209	8.03	41000	-56.05	20240607	16680	8.03	20241209	41000	-56.05	20240607	16680	8.03	20241209	1.67	N	074600	500	131 억	2287153	N	N	425	N	N
28	20241226	140648	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17910	-730	5	-3.92	2714056330	149911	99.40	18700	18790	17880	24200	13050	18640	18104.45	8.70	0	-25178	19146	18892	18746	18492	18346	18820	18420	131	5560	500	13790	10	1	26288000	4708	12.34	1.16	12	0.57	1451.00	15504.00	41000	20240607	-56.32	16680	20241209	7.37	41000	-56.32	20240607	16680	7.37	20241209	41000	-56.32	20240607	16680	7.37	20241209	1.67	N	074600	500	131 억	2287153	N	N	425	N	N
29	20241226	130650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17970	-670	5	-3.59	2328420850	128406	85.14	18700	18790	17880	24200	13050	18640	18133.27	8.70	0	-24488	19146	18892	18746	18492	18346	18820	18420	131	5560	500	13790	10	1	26288000	4724	12.38	1.16	12	0.49	1451.00	15504.00	41000	20240607	-56.17	16680	20241209	7.73	41000	-56.17	20240607	16680	7.73	20241209	41000	-56.17	20240607	16680	7.73	20241209	1.67	N	074600	500	131 억	2287153	N	N	425	N	N
30	20241226	120647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17890	-750	5	-4.02	2054374830	113137	75.02	18700	18790	17880	24200	13050	18640	18158.29	8.70	0	-26105	19146	18892	18746	18492	18346	18820	18420	131	5560	500	13790	10	1	26288000	4703	12.33	1.15	12	0.43	1451.00	15504.00	41000	20240607	-56.37	16680	20241209	7.25	41000	-56.37	20240607	16680	7.25	20241209	41000	-56.37	20240607	16680	7.25	20241209	1.67	N	074600	500	131 억	2287153	N	N	425	N	N
31	20241226	110650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17890	-750	5	-4.02	1709357280	93856	62.23	18700	18790	17890	24200	13050	18640	18212.55	8.70	0	-29849	19146	18892	18746	18492	18346	18820	18420	131	5560	500	13790	10	1	26288000	4703	12.33	1.15	12	0.36	1451.00	15504.00	41000	20240607	-56.37	16680	20241209	7.25	41000	-56.37	20240607	16680	7.25	20241209	41000	-56.37	20240607	16680	7.25	20241209	1.67	N	074600	500	131 억	2287153	N	N	425	N	N
32	20241226	100650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18100	-540	5	-2.90	1109069390	60568	40.16	18700	18790	18090	24200	13050	18640	18311.14	8.70	0	-21372	19146	18892	18746	18492	18346	18820	18420	131	5560	500	13790	10	1	26288000	4758	12.47	1.17	12	0.23	1451.00	15504.00	41000	20240607	-55.85	16680	20241209	8.51	41000	-55.85	20240607	16680	8.51	20241209	41000	-55.85	20240607	16680	8.51	20241209	1.67	N	074600	500	131 억	2287153	N	N	425	N	N
33	20241226	090651	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18600	-40	5	-0.21	103119620	5517	3.66	18700	18790	18510	24200	13050	18640	18691.25	8.70	0	1185	19146	18892	18746	18492	18346	18820	18420	131	5560	500	13790	10	1	26288000	4890	12.82	1.20	12	0.02	1451.00	15504.00	41000	20240607	-54.63	16680	20241209	11.51	41000	-54.63	20240607	16680	11.51	20241209	41000	-54.63	20240607	16680	11.51	20241209	1.67	N	074600	500	131 억	2287153	N	N	425	N	N
34	20241224	160649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18640	-10	5	-0.05	2805485210	149709	85.04	18800	19000	18600	24200	13060	18650	18739.60	8.75	0	-23561	19463	19056	18513	18106	17563	19260	18310	131	5550	500	13800	10	1	26288000	4900	12.85	1.20	12	0.57	1451.00	15504.00	41000	20240607	-54.54	16680	20241209	11.75	41000	-54.54	20240607	16680	11.75	20241209	41000	-54.54	20240607	16680	11.75	20241209	1.67	N	074600	500	131 억	2299909	N	N	418	N	N
35	20241224	150649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18700	50	2	0.27	2490108060	132786	75.43	18800	19000	18600	24200	13060	18650	18752.79	8.75	0	-14340	19463	19056	18513	18106	17563	19260	18310	131	5550	500	13800	10	1	26288000	4916	12.89	1.21	12	0.51	1451.00	15504.00	41000	20240607	-54.39	16680	20241209	12.11	41000	-54.39	20240607	16680	12.11	20241209	41000	-54.39	20240607	16680	12.11	20241209	1.67	N	074600	500	131 억	2299909	N	N	491	N	N
36	20241224	140647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18700	50	2	0.27	1920130290	102294	58.11	18800	19000	18600	24200	13060	18650	18770.70	8.75	0	-6559	19463	19056	18513	18106	17563	19260	18310	131	5550	500	13800	10	1	26288000	4916	12.89	1.21	12	0.39	1451.00	15504.00	41000	20240607	-54.39	16680	20241209	12.11	41000	-54.39	20240607	16680	12.11	20241209	41000	-54.39	20240607	16680	12.11	20241209	1.67	N	074600	500	131 억	2299909	N	N	491	N	N
37	20241224	130649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18620	-30	5	-0.16	1706619890	90865	51.62	18800	19000	18600	24200	13060	18650	18781.93	8.75	0	-6262	19463	19056	18513	18106	17563	19260	18310	131	5550	500	13800	10	1	26288000	4895	12.83	1.20	12	0.35	1451.00	15504.00	41000	20240607	-54.59	16680	20241209	11.63	41000	-54.59	20240607	16680	11.63	20241209	41000	-54.59	20240607	16680	11.63	20241209	1.67	N	074600	500	131 억	2299909	N	N	491	N	N
38	20241224	120648	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18700	50	2	0.27	1550086270	82473	46.85	18800	19000	18660	24200	13060	18650	18795.08	8.75	0	-3683	19463	19056	18513	18106	17563	19260	18310	131	5550	500	13800	10	1	26288000	4916	12.89	1.21	12	0.31	1451.00	15504.00	41000	20240607	-54.39	16680	20241209	12.11	41000	-54.39	20240607	16680	12.11	20241209	41000	-54.39	20240607	16680	12.11	20241209	1.67	N	074600	500	131 억	2299909	N	N	491	N	N
39	20241224	110650	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18800	150	2	0.80	1294565400	68837	39.10	18800	19000	18660	24200	13060	18650	18806.24	8.75	0	-2444	19463	19056	18513	18106	17563	19260	18310	131	5550	500	13800	10	1	26288000	4942	12.96	1.21	12	0.26	1451.00	15504.00	41000	20240607	-54.15	16680	20241209	12.71	41000	-54.15	20240607	16680	12.71	20241209	41000	-54.15	20240607	16680	12.71	20241209	1.67	N	074600	500	131 억	2299909	N	N	491	N	N
40	20241224	100649	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18740	90	2	0.48	801601920	42672	24.24	18800	18990	18670	24200	13060	18650	18785.20	8.75	0	-2449	19463	19056	18513	18106	17563	19260	18310	131	5550	500	13800	10	1	26288000	4926	12.92	1.21	12	0.16	1451.00	15504.00	41000	20240607	-54.29	16680	20241209	12.35	41000	-54.29	20240607	16680	12.35	20241209	41000	-54.29	20240607	16680	12.35	20241209	1.67	N	074600	500	131 억	2299909	N	N	491	N	N
41	20241224	090652	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18900	250	2	1.34	247831280	13126	7.46	18800	18990	18750	24200	13060	18650	18880.94	8.75	0	2424	19463	19056	18513	18106	17563	19260	18310	131	5550	500	13800	10	1	26288000	4968	13.03	1.22	12	0.05	1451.00	15504.00	41000	20240607	-53.90	16680	20241209	13.31	41000	-53.90	20240607	16680	13.31	20241209	41000	-53.90	20240607	16680	13.31	20241209	1.67	N	074600	500	131 억	2299909	N	N	491	N	N
42	20241223	160643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18650	830	2	4.66	3241229000	175596	143.10	18020	18920	17970	23150	12480	17820	18458.39	8.64	0	31265	18520	18170	17950	17600	17380	18060	17490	131	5330	500	13180	10	1	26288000	4903	12.85	1.20	12	0.67	1451.00	15504.00	41000	20240607	-54.51	16680	20241209	11.81	41000	-54.51	20240607	16680	11.81	20241209	41000	-54.51	20240607	16680	11.81	20241209	1.68	N	074600	500	131 억	2270401	N	N	491	N	N
43	20241223	150647	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18630	810	2	4.55	3103320220	168203	137.08	18020	18920	17970	23150	12480	17820	18450.37	8.64	0	33631	18520	18170	17950	17600	17380	18060	17490	131	5330	500	13180	10	1	26288000	4897	12.84	1.20	12	0.64	1451.00	15504.00	41000	20240607	-54.56	16680	20241209	11.69	41000	-54.56	20240607	16680	11.69	20241209	41000	-54.56	20240607	16680	11.69	20241209	1.68	N	074600	500	131 억	2270401	N	N	14	N	N
44	20241223	140643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18370	550	2	3.09	1769090400	96803	78.89	18020	18480	17970	23150	12480	17820	18275.81	8.64	0	32021	18520	18170	17950	17600	17380	18060	17490	131	5330	500	13180	10	1	26288000	4829	12.66	1.18	12	0.37	1451.00	15504.00	41000	20240607	-55.20	16680	20241209	10.13	41000	-55.20	20240607	16680	10.13	20241209	41000	-55.20	20240607	16680	10.13	20241209	1.68	N	074600	500	131 억	2270401	N	N	14	N	N
45	20241223	130643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18370	550	2	3.09	1565022520	85714	69.85	18020	18480	17970	23150	12480	17820	18259.36	8.64	0	32655	18520	18170	17950	17600	17380	18060	17490	131	5330	500	13180	10	1	26288000	4829	12.66	1.18	12	0.33	1451.00	15504.00	41000	20240607	-55.20	16680	20241209	10.13	41000	-55.20	20240607	16680	10.13	20241209	41000	-55.20	20240607	16680	10.13	20241209	1.68	N	074600	500	131 억	2270401	N	N	14	N	N
46	20241223	120644	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18440	620	2	3.48	1528063320	83706	68.22	18020	18480	17970	23150	12480	17820	18255.84	8.64	0	31978	18520	18170	17950	17600	17380	18060	17490	131	5330	500	13180	10	1	26288000	4848	12.71	1.19	12	0.32	1451.00	15504.00	41000	20240607	-55.02	16680	20241209	10.55	41000	-55.02	20240607	16680	10.55	20241209	41000	-55.02	20240607	16680	10.55	20241209	1.68	N	074600	500	131 억	2270401	N	N	14	N	N
47	20241223	110643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18320	500	2	2.81	1338854270	73430	59.84	18020	18440	17970	23150	12480	17820	18233.85	8.64	0	31559	18520	18170	17950	17600	17380	18060	17490	131	5330	500	13180	10	1	26288000	4816	12.63	1.18	12	0.28	1451.00	15504.00	41000	20240607	-55.32	16680	20241209	9.83	41000	-55.32	20240607	16680	9.83	20241209	41000	-55.32	20240607	16680	9.83	20241209	1.68	N	074600	500	131 억	2270401	N	N	14	N	N
48	20241223	100639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18250	430	2	2.41	688430520	38007	30.97	18020	18280	17970	23150	12480	17820	18114.32	8.64	0	18473	18520	18170	17950	17600	17380	18060	17490	131	5330	500	13180	10	1	26288000	4798	12.58	1.18	12	0.14	1451.00	15504.00	41000	20240607	-55.49	16680	20241209	9.41	41000	-55.49	20240607	16680	9.41	20241209	41000	-55.49	20240607	16680	9.41	20241209	1.68	N	074600	500	131 억	2270401	N	N	14	N	N
49	20241223	090643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18060	240	2	1.35	122897000	6797	5.54	18020	18140	18010	23150	12480	17820	18086.48	8.64	0	2055	18520	18170	17950	17600	17380	18060	17490	131	5330	500	13180	10	1	26288000	4748	12.45	1.16	12	0.03	1451.00	15504.00	41000	20240607	-55.95	16680	20241209	8.27	41000	-55.95	20240607	16680	8.27	20241209	41000	-55.95	20240607	16680	8.27	20241209	1.68	N	074600	500	131 억	2270401	N	N	14	N	N
50	20241220	160639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17820	-480	5	-2.62	2183216060	122008	59.49	18210	18300	17730	23750	12810	18300	17894.07	8.70	0	-18725	18773	18536	18283	18046	17793	18655	18165	131	5450	500	13540	10	1	26288000	4685	12.28	1.15	12	0.46	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	41000	-56.54	20240607	16680	6.83	20241209	41000	-56.54	20240607	16680	6.83	20241209	1.70	N	074600	500	131 억	2288328	N	N	14	N	N
51	20241220	150643	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17770	-530	5	-2.90	1885095560	105246	51.32	18210	18300	17730	23750	12810	18300	17911.33	8.70	0	-21646	18773	18536	18283	18046	17793	18655	18165	131	5450	500	13540	10	1	26288000	4671	12.25	1.15	12	0.40	1451.00	15504.00	41000	20240607	-56.66	16680	20241209	6.53	41000	-56.66	20240607	16680	6.53	20241209	41000	-56.66	20240607	16680	6.53	20241209	1.70	N	074600	500	131 억	2288328	N	N	699	N	N
52	20241220	140641	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17780	-520	5	-2.84	1560608950	86986	42.42	18210	18300	17730	23750	12810	18300	17940.92	8.70	0	-21366	18773	18536	18283	18046	17793	18655	18165	131	5450	500	13540	10	1	26288000	4674	12.25	1.15	12	0.33	1451.00	15504.00	41000	20240607	-56.63	16680	20241209	6.59	41000	-56.63	20240607	16680	6.59	20241209	41000	-56.63	20240607	16680	6.59	20241209	1.70	N	074600	500	131 억	2288328	N	N	699	N	N
53	20241220	130639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17760	-540	5	-2.95	1378738370	76745	37.42	18210	18300	17760	23750	12810	18300	17965.19	8.70	0	-19108	18773	18536	18283	18046	17793	18655	18165	131	5450	500	13540	10	1	26288000	4669	12.24	1.15	12	0.29	1451.00	15504.00	41000	20240607	-56.68	16680	20241209	6.47	41000	-56.68	20240607	16680	6.47	20241209	41000	-56.68	20240607	16680	6.47	20241209	1.70	N	074600	500	131 억	2288328	N	N	699	N	N
54	20241220	120639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17910	-390	5	-2.13	1152536850	64064	31.24	18210	18300	17900	23750	12810	18300	17990.40	8.70	0	-17391	18773	18536	18283	18046	17793	18655	18165	131	5450	500	13540	10	1	26288000	4708	12.34	1.16	12	0.24	1451.00	15504.00	41000	20240607	-56.32	16680	20241209	7.37	41000	-56.32	20240607	16680	7.37	20241209	41000	-56.32	20240607	16680	7.37	20241209	1.70	N	074600	500	131 억	2288328	N	N	699	N	N
55	20241220	110640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17940	-360	5	-1.97	1014668140	56386	27.50	18210	18300	17900	23750	12810	18300	17995.04	8.70	0	-17665	18773	18536	18283	18046	17793	18655	18165	131	5450	500	13540	10	1	26288000	4716	12.36	1.16	12	0.21	1451.00	15504.00	41000	20240607	-56.24	16680	20241209	7.55	41000	-56.24	20240607	16680	7.55	20241209	41000	-56.24	20240607	16680	7.55	20241209	1.70	N	074600	500	131 억	2288328	N	N	699	N	N
56	20241220	100640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18080	-220	5	-1.20	490540830	27192	13.26	18210	18300	17960	23750	12810	18300	18039.90	8.70	0	-8986	18773	18536	18283	18046	17793	18655	18165	131	5450	500	13540	10	1	26288000	4753	12.46	1.17	12	0.10	1451.00	15504.00	41000	20240607	-55.90	16680	20241209	8.39	41000	-55.90	20240607	16680	8.39	20241209	41000	-55.90	20240607	16680	8.39	20241209	1.70	N	074600	500	131 억	2288328	N	N	699	N	N
57	20241220	090642	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18040	-260	5	-1.42	83963190	4636	2.26	18210	18300	18030	23750	12810	18300	18111.13	8.70	0	-2435	18773	18536	18283	18046	17793	18655	18165	131	5450	500	13540	10	1	26288000	4742	12.43	1.16	12	0.02	1451.00	15504.00	41000	20240607	-56.00	16680	20241209	8.15	41000	-56.00	20240607	16680	8.15	20241209	41000	-56.00	20240607	16680	8.15	20241209	1.70	N	074600	500	131 억	2288328	N	N	699	N	N
58	20241219	160639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18300	-410	5	-2.19	3735665110	204579	215.73	18150	18520	18030	24300	13100	18710	18260.21	8.43	0	864	19010	18860	18620	18470	18230	18935	18545	131	5590	500	13840	10	1	26288000	4811	12.61	1.18	12	0.78	1451.00	15504.00	41000	20240607	-55.37	16680	20241209	9.71	41000	-55.37	20240607	16680	9.71	20241209	41000	-55.37	20240607	16680	9.71	20241209	1.71	N	074600	500	131 억	2216106	N	N	699	N	N
59	20241219	150637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18450	-260	5	-1.39	3473104190	190259	200.63	18150	18520	18030	24300	13100	18710	18254.61	8.43	0	3456	19010	18860	18620	18470	18230	18935	18545	131	5590	500	13840	10	1	26288000	4850	12.72	1.19	12	0.72	1451.00	15504.00	41000	20240607	-55.00	16680	20241209	10.61	41000	-55.00	20240607	16680	10.61	20241209	41000	-55.00	20240607	16680	10.61	20241209	1.71	N	074600	500	131 억	2216106	N	N	511	N	N
60	20241219	140638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18280	-430	5	-2.30	2444815460	134418	141.75	18150	18360	18030	24300	13100	18710	18188.16	8.43	0	11498	19010	18860	18620	18470	18230	18935	18545	131	5590	500	13840	10	1	26288000	4805	12.60	1.18	12	0.51	1451.00	15504.00	41000	20240607	-55.41	16680	20241209	9.59	41000	-55.41	20240607	16680	9.59	20241209	41000	-55.41	20240607	16680	9.59	20241209	1.71	N	074600	500	131 억	2216106	N	N	511	N	N
61	20241219	130638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18170	-540	5	-2.89	2107776310	115904	122.22	18150	18360	18030	24300	13100	18710	18185.54	8.43	0	8214	19010	18860	18620	18470	18230	18935	18545	131	5590	500	13840	10	1	26288000	4777	12.52	1.17	12	0.44	1451.00	15504.00	41000	20240607	-55.68	16680	20241209	8.93	41000	-55.68	20240607	16680	8.93	20241209	41000	-55.68	20240607	16680	8.93	20241209	1.71	N	074600	500	131 억	2216106	N	N	511	N	N
62	20241219	120640	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18240	-470	5	-2.51	1813841720	99717	105.15	18150	18360	18030	24300	13100	18710	18189.89	8.43	0	9444	19010	18860	18620	18470	18230	18935	18545	131	5590	500	13840	10	1	26288000	4795	12.57	1.18	12	0.38	1451.00	15504.00	41000	20240607	-55.51	16680	20241209	9.35	41000	-55.51	20240607	16680	9.35	20241209	41000	-55.51	20240607	16680	9.35	20241209	1.71	N	074600	500	131 억	2216106	N	N	511	N	N
63	20241219	110637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18210	-500	5	-2.67	1451883610	79816	84.17	18150	18360	18030	24300	13100	18710	18190.38	8.43	0	4364	19010	18860	18620	18470	18230	18935	18545	131	5590	500	13840	10	1	26288000	4787	12.55	1.17	12	0.30	1451.00	15504.00	41000	20240607	-55.59	16680	20241209	9.17	41000	-55.59	20240607	16680	9.17	20241209	41000	-55.59	20240607	16680	9.17	20241209	1.71	N	074600	500	131 억	2216106	N	N	511	N	N
64	20241219	100630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18320	-390	5	-2.08	691088250	37929	40.00	18150	18360	18030	24300	13100	18710	18220.58	8.43	0	2628	19010	18860	18620	18470	18230	18935	18545	131	5590	500	13840	10	1	26288000	4816	12.63	1.18	12	0.14	1451.00	15504.00	41000	20240607	-55.32	16680	20241209	9.83	41000	-55.32	20240607	16680	9.83	20241209	41000	-55.32	20240607	16680	9.83	20241209	1.71	N	074600	500	131 억	2216106	N	N	511	N	N
65	20241219	090639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18250	-460	5	-2.46	166486630	9185	9.69	18150	18270	18030	24300	13100	18710	18125.93	8.43	0	2389	19010	18860	18620	18470	18230	18935	18545	131	5590	500	13840	10	1	26288000	4798	12.58	1.18	12	0.03	1451.00	15504.00	41000	20240607	-55.49	16680	20241209	9.41	41000	-55.49	20240607	16680	9.41	20241209	41000	-55.49	20240607	16680	9.41	20241209	1.71	N	074600	500	131 억	2216106	N	N	511	N	N
66	20241218	160635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18710	10	2	0.05	1759562350	94622	78.70	18690	18770	18380	24300	13090	18700	18595.53	8.51	0	-12533	19026	18862	18636	18472	18246	18945	18555	131	5600	500	13830	10	1	26288000	4918	12.89	1.21	12	0.36	1451.00	15504.00	41000	20240607	-54.37	16680	20241209	12.17	41000	-54.37	20240607	16680	12.17	20241209	41000	-54.37	20240607	16680	12.17	20241209	1.65	N	074600	500	131 억	2236335	N	N	511	N	N
67	20241218	150639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18740	40	2	0.21	1623116880	87333	72.63	18690	18770	18380	24300	13090	18700	18585.38	8.51	0	-12021	19026	18862	18636	18472	18246	18945	18555	131	5600	500	13830	10	1	26288000	4926	12.92	1.21	12	0.33	1451.00	15504.00	41000	20240607	-54.29	16680	20241209	12.35	41000	-54.29	20240607	16680	12.35	20241209	41000	-54.29	20240607	16680	12.35	20241209	1.65	N	074600	500	131 억	2236335	N	N	2139	N	N
68	20241218	140636	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18630	-70	5	-0.37	1289066390	69493	57.80	18690	18770	18380	24300	13090	18700	18549.58	8.51	0	-12217	19026	18862	18636	18472	18246	18945	18555	131	5600	500	13830	10	1	26288000	4897	12.84	1.20	12	0.26	1451.00	15504.00	41000	20240607	-54.56	16680	20241209	11.69	41000	-54.56	20240607	16680	11.69	20241209	41000	-54.56	20240607	16680	11.69	20241209	1.65	N	074600	500	131 억	2236335	N	N	2139	N	N
69	20241218	130638	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18580	-120	5	-0.64	1014719070	54804	45.58	18690	18690	18380	24300	13090	18700	18515.42	8.51	0	-11778	19026	18862	18636	18472	18246	18945	18555	131	5600	500	13830	10	1	26288000	4884	12.80	1.20	12	0.21	1451.00	15504.00	41000	20240607	-54.68	16680	20241209	11.39	41000	-54.68	20240607	16680	11.39	20241209	41000	-54.68	20240607	16680	11.39	20241209	1.65	N	074600	500	131 억	2236335	N	N	2139	N	N
70	20241218	120630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18540	-160	5	-0.86	867925350	46891	39.00	18690	18690	18380	24300	13090	18700	18509.42	8.51	0	-9964	19026	18862	18636	18472	18246	18945	18555	131	5600	500	13830	10	1	26288000	4874	12.78	1.20	12	0.18	1451.00	15504.00	41000	20240607	-54.78	16680	20241209	11.15	41000	-54.78	20240607	16680	11.15	20241209	41000	-54.78	20240607	16680	11.15	20241209	1.65	N	074600	500	131 억	2236335	N	N	2139	N	N
71	20241218	110637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18550	-150	5	-0.80	741786890	40085	33.34	18690	18690	18380	24300	13090	18700	18505.34	8.51	0	-8198	19026	18862	18636	18472	18246	18945	18555	131	5600	500	13830	10	1	26288000	4876	12.78	1.20	12	0.15	1451.00	15504.00	41000	20240607	-54.76	16680	20241209	11.21	41000	-54.76	20240607	16680	11.21	20241209	41000	-54.76	20240607	16680	11.21	20241209	1.65	N	074600	500	131 억	2236335	N	N	2139	N	N
72	20241218	100637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18450	-250	5	-1.34	536816230	29051	24.16	18690	18690	18380	24300	13090	18700	18478.40	8.51	0	-7628	19026	18862	18636	18472	18246	18945	18555	131	5600	500	13830	10	1	26288000	4850	12.72	1.19	12	0.11	1451.00	15504.00	41000	20240607	-55.00	16680	20241209	10.61	41000	-55.00	20240607	16680	10.61	20241209	41000	-55.00	20240607	16680	10.61	20241209	1.65	N	074600	500	131 억	2236335	N	N	2139	N	N
73	20241218	090639	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18460	-240	5	-1.28	142488160	7690	6.40	18690	18690	18420	24300	13090	18700	18529.00	8.51	0	-2783	19026	18862	18636	18472	18246	18945	18555	131	5600	500	13830	10	1	26288000	4853	12.72	1.19	12	0.03	1451.00	15504.00	41000	20240607	-54.98	16680	20241209	10.67	41000	-54.98	20240607	16680	10.67	20241209	41000	-54.98	20240607	16680	10.67	20241209	1.65	N	074600	500	131 억	2236335	N	N	2139	N	N
74	20241217	160633	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18700	280	2	1.52	2225987820	119762	67.77	18480	18800	18410	23900	12900	18420	18586.46	8.46	0	7569	19293	18856	18583	18146	17873	18720	18010	131	5480	500	13630	10	1	26288000	4916	12.89	1.21	12	0.46	1451.00	15504.00	41000	20240607	-54.39	16680	20241209	12.11	41000	-54.39	20240607	16680	12.11	20241209	41000	-54.39	20240607	16680	12.11	20241209	1.70	N	074600	500	131 억	2224891	N	N	2139	N	N
75	20241217	150636	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18610	190	2	1.03	2084115550	112164	63.47	18480	18800	18410	23900	12900	18420	18580.97	8.46	0	7632	19293	18856	18583	18146	17873	18720	18010	131	5480	500	13630	10	1	26288000	4892	12.83	1.20	12	0.43	1451.00	15504.00	41000	20240607	-54.61	16680	20241209	11.57	41000	-54.61	20240607	16680	11.57	20241209	41000	-54.61	20240607	16680	11.57	20241209	1.70	N	074600	500	131 억	2224891	N	N	2063	N	N
76	20241217	140637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18760	340	2	1.85	1814139890	97701	55.28	18480	18800	18410	23900	12900	18420	18568.28	8.46	0	5074	19293	18856	18583	18146	17873	18720	18010	131	5480	500	13630	10	1	26288000	4932	12.93	1.21	12	0.37	1451.00	15504.00	41000	20240607	-54.24	16680	20241209	12.47	41000	-54.24	20240607	16680	12.47	20241209	41000	-54.24	20240607	16680	12.47	20241209	1.70	N	074600	500	131 억	2224891	N	N	2063	N	N
77	20241217	130624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18420	0	3	0.00	1275584870	68861	38.96	18480	18710	18410	23900	12900	18420	18524.05	8.46	0	1749	19293	18856	18583	18146	17873	18720	18010	131	5480	500	13630	10	1	26288000	4842	12.69	1.19	12	0.26	1451.00	15504.00	41000	20240607	-55.07	16680	20241209	10.43	41000	-55.07	20240607	16680	10.43	20241209	41000	-55.07	20240607	16680	10.43	20241209	1.70	N	074600	500	131 억	2224891	N	N	2063	N	N
78	20241217	120623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18430	10	2	0.05	1086650880	58615	33.17	18480	18710	18430	23900	12900	18420	18538.78	8.46	0	2106	19293	18856	18583	18146	17873	18720	18010	131	5480	500	13630	10	1	26288000	4845	12.70	1.19	12	0.22	1451.00	15504.00	41000	20240607	-55.05	16680	20241209	10.49	41000	-55.05	20240607	16680	10.49	20241209	41000	-55.05	20240607	16680	10.49	20241209	1.70	N	074600	500	131 억	2224891	N	N	2063	N	N
79	20241217	110627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18550	130	2	0.71	941262570	50753	28.72	18480	18710	18430	23900	12900	18420	18545.95	8.46	0	4201	19293	18856	18583	18146	17873	18720	18010	131	5480	500	13630	10	1	26288000	4876	12.78	1.20	12	0.19	1451.00	15504.00	41000	20240607	-54.76	16680	20241209	11.21	41000	-54.76	20240607	16680	11.21	20241209	41000	-54.76	20240607	16680	11.21	20241209	1.70	N	074600	500	131 억	2224891	N	N	2063	N	N
80	20241217	100627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18500	80	2	0.43	809501040	43639	24.69	18480	18710	18430	23900	12900	18420	18549.94	8.46	0	5115	19293	18856	18583	18146	17873	18720	18010	131	5480	500	13630	10	1	26288000	4863	12.75	1.19	12	0.17	1451.00	15504.00	41000	20240607	-54.88	16680	20241209	10.91	41000	-54.88	20240607	16680	10.91	20241209	41000	-54.88	20240607	16680	10.91	20241209	1.70	N	074600	500	131 억	2224891	N	N	2063	N	N
81	20241217	090635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18520	100	2	0.54	42209740	2282	1.29	18480	18570	18480	23900	12900	18420	18496.82	8.46	0	1466	19293	18856	18583	18146	17873	18720	18010	131	5480	500	13630	10	1	26288000	4869	12.76	1.19	12	0.01	1451.00	15504.00	41000	20240607	-54.83	16680	20241209	11.03	41000	-54.83	20240607	16680	11.03	20241209	41000	-54.83	20240607	16680	11.03	20241209	1.70	N	074600	500	131 억	2224891	N	N	2063	N	N
82	20241216	160627	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18420	-20	5	-0.11	3279489530	176009	147.07	18530	19020	18310	23950	12910	18440	18632.66	8.48	0	-25659	18826	18632	18406	18212	17986	18730	18310	131	5510	500	13640	10	1	26288000	4842	12.69	1.19	12	0.67	1451.00	15504.00	41000	20240607	-55.07	16680	20241209	10.43	41000	-55.07	20240607	16680	10.43	20241209	41000	-55.07	20240607	16680	10.43	20241209	1.70	N	074600	500	131 억	2229814	N	N	2063	N	N
83	20241216	150635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18370	-70	5	-0.38	3175386720	170349	142.34	18530	19020	18310	23950	12910	18440	18640.49	8.48	0	-26032	18826	18632	18406	18212	17986	18730	18310	131	5510	500	13640	10	1	26288000	4829	12.66	1.18	12	0.65	1451.00	15504.00	41000	20240607	-55.20	16680	20241209	10.13	41000	-55.20	20240607	16680	10.13	20241209	41000	-55.20	20240607	16680	10.13	20241209	1.70	N	074600	500	131 억	2229814	N	N	1571	N	N
84	20241216	140635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18430	-10	5	-0.05	2821996140	151125	126.28	18530	19020	18400	23950	12910	18440	18673.28	8.48	0	-19900	18826	18632	18406	18212	17986	18730	18310	131	5510	500	13640	10	1	26288000	4845	12.70	1.19	12	0.57	1451.00	15504.00	41000	20240607	-55.05	16680	20241209	10.49	41000	-55.05	20240607	16680	10.49	20241209	41000	-55.05	20240607	16680	10.49	20241209	1.70	N	074600	500	131 억	2229814	N	N	1571	N	N
85	20241216	130635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18460	20	2	0.11	2540323930	135857	113.52	18530	19020	18400	23950	12910	18440	18698.53	8.48	0	-19659	18826	18632	18406	18212	17986	18730	18310	131	5510	500	13640	10	1	26288000	4853	12.72	1.19	12	0.52	1451.00	15504.00	41000	20240607	-54.98	16680	20241209	10.67	41000	-54.98	20240607	16680	10.67	20241209	41000	-54.98	20240607	16680	10.67	20241209	1.70	N	074600	500	131 억	2229814	N	N	1571	N	N
86	20241216	120635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18490	50	2	0.27	2195106900	117153	97.89	18530	19020	18460	23950	12910	18440	18737.12	8.48	0	-17934	18826	18632	18406	18212	17986	18730	18310	131	5510	500	13640	10	1	26288000	4861	12.74	1.19	12	0.45	1451.00	15504.00	41000	20240607	-54.90	16680	20241209	10.85	41000	-54.90	20240607	16680	10.85	20241209	41000	-54.90	20240607	16680	10.85	20241209	1.70	N	074600	500	131 억	2229814	N	N	1571	N	N
87	20241216	110634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18600	160	2	0.87	1785739170	95040	79.42	18530	19020	18530	23950	12910	18440	18789.38	8.48	0	-15894	18826	18632	18406	18212	17986	18730	18310	131	5510	500	13640	10	1	26288000	4890	12.82	1.20	12	0.36	1451.00	15504.00	41000	20240607	-54.63	16680	20241209	11.51	41000	-54.63	20240607	16680	11.51	20241209	41000	-54.63	20240607	16680	11.51	20241209	1.70	N	074600	500	131 억	2229814	N	N	1571	N	N
88	20241216	100635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18930	490	2	2.66	1207023400	64061	53.53	18530	19020	18530	23950	12910	18440	18841.85	8.48	0	-8421	18826	18632	18406	18212	17986	18730	18310	131	5510	500	13640	10	1	26288000	4976	13.05	1.22	12	0.24	1451.00	15504.00	41000	20240607	-53.83	16680	20241209	13.49	41000	-53.83	20240607	16680	13.49	20241209	41000	-53.83	20240607	16680	13.49	20241209	1.70	N	074600	500	131 억	2229814	N	N	1571	N	N
89	20241216	090635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18770	330	2	1.79	110105770	5909	4.94	18530	18770	18530	23950	12910	18440	18633.93	8.48	0	1779	18826	18632	18406	18212	17986	18730	18310	131	5510	500	13640	10	1	26288000	4934	12.94	1.21	12	0.02	1451.00	15504.00	41000	20240607	-54.22	16680	20241209	12.53	41000	-54.22	20240607	16680	12.53	20241209	41000	-54.22	20240607	16680	12.53	20241209	1.70	N	074600	500	131 억	2229814	N	N	1571	N	N
90	20241213	160628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18440	220	2	1.21	2205349070	119655	51.76	18350	18600	18180	23650	12760	18220	18430.94	8.51	0	-10489	18706	18462	18226	17982	17746	18585	18105	131	5430	500	13480	10	1	26288000	4848	12.71	1.19	12	0.46	1451.00	15504.00	41000	20240607	-55.02	16680	20241209	10.55	41000	-55.02	20240607	16680	10.55	20241209	41000	-55.02	20240607	16680	10.55	20241209	1.73	N	074600	500	131 억	2237047	N	N	1571	N	N
91	20241213	150633	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18440	220	2	1.21	2011360800	109136	47.21	18350	18600	18180	23650	12760	18220	18429.91	8.51	0	-8013	18706	18462	18226	17982	17746	18585	18105	131	5430	500	13480	10	1	26288000	4848	12.71	1.19	12	0.42	1451.00	15504.00	41000	20240607	-55.02	16680	20241209	10.55	41000	-55.02	20240607	16680	10.55	20241209	41000	-55.02	20240607	16680	10.55	20241209	1.73	N	074600	500	131 억	2237047	N	N	785	N	N
92	20241213	140634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18540	320	2	1.76	1634378430	88722	38.38	18350	18600	18180	23650	12760	18220	18421.41	8.51	0	-4909	18706	18462	18226	17982	17746	18585	18105	131	5430	500	13480	10	1	26288000	4874	12.78	1.20	12	0.34	1451.00	15504.00	41000	20240607	-54.78	16680	20241209	11.15	41000	-54.78	20240607	16680	11.15	20241209	41000	-54.78	20240607	16680	11.15	20241209	1.73	N	074600	500	131 억	2237047	N	N	785	N	N
93	20241213	130634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18550	330	2	1.81	1460682360	79367	34.33	18350	18600	18180	23650	12760	18220	18404.22	8.51	0	-3053	18706	18462	18226	17982	17746	18585	18105	131	5430	500	13480	10	1	26288000	4876	12.78	1.20	12	0.30	1451.00	15504.00	41000	20240607	-54.76	16680	20241209	11.21	41000	-54.76	20240607	16680	11.21	20241209	41000	-54.76	20240607	16680	11.21	20241209	1.73	N	074600	500	131 억	2237047	N	N	785	N	N
94	20241213	120634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18490	270	2	1.48	1314549330	71482	30.92	18350	18600	18180	23650	12760	18220	18390.01	8.51	0	-2460	18706	18462	18226	17982	17746	18585	18105	131	5430	500	13480	10	1	26288000	4861	12.74	1.19	12	0.27	1451.00	15504.00	41000	20240607	-54.90	16680	20241209	10.85	41000	-54.90	20240607	16680	10.85	20241209	41000	-54.90	20240607	16680	10.85	20241209	1.73	N	074600	500	131 억	2237047	N	N	785	N	N
95	20241213	110631	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18450	230	2	1.26	1089183760	59329	25.66	18350	18500	18180	23650	12760	18220	18358.44	8.51	0	-4764	18706	18462	18226	17982	17746	18585	18105	131	5430	500	13480	10	1	26288000	4850	12.72	1.19	12	0.23	1451.00	15504.00	41000	20240607	-55.00	16680	20241209	10.61	41000	-55.00	20240607	16680	10.61	20241209	41000	-55.00	20240607	16680	10.61	20241209	1.73	N	074600	500	131 억	2237047	N	N	785	N	N
96	20241213	100631	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18460	240	2	1.32	833450110	45476	19.67	18350	18470	18180	23650	12760	18220	18327.32	8.51	0	-4605	18706	18462	18226	17982	17746	18585	18105	131	5430	500	13480	10	1	26288000	4853	12.72	1.19	12	0.17	1451.00	15504.00	41000	20240607	-54.98	16680	20241209	10.67	41000	-54.98	20240607	16680	10.67	20241209	41000	-54.98	20240607	16680	10.67	20241209	1.73	N	074600	500	131 억	2237047	N	N	785	N	N
97	20241213	090634	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18300	80	2	0.44	125724250	6849	2.96	18350	18430	18260	23650	12760	18220	18357.19	8.51	0	1511	18706	18462	18226	17982	17746	18585	18105	131	5430	500	13480	10	1	26288000	4811	12.61	1.18	12	0.03	1451.00	15504.00	41000	20240607	-55.37	16680	20241209	9.71	41000	-55.37	20240607	16680	9.71	20241209	41000	-55.37	20240607	16680	9.71	20241209	1.73	N	074600	500	131 억	2237047	N	N	785	N	N
98	20241212	160637	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18220	130	2	0.72	4214116440	230685	161.60	18200	18470	17990	23500	12670	18090	18267.84	8.40	0	12755	18690	18390	17910	17610	17130	18540	17760	131	5410	500	13380	10	1	26288000	4790	12.56	1.18	12	0.88	1451.00	15504.00	41000	20240607	-55.56	16680	20241209	9.23	41000	-55.56	20240607	16680	9.23	20241209	41000	-55.56	20240607	16680	9.23	20241209	1.73	N	074600	500	131 억	2207511	N	N	716	N	N
99	20241212	150629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18460	370	2	2.05	2438599040	133424	93.46	18200	18470	17990	23500	12670	18090	18277.06	8.40	0	-5956	18690	18390	17910	17610	17130	18540	17760	131	5410	500	13380	10	1	26288000	4853	12.72	1.19	12	0.51	1451.00	15504.00	41000	20240607	-54.98	16680	20241209	10.67	41000	-54.98	20240607	16680	10.67	20241209	41000	-54.98	20240607	16680	10.67	20241209	1.73	N	074600	500	131 억	2207511	N	N	650	N	N
100	20241212	140628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18360	270	2	1.49	1974570860	108242	75.82	18200	18440	17990	23500	12670	18090	18242.19	8.40	0	-5078	18690	18390	17910	17610	17130	18540	17760	131	5410	500	13380	10	1	26288000	4826	12.65	1.18	12	0.41	1451.00	15504.00	41000	20240607	-55.22	16680	20241209	10.07	41000	-55.22	20240607	16680	10.07	20241209	41000	-55.22	20240607	16680	10.07	20241209	1.73	N	074600	500	131 억	2207511	N	N	650	N	N
101	20241212	130626	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18150	60	2	0.33	1567749180	86044	60.27	18200	18360	17990	23500	12670	18090	18220.32	8.40	0	-13180	18690	18390	17910	17610	17130	18540	17760	131	5410	500	13380	10	1	26288000	4771	12.51	1.17	12	0.33	1451.00	15504.00	41000	20240607	-55.73	16680	20241209	8.81	41000	-55.73	20240607	16680	8.81	20241209	41000	-55.73	20240607	16680	8.81	20241209	1.73	N	074600	500	131 억	2207511	N	N	650	N	N
102	20241212	120614	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18240	150	2	0.83	1413534580	77578	54.34	18200	18360	17990	23500	12670	18090	18220.82	8.40	0	-13146	18690	18390	17910	17610	17130	18540	17760	131	5410	500	13380	10	1	26288000	4795	12.57	1.18	12	0.30	1451.00	15504.00	41000	20240607	-55.51	16680	20241209	9.35	41000	-55.51	20240607	16680	9.35	20241209	41000	-55.51	20240607	16680	9.35	20241209	1.73	N	074600	500	131 억	2207511	N	N	650	N	N
103	20241212	110625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18290	200	2	1.11	1244206840	68299	47.84	18200	18360	17990	23500	12670	18090	18217.06	8.40	0	-13394	18690	18390	17910	17610	17130	18540	17760	131	5410	500	13380	10	1	26288000	4808	12.61	1.18	12	0.26	1451.00	15504.00	41000	20240607	-55.39	16680	20241209	9.65	41000	-55.39	20240607	16680	9.65	20241209	41000	-55.39	20240607	16680	9.65	20241209	1.73	N	074600	500	131 억	2207511	N	N	650	N	N
104	20241212	100623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18080	-10	5	-0.06	913849140	50101	35.10	18200	18360	18050	23500	12670	18090	18240.14	8.40	0	-12613	18690	18390	17910	17610	17130	18540	17760	131	5410	500	13380	10	1	26288000	4753	12.46	1.17	12	0.19	1451.00	15504.00	41000	20240607	-55.90	16680	20241209	8.39	41000	-55.90	20240607	16680	8.39	20241209	41000	-55.90	20240607	16680	8.39	20241209	1.73	N	074600	500	131 억	2207511	N	N	650	N	N
105	20241212	090629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18310	220	2	1.22	248852420	13607	9.53	18200	18350	18160	23500	12670	18090	18288.56	8.40	0	379	18690	18390	17910	17610	17130	18540	17760	131	5410	500	13380	10	1	26288000	4813	12.62	1.18	12	0.05	1451.00	15504.00	41000	20240607	-55.34	16680	20241209	9.77	41000	-55.34	20240607	16680	9.77	20241209	41000	-55.34	20240607	16680	9.77	20241209	1.73	N	074600	500	131 억	2207511	N	N	650	N	N
106	20241211	160623	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18090	490	2	2.78	2565306480	142530	84.07	17500	18210	17430	22850	12320	17600	17998.22	8.35	0	299	18306	17952	17376	17022	16446	18130	17200	131	5250	500	13020	10	1	26288000	4755	12.47	1.17	12	0.54	1451.00	15504.00	41000	20240607	-55.88	16680	20241209	8.45	41000	-55.88	20240607	16680	8.45	20241209	41000	-55.88	20240607	16680	8.45	20241209	1.78	N	074600	500	131 억	2194014	N	N	645	N	N
107	20241211	150506	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18030	430	2	2.44	2388947820	132765	78.31	17500	18210	17430	22850	12320	17600	17993.81	8.35	0	2109	18306	17952	17376	17022	16446	18130	17200	131	5250	500	13020	10	1	26288000	4740	12.43	1.16	12	0.51	1451.00	15504.00	41000	20240607	-56.02	16680	20241209	8.09	41000	-56.02	20240607	16680	8.09	20241209	41000	-56.02	20240607	16680	8.09	20241209	1.78	N	074600	500	131 억	2194014	N	N	351	N	N
108	20241211	140628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17940	340	2	1.93	2138072630	118839	70.10	17500	18210	17430	22850	12320	17600	17991.34	8.35	0	3507	18306	17952	17376	17022	16446	18130	17200	131	5250	500	13020	10	1	26288000	4716	12.36	1.16	12	0.45	1451.00	15504.00	41000	20240607	-56.24	16680	20241209	7.55	41000	-56.24	20240607	16680	7.55	20241209	41000	-56.24	20240607	16680	7.55	20241209	1.78	N	074600	500	131 억	2194014	N	N	351	N	N
109	20241211	130630	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17940	340	2	1.93	1871212650	103951	61.31	17500	18210	17430	22850	12320	17600	18000.91	8.35	0	2155	18306	17952	17376	17022	16446	18130	17200	131	5250	500	13020	10	1	26288000	4716	12.36	1.16	12	0.40	1451.00	15504.00	41000	20240607	-56.24	16680	20241209	7.55	41000	-56.24	20240607	16680	7.55	20241209	41000	-56.24	20240607	16680	7.55	20241209	1.78	N	074600	500	131 억	2194014	N	N	351	N	N
110	20241211	120631	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18040	440	2	2.50	1638485890	91021	53.69	17500	18210	17430	22850	12320	17600	18001.19	8.35	0	7539	18306	17952	17376	17022	16446	18130	17200	131	5250	500	13020	10	1	26288000	4742	12.43	1.16	12	0.35	1451.00	15504.00	41000	20240607	-56.00	16680	20241209	8.15	41000	-56.00	20240607	16680	8.15	20241209	41000	-56.00	20240607	16680	8.15	20241209	1.78	N	074600	500	131 억	2194014	N	N	351	N	N
111	20241211	110628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18030	430	2	2.44	1428400420	79360	46.81	17500	18210	17430	22850	12320	17600	17999.00	8.35	0	7135	18306	17952	17376	17022	16446	18130	17200	131	5250	500	13020	10	1	26288000	4740	12.43	1.16	12	0.30	1451.00	15504.00	41000	20240607	-56.02	16680	20241209	8.09	41000	-56.02	20240607	16680	8.09	20241209	41000	-56.02	20240607	16680	8.09	20241209	1.78	N	074600	500	131 억	2194014	N	N	351	N	N
112	20241211	100629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18100	500	2	2.84	1179408450	65583	38.68	17500	18210	17430	22850	12320	17600	17983.45	8.35	0	8223	18306	17952	17376	17022	16446	18130	17200	131	5250	500	13020	10	1	26288000	4758	12.47	1.17	12	0.25	1451.00	15504.00	41000	20240607	-55.85	16680	20241209	8.51	41000	-55.85	20240607	16680	8.51	20241209	41000	-55.85	20240607	16680	8.51	20241209	1.78	N	074600	500	131 억	2194014	N	N	351	N	N
113	20241211	090633	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17600	0	3	0.00	138956300	7935	4.68	17500	17600	17430	22850	12320	17600	17511.82	8.35	0	-45	18306	17952	17376	17022	16446	18130	17200	131	5250	500	13020	10	1	26288000	4627	12.13	1.14	12	0.03	1451.00	15504.00	41000	20240607	-57.07	16680	20241209	5.52	41000	-57.07	20240607	16680	5.52	20241209	41000	-57.07	20240607	16680	5.52	20241209	1.78	N	074600	500	131 억	2194014	N	N	351	N	N
114	20241210	160624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17600	860	2	5.14	2931262730	168877	79.46	16800	17730	16800	21750	11720	16740	17356.64	8.24	0	31088	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4627	12.13	1.14	12	0.64	1451.00	15504.00	41000	20240607	-57.07	16680	20241209	5.52	41000	-57.07	20240607	16680	5.52	20241209	41000	-57.07	20240607	16680	5.52	20241209	1.81	N	074600	500	131 억	2165902	N	N	351	N	N
115	20241210	150625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17600	860	2	5.14	2830732320	163162	76.78	16800	17730	16800	21750	11720	16740	17349.24	8.24	0	32346	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4627	12.13	1.14	12	0.62	1451.00	15504.00	41000	20240607	-57.07	16680	20241209	5.52	41000	-57.07	20240607	16680	5.52	20241209	41000	-57.07	20240607	16680	5.52	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
116	20241210	140625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17700	960	2	5.73	2566715320	148198	69.73	16800	17730	16800	21750	11720	16740	17319.53	8.24	0	33893	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4653	12.20	1.14	12	0.56	1451.00	15504.00	41000	20240607	-56.83	16680	20241209	6.12	41000	-56.83	20240607	16680	6.12	20241209	41000	-56.83	20240607	16680	6.12	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
117	20241210	130624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17610	870	2	5.20	2321045520	134287	63.19	16800	17690	16800	21750	11720	16740	17284.25	8.24	0	35817	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4629	12.14	1.14	12	0.51	1451.00	15504.00	41000	20240607	-57.05	16680	20241209	5.58	41000	-57.05	20240607	16680	5.58	20241209	41000	-57.05	20240607	16680	5.58	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
118	20241210	120625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17620	880	2	5.26	1937461480	112512	52.94	16800	17650	16800	21750	11720	16740	17220.08	8.24	0	26079	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4632	12.14	1.14	12	0.43	1451.00	15504.00	41000	20240607	-57.02	16680	20241209	5.64	41000	-57.02	20240607	16680	5.64	20241209	41000	-57.02	20240607	16680	5.64	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
119	20241210	110624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17310	570	2	3.41	1494396950	87190	41.03	16800	17360	16800	21750	11720	16740	17139.58	8.24	0	20390	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4550	11.93	1.12	12	0.33	1451.00	15504.00	41000	20240607	-57.78	16680	20241209	3.78	41000	-57.78	20240607	16680	3.78	20241209	41000	-57.78	20240607	16680	3.78	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
120	20241210	100624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17170	430	2	2.57	1002163670	58626	27.59	16800	17240	16800	21750	11720	16740	17094.23	8.24	0	17076	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4514	11.83	1.11	12	0.22	1451.00	15504.00	41000	20240607	-58.12	16680	20241209	2.94	41000	-58.12	20240607	16680	2.94	20241209	41000	-58.12	20240607	16680	2.94	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
121	20241210	090629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17200	460	2	2.75	396898120	23320	10.97	16800	17200	16800	21750	11720	16740	17019.74	8.24	0	7666	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4522	11.85	1.11	12	0.09	1451.00	15504.00	41000	20240607	-58.05	16680	20241209	3.12	41000	-58.05	20240607	16680	3.12	20241209	41000	-58.05	20240607	16680	3.12	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
122	20241209	160622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16740	-970	5	-5.48	3590340460	211312	97.92	17400	17480	16680	23000	12400	17710	16991.04	8.17	0	20961	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4401	11.54	1.08	12	0.80	1451.00	15504.00	41000	20240607	-59.17	16680	20241209	0.36	41000	-59.17	20240607	16680	0.36	20241209	41000	-59.17	20240607	16680	0.36	20241209	1.80	N	074600	500	131 억	2148792	N	N	865	N	N
123	20241209	150624	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16760	-950	5	-5.36	3385450100	199064	92.24	17400	17480	16720	23000	12400	17710	17006.84	8.17	0	20035	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4406	11.55	1.08	12	0.76	1451.00	15504.00	41000	20240607	-59.12	16720	20241209	0.24	41000	-59.12	20240607	16720	0.24	20241209	41000	-59.12	20240607	16720	0.24	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
124	20241209	140624	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16860	-850	5	-4.80	2856662630	167593	77.66	17400	17480	16830	23000	12400	17710	17045.23	8.17	0	16040	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4432	11.62	1.09	12	0.64	1451.00	15504.00	41000	20240607	-58.88	16830	20241209	0.18	41000	-58.88	20240607	16830	0.18	20241209	41000	-58.88	20240607	16830	0.18	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
125	20241209	130626	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16880	-830	5	-4.69	2445709700	143260	66.38	17400	17480	16880	23000	12400	17710	17071.82	8.17	0	12267	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4437	11.63	1.09	12	0.54	1451.00	15504.00	41000	20240607	-58.83	16880	20241209	0.00	41000	-58.83	20240607	16880	0.00	20241209	41000	-58.83	20240607	16880	0.00	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
126	20241209	120622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17030	-680	5	-3.84	2060785600	120550	55.86	17400	17480	16940	23000	12400	17710	17094.86	8.17	0	11038	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4477	11.74	1.10	12	0.46	1451.00	15504.00	41000	20240607	-58.46	16940	20241209	0.53	41000	-58.46	20240607	16940	0.53	20241209	41000	-58.46	20240607	16940	0.53	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
127	20241209	110624	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17000	-710	5	-4.01	1761415950	102912	47.69	17400	17480	16970	23000	12400	17710	17115.74	8.17	0	11562	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4469	11.72	1.10	12	0.39	1451.00	15504.00	41000	20240607	-58.54	16970	20241209	0.18	41000	-58.54	20240607	16970	0.18	20241209	41000	-58.54	20240607	16970	0.18	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
128	20241209	100622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17070	-640	5	-3.61	1255726110	73259	33.95	17400	17480	17000	23000	12400	17710	17140.90	8.17	0	7572	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4487	11.76	1.10	12	0.28	1451.00	15504.00	41000	20240607	-58.37	17000	20241209	0.41	41000	-58.37	20240607	17000	0.41	20241209	41000	-58.37	20240607	17000	0.41	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
129	20241209	090619	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17150	-560	5	-3.16	276224130	16031	7.43	17400	17480	17090	23000	12400	17710	17230.59	8.17	0	-825	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4508	11.82	1.11	12	0.06	1451.00	15504.00	41000	20240607	-58.17	17090	20241209	0.35	41000	-58.17	20240607	17090	0.35	20241209	41000	-58.17	20240607	17090	0.35	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
130	20241206	160617	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17710	-320	5	-1.77	3778563870	215222	134.51	18020	18090	17180	23400	12630	18030	17554.83	8.11	0	32928	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4656	12.21	1.14	12	0.82	1451.00	15504.00	41000	20240607	-56.80	17180	20241206	3.08	41000	-56.80	20240607	17180	3.08	20241206	41000	-56.80	20240607	17180	3.08	20241206	1.82	N	074600	500	131 억	2132235	N	N	508	N	N
131	20241206	150621	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17760	-270	5	-1.50	3497744230	199379	124.61	18020	18090	17180	23400	12630	18030	17542.14	8.11	0	34657	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4669	12.24	1.15	12	0.76	1451.00	15504.00	41000	20240607	-56.68	17180	20241206	3.38	41000	-56.68	20240607	17180	3.38	20241206	41000	-56.68	20240607	17180	3.38	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
132	20241206	140619	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17510	-520	5	-2.88	3053139350	174160	108.85	18020	18090	17180	23400	12630	18030	17529.42	8.11	0	20232	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4603	12.07	1.13	12	0.66	1451.00	15504.00	41000	20240607	-57.29	17180	20241206	1.92	41000	-57.29	20240607	17180	1.92	20241206	41000	-57.29	20240607	17180	1.92	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
133	20241206	130619	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17440	-590	5	-3.27	2850705250	162608	101.63	18020	18090	17180	23400	12630	18030	17529.82	8.11	0	15183	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4585	12.02	1.12	12	0.62	1451.00	15504.00	41000	20240607	-57.46	17180	20241206	1.51	41000	-57.46	20240607	17180	1.51	20241206	41000	-57.46	20240607	17180	1.51	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
134	20241206	120616	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17530	-500	5	-2.77	2585374670	147462	92.16	18020	18090	17180	23400	12630	18030	17531.02	8.11	0	8769	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4608	12.08	1.13	12	0.56	1451.00	15504.00	41000	20240607	-57.24	17180	20241206	2.04	41000	-57.24	20240607	17180	2.04	20241206	41000	-57.24	20240607	17180	2.04	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
135	20241206	110618	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17390	-640	5	-3.55	2278193040	129891	81.18	18020	18090	17180	23400	12630	18030	17537.63	8.11	0	1429	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4571	11.98	1.12	12	0.49	1451.00	15504.00	41000	20240607	-57.59	17180	20241206	1.22	41000	-57.59	20240607	17180	1.22	20241206	41000	-57.59	20240607	17180	1.22	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
136	20241206	100614	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17600	-430	5	-2.38	1080919850	61031	38.14	18020	18090	17500	23400	12630	18030	17708.73	8.11	0	-11684	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4627	12.13	1.14	12	0.23	1451.00	15504.00	41000	20240607	-57.07	17500	20241206	0.57	41000	-57.07	20240607	17500	0.57	20241206	41000	-57.07	20240607	17500	0.57	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
137	20241206	090618	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17960	-70	5	-0.39	139250350	7783	4.86	18020	18090	17720	23400	12630	18030	17883.49	8.11	0	-2318	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4721	12.38	1.16	12	0.03	1451.00	15504.00	41000	20240607	-56.20	17720	20241206	1.35	41000	-56.20	20240607	17720	1.35	20241206	41000	-56.20	20240607	17720	1.35	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
138	20241205	160608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18030	80	2	0.45	2869663250	159190	89.76	17950	18190	17820	23300	12570	17950	18026.65	8.02	0	18537	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4740	12.43	1.16	12	0.61	1451.00	15504.00	41000	20240607	-56.02	17780	20241204	1.41	41000	-56.02	20240607	17780	1.41	20241204	41000	-56.02	20240607	17780	1.41	20241204	1.84	N	074600	500	131 억	2108864	N	N	481	N	N
139	20241205	150611	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17890	-60	5	-0.33	2674929880	148365	83.65	17950	18190	17820	23300	12570	17950	18029.39	8.02	0	12683	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4703	12.33	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.37	17780	20241204	0.62	41000	-56.37	20240607	17780	0.62	20241204	41000	-56.37	20240607	17780	0.62	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
140	20241205	140604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18090	140	2	0.78	2329620140	129169	72.83	17950	18190	17820	23300	12570	17950	18035.44	8.02	0	10177	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4755	12.47	1.17	12	0.49	1451.00	15504.00	41000	20240607	-55.88	17780	20241204	1.74	41000	-55.88	20240607	17780	1.74	20241204	41000	-55.88	20240607	17780	1.74	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
141	20241205	130608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18040	90	2	0.50	2015372790	111768	63.02	17950	18190	17820	23300	12570	17950	18031.75	8.02	0	2632	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4742	12.43	1.16	12	0.43	1451.00	15504.00	41000	20240607	-56.00	17780	20241204	1.46	41000	-56.00	20240607	17780	1.46	20241204	41000	-56.00	20240607	17780	1.46	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
142	20241205	120609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18060	110	2	0.61	1761941420	97723	55.10	17950	18190	17820	23300	12570	17950	18029.96	8.02	0	-1940	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4748	12.45	1.16	12	0.37	1451.00	15504.00	41000	20240607	-55.95	17780	20241204	1.57	41000	-55.95	20240607	17780	1.57	20241204	41000	-55.95	20240607	17780	1.57	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
143	20241205	110608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18060	110	2	0.61	1376394130	76394	43.07	17950	18190	17820	23300	12570	17950	18017.04	8.02	0	-10574	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4748	12.45	1.16	12	0.29	1451.00	15504.00	41000	20240607	-55.95	17780	20241204	1.57	41000	-55.95	20240607	17780	1.57	20241204	41000	-55.95	20240607	17780	1.57	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
144	20241205	100605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17900	-50	5	-0.28	1022238990	56766	32.01	17950	18190	17820	23300	12570	17950	18007.94	8.02	0	-15061	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4706	12.34	1.15	12	0.22	1451.00	15504.00	41000	20240607	-56.34	17780	20241204	0.67	41000	-56.34	20240607	17780	0.67	20241204	41000	-56.34	20240607	17780	0.67	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
145	20241205	090609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18020	70	2	0.39	134190080	7468	4.21	17950	18050	17900	23300	12570	17950	17968.68	8.02	0	-4052	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4737	12.42	1.16	12	0.03	1451.00	15504.00	41000	20240607	-56.05	17780	20241204	1.35	41000	-56.05	20240607	17780	1.35	20241204	41000	-56.05	20240607	17780	1.35	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
146	20241204	160559	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17950	-250	5	-1.37	3174289870	177069	74.26	17850	18330	17780	23650	12740	18200	17926.78	7.86	0	39593	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4719	12.37	1.16	12	0.67	1451.00	15504.00	41000	20240607	-56.22	17780	20241204	0.96	41000	-56.22	20240607	17780	0.96	20241204	41000	-56.22	20240607	17780	0.96	20241204	1.88	N	074600	500	131 억	2067318	N	N	1436	N	N
147	20241204	150600	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17880	-320	5	-1.76	3028824130	168965	70.86	17850	18330	17780	23650	12740	18200	17925.75	7.86	0	38250	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4700	12.32	1.15	12	0.64	1451.00	15504.00	41000	20240607	-56.39	17780	20241204	0.56	41000	-56.39	20240607	17780	0.56	20241204	41000	-56.39	20240607	17780	0.56	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
148	20241204	140559	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17810	-390	5	-2.14	2698567540	150456	63.10	17850	18330	17780	23650	12740	18200	17935.93	7.86	0	28972	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4682	12.27	1.15	12	0.57	1451.00	15504.00	41000	20240607	-56.56	17780	20241204	0.17	41000	-56.56	20240607	17780	0.17	20241204	41000	-56.56	20240607	17780	0.17	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
149	20241204	130555	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17960	-240	5	-1.32	2399997520	133740	56.09	17850	18330	17780	23650	12740	18200	17945.25	7.86	0	28771	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4721	12.38	1.16	12	0.51	1451.00	15504.00	41000	20240607	-56.20	17780	20241204	1.01	41000	-56.20	20240607	17780	1.01	20241204	41000	-56.20	20240607	17780	1.01	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
150	20241204	120554	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17860	-340	5	-1.87	2079235560	115759	48.55	17850	18330	17800	23650	12740	18200	17961.76	7.86	0	23521	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4695	12.31	1.15	12	0.44	1451.00	15504.00	41000	20240607	-56.44	17800	20241204	0.34	41000	-56.44	20240607	17800	0.34	20241204	41000	-56.44	20240607	17800	0.34	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
151	20241204	110548	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17820	-380	5	-2.09	1659439130	92234	38.68	17850	18330	17800	23650	12740	18200	17991.62	7.86	0	11787	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4685	12.28	1.15	12	0.35	1451.00	15504.00	41000	20240607	-56.54	17800	20241204	0.11	41000	-56.54	20240607	17800	0.11	20241204	41000	-56.54	20240607	17800	0.11	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
152	20241204	100552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18020	-180	5	-0.99	1257201190	69780	29.26	17850	18330	17840	23650	12740	18200	18016.64	7.86	0	16254	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4737	12.42	1.16	12	0.27	1451.00	15504.00	41000	20240607	-56.05	17820	20241202	1.12	41000	-56.05	20240607	17820	1.12	20241202	41000	-56.05	20240607	17820	1.12	20241202	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
153	20241204	090559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17870	-330	5	-1.81	370543990	20708	8.68	17850	18090	17840	23650	12740	18200	17893.76	7.86	0	2727	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4698	12.32	1.15	12	0.08	1451.00	15504.00	41000	20240607	-56.41	17820	20241202	0.28	41000	-56.41	20240607	17820	0.28	20241202	41000	-56.41	20240607	17820	0.28	20241202	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
154	20241203	160625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18200	310	2	1.73	4333409250	237534	81.26	17850	18430	17850	23250	12530	17890	18243.80	7.85	0	73090	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4784	12.54	1.17	12	0.90	1451.00	15504.00	41000	20240607	-55.61	17820	20241202	2.13	41000	-55.61	20240607	17820	2.13	20241202	41000	-55.61	20240607	17820	2.13	20241202	1.85	N	074600	500	131 억	2063018	N	N	3003	N	N
155	20241203	150646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18250	360	2	2.01	4123788420	226032	77.33	17850	18430	17850	23250	12530	17890	18244.74	7.85	0	72357	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4798	12.58	1.18	12	0.86	1451.00	15504.00	41000	20240607	-55.49	17820	20241202	2.41	41000	-55.49	20240607	17820	2.41	20241202	41000	-55.49	20240607	17820	2.41	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
156	20241203	140632	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18300	410	2	2.29	3710766580	203458	69.60	17850	18430	17850	23250	12530	17890	18239.00	7.85	0	57866	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4811	12.61	1.18	12	0.77	1451.00	15504.00	41000	20240607	-55.37	17820	20241202	2.69	41000	-55.37	20240607	17820	2.69	20241202	41000	-55.37	20240607	17820	2.69	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
157	20241203	130635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18220	330	2	1.84	3312871960	181671	62.15	17850	18430	17850	23250	12530	17890	18236.13	7.85	0	43906	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4790	12.56	1.18	12	0.69	1451.00	15504.00	41000	20240607	-55.56	17820	20241202	2.24	41000	-55.56	20240607	17820	2.24	20241202	41000	-55.56	20240607	17820	2.24	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
158	20241203	120646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18250	360	2	2.01	2978020860	163325	55.87	17850	18430	17850	23250	12530	17890	18234.34	7.85	0	38994	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4798	12.58	1.18	12	0.62	1451.00	15504.00	41000	20240607	-55.49	17820	20241202	2.41	41000	-55.49	20240607	17820	2.41	20241202	41000	-55.49	20240607	17820	2.41	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
159	20241203	110628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18270	380	2	2.12	2482877160	136167	46.58	17850	18430	17850	23250	12530	17890	18234.82	7.85	0	36924	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4803	12.59	1.18	12	0.52	1451.00	15504.00	41000	20240607	-55.44	17820	20241202	2.53	41000	-55.44	20240607	17820	2.53	20241202	41000	-55.44	20240607	17820	2.53	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
160	20241203	100617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18180	290	2	1.62	1208404480	66569	22.77	17850	18310	17850	23250	12530	17890	18153.85	7.85	0	21833	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4779	12.53	1.17	12	0.25	1451.00	15504.00	41000	20240607	-55.66	17820	20241202	2.02	41000	-55.66	20240607	17820	2.02	20241202	41000	-55.66	20240607	17820	2.02	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
161	20241203	090615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18040	150	2	0.84	135857180	7543	2.58	17850	18150	17850	23250	12530	17890	18016.04	7.85	0	3964	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4742	12.43	1.16	12	0.03	1451.00	15504.00	41000	20240607	-56.00	17820	20241202	1.23	41000	-56.00	20240607	17820	1.23	20241202	41000	-56.00	20240607	17820	1.23	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
162	20241202	160600	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17890	-590	5	-3.19	5261812840	291440	105.99	18520	18850	17820	24000	12940	18480	18054.78	7.57	0	76055	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4703	12.33	1.15	12	1.11	1451.00	15504.00	41000	20240607	-56.37	17820	20241202	0.39	41000	-56.37	20240607	17820	0.39	20241202	41000	-56.37	20240607	17820	0.39	20241202	1.85	N	074600	500	131 억	1988851	N	N	310	N	N
163	20241202	150644	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17850	-630	5	-3.41	4782367710	264574	96.22	18520	18850	17850	24000	12940	18480	18075.73	7.57	0	68225	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4692	12.30	1.15	12	1.01	1451.00	15504.00	41000	20240607	-56.46	17850	20241202	0.00	41000	-56.46	20240607	17850	0.00	20241202	41000	-56.46	20240607	17850	0.00	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
164	20241202	140629	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18060	-420	5	-2.27	3876849270	214147	77.88	18520	18850	17900	24000	12940	18480	18103.68	7.57	0	50676	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4748	12.45	1.16	12	0.81	1451.00	15504.00	41000	20240607	-55.95	17900	20241202	0.89	41000	-55.95	20240607	17900	0.89	20241202	41000	-55.95	20240607	17900	0.89	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
165	20241202	130613	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17920	-560	5	-3.03	3356111210	185347	67.40	18520	18850	17900	24000	12940	18480	18107.18	7.57	0	43270	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4711	12.35	1.16	12	0.71	1451.00	15504.00	41000	20240607	-56.29	17900	20241202	0.11	41000	-56.29	20240607	17900	0.11	20241202	41000	-56.29	20240607	17900	0.11	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
166	20241202	120631	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18020	-460	5	-2.49	2868776830	158190	57.53	18520	18850	17930	24000	12940	18480	18135.01	7.57	0	36522	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4737	12.42	1.16	12	0.60	1451.00	15504.00	41000	20240607	-56.05	17930	20241202	0.50	41000	-56.05	20240607	17930	0.50	20241202	41000	-56.05	20240607	17930	0.50	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
167	20241202	110554	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18010	-470	5	-2.54	2381547560	131161	47.70	18520	18850	17930	24000	12940	18480	18157.44	7.57	0	26191	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4734	12.41	1.16	12	0.50	1451.00	15504.00	41000	20240607	-56.07	17930	20241202	0.45	41000	-56.07	20240607	17930	0.45	20241202	41000	-56.07	20240607	17930	0.45	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
168	20241202	100600	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17990	-490	5	-2.65	1652980970	90757	33.00	18520	18850	17940	24000	12940	18480	18213.26	7.57	0	10292	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4729	12.40	1.16	12	0.35	1451.00	15504.00	41000	20240607	-56.12	17940	20241202	0.28	41000	-56.12	20240607	17940	0.28	20241202	41000	-56.12	20240607	17940	0.28	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
169	20241202	090558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18520	40	2	0.22	217448520	11678	4.25	18520	18850	18520	24000	12940	18480	18620.36	7.57	0	4855	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4869	12.76	1.19	12	0.04	1451.00	15504.00	41000	20240607	-54.83	18400	20241129	0.65	41000	-54.83	20240607	18400	0.65	20241129	41000	-54.83	20240607	18400	0.65	20241129	1.85	N	074600	500	131 억	1988851	N	N	856	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History