KissMeData/074600/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160649	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20100	170	2	0.85	2677840680	132600	61.80	20100	20500	19850	25900	13960	19930	20194.96	7.43	23903	20770	20350	20080	19660	19390	20215	19525	131	5970	500	14740	50	1	26288000	5284	13.85	1.30	12	0.50	1451.00	15504.00	41000	20240607	-50.98	16680	20241209	20.50	21050	-4.51	20250108	17370	15.72	20250102	41000	-50.98	20240607	16680	20.50	20241209	2.05	N	074600	500	131 억	1952481	N	N	117	N	N
3	20250124	150648	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20050	120	2	0.60	2522965930	124900	58.21	20100	20500	19850	25900	13960	19930	20199.89	7.43	24504	20770	20350	20080	19660	19390	20215	19525	131	5970	500	14740	50	1	26288000	5271	13.82	1.29	12	0.48	1451.00	15504.00	41000	20240607	-51.10	16680	20241209	20.20	21050	-4.75	20250108	17370	15.43	20250102	41000	-51.10	20240607	16680	20.20	20241209	2.05	N	074600	500	131 억	1952481	N	N	697	N	N
4	20250124	140648	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20150	220	2	1.10	2227826280	110221	51.37	20100	20500	19850	25900	13960	19930	20212.36	7.43	25672	20770	20350	20080	19660	19390	20215	19525	131	5970	500	14740	50	1	26288000	5297	13.89	1.30	12	0.42	1451.00	15504.00	41000	20240607	-50.85	16680	20241209	20.80	21050	-4.28	20250108	17370	16.00	20250102	41000	-50.85	20240607	16680	20.80	20241209	2.05	N	074600	500	131 억	1952481	N	N	697	N	N
5	20250124	130649	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20250	320	2	1.61	2073266730	102558	47.80	20100	20500	19850	25900	13960	19930	20215.55	7.43	28782	20770	20350	20080	19660	19390	20215	19525	131	5970	500	14740	50	1	26288000	5323	13.96	1.31	12	0.39	1451.00	15504.00	41000	20240607	-50.61	16680	20241209	21.40	21050	-3.80	20250108	17370	16.58	20250102	41000	-50.61	20240607	16680	21.40	20241209	2.05	N	074600	500	131 억	1952481	N	N	697	N	N
6	20250124	120646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20350	420	2	2.11	1670343480	82684	38.54	20100	20500	19850	25900	13960	19930	20201.53	7.43	24066	20770	20350	20080	19660	19390	20215	19525	131	5970	500	14740	50	1	26288000	5350	14.02	1.31	12	0.31	1451.00	15504.00	41000	20240607	-50.37	16680	20241209	22.00	21050	-3.33	20250108	17370	17.16	20250102	41000	-50.37	20240607	16680	22.00	20241209	2.05	N	074600	500	131 억	1952481	N	N	697	N	N
7	20250124	110648	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20150	220	2	1.10	1346154430	66681	31.08	20100	20500	19850	25900	13960	19930	20187.98	7.43	22047	20770	20350	20080	19660	19390	20215	19525	131	5970	500	14740	50	1	26288000	5297	13.89	1.30	12	0.25	1451.00	15504.00	41000	20240607	-50.85	16680	20241209	20.80	21050	-4.28	20250108	17370	16.00	20250102	41000	-50.85	20240607	16680	20.80	20241209	2.05	N	074600	500	131 억	1952481	N	N	697	N	N
8	20250124	100645	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20200	270	2	1.35	915834300	45260	21.09	20100	20500	19850	25900	13960	19930	20234.96	7.43	16213	20770	20350	20080	19660	19390	20215	19525	131	5970	500	14740	50	1	26288000	5310	13.92	1.30	12	0.17	1451.00	15504.00	41000	20240607	-50.73	16680	20241209	21.10	21050	-4.04	20250108	17370	16.29	20250102	41000	-50.73	20240607	16680	21.10	20241209	2.05	N	074600	500	131 억	1952481	N	N	697	N	N
9	20250124	090649	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19950	20	2	0.10	43974140	2197	1.02	20100	20100	19920	25900	13960	19930	20015.54	7.43	-170	20770	20350	20080	19660	19390	20215	19525	131	5970	500	14740	10	1	26288000	5244	13.75	1.29	12	0.01	1451.00	15504.00	41000	20240607	-51.34	16680	20241209	19.60	21050	-5.23	20250108	17370	14.85	20250102	41000	-51.34	20240607	16680	19.60	20241209	2.05	N	074600	500	131 억	1952481	N	N	697	N	N
10	20250123	160646	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19930	-520	5	-2.54	4283083420	213961	104.53	20500	20500	19810	26550	14350	20450	20018.41	7.23	-68967	21063	20756	20243	19936	19423	20910	20090	131	6100	500	15130	10	1	26288000	5239	13.74	1.29	12	0.81	1451.00	15504.00	41000	20240607	-51.39	16680	20241209	19.48	21050	-5.32	20250108	17370	14.74	20250102	41000	-51.39	20240607	16680	19.48	20241209	2.01	N	074600	500	131 억	1899549	N	N	697	N	N
11	20250123	150645	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19980	-470	5	-2.30	3890999180	194302	94.92	20500	20500	19810	26550	14350	20450	20025.52	7.23	-66394	21063	20756	20243	19936	19423	20910	20090	131	6100	500	15130	10	1	26288000	5252	13.77	1.29	12	0.74	1451.00	15504.00	41000	20240607	-51.27	16680	20241209	19.78	21050	-5.08	20250108	17370	15.03	20250102	41000	-51.27	20240607	16680	19.78	20241209	2.01	N	074600	500	131 억	1899549	N	N	2639	N	N
12	20250123	140645	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20200	-250	5	-1.22	3528039060	176234	86.10	20500	20500	19810	26550	14350	20450	20019.06	7.23	-64584	21063	20756	20243	19936	19423	20910	20090	131	6100	500	15130	50	1	26288000	5310	13.92	1.30	12	0.67	1451.00	15504.00	41000	20240607	-50.73	16680	20241209	21.10	21050	-4.04	20250108	17370	16.29	20250102	41000	-50.73	20240607	16680	21.10	20241209	2.01	N	074600	500	131 억	1899549	N	N	2639	N	N
13	20250123	130643	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20100	-350	5	-1.71	3068457060	153431	74.96	20500	20500	19810	26550	14350	20450	19998.94	7.23	-62513	21063	20756	20243	19936	19423	20910	20090	131	6100	500	15130	50	1	26288000	5284	13.85	1.30	12	0.58	1451.00	15504.00	41000	20240607	-50.98	16680	20241209	20.50	21050	-4.51	20250108	17370	15.72	20250102	41000	-50.98	20240607	16680	20.50	20241209	2.01	N	074600	500	131 억	1899549	N	N	2639	N	N
14	20250123	120645	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19870	-580	5	-2.84	2710486010	135505	66.20	20500	20500	19810	26550	14350	20450	20002.85	7.23	-64042	21063	20756	20243	19936	19423	20910	20090	131	6100	500	15130	10	1	26288000	5223	13.69	1.28	12	0.52	1451.00	15504.00	41000	20240607	-51.54	16680	20241209	19.12	21050	-5.61	20250108	17370	14.39	20250102	41000	-51.54	20240607	16680	19.12	20241209	2.01	N	074600	500	131 억	1899549	N	N	2639	N	N
15	20250123	110636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19890	-560	5	-2.74	2225450310	111082	54.27	20500	20500	19860	26550	14350	20450	20034.30	7.23	-51753	21063	20756	20243	19936	19423	20910	20090	131	6100	500	15130	10	1	26288000	5229	13.71	1.28	12	0.42	1451.00	15504.00	41000	20240607	-51.49	16680	20241209	19.24	21050	-5.51	20250108	17370	14.51	20250102	41000	-51.49	20240607	16680	19.24	20241209	2.01	N	074600	500	131 억	1899549	N	N	2639	N	N
16	20250123	100644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20000	-450	5	-2.20	1549840290	77207	37.72	20500	20500	19910	26550	14350	20450	20073.83	7.23	-36937	21063	20756	20243	19936	19423	20910	20090	131	6100	500	15130	50	1	26288000	5258	13.78	1.29	12	0.29	1451.00	15504.00	41000	20240607	-51.22	16680	20241209	19.90	21050	-4.99	20250108	17370	15.14	20250102	41000	-51.22	20240607	16680	19.90	20241209	2.01	N	074600	500	131 억	1899549	N	N	2639	N	N
17	20250123	090644	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20200	-250	5	-1.22	561939850	27806	13.58	20500	20500	20050	26550	14350	20450	20209.30	7.23	-19889	21063	20756	20243	19936	19423	20910	20090	131	6100	500	15130	50	1	26288000	5310	13.92	1.30	12	0.11	1451.00	15504.00	41000	20240607	-50.73	16680	20241209	21.10	21050	-4.04	20250108	17370	16.29	20250102	41000	-50.73	20240607	16680	21.10	20241209	2.01	N	074600	500	131 억	1899549	N	N	2639	N	N
18	20250122	160639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20450	480	2	2.40	4095706560	202830	73.65	20100	20550	19730	25950	13980	19970	20192.55	6.96	39404	21430	20700	20220	19490	19010	20460	19250	131	5980	500	14770	50	1	26288000	5376	14.09	1.32	12	0.77	1451.00	15504.00	41000	20240607	-50.12	16680	20241209	22.60	21050	-2.85	20250108	17370	17.73	20250102	41000	-50.12	20240607	16680	22.60	20241209	1.95	N	074600	500	131 억	1829556	N	N	2639	N	N
19	20250122	150640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20450	480	2	2.40	3774026410	187089	67.94	20100	20550	19730	25950	13980	19970	20172.36	6.96	37887	21430	20700	20220	19490	19010	20460	19250	131	5980	500	14770	50	1	26288000	5376	14.09	1.32	12	0.71	1451.00	15504.00	41000	20240607	-50.12	16680	20241209	22.60	21050	-2.85	20250108	17370	17.73	20250102	41000	-50.12	20240607	16680	22.60	20241209	1.95	N	074600	500	131 억	1829556	N	N	1393	N	N
20	20250122	140639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20450	480	2	2.40	3268149210	162353	58.95	20100	20550	19730	25950	13980	19970	20129.90	6.96	32088	21430	20700	20220	19490	19010	20460	19250	131	5980	500	14770	50	1	26288000	5376	14.09	1.32	12	0.62	1451.00	15504.00	41000	20240607	-50.12	16680	20241209	22.60	21050	-2.85	20250108	17370	17.73	20250102	41000	-50.12	20240607	16680	22.60	20241209	1.95	N	074600	500	131 억	1829556	N	N	1393	N	N
21	20250122	130641	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20300	330	2	1.65	2339319110	116944	42.47	20100	20350	19730	25950	13980	19970	20003.75	6.96	24202	21430	20700	20220	19490	19010	20460	19250	131	5980	500	14770	50	1	26288000	5336	13.99	1.31	12	0.44	1451.00	15504.00	41000	20240607	-50.49	16680	20241209	21.70	21050	-3.56	20250108	17370	16.87	20250102	41000	-50.49	20240607	16680	21.70	20241209	1.95	N	074600	500	131 억	1829556	N	N	1393	N	N
22	20250122	120639	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20150	180	2	0.90	2001332560	100266	36.41	20100	20250	19730	25950	13980	19970	19960.23	6.96	18684	21430	20700	20220	19490	19010	20460	19250	131	5980	500	14770	50	1	26288000	5297	13.89	1.30	12	0.38	1451.00	15504.00	41000	20240607	-50.85	16680	20241209	20.80	21050	-4.28	20250108	17370	16.00	20250102	41000	-50.85	20240607	16680	20.80	20241209	1.95	N	074600	500	131 억	1829556	N	N	1393	N	N
23	20250122	110640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20050	80	2	0.40	1459798960	73376	26.64	20100	20100	19730	25950	13980	19970	19894.77	6.96	7289	21430	20700	20220	19490	19010	20460	19250	131	5980	500	14770	50	1	26288000	5271	13.82	1.29	12	0.28	1451.00	15504.00	41000	20240607	-51.10	16680	20241209	20.20	21050	-4.75	20250108	17370	15.43	20250102	41000	-51.10	20240607	16680	20.20	20241209	1.95	N	074600	500	131 억	1829556	N	N	1393	N	N
24	20250122	100640	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19900	-70	5	-0.35	938803280	47305	17.18	20100	20100	19730	25950	13980	19970	19845.75	6.96	-5257	21430	20700	20220	19490	19010	20460	19250	131	5980	500	14770	10	1	26288000	5231	13.71	1.28	12	0.18	1451.00	15504.00	41000	20240607	-51.46	16680	20241209	19.30	21050	-5.46	20250108	17370	14.57	20250102	41000	-51.46	20240607	16680	19.30	20241209	1.95	N	074600	500	131 억	1829556	N	N	1393	N	N
25	20250122	090642	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19840	-130	5	-0.65	173570460	8698	3.16	20100	20100	19820	25950	13980	19970	19955.21	6.96	-6223	21430	20700	20220	19490	19010	20460	19250	131	5980	500	14770	10	1	26288000	5216	13.67	1.28	12	0.03	1451.00	15504.00	41000	20240607	-51.61	16680	20241209	18.94	21050	-5.75	20250108	17370	14.22	20250102	41000	-51.61	20240607	16680	18.94	20241209	1.95	N	074600	500	131 억	1829556	N	N	1393	N	N
26	20250121	160636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19970	-130	5	-0.65	5540243160	274067	125.05	20250	20950	19740	26100	14100	20100	20215.21	7.19	-58918	20486	20292	19956	19762	19426	20390	19860	131	6000	500	14870	10	1	26288000	5250	13.76	1.29	12	1.04	1451.00	15504.00	41000	20240607	-51.29	16680	20241209	19.72	21050	-5.13	20250108	17370	14.97	20250102	41000	-51.29	20240607	16680	19.72	20241209	1.90	N	074600	500	131 억	1889445	N	N	1392	N	N
27	20250121	150638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19920	-180	5	-0.90	5386266400	266353	121.53	20250	20950	19740	26100	14100	20100	20222.29	7.19	-59258	20486	20292	19956	19762	19426	20390	19860	131	6000	500	14870	10	1	26288000	5237	13.73	1.28	12	1.01	1451.00	15504.00	41000	20240607	-51.41	16680	20241209	19.42	21050	-5.37	20250108	17370	14.68	20250102	41000	-51.41	20240607	16680	19.42	20241209	1.90	N	074600	500	131 억	1889445	N	N	1107	N	N
28	20250121	140638	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20000	-100	5	-0.50	4983156340	246157	112.32	20250	20950	19740	26100	14100	20100	20243.82	7.19	-54671	20486	20292	19956	19762	19426	20390	19860	131	6000	500	14870	50	1	26288000	5258	13.78	1.29	12	0.94	1451.00	15504.00	41000	20240607	-51.22	16680	20241209	19.90	21050	-4.99	20250108	17370	15.14	20250102	41000	-51.22	20240607	16680	19.90	20241209	1.90	N	074600	500	131 억	1889445	N	N	1107	N	N
29	20250121	130637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20050	-50	5	-0.25	4573336280	225620	102.95	20250	20950	19740	26100	14100	20100	20270.09	7.19	-56640	20486	20292	19956	19762	19426	20390	19860	131	6000	500	14870	50	1	26288000	5271	13.82	1.29	12	0.86	1451.00	15504.00	41000	20240607	-51.10	16680	20241209	20.20	21050	-4.75	20250108	17370	15.43	20250102	41000	-51.10	20240607	16680	20.20	20241209	1.90	N	074600	500	131 억	1889445	N	N	1107	N	N
30	20250121	120629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19960	-140	5	-0.70	4225266030	208240	95.02	20250	20950	19740	26100	14100	20100	20290.37	7.19	-54785	20486	20292	19956	19762	19426	20390	19860	131	6000	500	14870	10	1	26288000	5247	13.76	1.29	12	0.79	1451.00	15504.00	41000	20240607	-51.32	16680	20241209	19.66	21050	-5.18	20250108	17370	14.91	20250102	41000	-51.32	20240607	16680	19.66	20241209	1.90	N	074600	500	131 억	1889445	N	N	1107	N	N
31	20250121	110606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19770	-330	5	-1.64	3874988740	190582	86.96	20250	20950	19760	26100	14100	20100	20332.40	7.19	-53589	20486	20292	19956	19762	19426	20390	19860	131	6000	500	14870	10	1	26288000	5197	13.63	1.28	12	0.72	1451.00	15504.00	41000	20240607	-51.78	16680	20241209	18.53	21050	-6.08	20250108	17370	13.82	20250102	41000	-51.78	20240607	16680	18.53	20241209	1.90	N	074600	500	131 억	1889445	N	N	1107	N	N
32	20250121	100602	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19920	-180	5	-0.90	3207688510	156976	71.63	20250	20950	19890	26100	14100	20100	20434.27	7.19	-37474	20486	20292	19956	19762	19426	20390	19860	131	6000	500	14870	10	1	26288000	5237	13.73	1.28	12	0.60	1451.00	15504.00	41000	20240607	-51.41	16680	20241209	19.42	21050	-5.37	20250108	17370	14.68	20250102	41000	-51.41	20240607	16680	19.42	20241209	1.90	N	074600	500	131 억	1889445	N	N	1107	N	N
33	20250121	090637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20600	500	2	2.49	438450550	21496	9.81	20250	20600	20100	26100	14100	20100	20396.91	7.19	4712	20486	20292	19956	19762	19426	20390	19860	131	6000	500	14870	50	1	26288000	5415	14.20	1.33	12	0.08	1451.00	15504.00	41000	20240607	-49.76	16680	20241209	23.50	21050	-2.14	20250108	17370	18.60	20250102	41000	-49.76	20240607	16680	23.50	20241209	1.90	N	074600	500	131 억	1889445	N	N	1107	N	N
34	20250120	160634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20100	290	2	1.46	4343537650	217756	92.02	20000	20150	19620	25750	13870	19810	19946.86	7.26	-24352	20436	20122	19786	19472	19136	19955	19305	131	5940	500	14650	50	1	26288000	5284	13.85	1.30	12	0.83	1451.00	15504.00	41000	20240607	-50.98	16680	20241209	20.50	21050	-4.51	20250108	17370	15.72	20250102	41000	-50.98	20240607	16680	20.50	20241209	1.91	N	074600	500	131 억	1907272	N	N	1105	N	N
35	20250120	150637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20050	240	2	1.21	4103796540	205802	86.97	20000	20150	19620	25750	13870	19810	19941.29	7.26	-23187	20436	20122	19786	19472	19136	19955	19305	131	5940	500	14650	50	1	26288000	5271	13.82	1.29	12	0.78	1451.00	15504.00	41000	20240607	-51.10	16680	20241209	20.20	21050	-4.75	20250108	17370	15.43	20250102	41000	-51.10	20240607	16680	20.20	20241209	1.91	N	074600	500	131 억	1907272	N	N	1120	N	N
36	20250120	140635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19950	140	2	0.71	3632831950	182249	77.01	20000	20150	19620	25750	13870	19810	19934.18	7.26	-27522	20436	20122	19786	19472	19136	19955	19305	131	5940	500	14650	10	1	26288000	5244	13.75	1.29	12	0.69	1451.00	15504.00	41000	20240607	-51.34	16680	20241209	19.60	21050	-5.23	20250108	17370	14.85	20250102	41000	-51.34	20240607	16680	19.60	20241209	1.91	N	074600	500	131 억	1907272	N	N	1120	N	N
37	20250120	130634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20050	240	2	1.21	3125205190	156881	66.29	20000	20150	19620	25750	13870	19810	19921.74	7.26	-33061	20436	20122	19786	19472	19136	19955	19305	131	5940	500	14650	50	1	26288000	5271	13.82	1.29	12	0.60	1451.00	15504.00	41000	20240607	-51.10	16680	20241209	20.20	21050	-4.75	20250108	17370	15.43	20250102	41000	-51.10	20240607	16680	20.20	20241209	1.91	N	074600	500	131 억	1907272	N	N	1120	N	N
38	20250120	120637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19830	20	2	0.10	2477587260	124510	52.61	20000	20150	19620	25750	13870	19810	19899.59	7.26	-37669	20436	20122	19786	19472	19136	19955	19305	131	5940	500	14650	10	1	26288000	5213	13.67	1.28	12	0.47	1451.00	15504.00	41000	20240607	-51.63	16680	20241209	18.88	21050	-5.80	20250108	17370	14.16	20250102	41000	-51.63	20240607	16680	18.88	20241209	1.91	N	074600	500	131 억	1907272	N	N	1120	N	N
39	20250120	110637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19830	20	2	0.10	1989308310	99844	42.19	20000	20150	19620	25750	13870	19810	19925.59	7.26	-34774	20436	20122	19786	19472	19136	19955	19305	131	5940	500	14650	10	1	26288000	5213	13.67	1.28	12	0.38	1451.00	15504.00	41000	20240607	-51.63	16680	20241209	18.88	21050	-5.80	20250108	17370	14.16	20250102	41000	-51.63	20240607	16680	18.88	20241209	1.91	N	074600	500	131 억	1907272	N	N	1120	N	N
40	20250120	100636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20050	240	2	1.21	1406569940	70587	29.83	20000	20150	19620	25750	13870	19810	19928.83	7.26	-18995	20436	20122	19786	19472	19136	19955	19305	131	5940	500	14650	50	1	26288000	5271	13.82	1.29	12	0.27	1451.00	15504.00	41000	20240607	-51.10	16680	20241209	20.20	21050	-4.75	20250108	17370	15.43	20250102	41000	-51.10	20240607	16680	20.20	20241209	1.91	N	074600	500	131 억	1907272	N	N	1120	N	N
41	20250120	090637	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19730	-80	5	-0.40	328227950	16510	6.98	20000	20050	19710	25750	13870	19810	19886.23	7.26	-11049	20436	20122	19786	19472	19136	19955	19305	131	5940	500	14650	10	1	26288000	5187	13.60	1.27	12	0.06	1451.00	15504.00	41000	20240607	-51.88	16680	20241209	18.29	21050	-6.27	20250108	17370	13.59	20250102	41000	-51.88	20240607	16680	18.29	20241209	1.91	N	074600	500	131 억	1907272	N	N	1120	N	N
42	20250117	160634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19810	-80	5	-0.40	4654934880	236008	169.50	20000	20100	19450	25850	13930	19890	19722.97	7.34	4875	20310	20100	19990	19780	19670	20045	19725	131	5960	500	14710	10	1	26288000	5208	13.65	1.28	12	0.90	1451.00	15504.00	41000	20240607	-51.68	16680	20241209	18.76	21050	-5.89	20250108	17370	14.05	20250102	41000	-51.68	20240607	16680	18.76	20241209	1.88	N	074600	500	131 억	1929797	N	N	1111	N	N
43	20250117	150636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19790	-100	5	-0.50	4436288640	224975	161.58	20000	20100	19450	25850	13930	19890	19718.87	7.34	3635	20310	20100	19990	19780	19670	20045	19725	131	5960	500	14710	10	1	26288000	5202	13.64	1.28	12	0.86	1451.00	15504.00	41000	20240607	-51.73	16680	20241209	18.65	21050	-5.99	20250108	17370	13.93	20250102	41000	-51.73	20240607	16680	18.65	20241209	1.88	N	074600	500	131 억	1929797	N	N	1853	N	N
44	20250117	140635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19900	10	2	0.05	3813533160	193612	139.05	20000	20100	19450	25850	13930	19890	19696.57	7.34	9136	20310	20100	19990	19780	19670	20045	19725	131	5960	500	14710	10	1	26288000	5231	13.71	1.28	12	0.74	1451.00	15504.00	41000	20240607	-51.46	16680	20241209	19.30	21050	-5.46	20250108	17370	14.57	20250102	41000	-51.46	20240607	16680	19.30	20241209	1.88	N	074600	500	131 억	1929797	N	N	1853	N	N
45	20250117	130635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19470	-420	5	-2.11	2991926260	151872	109.07	20000	20100	19450	25850	13930	19890	19700.05	7.34	1796	20310	20100	19990	19780	19670	20045	19725	131	5960	500	14710	10	1	26288000	5118	13.42	1.26	12	0.58	1451.00	15504.00	41000	20240607	-52.51	16680	20241209	16.73	21050	-7.51	20250108	17370	12.09	20250102	41000	-52.51	20240607	16680	16.73	20241209	1.88	N	074600	500	131 억	1929797	N	N	1853	N	N
46	20250117	120636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19710	-180	5	-0.90	1833315850	92741	66.61	20000	20100	19650	25850	13930	19890	19767.85	7.34	-1926	20310	20100	19990	19780	19670	20045	19725	131	5960	500	14710	10	1	26288000	5181	13.58	1.27	12	0.35	1451.00	15504.00	41000	20240607	-51.93	16680	20241209	18.17	21050	-6.37	20250108	17370	13.47	20250102	41000	-51.93	20240607	16680	18.17	20241209	1.88	N	074600	500	131 억	1929797	N	N	1853	N	N
47	20250117	110635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19700	-190	5	-0.96	1479971620	74848	53.76	20000	20100	19650	25850	13930	19890	19772.70	7.34	-7689	20310	20100	19990	19780	19670	20045	19725	131	5960	500	14710	10	1	26288000	5179	13.58	1.27	12	0.28	1451.00	15504.00	41000	20240607	-51.95	16680	20241209	18.11	21050	-6.41	20250108	17370	13.41	20250102	41000	-51.95	20240607	16680	18.11	20241209	1.88	N	074600	500	131 억	1929797	N	N	1853	N	N
48	20250117	100636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19750	-140	5	-0.70	918579370	46358	33.29	20000	20100	19670	25850	13930	19890	19814.56	7.34	-6073	20310	20100	19990	19780	19670	20045	19725	131	5960	500	14710	10	1	26288000	5192	13.61	1.27	12	0.18	1451.00	15504.00	41000	20240607	-51.83	16680	20241209	18.41	21050	-6.18	20250108	17370	13.70	20250102	41000	-51.83	20240607	16680	18.41	20241209	1.88	N	074600	500	131 억	1929797	N	N	1853	N	N
49	20250117	090636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19920	30	2	0.15	141309160	7078	5.08	20000	20100	19850	25850	13930	19890	19966.85	7.34	-1282	20310	20100	19990	19780	19670	20045	19725	131	5960	500	14710	10	1	26288000	5237	13.73	1.28	12	0.03	1451.00	15504.00	41000	20240607	-51.41	16680	20241209	19.42	21050	-5.37	20250108	17370	14.68	20250102	41000	-51.41	20240607	16680	19.42	20241209	1.88	N	074600	500	131 억	1929797	N	N	1853	N	N
50	20250116	160631	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19890	200	2	1.02	2765116290	138081	61.64	20100	20200	19880	25550	13790	19690	20026.83	7.47	-26902	20990	20340	19950	19300	18910	20145	19105	131	5860	500	14570	10	1	26288000	5229	13.71	1.28	12	0.53	1451.00	15504.00	41000	20240607	-51.49	16680	20241209	19.24	21050	-5.51	20250108	17370	14.51	20250102	41000	-51.49	20240607	16680	19.24	20241209	1.83	N	074600	500	131 억	1962959	N	N	1848	N	N
51	20250116	150603	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19960	270	2	1.37	2523121750	125926	56.22	20100	20200	19930	25550	13790	19690	20037.07	7.47	-23623	20990	20340	19950	19300	18910	20145	19105	131	5860	500	14570	10	1	26288000	5247	13.76	1.29	12	0.48	1451.00	15504.00	41000	20240607	-51.32	16680	20241209	19.66	21050	-5.18	20250108	17370	14.91	20250102	41000	-51.32	20240607	16680	19.66	20241209	1.83	N	074600	500	131 억	1962959	N	N	163	N	N
52	20250116	140634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20000	310	2	1.57	2108913460	105247	46.99	20100	20200	19930	25550	13790	19690	20038.38	7.47	-21768	20990	20340	19950	19300	18910	20145	19105	131	5860	500	14570	50	1	26288000	5258	13.78	1.29	12	0.40	1451.00	15504.00	41000	20240607	-51.22	16680	20241209	19.90	21050	-4.99	20250108	17370	15.14	20250102	41000	-51.22	20240607	16680	19.90	20241209	1.83	N	074600	500	131 억	1962959	N	N	163	N	N
53	20250116	130634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20000	310	2	1.57	1946601100	97141	43.37	20100	20200	19930	25550	13790	19690	20039.61	7.47	-20889	20990	20340	19950	19300	18910	20145	19105	131	5860	500	14570	50	1	26288000	5258	13.78	1.29	12	0.37	1451.00	15504.00	41000	20240607	-51.22	16680	20241209	19.90	21050	-4.99	20250108	17370	15.14	20250102	41000	-51.22	20240607	16680	19.90	20241209	1.83	N	074600	500	131 억	1962959	N	N	163	N	N
54	20250116	120634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19980	290	2	1.47	1727776150	86197	38.48	20100	20200	19930	25550	13790	19690	20045.29	7.47	-17736	20990	20340	19950	19300	18910	20145	19105	131	5860	500	14570	10	1	26288000	5252	13.77	1.29	12	0.33	1451.00	15504.00	41000	20240607	-51.27	16680	20241209	19.78	21050	-5.08	20250108	17370	15.03	20250102	41000	-51.27	20240607	16680	19.78	20241209	1.83	N	074600	500	131 억	1962959	N	N	163	N	N
55	20250116	110635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20050	360	2	1.83	1538144150	76705	34.24	20100	20200	19930	25550	13790	19690	20053.62	7.47	-13349	20990	20340	19950	19300	18910	20145	19105	131	5860	500	14570	50	1	26288000	5271	13.82	1.29	12	0.29	1451.00	15504.00	41000	20240607	-51.10	16680	20241209	20.20	21050	-4.75	20250108	17370	15.43	20250102	41000	-51.10	20240607	16680	20.20	20241209	1.83	N	074600	500	131 억	1962959	N	N	163	N	N
56	20250116	100635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19970	280	2	1.42	1194246280	59512	26.57	20100	20200	19930	25550	13790	19690	20068.53	7.47	-8245	20990	20340	19950	19300	18910	20145	19105	131	5860	500	14570	10	1	26288000	5250	13.76	1.29	12	0.23	1451.00	15504.00	41000	20240607	-51.29	16680	20241209	19.72	21050	-5.13	20250108	17370	14.97	20250102	41000	-51.29	20240607	16680	19.72	20241209	1.83	N	074600	500	131 억	1962959	N	N	163	N	N
57	20250116	090636	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20100	410	2	2.08	271349950	13509	6.03	20100	20200	20000	25550	13790	19690	20092.26	7.47	-1783	20990	20340	19950	19300	18910	20145	19105	131	5860	500	14570	50	1	26288000	5284	13.85	1.30	12	0.05	1451.00	15504.00	41000	20240607	-50.98	16680	20241209	20.50	21050	-4.51	20250108	17370	15.72	20250102	41000	-50.98	20240607	16680	20.50	20241209	1.83	N	074600	500	131 억	1962959	N	N	163	N	N
58	20250115	160632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19690	-50	5	-0.25	4472309450	223779	144.99	19800	20600	19560	25650	13820	19740	19986.02	7.57	-27825	20280	20010	19590	19320	18900	20145	19455	131	5910	500	14600	10	1	26288000	5176	13.57	1.27	12	0.85	1451.00	15504.00	41000	20240607	-51.98	16680	20241209	18.05	21050	-6.46	20250108	17370	13.36	20250102	41000	-51.98	20240607	16680	18.05	20241209	1.80	N	074600	500	131 억	1991139	N	N	163	N	N
59	20250115	150634	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19660	-80	5	-0.41	4342848600	217203	140.73	19800	20600	19560	25650	13820	19740	19994.65	7.57	-26228	20280	20010	19590	19320	18900	20145	19455	131	5910	500	14600	10	1	26288000	5168	13.55	1.27	12	0.83	1451.00	15504.00	41000	20240607	-52.05	16680	20241209	17.87	21050	-6.60	20250108	17370	13.18	20250102	41000	-52.05	20240607	16680	17.87	20241209	1.80	N	074600	500	131 억	1991139	N	N	479	N	N
60	20250115	140631	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19700	-40	5	-0.20	3845822010	191881	124.32	19800	20600	19660	25650	13820	19740	20043.05	7.57	-25344	20280	20010	19590	19320	18900	20145	19455	131	5910	500	14600	10	1	26288000	5179	13.58	1.27	12	0.73	1451.00	15504.00	41000	20240607	-51.95	16680	20241209	18.11	21050	-6.41	20250108	17370	13.41	20250102	41000	-51.95	20240607	16680	18.11	20241209	1.80	N	074600	500	131 억	1991139	N	N	479	N	N
61	20250115	130633	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19790	50	2	0.25	3287986440	163624	106.01	19800	20600	19720	25650	13820	19740	20095.19	7.57	-18567	20280	20010	19590	19320	18900	20145	19455	131	5910	500	14600	10	1	26288000	5202	13.64	1.28	12	0.62	1451.00	15504.00	41000	20240607	-51.73	16680	20241209	18.65	21050	-5.99	20250108	17370	13.93	20250102	41000	-51.73	20240607	16680	18.65	20241209	1.80	N	074600	500	131 억	1991139	N	N	479	N	N
62	20250115	120625	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19850	110	2	0.56	3019520380	150095	97.25	19800	20600	19720	25650	13820	19740	20117.88	7.57	-13885	20280	20010	19590	19320	18900	20145	19455	131	5910	500	14600	10	1	26288000	5218	13.68	1.28	12	0.57	1451.00	15504.00	41000	20240607	-51.59	16680	20241209	19.00	21050	-5.70	20250108	17370	14.28	20250102	41000	-51.59	20240607	16680	19.00	20241209	1.80	N	074600	500	131 억	1991139	N	N	479	N	N
63	20250115	110632	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19860	120	2	0.61	2599065130	128888	83.51	19800	20600	19720	25650	13820	19740	20165.94	7.57	-6937	20280	20010	19590	19320	18900	20145	19455	131	5910	500	14600	10	1	26288000	5221	13.69	1.28	12	0.49	1451.00	15504.00	41000	20240607	-51.56	16680	20241209	19.06	21050	-5.65	20250108	17370	14.34	20250102	41000	-51.56	20240607	16680	19.06	20241209	1.80	N	074600	500	131 억	1991139	N	N	479	N	N
64	20250115	100633	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20000	260	2	1.32	2083346580	102947	66.70	19800	20600	19720	25650	13820	19740	20238.02	7.57	2442	20280	20010	19590	19320	18900	20145	19455	131	5910	500	14600	50	1	26288000	5258	13.78	1.29	12	0.39	1451.00	15504.00	41000	20240607	-51.22	16680	20241209	19.90	21050	-4.99	20250108	17370	15.14	20250102	41000	-51.22	20240607	16680	19.90	20241209	1.80	N	074600	500	131 억	1991139	N	N	479	N	N
65	20250115	090635	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20350	610	2	3.09	501798520	24920	16.15	19800	20450	19720	25650	13820	19740	20139.49	7.57	4483	20280	20010	19590	19320	18900	20145	19455	131	5910	500	14600	50	1	26288000	5350	14.02	1.31	12	0.09	1451.00	15504.00	41000	20240607	-50.37	16680	20241209	22.00	21050	-3.33	20250108	17370	17.16	20250102	41000	-50.37	20240607	16680	22.00	20241209	1.80	N	074600	500	131 억	1991139	N	N	479	N	N
66	20250114	160618	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19740	430	2	2.23	2996063180	153773	68.27	19450	19860	19170	25100	13520	19310	19483.27	7.69	-31876	20336	19822	19536	19022	18736	19680	18880	131	5790	500	14280	10	1	26288000	5189	13.60	1.27	12	0.58	1451.00	15504.00	41000	20240607	-51.85	16680	20241209	18.35	21050	-6.22	20250108	17370	13.64	20250102	41000	-51.85	20240607	16680	18.35	20241209	1.82	N	074600	500	131 억	2022163	N	N	476	N	N
67	20250114	150630	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19750	440	2	2.28	2676436230	137588	61.08	19450	19860	19170	25100	13520	19310	19452.54	7.69	-21165	20336	19822	19536	19022	18736	19680	18880	131	5790	500	14280	10	1	26288000	5192	13.61	1.27	12	0.52	1451.00	15504.00	41000	20240607	-51.83	16680	20241209	18.41	21050	-6.18	20250108	17370	13.70	20250102	41000	-51.83	20240607	16680	18.41	20241209	1.82	N	074600	500	131 억	2022163	N	N	3789	N	N
68	20250114	140629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19700	390	2	2.02	2248657580	115880	51.45	19450	19860	19170	25100	13520	19310	19405.05	7.69	-16979	20336	19822	19536	19022	18736	19680	18880	131	5790	500	14280	10	1	26288000	5179	13.58	1.27	12	0.44	1451.00	15504.00	41000	20240607	-51.95	16680	20241209	18.11	21050	-6.41	20250108	17370	13.41	20250102	41000	-51.95	20240607	16680	18.11	20241209	1.82	N	074600	500	131 억	2022163	N	N	3789	N	N
69	20250114	130629	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19360	50	2	0.26	1679713320	86949	38.60	19450	19500	19170	25100	13520	19310	19318.37	7.69	-17393	20336	19822	19536	19022	18736	19680	18880	131	5790	500	14280	10	1	26288000	5089	13.34	1.25	12	0.33	1451.00	15504.00	41000	20240607	-52.78	16680	20241209	16.07	21050	-8.03	20250108	17370	11.46	20250102	41000	-52.78	20240607	16680	16.07	20241209	1.82	N	074600	500	131 억	2022163	N	N	3789	N	N
70	20250114	120626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19360	50	2	0.26	1550456830	80281	35.64	19450	19500	19170	25100	13520	19310	19312.87	7.69	-16272	20336	19822	19536	19022	18736	19680	18880	131	5790	500	14280	10	1	26288000	5089	13.34	1.25	12	0.31	1451.00	15504.00	41000	20240607	-52.78	16680	20241209	16.07	21050	-8.03	20250108	17370	11.46	20250102	41000	-52.78	20240607	16680	16.07	20241209	1.82	N	074600	500	131 억	2022163	N	N	3789	N	N
71	20250114	110628	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19370	60	2	0.31	1318955590	68310	30.33	19450	19500	19170	25100	13520	19310	19308.38	7.69	-19316	20336	19822	19536	19022	18736	19680	18880	131	5790	500	14280	10	1	26288000	5092	13.35	1.25	12	0.26	1451.00	15504.00	41000	20240607	-52.76	16680	20241209	16.13	21050	-7.98	20250108	17370	11.51	20250102	41000	-52.76	20240607	16680	16.13	20241209	1.82	N	074600	500	131 억	2022163	N	N	3789	N	N
72	20250114	100626	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19290	-20	5	-0.10	889714310	45992	20.42	19450	19500	19240	25100	13520	19310	19344.98	7.69	-22058	20336	19822	19536	19022	18736	19680	18880	131	5790	500	14280	10	1	26288000	5071	13.29	1.24	12	0.17	1451.00	15504.00	41000	20240607	-52.95	16680	20241209	15.65	21050	-8.36	20250108	17370	11.05	20250102	41000	-52.95	20240607	16680	15.65	20241209	1.82	N	074600	500	131 억	2022163	N	N	3789	N	N
73	20250114	090628	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19320	10	2	0.05	203761850	10494	4.66	19450	19500	19310	25100	13520	19310	19416.99	7.69	-6413	20336	19822	19536	19022	18736	19680	18880	131	5790	500	14280	10	1	26288000	5079	13.31	1.25	12	0.04	1451.00	15504.00	41000	20240607	-52.88	16680	20241209	15.83	21050	-8.22	20250108	17370	11.23	20250102	41000	-52.88	20240607	16680	15.83	20241209	1.82	N	074600	500	131 억	2022163	N	N	3789	N	N
74	20250113	160620	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19310	-350	5	-1.78	4383477000	224644	112.64	19600	20050	19250	25550	13770	19660	19513.23	7.86	-38188	20720	20190	19920	19390	19120	20055	19255	131	5890	500	14540	10	1	26288000	5076	13.31	1.25	12	0.85	1451.00	15504.00	41000	20240607	-52.90	16680	20241209	15.77	21050	-8.27	20250108	17370	11.17	20250102	41000	-52.90	20240607	16680	15.77	20241209	1.71	N	074600	500	131 억	2066852	N	N	3789	N	N
75	20250113	150623	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19350	-310	5	-1.58	4203016070	215306	107.96	19600	20050	19250	25550	13770	19660	19521.08	7.86	-35789	20720	20190	19920	19390	19120	20055	19255	131	5890	500	14540	10	1	26288000	5087	13.34	1.25	12	0.82	1451.00	15504.00	41000	20240607	-52.80	16680	20241209	16.01	21050	-8.08	20250108	17370	11.40	20250102	41000	-52.80	20240607	16680	16.01	20241209	1.71	N	074600	500	131 억	2066852	N	N	7482	N	N
76	20250113	140617	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19390	-270	5	-1.37	3849685700	197040	98.80	19600	20050	19250	25550	13770	19660	19537.54	7.86	-33717	20720	20190	19920	19390	19120	20055	19255	131	5890	500	14540	10	1	26288000	5097	13.36	1.25	12	0.75	1451.00	15504.00	41000	20240607	-52.71	16680	20241209	16.25	21050	-7.89	20250108	17370	11.63	20250102	41000	-52.71	20240607	16680	16.25	20241209	1.71	N	074600	500	131 억	2066852	N	N	7482	N	N
77	20250113	130614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19450	-210	5	-1.07	2778078030	141713	71.06	19600	20050	19420	25550	13770	19660	19603.52	7.86	-34621	20720	20190	19920	19390	19120	20055	19255	131	5890	500	14540	10	1	26288000	5113	13.40	1.25	12	0.54	1451.00	15504.00	41000	20240607	-52.56	16680	20241209	16.61	21050	-7.60	20250108	17370	11.97	20250102	41000	-52.56	20240607	16680	16.61	20241209	1.71	N	074600	500	131 억	2066852	N	N	7482	N	N
78	20250113	120616	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19540	-120	5	-0.61	2280047630	116142	58.24	19600	20050	19430	25550	13770	19660	19631.53	7.86	-27344	20720	20190	19920	19390	19120	20055	19255	131	5890	500	14540	10	1	26288000	5137	13.47	1.26	12	0.44	1451.00	15504.00	41000	20240607	-52.34	16680	20241209	17.15	21050	-7.17	20250108	17370	12.49	20250102	41000	-52.34	20240607	16680	17.15	20241209	1.71	N	074600	500	131 억	2066852	N	N	7482	N	N
79	20250113	110615	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19540	-120	5	-0.61	1993401320	101474	50.88	19600	20050	19430	25550	13770	19660	19644.44	7.86	-25287	20720	20190	19920	19390	19120	20055	19255	131	5890	500	14540	10	1	26288000	5137	13.47	1.26	12	0.39	1451.00	15504.00	41000	20240607	-52.34	16680	20241209	17.15	21050	-7.17	20250108	17370	12.49	20250102	41000	-52.34	20240607	16680	17.15	20241209	1.71	N	074600	500	131 억	2066852	N	N	7482	N	N
80	20250113	100614	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19720	60	2	0.31	1339287080	68012	34.10	19600	20050	19430	25550	13770	19660	19691.96	7.86	-18467	20720	20190	19920	19390	19120	20055	19255	131	5890	500	14540	10	1	26288000	5184	13.59	1.27	12	0.26	1451.00	15504.00	41000	20240607	-51.90	16680	20241209	18.23	21050	-6.32	20250108	17370	13.53	20250102	41000	-51.90	20240607	16680	18.23	20241209	1.71	N	074600	500	131 억	2066852	N	N	7482	N	N
81	20250113	090619	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19550	-110	5	-0.56	262242090	13381	6.71	19600	19790	19440	25550	13770	19660	19597.74	7.86	-2707	20720	20190	19920	19390	19120	20055	19255	131	5890	500	14540	10	1	26288000	5139	13.47	1.26	12	0.05	1451.00	15504.00	41000	20240607	-52.32	16680	20241209	17.21	21050	-7.13	20250108	17370	12.55	20250102	41000	-52.32	20240607	16680	17.21	20241209	1.71	N	074600	500	131 억	2066852	N	N	7482	N	N
82	20250110	160607	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19660	-440	5	-2.19	3973156030	198935	57.03	20250	20450	19650	26100	14100	20100	19972.75	7.93	-27845	21433	20766	20383	19716	19333	20575	19525	131	6000	500	14870	10	1	26288000	5168	13.55	1.27	12	0.76	1451.00	15504.00	41000	20240607	-52.05	16680	20241209	17.87	21050	-6.60	20250108	17370	13.18	20250102	41000	-52.05	20240607	16680	17.87	20241209	1.73	N	074600	500	131 억	2085579	N	N	7482	N	N
83	20250110	150611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19680	-420	5	-2.09	3749607440	187570	53.77	20250	20450	19660	26100	14100	20100	19990.44	7.93	-24006	21433	20766	20383	19716	19333	20575	19525	131	6000	500	14870	10	1	26288000	5173	13.56	1.27	12	0.71	1451.00	15504.00	41000	20240607	-52.00	16680	20241209	17.99	21050	-6.51	20250108	17370	13.30	20250102	41000	-52.00	20240607	16680	17.99	20241209	1.73	N	074600	500	131 억	2085579	N	N	382	N	N
84	20250110	140613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19850	-250	5	-1.24	2966495470	147899	42.40	20250	20450	19820	26100	14100	20100	20057.58	7.93	-26740	21433	20766	20383	19716	19333	20575	19525	131	6000	500	14870	10	1	26288000	5218	13.68	1.28	12	0.56	1451.00	15504.00	41000	20240607	-51.59	16680	20241209	19.00	21050	-5.70	20250108	17370	14.28	20250102	41000	-51.59	20240607	16680	19.00	20241209	1.73	N	074600	500	131 억	2085579	N	N	382	N	N
85	20250110	130611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19860	-240	5	-1.19	2641919560	131581	37.72	20250	20450	19850	26100	14100	20100	20078.28	7.93	-27065	21433	20766	20383	19716	19333	20575	19525	131	6000	500	14870	10	1	26288000	5221	13.69	1.28	12	0.50	1451.00	15504.00	41000	20240607	-51.56	16680	20241209	19.06	21050	-5.65	20250108	17370	14.34	20250102	41000	-51.56	20240607	16680	19.06	20241209	1.73	N	074600	500	131 억	2085579	N	N	382	N	N
86	20250110	120612	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20000	-100	5	-0.50	2131761010	106033	30.40	20250	20450	19930	26100	14100	20100	20104.69	7.93	-10362	21433	20766	20383	19716	19333	20575	19525	131	6000	500	14870	50	1	26288000	5258	13.78	1.29	12	0.40	1451.00	15504.00	41000	20240607	-51.22	16680	20241209	19.90	21050	-4.99	20250108	17370	15.14	20250102	41000	-51.22	20240607	16680	19.90	20241209	1.73	N	074600	500	131 억	2085579	N	N	382	N	N
87	20250110	110611	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20000	-100	5	-0.50	1933340040	96119	27.56	20250	20450	19930	26100	14100	20100	20114.03	7.93	-8323	21433	20766	20383	19716	19333	20575	19525	131	6000	500	14870	50	1	26288000	5258	13.78	1.29	12	0.37	1451.00	15504.00	41000	20240607	-51.22	16680	20241209	19.90	21050	-4.99	20250108	17370	15.14	20250102	41000	-51.22	20240607	16680	19.90	20241209	1.73	N	074600	500	131 억	2085579	N	N	382	N	N
88	20250110	100609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20200	100	2	0.50	1325895940	65784	18.86	20250	20450	19990	26100	14100	20100	20155.30	7.93	6094	21433	20766	20383	19716	19333	20575	19525	131	6000	500	14870	50	1	26288000	5310	13.92	1.30	12	0.25	1451.00	15504.00	41000	20240607	-50.73	16680	20241209	21.10	21050	-4.04	20250108	17370	16.29	20250102	41000	-50.73	20240607	16680	21.10	20241209	1.73	N	074600	500	131 억	2085579	N	N	382	N	N
89	20250110	090613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20350	250	2	1.24	194764650	9577	2.75	20250	20450	20200	26100	14100	20100	20336.71	7.93	-2007	21433	20766	20383	19716	19333	20575	19525	131	6000	500	14870	50	1	26288000	5350	14.02	1.31	12	0.04	1451.00	15504.00	41000	20240607	-50.37	16680	20241209	22.00	21050	-3.33	20250108	17370	17.16	20250102	41000	-50.37	20240607	16680	22.00	20241209	1.73	N	074600	500	131 억	2085579	N	N	382	N	N
90	20250109	160608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20100	-650	5	-3.13	7089571800	346561	45.28	20600	21050	20000	26950	14550	20750	20456.76	8.31	-95893	22556	21652	20146	19242	17736	22105	19695	131	6200	500	15350	50	1	26288000	5284	13.85	1.30	12	1.32	1451.00	15504.00	41000	20240607	-50.98	16680	20241209	20.50	21050	0.00	20250108	17370	15.72	20250102	41000	-50.98	20240607	16680	20.50	20241209	1.66	N	074600	500	131 억	2184328	N	N	378	N	N
91	20250109	150610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20350	-400	5	-1.93	6490626200	316906	41.40	20600	21050	20000	26950	14550	20750	20481.03	8.31	-91081	22556	21652	20146	19242	17736	22105	19695	131	6200	500	15350	50	1	26288000	5350	14.02	1.31	12	1.21	1451.00	15504.00	41000	20240607	-50.37	16680	20241209	22.00	21050	0.00	20250108	17370	17.16	20250102	41000	-50.37	20240607	16680	22.00	20241209	1.66	N	074600	500	131 억	2184328	N	N	2137	N	N
92	20250109	140610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20150	-600	5	-2.89	5917637700	288623	37.71	20600	21050	20000	26950	14550	20750	20502.79	8.31	-71647	22556	21652	20146	19242	17736	22105	19695	131	6200	500	15350	50	1	26288000	5297	13.89	1.30	12	1.10	1451.00	15504.00	41000	20240607	-50.85	16680	20241209	20.80	21050	0.00	20250108	17370	16.00	20250102	41000	-50.85	20240607	16680	20.80	20241209	1.66	N	074600	500	131 억	2184328	N	N	2137	N	N
93	20250109	130609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20400	-350	5	-1.69	4877234300	236952	30.96	20600	21050	20200	26950	14550	20750	20583.04	8.31	-71602	22556	21652	20146	19242	17736	22105	19695	131	6200	500	15350	50	1	26288000	5363	14.06	1.32	12	0.90	1451.00	15504.00	41000	20240607	-50.24	16680	20241209	22.30	21050	0.00	20250108	17370	17.44	20250102	41000	-50.24	20240607	16680	22.30	20241209	1.66	N	074600	500	131 억	2184328	N	N	2137	N	N
94	20250109	120608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20350	-400	5	-1.93	4447487200	215814	28.19	20600	21050	20300	26950	14550	20750	20607.80	8.31	-63567	22556	21652	20146	19242	17736	22105	19695	131	6200	500	15350	50	1	26288000	5350	14.02	1.31	12	0.82	1451.00	15504.00	41000	20240607	-50.37	16680	20241209	22.00	21050	0.00	20250108	17370	17.16	20250102	41000	-50.37	20240607	16680	22.00	20241209	1.66	N	074600	500	131 억	2184328	N	N	2137	N	N
95	20250109	110610	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20500	-250	5	-1.20	3917448050	189877	24.81	20600	21050	20350	26950	14550	20750	20631.35	8.31	-47345	22556	21652	20146	19242	17736	22105	19695	131	6200	500	15350	50	1	26288000	5389	14.13	1.32	12	0.72	1451.00	15504.00	41000	20240607	-50.00	16680	20241209	22.90	21050	0.00	20250108	17370	18.02	20250102	41000	-50.00	20240607	16680	22.90	20241209	1.66	N	074600	500	131 억	2184328	N	N	2137	N	N
96	20250109	100609	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20450	-300	5	-1.45	3150383250	152359	19.90	20600	21050	20350	26950	14550	20750	20677.25	8.31	-41259	22556	21652	20146	19242	17736	22105	19695	131	6200	500	15350	50	1	26288000	5376	14.09	1.32	12	0.58	1451.00	15504.00	41000	20240607	-50.12	16680	20241209	22.60	21050	0.00	20250108	17370	17.73	20250102	41000	-50.12	20240607	16680	22.60	20241209	1.66	N	074600	500	131 억	2184328	N	N	2137	N	N
97	20250109	090613	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20450	-300	5	-1.45	559151850	27091	3.54	20600	20850	20400	26950	14550	20750	20638.76	8.31	-10434	22556	21652	20146	19242	17736	22105	19695	131	6200	500	15350	50	1	26288000	5376	14.09	1.32	12	0.10	1451.00	15504.00	41000	20240607	-50.12	16680	20241209	22.60	21050	-2.85	20250108	17370	17.73	20250102	41000	-50.12	20240607	16680	22.60	20241209	1.66	N	074600	500	131 억	2184328	N	N	2137	N	N
98	20250108	160603	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20750	1730	2	9.10	15496492030	761857	245.90	18830	21050	18640	24700	13320	19020	20340.42	8.53	-29105	20540	19780	19390	18630	18240	19585	18435	131	5680	500	14070	50	1	26288000	5455	14.30	1.34	12	2.90	1451.00	15504.00	41000	20240607	-49.39	16680	20241209	24.40	21050	-1.43	20250108	17370	19.46	20250102	41000	-49.39	20240607	16680	24.40	20241209	1.76	N	074600	500	131 억	2241521	N	N	2134	N	N
99	20250108	150606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20600	1580	2	8.31	14686253530	722688	233.26	18830	21050	18640	24700	13320	19020	20321.89	8.53	-14723	20540	19780	19390	18630	18240	19585	18435	131	5680	500	14070	50	1	26288000	5415	14.20	1.33	12	2.75	1451.00	15504.00	41000	20240607	-49.76	16680	20241209	23.50	21050	-2.14	20250108	17370	18.60	20250102	41000	-49.76	20240607	16680	23.50	20241209	1.76	N	074600	500	131 억	2241521	N	N	7110	N	N
100	20250108	140608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20400	1380	2	7.26	13446719430	662219	213.74	18830	21050	18640	24700	13320	19020	20305.74	8.53	-15136	20540	19780	19390	18630	18240	19585	18435	131	5680	500	14070	50	1	26288000	5363	14.06	1.32	12	2.52	1451.00	15504.00	41000	20240607	-50.24	16680	20241209	22.30	21050	-3.09	20250108	17370	17.44	20250102	41000	-50.24	20240607	16680	22.30	20241209	1.76	N	074600	500	131 억	2241521	N	N	7110	N	N
101	20250108	130608	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20550	1530	2	8.04	12029188580	593477	191.55	18830	21050	18640	24700	13320	19020	20269.22	8.53	-13144	20540	19780	19390	18630	18240	19585	18435	131	5680	500	14070	50	1	26288000	5402	14.16	1.33	12	2.26	1451.00	15504.00	41000	20240607	-49.88	16680	20241209	23.20	21050	-2.38	20250108	17370	18.31	20250102	41000	-49.88	20240607	16680	23.20	20241209	1.76	N	074600	500	131 억	2241521	N	N	7110	N	N
102	20250108	120604	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20600	1580	2	8.31	10763235630	531644	171.59	18830	21050	18640	24700	13320	19020	20245.43	8.53	-12539	20540	19780	19390	18630	18240	19585	18435	131	5680	500	14070	50	1	26288000	5415	14.20	1.33	12	2.02	1451.00	15504.00	41000	20240607	-49.76	16680	20241209	23.50	21050	-2.14	20250108	17370	18.60	20250102	41000	-49.76	20240607	16680	23.50	20241209	1.76	N	074600	500	131 억	2241521	N	N	7110	N	N
103	20250108	110605	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	20350	1330	2	6.99	6520618080	327167	105.60	18830	20700	18640	24700	13320	19020	19930.83	8.53	25889	20540	19780	19390	18630	18240	19585	18435	131	5680	500	14070	50	1	26288000	5350	14.02	1.31	12	1.24	1451.00	15504.00	41000	20240607	-50.37	16680	20241209	22.00	20700	-1.69	20250108	17370	17.16	20250102	41000	-50.37	20240607	16680	22.00	20241209	1.76	N	074600	500	131 억	2241521	N	N	7110	N	N
104	20250108	100606	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19660	640	2	3.36	2654442490	136069	43.92	18830	19850	18640	24700	13320	19020	19508.42	8.53	12078	20540	19780	19390	18630	18240	19585	18435	131	5680	500	14070	10	1	26288000	5168	13.55	1.27	12	0.52	1451.00	15504.00	41000	20240607	-52.05	16680	20241209	17.87	20150	-2.43	20250107	17370	13.18	20250102	41000	-52.05	20240607	16680	17.87	20241209	1.76	N	074600	500	131 억	2241521	N	N	7110	N	N
105	20250108	090607	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19000	-20	5	-0.11	189491390	10074	3.25	18830	19000	18640	24700	13320	19020	18807.82	8.53	56	20540	19780	19390	18630	18240	19585	18435	131	5680	500	14070	10	1	26288000	4995	13.09	1.23	12	0.04	1451.00	15504.00	41000	20240607	-53.66	16680	20241209	13.91	20150	-5.71	20250107	17370	9.38	20250102	41000	-53.66	20240607	16680	13.91	20241209	1.76	N	074600	500	131 억	2241521	N	N	7110	N	N
106	20250107	160601	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19020	-780	5	-3.94	6009580020	308921	65.85	19990	20150	19000	25700	13860	19800	19454.02	8.69	-39658	20846	20322	19396	18872	17946	20585	19135	131	5900	500	14650	10	1	26288000	5000	13.11	1.23	12	1.18	1451.00	15504.00	41000	20240607	-53.61	16680	20241209	14.03	20150	-5.61	20250107	17370	9.50	20250102	41000	-53.61	20240607	16680	14.03	20241209	1.79	N	074600	500	131 억	2285280	N	N	7110	N	N
107	20250107	150602	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19050	-750	5	-3.79	5750685950	295325	62.95	19990	20150	19000	25700	13860	19800	19472.40	8.69	-33374	20846	20322	19396	18872	17946	20585	19135	131	5900	500	14650	10	1	26288000	5008	13.13	1.23	12	1.12	1451.00	15504.00	41000	20240607	-53.54	16680	20241209	14.21	20150	-5.46	20250107	17370	9.67	20250102	41000	-53.54	20240607	16680	14.21	20241209	1.79	N	074600	500	131 억	2285280	N	N	1647	N	N
108	20250107	140601	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19250	-550	5	-2.78	4810061510	246130	52.46	19990	20150	19240	25700	13860	19800	19542.77	8.69	-33563	20846	20322	19396	18872	17946	20585	19135	131	5900	500	14650	10	1	26288000	5060	13.27	1.24	12	0.94	1451.00	15504.00	41000	20240607	-53.05	16680	20241209	15.41	20150	-4.47	20250107	17370	10.82	20250102	41000	-53.05	20240607	16680	15.41	20241209	1.79	N	074600	500	131 억	2285280	N	N	1647	N	N
109	20250107	130602	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19380	-420	5	-2.12	4432339110	226555	48.29	19990	20150	19250	25700	13860	19800	19564.08	8.69	-31122	20846	20322	19396	18872	17946	20585	19135	131	5900	500	14650	10	1	26288000	5095	13.36	1.25	12	0.86	1451.00	15504.00	41000	20240607	-52.73	16680	20241209	16.19	20150	-3.82	20250107	17370	11.57	20250102	41000	-52.73	20240607	16680	16.19	20241209	1.79	N	074600	500	131 억	2285280	N	N	1647	N	N
110	20250107	120602	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19440	-360	5	-1.82	3543433950	180560	38.49	19990	20150	19390	25700	13860	19800	19624.69	8.69	-29766	20846	20322	19396	18872	17946	20585	19135	131	5900	500	14650	10	1	26288000	5110	13.40	1.25	12	0.69	1451.00	15504.00	41000	20240607	-52.59	16680	20241209	16.55	20150	-3.52	20250107	17370	11.92	20250102	41000	-52.59	20240607	16680	16.55	20241209	1.79	N	074600	500	131 억	2285280	N	N	1647	N	N
111	20250107	110559	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19560	-240	5	-1.21	2693558960	137036	29.21	19990	20150	19390	25700	13860	19800	19655.85	8.69	1522	20846	20322	19396	18872	17946	20585	19135	131	5900	500	14650	10	1	26288000	5142	13.48	1.26	12	0.52	1451.00	15504.00	41000	20240607	-52.29	16680	20241209	17.27	20150	-2.93	20250107	17370	12.61	20250102	41000	-52.29	20240607	16680	17.27	20241209	1.79	N	074600	500	131 억	2285280	N	N	1647	N	N
112	20250107	100604	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19420	-380	5	-1.92	2197069940	111676	23.80	19990	20150	19390	25700	13860	19800	19673.61	8.69	2212	20846	20322	19396	18872	17946	20585	19135	131	5900	500	14650	10	1	26288000	5105	13.38	1.25	12	0.42	1451.00	15504.00	41000	20240607	-52.63	16680	20241209	16.43	20150	-3.62	20250107	17370	11.80	20250102	41000	-52.63	20240607	16680	16.43	20241209	1.79	N	074600	500	131 억	2285280	N	N	1647	N	N
113	20250107	090603	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19940	140	2	0.71	479785980	23959	5.11	19990	20150	19910	25700	13860	19800	20025.29	8.69	-3877	20846	20322	19396	18872	17946	20585	19135	131	5900	500	14650	10	1	26288000	5242	13.74	1.29	12	0.09	1451.00	15504.00	41000	20240607	-51.37	16680	20241209	19.54	20150	-1.04	20250107	17370	14.80	20250102	41000	-51.37	20240607	16680	19.54	20241209	1.79	N	074600	500	131 억	2285280	N	N	1647	N	N
114	20250106	160555	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19800	1490	2	8.14	9154334580	467929	245.47	18510	19920	18470	23800	12820	18310	19563.21	8.95	-74392	18990	18650	18110	17770	17230	18820	17940	131	5490	500	13540	10	1	26288000	5205	13.65	1.28	12	1.78	1451.00	15504.00	41000	20240607	-51.71	16680	20241209	18.71	19920	-0.60	20250106	17370	13.99	20250102	41000	-51.71	20240607	16680	18.71	20241209	1.75	N	074600	500	131 억	2353207	N	N	1644	N	N
115	20250106	150556	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19780	1470	2	8.03	8827081650	451401	236.80	18510	19920	18470	23800	12820	18310	19554.86	8.95	-69603	18990	18650	18110	17770	17230	18820	17940	131	5490	500	13540	10	1	26288000	5200	13.63	1.28	12	1.72	1451.00	15504.00	41000	20240607	-51.76	16680	20241209	18.59	19920	-0.70	20250106	17370	13.87	20250102	41000	-51.76	20240607	16680	18.59	20241209	1.75	N	074600	500	131 억	2353207	N	N	2220	N	N
116	20250106	140555	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19770	1460	2	7.97	7774456670	398229	208.91	18510	19920	18470	23800	12820	18310	19522.58	8.95	-44018	18990	18650	18110	17770	17230	18820	17940	131	5490	500	13540	10	1	26288000	5197	13.63	1.28	12	1.51	1451.00	15504.00	41000	20240607	-51.78	16680	20241209	18.53	19920	-0.75	20250106	17370	13.82	20250102	41000	-51.78	20240607	16680	18.53	20241209	1.75	N	074600	500	131 억	2353207	N	N	2220	N	N
117	20250106	130553	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19710	1400	2	7.65	7183672450	368273	193.19	18510	19920	18470	23800	12820	18310	19506.38	8.95	-36193	18990	18650	18110	17770	17230	18820	17940	131	5490	500	13540	10	1	26288000	5181	13.58	1.27	12	1.40	1451.00	15504.00	41000	20240607	-51.93	16680	20241209	18.17	19920	-1.05	20250106	17370	13.47	20250102	41000	-51.93	20240607	16680	18.17	20241209	1.75	N	074600	500	131 억	2353207	N	N	2220	N	N
118	20250106	120552	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19680	1370	2	7.48	6728655770	345137	181.06	18510	19920	18470	23800	12820	18310	19495.61	8.95	-28119	18990	18650	18110	17770	17230	18820	17940	131	5490	500	13540	10	1	26288000	5173	13.56	1.27	12	1.31	1451.00	15504.00	41000	20240607	-52.00	16680	20241209	17.99	19920	-1.20	20250106	17370	13.30	20250102	41000	-52.00	20240607	16680	17.99	20241209	1.75	N	074600	500	131 억	2353207	N	N	2220	N	N
119	20250106	110553	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19820	1510	2	8.25	6258956440	321352	168.58	18510	19920	18470	23800	12820	18310	19476.95	8.95	-21489	18990	18650	18110	17770	17230	18820	17940	131	5490	500	13540	10	1	26288000	5210	13.66	1.28	12	1.22	1451.00	15504.00	41000	20240607	-51.66	16680	20241209	18.82	19920	-0.50	20250106	17370	14.10	20250102	41000	-51.66	20240607	16680	18.82	20241209	1.75	N	074600	500	131 억	2353207	N	N	2220	N	N
120	20250106	100552	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	19830	1520	2	8.30	4702446670	242566	127.25	18510	19910	18470	23800	12820	18310	19386.26	8.95	1336	18990	18650	18110	17770	17230	18820	17940	131	5490	500	13540	10	1	26288000	5213	13.67	1.28	12	0.92	1451.00	15504.00	41000	20240607	-51.63	16680	20241209	18.88	19910	-0.40	20250106	17370	14.16	20250102	41000	-51.63	20240607	16680	18.88	20241209	1.75	N	074600	500	131 억	2353207	N	N	2220	N	N
121	20250106	090549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	18730	420	2	2.29	441510200	23653	12.41	18510	18830	18470	23800	12820	18310	18666.14	8.95	8150	18990	18650	18110	17770	17230	18820	17940	131	5490	500	13540	10	1	26288000	4924	12.91	1.21	12	0.09	1451.00	15504.00	41000	20240607	-54.32	16680	20241209	12.29	18830	-0.53	20250106	17370	7.83	20250102	41000	-54.32	20240607	16680	12.29	20241209	1.75	N	074600	500	131 억	2353207	N	N	2220	N	N
122	20250103	160549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	18310	660	2	3.74	3469867330	189952	122.83	17570	18450	17570	22900	12360	17650	18267.15	8.78	48892	18050	17850	17610	17410	17170	17730	17290	131	5250	500	13060	10	1	26288000	4813	12.62	1.18	12	0.72	1451.00	15504.00	41000	20240607	-55.34	16680	20241209	9.77	18450	-0.76	20250103	17370	5.41	20250102	41000	-55.34	20240607	16680	9.77	20241209	1.74	N	074600	500	131 억	2306879	N	N	2220	N	N
123	20250103	150550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	18340	690	2	3.91	3360161270	183963	118.96	17570	18450	17570	22900	12360	17650	18265.50	8.78	50061	18050	17850	17610	17410	17170	17730	17290	131	5250	500	13060	10	1	26288000	4821	12.64	1.18	12	0.70	1451.00	15504.00	41000	20240607	-55.27	16680	20241209	9.95	18450	-0.60	20250103	17370	5.58	20250102	41000	-55.27	20240607	16680	9.95	20241209	1.74	N	074600	500	131 억	2306879	N	N	4389	N	N
124	20250103	140550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	18320	670	2	3.80	2997550710	164205	106.18	17570	18450	17570	22900	12360	17650	18255.02	8.78	52843	18050	17850	17610	17410	17170	17730	17290	131	5250	500	13060	10	1	26288000	4816	12.63	1.18	12	0.62	1451.00	15504.00	41000	20240607	-55.32	16680	20241209	9.83	18450	-0.70	20250103	17370	5.47	20250102	41000	-55.32	20240607	16680	9.83	20241209	1.74	N	074600	500	131 억	2306879	N	N	4389	N	N
125	20250103	130550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	18390	740	2	4.19	2386644030	130915	84.65	17570	18440	17570	22900	12360	17650	18230.59	8.78	51680	18050	17850	17610	17410	17170	17730	17290	131	5250	500	13060	10	1	26288000	4834	12.67	1.19	12	0.50	1451.00	15504.00	41000	20240607	-55.15	16680	20241209	10.25	18440	-0.27	20250103	17370	5.87	20250102	41000	-55.15	20240607	16680	10.25	20241209	1.74	N	074600	500	131 억	2306879	N	N	4389	N	N
126	20250103	120548	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	18350	700	2	3.97	2180163980	119669	77.38	17570	18440	17570	22900	12360	17650	18218.40	8.78	48488	18050	17850	17610	17410	17170	17730	17290	131	5250	500	13060	10	1	26288000	4824	12.65	1.18	12	0.46	1451.00	15504.00	41000	20240607	-55.24	16680	20241209	10.01	18440	-0.49	20250103	17370	5.64	20250102	41000	-55.24	20240607	16680	10.01	20241209	1.74	N	074600	500	131 억	2306879	N	N	4389	N	N
127	20250103	110550	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	18420	770	2	4.36	1926668080	105887	68.47	17570	18420	17570	22900	12360	17650	18195.63	8.78	43980	18050	17850	17610	17410	17170	17730	17290	131	5250	500	13060	10	1	26288000	4842	12.69	1.19	12	0.40	1451.00	15504.00	41000	20240607	-55.07	16680	20241209	10.43	18420	0.00	20250103	17370	6.04	20250102	41000	-55.07	20240607	16680	10.43	20241209	1.74	N	074600	500	131 억	2306879	N	N	4389	N	N
128	20250103	100548	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	18300	650	2	3.68	1257685350	69413	44.88	17570	18340	17570	22900	12360	17650	18119.04	8.78	30758	18050	17850	17610	17410	17170	17730	17290	131	5250	500	13060	10	1	26288000	4811	12.61	1.18	12	0.26	1451.00	15504.00	41000	20240607	-55.37	16680	20241209	9.71	18340	-0.22	20250103	17370	5.35	20250102	41000	-55.37	20240607	16680	9.71	20241209	1.74	N	074600	500	131 억	2306879	N	N	4389	N	N
129	20250103	090549	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17720	70	2	0.40	79911900	4517	2.92	17570	17800	17570	22900	12360	17650	17691.59	8.78	1917	18050	17850	17610	17410	17170	17730	17290	131	5250	500	13060	10	1	26288000	4658	12.21	1.14	12	0.02	1451.00	15504.00	41000	20240607	-56.78	16680	20241209	6.24	17810	-0.51	20250102	17370	2.01	20250102	41000	-56.78	20240607	16680	6.24	20241209	1.74	N	074600	500	131 억	2306879	N	N	4389	N	N
130	20250102	160545	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17650	-170	5	-0.95	2699997390	154126	104.81	17730	17810	17370	23150	12480	17820	17517.23	8.79	-868	18126	17972	17796	17642	17466	17885	17555	131	5330	500	13180	10	1	26288000	4640	12.16	1.14	12	0.59	1451.00	15504.00	41000	20240607	-56.95	16680	20241209	5.82	17810	-0.90	20250102	17370	1.61	20250102	41000	-56.95	20240607	16680	5.82	20241209	1.76	N	074600	500	131 억	2310775	N	N	4389	N	N
131	20250102	150546	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17570	-250	5	-1.40	2512245130	143493	97.58	17730	17810	17370	23150	12480	17820	17506.86	8.79	-6157	18126	17972	17796	17642	17466	17885	17555	131	5330	500	13180	10	1	26288000	4619	12.11	1.13	12	0.55	1451.00	15504.00	41000	20240607	-57.15	16680	20241209	5.34	17810	-1.35	20250102	17370	1.15	20250102	41000	-57.15	20240607	16680	5.34	20241209	1.76	N	074600	500	131 억	2310775	N	N	754	N	N
132	20250102	140543	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17490	-330	5	-1.85	2176909510	124364	84.57	17730	17810	17370	23150	12480	17820	17503.26	8.79	-14847	18126	17972	17796	17642	17466	17885	17555	131	5330	500	13180	10	1	26288000	4598	12.05	1.13	12	0.47	1451.00	15504.00	41000	20240607	-57.34	16680	20241209	4.86	17810	-1.80	20250102	17370	0.69	20250102	41000	-57.34	20240607	16680	4.86	20241209	1.76	N	074600	500	131 억	2310775	N	N	754	N	N
133	20250102	130544	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17440	-380	5	-2.13	1859031690	106175	72.20	17730	17810	17370	23150	12480	17820	17507.88	8.79	-20541	18126	17972	17796	17642	17466	17885	17555	131	5330	500	13180	10	1	26288000	4585	12.02	1.12	12	0.40	1451.00	15504.00	41000	20240607	-57.46	16680	20241209	4.56	17810	-2.08	20250102	17370	0.40	20250102	41000	-57.46	20240607	16680	4.56	20241209	1.76	N	074600	500	131 억	2310775	N	N	754	N	N
134	20250102	120543	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17530	-290	5	-1.63	1579442700	90203	61.34	17730	17810	17370	23150	12480	17820	17508.40	8.79	-18346	18126	17972	17796	17642	17466	17885	17555	131	5330	500	13180	10	1	26288000	4608	12.08	1.13	12	0.34	1451.00	15504.00	41000	20240607	-57.24	16680	20241209	5.10	17810	-1.57	20250102	17370	0.92	20250102	41000	-57.24	20240607	16680	5.10	20241209	1.76	N	074600	500	131 억	2310775	N	N	754	N	N
135	20250102	110535	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17450	-370	5	-2.08	1146387650	65553	44.58	17730	17810	17370	23150	12480	17820	17485.78	8.79	-20811	18126	17972	17796	17642	17466	17885	17555	131	5330	500	13180	10	1	26288000	4587	12.03	1.13	12	0.25	1451.00	15504.00	41000	20240607	-57.44	16680	20241209	4.62	17810	-2.02	20250102	17370	0.46	20250102	41000	-57.44	20240607	16680	4.62	20241209	1.76	N	074600	500	131 억	2310775	N	N	754	N	N
136	20250102	100542	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17430	-390	5	-2.19	180710220	10264	6.98	17730	17810	17420	23150	12480	17820	17596.98	8.79	-6703	18126	17972	17796	17642	17466	17885	17555	131	5330	500	13180	10	1	26288000	4582	12.01	1.12	12	0.04	1451.00	15504.00	41000	20240607	-57.49	16680	20241209	4.50	17810	-2.13	20250102	17420	0.06	20250102	41000	-57.49	20240607	16680	4.50	20241209	1.76	N	074600	500	131 억	2310775	N	N	754	N	N
137	20250102	090537	55	40.00	KSQ150	비금속	N	N	N	Y	40	N	17820	0	3	0.00	0	0	0.00	0	0	0	23150	12480	17820	0.00	8.79	0	18126	17972	17796	17642	17466	17885	17555	131	5330	500	13180	10	1	26288000	4685	12.28	1.15	12	0.00	1451.00	15504.00	41000	20240607	-56.54	16680	20241209	6.83	0	0.00	0	0	0.00	0	41000	-56.54	20240607	16680	6.83	20241209	1.76	N	074600	500	131 억	2310775	N	N	754	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History