KissMeData/101670/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240531	160807	57	100.00	KSQ150	금속	N	N	N	N	N	5020	-30	5	-0.59	3038896245	599994	62.74	5140	5220	4930	6560	3540	5050	5064.89	1.97	-20355	5470	5260	4980	4770	4490	5365	4875	101	1510	200	3530	10	1	50329672	2527	-3.91	2.94	12	1.19	-1284.00	1705.00	43200	20230605	-88.38	4415	20240206	13.70	8670	-42.10	20240102	4415	13.70	20240206	43200	-88.38	20230605	4415	13.70	20240206	0.05	N	101670	200	100 억	990600	N	N	404	N	N
3	20240531	150805	57	100.00	KSQ150	금속	N	N	N	N	N	5000	-50	5	-0.99	2880597120	568461	59.44	5140	5220	4930	6560	3540	5050	5067.37	1.97	-22074	5470	5260	4980	4770	4490	5365	4875	101	1510	200	3530	10	1	50329672	2516	-3.89	2.93	12	1.13	-1284.00	1705.00	43200	20230605	-88.43	4415	20240206	13.25	8670	-42.33	20240102	4415	13.25	20240206	43200	-88.43	20230605	4415	13.25	20240206	0.05	N	101670	200	100 억	990600	N	N	0	N	N
4	20240531	140805	57	100.00	KSQ150	금속	N	N	N	N	N	5030	-20	5	-0.40	2440030310	480182	50.21	5140	5220	4930	6560	3540	5050	5081.49	1.97	-5153	5470	5260	4980	4770	4490	5365	4875	101	1510	200	3530	10	1	50329672	2532	-3.92	2.95	12	0.95	-1284.00	1705.00	43200	20230605	-88.36	4415	20240206	13.93	8670	-41.98	20240102	4415	13.93	20240206	43200	-88.36	20230605	4415	13.93	20240206	0.05	N	101670	200	100 억	990600	N	N	0	N	N
5	20240531	130809	57	100.00	KSQ150	금속	N	N	N	N	N	5020	-30	5	-0.59	2286023560	449526	47.00	5140	5220	4930	6560	3540	5050	5085.44	1.97	-3702	5470	5260	4980	4770	4490	5365	4875	101	1510	200	3530	10	1	50329672	2527	-3.91	2.94	12	0.89	-1284.00	1705.00	43200	20230605	-88.38	4415	20240206	13.70	8670	-42.10	20240102	4415	13.70	20240206	43200	-88.38	20230605	4415	13.70	20240206	0.05	N	101670	200	100 억	990600	N	N	0	N	N
6	20240531	120813	57	100.00	KSQ150	금속	N	N	N	N	N	5060	10	2	0.20	2077769090	408032	42.66	5140	5220	4930	6560	3540	5050	5092.21	1.97	-624	5470	5260	4980	4770	4490	5365	4875	101	1510	200	3530	10	1	50329672	2547	-3.94	2.97	12	0.81	-1284.00	1705.00	43200	20230605	-88.29	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	43200	-88.29	20230605	4415	14.61	20240206	0.05	N	101670	200	100 억	990600	N	N	0	N	N
7	20240531	110809	57	100.00	KSQ150	금속	N	N	N	N	N	5050	0	3	0.00	1880886560	368968	38.58	5140	5220	4930	6560	3540	5050	5097.74	1.97	214	5470	5260	4980	4770	4490	5365	4875	101	1510	200	3530	10	1	50329672	2542	-3.93	2.96	12	0.73	-1284.00	1705.00	43200	20230605	-88.31	4415	20240206	14.38	8670	-41.75	20240102	4415	14.38	20240206	43200	-88.31	20230605	4415	14.38	20240206	0.05	N	101670	200	100 억	990600	N	N	0	N	N
8	20240531	100809	57	100.00	KSQ150	금속	N	N	N	N	N	5120	70	2	1.39	1484158870	290354	30.36	5140	5220	4930	6560	3540	5050	5111.62	1.97	3210	5470	5260	4980	4770	4490	5365	4875	101	1510	200	3530	10	1	50329672	2577	-3.99	3.00	12	0.58	-1284.00	1705.00	43200	20230605	-88.15	4415	20240206	15.97	8670	-40.95	20240102	4415	15.97	20240206	43200	-88.15	20230605	4415	15.97	20240206	0.05	N	101670	200	100 억	990600	N	N	0	N	N
9	20240531	090807	57	100.00	KSQ150	금속	N	N	N	N	N	5110	60	2	1.19	296003430	58248	6.09	5140	5150	4930	6560	3540	5050	5081.96	1.97	-14493	5470	5260	4980	4770	4490	5365	4875	101	1510	200	3530	10	1	50329672	2572	-3.98	3.00	12	0.12	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.05	N	101670	200	100 억	990600	N	N	0	N	N
10	20240530	160803	57	100.00	KSQ150	금속	N	N	N	N	N	5050	230	2	4.77	4756422380	951074	57.78	4825	5190	4700	6260	3375	4820	5001.09	1.88	57613	5536	5177	4881	4522	4226	5030	4375	101	1440	200	3370	10	1	50329672	2542	-3.93	2.96	12	1.89	-1284.00	1705.00	43200	20230605	-88.31	4415	20240206	14.38	8670	-41.75	20240102	4415	14.38	20240206	43200	-88.31	20230605	4415	14.38	20240206	0.06	N	101670	200	100 억	945151	N	N	0	N	N
11	20240530	150805	57	100.00	KSQ150	금속	N	N	N	N	N	5030	210	2	4.36	4582272260	916519	55.68	4825	5190	4700	6260	3375	4820	4999.67	1.88	53781	5536	5177	4881	4522	4226	5030	4375	101	1440	200	3370	10	1	50329672	2532	-3.92	2.95	12	1.82	-1284.00	1705.00	43200	20230605	-88.36	4415	20240206	13.93	8670	-41.98	20240102	4415	13.93	20240206	43200	-88.36	20230605	4415	13.93	20240206	0.06	N	101670	200	100 억	945151	N	N	0	N	N
12	20240530	140804	57	100.00	KSQ150	금속	N	N	N	N	N	4985	165	2	3.42	4186660960	837435	50.88	4825	5190	4700	6260	3375	4820	4999.41	1.88	35110	5536	5177	4881	4522	4226	5030	4375	101	1440	200	3370	5	1	50329672	2509	-3.88	2.92	12	1.66	-1284.00	1705.00	43200	20230605	-88.46	4415	20240206	12.91	8670	-42.50	20240102	4415	12.91	20240206	43200	-88.46	20230605	4415	12.91	20240206	0.06	N	101670	200	100 억	945151	N	N	0	N	N
13	20240530	130805	57	100.00	KSQ150	금속	N	N	N	N	N	4990	170	2	3.53	3999817775	799866	48.59	4825	5190	4700	6260	3375	4820	5000.63	1.88	37368	5536	5177	4881	4522	4226	5030	4375	101	1440	200	3370	5	1	50329672	2511	-3.89	2.93	12	1.59	-1284.00	1705.00	43200	20230605	-88.45	4415	20240206	13.02	8670	-42.45	20240102	4415	13.02	20240206	43200	-88.45	20230605	4415	13.02	20240206	0.06	N	101670	200	100 억	945151	N	N	0	N	N
14	20240530	120803	57	100.00	KSQ150	금속	N	N	N	N	N	4920	100	2	2.07	3772088705	753785	45.79	4825	5190	4700	6260	3375	4820	5004.22	1.88	28009	5536	5177	4881	4522	4226	5030	4375	101	1440	200	3370	5	1	50329672	2476	-3.83	2.89	12	1.50	-1284.00	1705.00	43200	20230605	-88.61	4415	20240206	11.44	8670	-43.25	20240102	4415	11.44	20240206	43200	-88.61	20230605	4415	11.44	20240206	0.06	N	101670	200	100 억	945151	N	N	0	N	N
15	20240530	110804	57	100.00	KSQ150	금속	N	N	N	N	N	4950	130	2	2.70	3497288965	697779	42.39	4825	5190	4700	6260	3375	4820	5012.06	1.88	20636	5536	5177	4881	4522	4226	5030	4375	101	1440	200	3370	5	1	50329672	2491	-3.86	2.90	12	1.39	-1284.00	1705.00	43200	20230605	-88.54	4415	20240206	12.12	8670	-42.91	20240102	4415	12.12	20240206	43200	-88.54	20230605	4415	12.12	20240206	0.06	N	101670	200	100 억	945151	N	N	0	N	N
16	20240530	100805	57	100.00	KSQ150	금속	N	N	N	N	N	4990	170	2	3.53	2832056600	564226	34.28	4825	5190	4700	6260	3375	4820	5019.40	1.88	-2461	5536	5177	4881	4522	4226	5030	4375	101	1440	200	3370	5	1	50329672	2511	-3.89	2.93	12	1.12	-1284.00	1705.00	43200	20230605	-88.45	4415	20240206	13.02	8670	-42.45	20240102	4415	13.02	20240206	43200	-88.45	20230605	4415	13.02	20240206	0.06	N	101670	200	100 억	945151	N	N	0	N	N
17	20240530	090804	57	100.00	KSQ150	금속	N	N	N	N	N	4810	-10	5	-0.21	211423360	44221	2.69	4825	4830	4700	6260	3375	4820	4780.97	1.88	-858	5536	5177	4881	4522	4226	5030	4375	101	1440	200	3370	5	1	50329672	2421	-3.75	2.82	12	0.09	-1284.00	1705.00	43200	20230605	-88.87	4415	20240206	8.95	8670	-44.52	20240102	4415	8.95	20240206	43200	-88.87	20230605	4415	8.95	20240206	0.06	N	101670	200	100 억	945151	N	N	0	N	N
18	20240529	160757	57	100.00	KSQ150	금속	N	N	N	N	N	4820	-290	5	-5.68	8040413860	1637062	419.49	5090	5240	4585	6640	3580	5110	4911.56	2.30	-217785	5230	5170	5100	5040	4970	5135	5005	101	1530	200	3570	5	1	50329672	2426	-3.75	2.83	12	3.25	-1284.00	1705.00	43200	20230605	-88.84	4415	20240206	9.17	8670	-44.41	20240102	4415	9.17	20240206	43200	-88.84	20230605	4415	9.17	20240206	0.06	N	101670	200	100 억	1155509	N	N	0	N	N
19	20240529	150756	57	100.00	KSQ150	금속	N	N	N	N	N	4925	-185	5	-3.62	7557613015	1537250	393.91	5090	5240	4585	6640	3580	5110	4916.32	2.30	-232959	5230	5170	5100	5040	4970	5135	5005	101	1530	200	3570	5	1	50329672	2479	-3.84	2.89	12	3.05	-1284.00	1705.00	43200	20230605	-88.60	4415	20240206	11.55	8670	-43.19	20240102	4415	11.55	20240206	43200	-88.60	20230605	4415	11.55	20240206	0.06	N	101670	200	100 억	1155509	N	N	0	N	N
20	20240529	140757	57	100.00	KSQ150	금속	N	N	N	N	N	4835	-275	5	-5.38	4825743705	988593	253.32	5090	5090	4585	6640	3580	5110	4881.43	2.30	-192925	5230	5170	5100	5040	4970	5135	5005	101	1530	200	3570	5	1	50329672	2433	-3.77	2.84	12	1.96	-1284.00	1705.00	43200	20230605	-88.81	4415	20240206	9.51	8670	-44.23	20240102	4415	9.51	20240206	43200	-88.81	20230605	4415	9.51	20240206	0.06	N	101670	200	100 억	1155509	N	N	0	N	N
21	20240529	130800	57	100.00	KSQ150	금속	N	N	N	N	N	4855	-255	5	-4.99	4408402175	902056	231.15	5090	5090	4585	6640	3580	5110	4887.06	2.30	-184271	5230	5170	5100	5040	4970	5135	5005	101	1530	200	3570	5	1	50329672	2444	-3.78	2.85	12	1.79	-1284.00	1705.00	43200	20230605	-88.76	4415	20240206	9.97	8670	-44.00	20240102	4415	9.97	20240206	43200	-88.76	20230605	4415	9.97	20240206	0.06	N	101670	200	100 억	1155509	N	N	0	N	N
22	20240529	120802	57	100.00	KSQ150	금속	N	N	N	N	N	4855	-255	5	-4.99	3927068995	802276	205.58	5090	5090	4585	6640	3580	5110	4894.91	2.30	-183892	5230	5170	5100	5040	4970	5135	5005	101	1530	200	3570	5	1	50329672	2444	-3.78	2.85	12	1.59	-1284.00	1705.00	43200	20230605	-88.76	4415	20240206	9.97	8670	-44.00	20240102	4415	9.97	20240206	43200	-88.76	20230605	4415	9.97	20240206	0.06	N	101670	200	100 억	1155509	N	N	0	N	N
23	20240529	110759	57	100.00	KSQ150	금속	N	N	N	N	N	4970	-140	5	-2.74	1780731220	356613	91.38	5090	5090	4955	6640	3580	5110	4993.46	2.30	-107368	5230	5170	5100	5040	4970	5135	5005	101	1530	200	3570	5	1	50329672	2501	-3.87	2.91	12	0.71	-1284.00	1705.00	43200	20230605	-88.50	4415	20240206	12.57	8670	-42.68	20240102	4415	12.57	20240206	43200	-88.50	20230605	4415	12.57	20240206	0.06	N	101670	200	100 억	1155509	N	N	0	N	N
24	20240529	100758	57	100.00	KSQ150	금속	N	N	N	N	N	5000	-110	5	-2.15	1078529015	215603	55.25	5090	5090	4985	6640	3580	5110	5002.38	2.30	-44307	5230	5170	5100	5040	4970	5135	5005	101	1530	200	3570	10	1	50329672	2516	-3.89	2.93	12	0.43	-1284.00	1705.00	43200	20230605	-88.43	4415	20240206	13.25	8670	-42.33	20240102	4415	13.25	20240206	43200	-88.43	20230605	4415	13.25	20240206	0.06	N	101670	200	100 억	1155509	N	N	0	N	N
25	20240529	090755	57	100.00	KSQ150	금속	N	N	N	N	N	5010	-100	5	-1.96	296836220	59160	15.16	5090	5090	4990	6640	3580	5110	5017.52	2.30	-5206	5230	5170	5100	5040	4970	5135	5005	101	1530	200	3570	10	1	50329672	2522	-3.90	2.94	12	0.12	-1284.00	1705.00	43200	20230605	-88.40	4415	20240206	13.48	8670	-42.21	20240102	4415	13.48	20240206	43200	-88.40	20230605	4415	13.48	20240206	0.06	N	101670	200	100 억	1155509	N	N	0	N	N
26	20240528	160752	57	100.00	KSQ150	금속	N	N	N	N	N	5110	-70	5	-1.35	1974486990	388208	53.46	5160	5160	5030	6730	3630	5180	5085.91	2.22	21917	5430	5305	5125	5000	4820	5367	5062	101	1550	200	3620	10	1	50329672	2572	-3.98	3.00	12	0.77	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.06	N	101670	200	100 억	1115377	N	N	0	N	N
27	20240528	150755	57	100.00	KSQ150	금속	N	N	N	N	N	5120	-60	5	-1.16	1846445930	363240	50.02	5160	5160	5030	6730	3630	5180	5083.00	2.22	20041	5430	5305	5125	5000	4820	5367	5062	101	1550	200	3620	10	1	50329672	2577	-3.99	3.00	12	0.72	-1284.00	1705.00	43200	20230605	-88.15	4415	20240206	15.97	8670	-40.95	20240102	4415	15.97	20240206	43200	-88.15	20230605	4415	15.97	20240206	0.06	N	101670	200	100 억	1115377	N	N	0	N	N
28	20240528	140756	57	100.00	KSQ150	금속	N	N	N	N	N	5080	-100	5	-1.93	1591074990	313158	43.12	5160	5160	5030	6730	3630	5180	5080.42	2.22	-2540	5430	5305	5125	5000	4820	5367	5062	101	1550	200	3620	10	1	50329672	2557	-3.96	2.98	12	0.62	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.06	N	101670	200	100 억	1115377	N	N	0	N	N
29	20240528	130753	57	100.00	KSQ150	금속	N	N	N	N	N	5070	-110	5	-2.12	1411150200	277648	38.23	5160	5160	5030	6730	3630	5180	5082.16	2.22	1632	5430	5305	5125	5000	4820	5367	5062	101	1550	200	3620	10	1	50329672	2552	-3.95	2.97	12	0.55	-1284.00	1705.00	43200	20230605	-88.26	4415	20240206	14.84	8670	-41.52	20240102	4415	14.84	20240206	43200	-88.26	20230605	4415	14.84	20240206	0.06	N	101670	200	100 억	1115377	N	N	0	N	N
30	20240528	120753	57	100.00	KSQ150	금속	N	N	N	N	N	5100	-80	5	-1.54	1110309140	218392	30.07	5160	5160	5030	6730	3630	5180	5083.58	2.22	-12236	5430	5305	5125	5000	4820	5367	5062	101	1550	200	3620	10	1	50329672	2567	-3.97	2.99	12	0.43	-1284.00	1705.00	43200	20230605	-88.19	4415	20240206	15.52	8670	-41.18	20240102	4415	15.52	20240206	43200	-88.19	20230605	4415	15.52	20240206	0.06	N	101670	200	100 억	1115377	N	N	0	N	N
31	20240528	110737	57	100.00	KSQ150	금속	N	N	N	N	N	5080	-100	5	-1.93	966214120	190057	26.17	5160	5160	5030	6730	3630	5180	5083.30	2.22	-11545	5430	5305	5125	5000	4820	5367	5062	101	1550	200	3620	10	1	50329672	2557	-3.96	2.98	12	0.38	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.06	N	101670	200	100 억	1115377	N	N	0	N	N
32	20240528	100754	57	100.00	KSQ150	금속	N	N	N	N	N	5070	-110	5	-2.12	745975440	146770	20.21	5160	5160	5030	6730	3630	5180	5081.95	2.22	-7831	5430	5305	5125	5000	4820	5367	5062	101	1550	200	3620	10	1	50329672	2552	-3.95	2.97	12	0.29	-1284.00	1705.00	43200	20230605	-88.26	4415	20240206	14.84	8670	-41.52	20240102	4415	14.84	20240206	43200	-88.26	20230605	4415	14.84	20240206	0.06	N	101670	200	100 억	1115377	N	N	0	N	N
33	20240528	090755	57	100.00	KSQ150	금속	N	N	N	N	N	5080	-100	5	-1.93	229737890	45052	6.20	5160	5160	5030	6730	3630	5180	5097.56	2.22	8501	5430	5305	5125	5000	4820	5367	5062	101	1550	200	3620	10	1	50329672	2557	-3.96	2.98	12	0.09	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.06	N	101670	200	100 억	1115377	N	N	0	N	N
34	20240527	160743	57	100.00	KSQ150	금속	N	N	N	N	N	5180	80	2	1.57	3645204885	722187	279.87	5140	5250	4945	6630	3570	5100	5047.32	2.20	12796	5200	5150	5080	5030	4960	5160	5040	101	1530	200	3570	10	1	50329672	2607	-4.03	3.04	12	1.43	-1284.00	1705.00	43200	20230605	-88.01	4415	20240206	17.33	8670	-40.25	20240102	4415	17.33	20240206	43200	-88.01	20230605	4415	17.33	20240206	0.06	N	101670	200	100 억	1109041	N	N	0	N	N
35	20240527	150755	57	100.00	KSQ150	금속	N	N	N	N	N	5190	90	2	1.76	3433338895	681378	264.06	5140	5250	4945	6630	3570	5100	5038.81	2.20	-485	5200	5150	5080	5030	4960	5160	5040	101	1530	200	3570	10	1	50329672	2612	-4.04	3.04	12	1.35	-1284.00	1705.00	43200	20230605	-87.99	4415	20240206	17.55	8670	-40.14	20240102	4415	17.55	20240206	43200	-87.99	20230605	4415	17.55	20240206	0.06	N	101670	200	100 억	1109041	N	N	0	N	N
36	20240527	140752	57	100.00	KSQ150	금속	N	N	N	N	N	5080	-20	5	-0.39	2705972255	540412	209.43	5140	5150	4945	6630	3570	5100	5007.22	2.20	-23899	5200	5150	5080	5030	4960	5160	5040	101	1530	200	3570	10	1	50329672	2557	-3.96	2.98	12	1.07	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.06	N	101670	200	100 억	1109041	N	N	0	N	N
37	20240527	130752	57	100.00	KSQ150	금속	N	N	N	N	N	5010	-90	5	-1.76	2403645335	480367	186.16	5140	5150	4945	6630	3570	5100	5003.75	2.20	-27685	5200	5150	5080	5030	4960	5160	5040	101	1530	200	3570	10	1	50329672	2522	-3.90	2.94	12	0.95	-1284.00	1705.00	43200	20230605	-88.40	4415	20240206	13.48	8670	-42.21	20240102	4415	13.48	20240206	43200	-88.40	20230605	4415	13.48	20240206	0.06	N	101670	200	100 억	1109041	N	N	0	N	N
38	20240527	120753	57	100.00	KSQ150	금속	N	N	N	N	N	4960	-140	5	-2.75	2251463115	449872	174.34	5140	5150	4945	6630	3570	5100	5004.65	2.20	-21240	5200	5150	5080	5030	4960	5160	5040	101	1530	200	3570	5	1	50329672	2496	-3.86	2.91	12	0.89	-1284.00	1705.00	43200	20230605	-88.52	4415	20240206	12.34	8670	-42.79	20240102	4415	12.34	20240206	43200	-88.52	20230605	4415	12.34	20240206	0.06	N	101670	200	100 억	1109041	N	N	0	N	N
39	20240527	110752	57	100.00	KSQ150	금속	N	N	N	N	N	4955	-145	5	-2.84	1960160550	391117	151.57	5140	5150	4950	6630	3570	5100	5011.68	2.20	-12083	5200	5150	5080	5030	4960	5160	5040	101	1530	200	3570	5	1	50329672	2494	-3.86	2.91	12	0.78	-1284.00	1705.00	43200	20230605	-88.53	4415	20240206	12.23	8670	-42.85	20240102	4415	12.23	20240206	43200	-88.53	20230605	4415	12.23	20240206	0.06	N	101670	200	100 억	1109041	N	N	0	N	N
40	20240527	100750	57	100.00	KSQ150	금속	N	N	N	N	N	5030	-70	5	-1.37	1071740110	212870	82.49	5140	5150	5000	6630	3570	5100	5034.69	2.20	12467	5200	5150	5080	5030	4960	5160	5040	101	1530	200	3570	10	1	50329672	2532	-3.92	2.95	12	0.42	-1284.00	1705.00	43200	20230605	-88.36	4415	20240206	13.93	8670	-41.98	20240102	4415	13.93	20240206	43200	-88.36	20230605	4415	13.93	20240206	0.06	N	101670	200	100 억	1109041	N	N	0	N	N
41	20240527	090751	57	100.00	KSQ150	금속	N	N	N	N	N	5100	0	3	0.00	99536810	19562	7.58	5140	5150	5050	6630	3570	5100	5088.21	2.20	-9261	5200	5150	5080	5030	4960	5160	5040	101	1530	200	3570	10	1	50329672	2567	-3.97	2.99	12	0.04	-1284.00	1705.00	43200	20230605	-88.19	4415	20240206	15.52	8670	-41.18	20240102	4415	15.52	20240206	43200	-88.19	20230605	4415	15.52	20240206	0.06	N	101670	200	100 억	1109041	N	N	0	N	N
42	20240524	160711	57	100.00	KSQ150	금속	N	N	N	N	N	5100	-10	5	-0.20	1290110450	255049	74.02	5100	5130	5010	6640	3580	5110	5058.05	2.22	-2263	5236	5172	5096	5032	4956	5180	5040	101	1530	200	3570	10	1	50329672	2567	-3.97	2.99	12	0.51	-1284.00	1705.00	43200	20230605	-88.19	4415	20240206	15.52	8670	-41.18	20240102	4415	15.52	20240206	43200	-88.19	20230605	4415	15.52	20240206	0.10	N	101670	200	100 억	1117050	N	N	0	N	N
43	20240524	150711	57	100.00	KSQ150	금속	N	N	N	N	N	5060	-50	5	-0.98	1184653220	234304	68.00	5100	5130	5010	6640	3580	5110	5056.01	2.22	2837	5236	5172	5096	5032	4956	5180	5040	101	1530	200	3570	10	1	50329672	2547	-3.94	2.97	12	0.47	-1284.00	1705.00	43200	20230605	-88.29	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	43200	-88.29	20230605	4415	14.61	20240206	0.10	N	101670	200	100 억	1117050	N	N	0	N	N
44	20240524	140715	57	100.00	KSQ150	금속	N	N	N	N	N	5090	-20	5	-0.39	931103020	184273	53.48	5100	5130	5010	6640	3580	5110	5052.78	2.22	11561	5236	5172	5096	5032	4956	5180	5040	101	1530	200	3570	10	1	50329672	2562	-3.96	2.99	12	0.37	-1284.00	1705.00	43200	20230605	-88.22	4415	20240206	15.29	8670	-41.29	20240102	4415	15.29	20240206	43200	-88.22	20230605	4415	15.29	20240206	0.10	N	101670	200	100 억	1117050	N	N	0	N	N
45	20240524	130711	57	100.00	KSQ150	금속	N	N	N	N	N	5060	-50	5	-0.98	854874130	169240	49.12	5100	5130	5010	6640	3580	5110	5051.18	2.22	11214	5236	5172	5096	5032	4956	5180	5040	101	1530	200	3570	10	1	50329672	2547	-3.94	2.97	12	0.34	-1284.00	1705.00	43200	20230605	-88.29	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	43200	-88.29	20230605	4415	14.61	20240206	0.10	N	101670	200	100 억	1117050	N	N	0	N	N
46	20240524	120714	57	100.00	KSQ150	금속	N	N	N	N	N	5060	-50	5	-0.98	747024480	147920	42.93	5100	5130	5010	6640	3580	5110	5050.11	2.22	12956	5236	5172	5096	5032	4956	5180	5040	101	1530	200	3570	10	1	50329672	2547	-3.94	2.97	12	0.29	-1284.00	1705.00	43200	20230605	-88.29	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	43200	-88.29	20230605	4415	14.61	20240206	0.10	N	101670	200	100 억	1117050	N	N	0	N	N
47	20240524	110711	57	100.00	KSQ150	금속	N	N	N	N	N	5070	-40	5	-0.78	687420950	136172	39.52	5100	5130	5010	6640	3580	5110	5048.09	2.22	13107	5236	5172	5096	5032	4956	5180	5040	101	1530	200	3570	10	1	50329672	2552	-3.95	2.97	12	0.27	-1284.00	1705.00	43200	20230605	-88.26	4415	20240206	14.84	8670	-41.52	20240102	4415	14.84	20240206	43200	-88.26	20230605	4415	14.84	20240206	0.10	N	101670	200	100 억	1117050	N	N	0	N	N
48	20240524	100716	57	100.00	KSQ150	금속	N	N	N	N	N	5060	-50	5	-0.98	519279770	103121	29.93	5100	5100	5010	6640	3580	5110	5035.49	2.22	4435	5236	5172	5096	5032	4956	5180	5040	101	1530	200	3570	10	1	50329672	2547	-3.94	2.97	12	0.20	-1284.00	1705.00	43200	20230605	-88.29	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	43200	-88.29	20230605	4415	14.61	20240206	0.10	N	101670	200	100 억	1117050	N	N	0	N	N
49	20240524	090712	57	100.00	KSQ150	금속	N	N	N	N	N	5030	-80	5	-1.57	91560150	18129	5.26	5100	5100	5020	6640	3580	5110	5049.82	2.22	-1673	5236	5172	5096	5032	4956	5180	5040	101	1530	200	3570	10	1	50329672	2532	-3.92	2.95	12	0.04	-1284.00	1705.00	43200	20230605	-88.36	4415	20240206	13.93	8670	-41.98	20240102	4415	13.93	20240206	43200	-88.36	20230605	4415	13.93	20240206	0.10	N	101670	200	100 억	1117050	N	N	0	N	N
50	20240523	160709	57	100.00	KSQ150	금속	N	N	N	N	N	5110	10	2	0.20	1746700150	342724	89.56	5110	5160	5020	6630	3570	5100	5096.50	2.19	20843	5360	5230	5120	4990	4880	5175	4935	101	1530	200	3570	10	1	50329672	2572	-3.98	3.00	12	0.68	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.10	N	101670	200	100 억	1103702	N	N	0	N	N
51	20240523	150714	57	100.00	KSQ150	금속	N	N	N	N	N	5100	0	3	0.00	1639867800	321791	84.09	5110	5160	5020	6630	3570	5100	5096.06	2.19	21283	5360	5230	5120	4990	4880	5175	4935	101	1530	200	3570	10	1	50329672	2567	-3.97	2.99	12	0.64	-1284.00	1705.00	43200	20230605	-88.19	4415	20240206	15.52	8670	-41.18	20240102	4415	15.52	20240206	43200	-88.19	20230605	4415	15.52	20240206	0.10	N	101670	200	100 억	1103702	N	N	0	N	N
52	20240523	140715	57	100.00	KSQ150	금속	N	N	N	N	N	5110	10	2	0.20	1501189580	294620	76.99	5110	5160	5020	6630	3570	5100	5095.34	2.19	19081	5360	5230	5120	4990	4880	5175	4935	101	1530	200	3570	10	1	50329672	2572	-3.98	3.00	12	0.59	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.10	N	101670	200	100 억	1103702	N	N	0	N	N
53	20240523	130713	57	100.00	KSQ150	금속	N	N	N	N	N	5120	20	2	0.39	1319621460	259164	67.72	5110	5160	5020	6630	3570	5100	5091.83	2.19	17011	5360	5230	5120	4990	4880	5175	4935	101	1530	200	3570	10	1	50329672	2577	-3.99	3.00	12	0.51	-1284.00	1705.00	43200	20230605	-88.15	4415	20240206	15.97	8670	-40.95	20240102	4415	15.97	20240206	43200	-88.15	20230605	4415	15.97	20240206	0.10	N	101670	200	100 억	1103702	N	N	0	N	N
54	20240523	120709	57	100.00	KSQ150	금속	N	N	N	N	N	5110	10	2	0.20	1044073540	205280	53.64	5110	5150	5020	6630	3570	5100	5086.08	2.19	5651	5360	5230	5120	4990	4880	5175	4935	101	1530	200	3570	10	1	50329672	2572	-3.98	3.00	12	0.41	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.10	N	101670	200	100 억	1103702	N	N	0	N	N
55	20240523	110709	57	100.00	KSQ150	금속	N	N	N	N	N	5120	20	2	0.39	886189880	174345	45.56	5110	5150	5020	6630	3570	5100	5082.95	2.19	11079	5360	5230	5120	4990	4880	5175	4935	101	1530	200	3570	10	1	50329672	2577	-3.99	3.00	12	0.35	-1284.00	1705.00	43200	20230605	-88.15	4415	20240206	15.97	8670	-40.95	20240102	4415	15.97	20240206	43200	-88.15	20230605	4415	15.97	20240206	0.10	N	101670	200	100 억	1103702	N	N	0	N	N
56	20240523	100711	57	100.00	KSQ150	금속	N	N	N	N	N	5110	10	2	0.20	618023930	121863	31.84	5110	5150	5020	6630	3570	5100	5071.42	2.19	22928	5360	5230	5120	4990	4880	5175	4935	101	1530	200	3570	10	1	50329672	2572	-3.98	3.00	12	0.24	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.10	N	101670	200	100 억	1103702	N	N	0	N	N
57	20240523	090714	57	100.00	KSQ150	금속	N	N	N	N	N	5040	-60	5	-1.18	125619000	24886	6.50	5110	5110	5020	6630	3570	5100	5047.33	2.19	6000	5360	5230	5120	4990	4880	5175	4935	101	1530	200	3570	10	1	50329672	2537	-3.93	2.96	12	0.05	-1284.00	1705.00	43200	20230605	-88.33	4415	20240206	14.16	8670	-41.87	20240102	4415	14.16	20240206	43200	-88.33	20230605	4415	14.16	20240206	0.10	N	101670	200	100 억	1103702	N	N	0	N	N
58	20240522	160703	57	100.00	KSQ150	금속	N	N	N	N	N	5100	-100	5	-1.92	1936464540	379356	121.72	5200	5250	5010	6760	3640	5200	5104.61	2.21	-10592	5393	5296	5213	5116	5033	5255	5075	101	1560	200	3640	10	1	50329672	2567	-3.97	2.99	12	0.75	-1284.00	1705.00	43200	20230605	-88.19	4415	20240206	15.52	8670	-41.18	20240102	4415	15.52	20240206	43200	-88.19	20230605	4415	15.52	20240206	0.10	N	101670	200	100 억	1113296	N	N	0	N	N
59	20240522	150709	57	100.00	KSQ150	금속	N	N	N	N	N	5110	-90	5	-1.73	1866374150	365604	117.31	5200	5250	5010	6760	3640	5200	5104.91	2.21	-5214	5393	5296	5213	5116	5033	5255	5075	101	1560	200	3640	10	1	50329672	2572	-3.98	3.00	12	0.73	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.10	N	101670	200	100 억	1113296	N	N	0	N	N
60	20240522	140710	57	100.00	KSQ150	금속	N	N	N	N	N	5100	-100	5	-1.92	1663464290	325758	104.52	5200	5250	5010	6760	3640	5200	5106.44	2.21	6435	5393	5296	5213	5116	5033	5255	5075	101	1560	200	3640	10	1	50329672	2567	-3.97	2.99	12	0.65	-1284.00	1705.00	43200	20230605	-88.19	4415	20240206	15.52	8670	-41.18	20240102	4415	15.52	20240206	43200	-88.19	20230605	4415	15.52	20240206	0.10	N	101670	200	100 억	1113296	N	N	0	N	N
61	20240522	130706	57	100.00	KSQ150	금속	N	N	N	N	N	5120	-80	5	-1.54	1478124000	289430	92.87	5200	5250	5010	6760	3640	5200	5107.02	2.21	25460	5393	5296	5213	5116	5033	5255	5075	101	1560	200	3640	10	1	50329672	2577	-3.99	3.00	12	0.58	-1284.00	1705.00	43200	20230605	-88.15	4415	20240206	15.97	8670	-40.95	20240102	4415	15.97	20240206	43200	-88.15	20230605	4415	15.97	20240206	0.10	N	101670	200	100 억	1113296	N	N	0	N	N
62	20240522	120755	57	100.00	KSQ150	금속	N	N	N	N	N	5100	-100	5	-1.92	1293832220	253400	81.31	5200	5250	5010	6760	3640	5200	5105.89	2.21	23974	5393	5296	5213	5116	5033	5255	5075	101	1560	200	3640	10	1	50329672	2567	-3.97	2.99	12	0.50	-1284.00	1705.00	43200	20230605	-88.19	4415	20240206	15.52	8670	-41.18	20240102	4415	15.52	20240206	43200	-88.19	20230605	4415	15.52	20240206	0.10	N	101670	200	100 억	1113296	N	N	0	N	N
63	20240522	110710	57	100.00	KSQ150	금속	N	N	N	N	N	5070	-130	5	-2.50	1105892160	216557	69.49	5200	5250	5010	6760	3640	5200	5106.70	2.21	25277	5393	5296	5213	5116	5033	5255	5075	101	1560	200	3640	10	1	50329672	2552	-3.95	2.97	12	0.43	-1284.00	1705.00	43200	20230605	-88.26	4415	20240206	14.84	8670	-41.52	20240102	4415	14.84	20240206	43200	-88.26	20230605	4415	14.84	20240206	0.10	N	101670	200	100 억	1113296	N	N	0	N	N
64	20240522	100708	57	100.00	KSQ150	금속	N	N	N	N	N	5060	-140	5	-2.69	857224410	167657	53.80	5200	5250	5010	6760	3640	5200	5112.97	2.21	14240	5393	5296	5213	5116	5033	5255	5075	101	1560	200	3640	10	1	50329672	2547	-3.94	2.97	12	0.33	-1284.00	1705.00	43200	20230605	-88.29	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	43200	-88.29	20230605	4415	14.61	20240206	0.10	N	101670	200	100 억	1113296	N	N	0	N	N
65	20240522	090709	57	100.00	KSQ150	금속	N	N	N	N	N	5210	10	2	0.19	132078320	25421	8.16	5200	5250	5150	6760	3640	5200	5195.64	2.21	-5466	5393	5296	5213	5116	5033	5255	5075	101	1560	200	3640	10	1	50329672	2622	-4.06	3.06	12	0.05	-1284.00	1705.00	43200	20230605	-87.94	4415	20240206	18.01	8670	-39.91	20240102	4415	18.01	20240206	43200	-87.94	20230605	4415	18.01	20240206	0.10	N	101670	200	100 억	1113296	N	N	0	N	N
66	20240521	160700	57	100.00	KSQ150	금속	N	N	N	N	N	5200	-80	5	-1.52	1593765290	308547	75.10	5300	5310	5130	6860	3700	5280	5165.24	2.23	-12205	5606	5442	5316	5152	5026	5380	5090	101	1580	200	3690	10	1	50329672	2617	-4.05	3.05	12	0.61	-1284.00	1705.00	43200	20230605	-87.96	4415	20240206	17.78	8670	-40.02	20240102	4415	17.78	20240206	43200	-87.96	20230605	4415	17.78	20240206	0.10	N	101670	200	100 억	1121187	N	N	0	N	N
67	20240521	150707	57	100.00	KSQ150	금속	N	N	N	N	N	5180	-100	5	-1.89	1510421050	292466	71.18	5300	5310	5130	6860	3700	5280	5164.29	2.23	-11227	5606	5442	5316	5152	5026	5380	5090	101	1580	200	3690	10	1	50329672	2607	-4.03	3.04	12	0.58	-1284.00	1705.00	43200	20230605	-88.01	4415	20240206	17.33	8670	-40.25	20240102	4415	17.33	20240206	43200	-88.01	20230605	4415	17.33	20240206	0.10	N	101670	200	100 억	1121187	N	N	0	N	N
68	20240521	140704	57	100.00	KSQ150	금속	N	N	N	N	N	5170	-110	5	-2.08	1410047200	273047	66.46	5300	5310	5130	6860	3700	5280	5163.97	2.23	-9832	5606	5442	5316	5152	5026	5380	5090	101	1580	200	3690	10	1	50329672	2602	-4.03	3.03	12	0.54	-1284.00	1705.00	43200	20230605	-88.03	4415	20240206	17.10	8670	-40.37	20240102	4415	17.10	20240206	43200	-88.03	20230605	4415	17.10	20240206	0.10	N	101670	200	100 억	1121187	N	N	0	N	N
69	20240521	130705	57	100.00	KSQ150	금속	N	N	N	N	N	5150	-130	5	-2.46	1289236960	249641	60.76	5300	5310	5130	6860	3700	5280	5164.20	2.23	-7649	5606	5442	5316	5152	5026	5380	5090	101	1580	200	3690	10	1	50329672	2592	-4.01	3.02	12	0.50	-1284.00	1705.00	43200	20230605	-88.08	4415	20240206	16.65	8670	-40.60	20240102	4415	16.65	20240206	43200	-88.08	20230605	4415	16.65	20240206	0.10	N	101670	200	100 억	1121187	N	N	0	N	N
70	20240521	120705	57	100.00	KSQ150	금속	N	N	N	N	N	5140	-140	5	-2.65	1188431230	230047	55.99	5300	5310	5130	6860	3700	5280	5165.86	2.23	-6851	5606	5442	5316	5152	5026	5380	5090	101	1580	200	3690	10	1	50329672	2587	-4.00	3.01	12	0.46	-1284.00	1705.00	43200	20230605	-88.10	4415	20240206	16.42	8670	-40.72	20240102	4415	16.42	20240206	43200	-88.10	20230605	4415	16.42	20240206	0.10	N	101670	200	100 억	1121187	N	N	0	N	N
71	20240521	110706	57	100.00	KSQ150	금속	N	N	N	N	N	5150	-130	5	-2.46	980842330	189684	46.17	5300	5310	5130	6860	3700	5280	5170.72	2.23	1253	5606	5442	5316	5152	5026	5380	5090	101	1580	200	3690	10	1	50329672	2592	-4.01	3.02	12	0.38	-1284.00	1705.00	43200	20230605	-88.08	4415	20240206	16.65	8670	-40.60	20240102	4415	16.65	20240206	43200	-88.08	20230605	4415	16.65	20240206	0.10	N	101670	200	100 억	1121187	N	N	0	N	N
72	20240521	100705	57	100.00	KSQ150	금속	N	N	N	N	N	5160	-120	5	-2.27	815310290	157551	38.35	5300	5310	5130	6860	3700	5280	5174.66	2.23	91	5606	5442	5316	5152	5026	5380	5090	101	1580	200	3690	10	1	50329672	2597	-4.02	3.03	12	0.31	-1284.00	1705.00	43200	20230605	-88.06	4415	20240206	16.87	8670	-40.48	20240102	4415	16.87	20240206	43200	-88.06	20230605	4415	16.87	20240206	0.10	N	101670	200	100 억	1121187	N	N	0	N	N
73	20240521	090701	57	100.00	KSQ150	금속	N	N	N	N	N	5210	-70	5	-1.33	116644330	22227	5.41	5300	5310	5200	6860	3700	5280	5247.34	2.23	-8123	5606	5442	5316	5152	5026	5380	5090	101	1580	200	3690	10	1	50329672	2622	-4.06	3.06	12	0.04	-1284.00	1705.00	43200	20230605	-87.94	4415	20240206	18.01	8670	-39.91	20240102	4415	18.01	20240206	43200	-87.94	20230605	4415	18.01	20240206	0.10	N	101670	200	100 억	1121187	N	N	0	N	N
74	20240517	160706	57	100.00	KSQ150	금속	N	N	N	N	N	5370	-140	5	-2.54	2325743070	426724	45.87	5570	5580	5350	7160	3860	5510	5450.22	2.37	-31058	5843	5676	5573	5406	5303	5625	5355	101	1650	200	3850	10	1	50329672	2703	-4.18	3.15	12	0.85	-1284.00	1705.00	43200	20230605	-87.57	4415	20240206	21.63	8670	-38.06	20240102	4415	21.63	20240206	43200	-87.57	20230605	4415	21.63	20240206	0.11	N	101670	200	100 억	1190888	N	N	487	N	N
75	20240517	150708	57	100.00	KSQ150	금속	N	N	N	N	N	5390	-120	5	-2.18	2229155440	408729	43.94	5570	5580	5350	7160	3860	5510	5453.82	2.37	-23434	5843	5676	5573	5406	5303	5625	5355	101	1650	200	3850	10	1	50329672	2713	-4.20	3.16	12	0.81	-1284.00	1705.00	43200	20230605	-87.52	4415	20240206	22.08	8670	-37.83	20240102	4415	22.08	20240206	43200	-87.52	20230605	4415	22.08	20240206	0.11	N	101670	200	100 억	1190888	N	N	487	N	N
76	20240517	140702	57	100.00	KSQ150	금속	N	N	N	N	N	5400	-110	5	-2.00	1927245740	352611	37.91	5570	5580	5390	7160	3860	5510	5465.60	2.37	-11503	5843	5676	5573	5406	5303	5625	5355	101	1650	200	3850	10	1	50329672	2718	-4.21	3.17	12	0.70	-1284.00	1705.00	43200	20230605	-87.50	4415	20240206	22.31	8670	-37.72	20240102	4415	22.31	20240206	43200	-87.50	20230605	4415	22.31	20240206	0.11	N	101670	200	100 억	1190888	N	N	487	N	N
77	20240517	130657	57	100.00	KSQ150	금속	N	N	N	N	N	5420	-90	5	-1.63	1764035220	322499	34.67	5570	5580	5390	7160	3860	5510	5469.85	2.37	1451	5843	5676	5573	5406	5303	5625	5355	101	1650	200	3850	10	1	50329672	2728	-4.22	3.18	12	0.64	-1284.00	1705.00	43200	20230605	-87.45	4415	20240206	22.76	8670	-37.49	20240102	4415	22.76	20240206	43200	-87.45	20230605	4415	22.76	20240206	0.11	N	101670	200	100 억	1190888	N	N	487	N	N
78	20240517	120657	57	100.00	KSQ150	금속	N	N	N	N	N	5400	-110	5	-2.00	1600740980	292343	31.43	5570	5580	5390	7160	3860	5510	5475.51	2.37	11899	5843	5676	5573	5406	5303	5625	5355	101	1650	200	3850	10	1	50329672	2718	-4.21	3.17	12	0.58	-1284.00	1705.00	43200	20230605	-87.50	4415	20240206	22.31	8670	-37.72	20240102	4415	22.31	20240206	43200	-87.50	20230605	4415	22.31	20240206	0.11	N	101670	200	100 억	1190888	N	N	487	N	N
79	20240517	110658	57	100.00	KSQ150	금속	N	N	N	N	N	5450	-60	5	-1.09	1367250370	249255	26.80	5570	5580	5390	7160	3860	5510	5485.31	2.37	15824	5843	5676	5573	5406	5303	5625	5355	101	1650	200	3850	10	1	50329672	2743	-4.24	3.20	12	0.50	-1284.00	1705.00	43200	20230605	-87.38	4415	20240206	23.44	8670	-37.14	20240102	4415	23.44	20240206	43200	-87.38	20230605	4415	23.44	20240206	0.11	N	101670	200	100 억	1190888	N	N	487	N	N
80	20240517	100654	57	100.00	KSQ150	금속	N	N	N	N	N	5560	50	2	0.91	968073740	176829	19.01	5570	5570	5390	7160	3860	5510	5474.56	2.37	27044	5843	5676	5573	5406	5303	5625	5355	101	1650	200	3850	10	1	50329672	2798	-4.33	3.26	12	0.35	-1284.00	1705.00	43200	20230605	-87.13	4415	20240206	25.93	8670	-35.87	20240102	4415	25.93	20240206	43200	-87.13	20230605	4415	25.93	20240206	0.11	N	101670	200	100 억	1190888	N	N	487	N	N
81	20240517	090658	57	100.00	KSQ150	금속	N	N	N	N	N	5420	-90	5	-1.63	320412480	58530	6.29	5570	5570	5400	7160	3860	5510	5474.10	2.37	6741	5843	5676	5573	5406	5303	5625	5355	101	1650	200	3850	10	1	50329672	2728	-4.22	3.18	12	0.12	-1284.00	1705.00	43200	20230605	-87.45	4415	20240206	22.76	8670	-37.49	20240102	4415	22.76	20240206	43200	-87.45	20230605	4415	22.76	20240206	0.11	N	101670	200	100 억	1190888	N	N	487	N	N
82	20240516	160653	57	100.00	KSQ150	금속	N	N	N	N	N	5510	20	2	0.36	5171196800	925049	68.44	5650	5740	5470	7130	3850	5490	5590.50	2.37	9548	5783	5636	5353	5206	4923	5710	5280	101	1640	200	3840	10	1	50329672	2773	-4.29	3.23	12	1.84	-1284.00	1705.00	43200	20230605	-87.25	4415	20240206	24.80	8670	-36.45	20240102	4415	24.80	20240206	43200	-87.25	20230605	4415	24.80	20240206	0.12	N	101670	200	100 억	1193022	N	N	487	N	N
83	20240516	150652	57	100.00	KSQ150	금속	N	N	N	N	N	5510	20	2	0.36	4900562600	875786	64.80	5650	5740	5470	7130	3850	5490	5595.87	2.37	10760	5783	5636	5353	5206	4923	5710	5280	101	1640	200	3840	10	1	50329672	2773	-4.29	3.23	12	1.74	-1284.00	1705.00	43200	20230605	-87.25	4415	20240206	24.80	8670	-36.45	20240102	4415	24.80	20240206	43200	-87.25	20230605	4415	24.80	20240206	0.12	N	101670	200	100 억	1193022	N	N	0	N	N
84	20240516	140657	57	100.00	KSQ150	금속	N	N	N	N	N	5550	60	2	1.09	4658095470	831879	61.55	5650	5740	5470	7130	3850	5490	5599.76	2.37	21346	5783	5636	5353	5206	4923	5710	5280	101	1640	200	3840	10	1	50329672	2793	-4.32	3.26	12	1.65	-1284.00	1705.00	43200	20230605	-87.15	4415	20240206	25.71	8670	-35.99	20240102	4415	25.71	20240206	43200	-87.15	20230605	4415	25.71	20240206	0.12	N	101670	200	100 억	1193022	N	N	0	N	N
85	20240516	130653	57	100.00	KSQ150	금속	N	N	N	N	N	5540	50	2	0.91	4464316130	796834	58.95	5650	5740	5470	7130	3850	5490	5602.86	2.37	29962	5783	5636	5353	5206	4923	5710	5280	101	1640	200	3840	10	1	50329672	2788	-4.31	3.25	12	1.58	-1284.00	1705.00	43200	20230605	-87.18	4415	20240206	25.48	8670	-36.10	20240102	4415	25.48	20240206	43200	-87.18	20230605	4415	25.48	20240206	0.12	N	101670	200	100 억	1193022	N	N	0	N	N
86	20240516	120651	57	100.00	KSQ150	금속	N	N	N	N	N	5580	90	2	1.64	4255601430	759246	56.17	5650	5740	5470	7130	3850	5490	5605.35	2.37	35106	5783	5636	5353	5206	4923	5710	5280	101	1640	200	3840	10	1	50329672	2808	-4.35	3.27	12	1.51	-1284.00	1705.00	43200	20230605	-87.08	4415	20240206	26.39	8670	-35.64	20240102	4415	26.39	20240206	43200	-87.08	20230605	4415	26.39	20240206	0.12	N	101670	200	100 억	1193022	N	N	0	N	N
87	20240516	110650	57	100.00	KSQ150	금속	N	N	N	N	N	5550	60	2	1.09	3965723470	707025	52.31	5650	5740	5470	7130	3850	5490	5609.38	2.37	18886	5783	5636	5353	5206	4923	5710	5280	101	1640	200	3840	10	1	50329672	2793	-4.32	3.26	12	1.40	-1284.00	1705.00	43200	20230605	-87.15	4415	20240206	25.71	8670	-35.99	20240102	4415	25.71	20240206	43200	-87.15	20230605	4415	25.71	20240206	0.12	N	101670	200	100 억	1193022	N	N	0	N	N
88	20240516	100651	57	100.00	KSQ150	금속	N	N	N	N	N	5570	80	2	1.46	3613629140	643472	47.61	5650	5740	5470	7130	3850	5490	5616.24	2.37	19094	5783	5636	5353	5206	4923	5710	5280	101	1640	200	3840	10	1	50329672	2803	-4.34	3.27	12	1.28	-1284.00	1705.00	43200	20230605	-87.11	4415	20240206	26.16	8670	-35.76	20240102	4415	26.16	20240206	43200	-87.11	20230605	4415	26.16	20240206	0.12	N	101670	200	100 억	1193022	N	N	0	N	N
89	20240516	090653	57	100.00	KSQ150	금속	N	N	N	N	N	5690	200	2	3.64	1435747260	254606	18.84	5650	5710	5540	7130	3850	5490	5640.32	2.37	23645	5783	5636	5353	5206	4923	5710	5280	101	1640	200	3840	10	1	50329672	2864	-4.43	3.34	12	0.51	-1284.00	1705.00	43200	20230605	-86.83	4415	20240206	28.88	8670	-34.37	20240102	4415	28.88	20240206	43200	-86.83	20230605	4415	28.88	20240206	0.12	N	101670	200	100 억	1193022	N	N	0	N	N
90	20240514	160659	57	100.00	KSQ150	금속	N	N	N	N	N	5490	350	2	6.81	7118910320	1338118	305.37	5150	5500	5070	6680	3600	5140	5319.85	1.97	187313	5300	5220	5130	5050	4960	5175	5005	101	1540	200	3590	10	1	50329672	2763	-4.28	3.22	12	2.66	-1284.00	1705.00	43200	20230605	-87.29	4415	20240206	24.35	8670	-36.68	20240102	4415	24.35	20240206	43200	-87.29	20230605	4415	24.35	20240206	0.12	N	101670	200	100 억	991220	N	N	4	N	N
91	20240514	150702	57	100.00	KSQ150	금속	N	N	N	N	N	5440	300	2	5.84	6448540200	1215830	277.46	5150	5490	5070	6680	3600	5140	5303.82	1.97	149597	5300	5220	5130	5050	4960	5175	5005	101	1540	200	3590	10	1	50329672	2738	-4.24	3.19	12	2.42	-1284.00	1705.00	43200	20230605	-87.41	4415	20240206	23.22	8670	-37.25	20240102	4415	23.22	20240206	43200	-87.41	20230605	4415	23.22	20240206	0.12	N	101670	200	100 억	991220	N	N	4	N	N
92	20240514	140700	57	100.00	KSQ150	금속	N	N	N	N	N	5440	300	2	5.84	4945880330	939846	214.48	5150	5450	5070	6680	3600	5140	5262.44	1.97	136029	5300	5220	5130	5050	4960	5175	5005	101	1540	200	3590	10	1	50329672	2738	-4.24	3.19	12	1.87	-1284.00	1705.00	43200	20230605	-87.41	4415	20240206	23.22	8670	-37.25	20240102	4415	23.22	20240206	43200	-87.41	20230605	4415	23.22	20240206	0.12	N	101670	200	100 억	991220	N	N	4	N	N
93	20240514	130701	57	100.00	KSQ150	금속	N	N	N	N	N	5240	100	2	1.95	3169994550	608529	138.87	5150	5310	5070	6680	3600	5140	5209.27	1.97	35444	5300	5220	5130	5050	4960	5175	5005	101	1540	200	3590	10	1	50329672	2637	-4.08	3.07	12	1.21	-1284.00	1705.00	43200	20230605	-87.87	4415	20240206	18.69	8670	-39.56	20240102	4415	18.69	20240206	43200	-87.87	20230605	4415	18.69	20240206	0.12	N	101670	200	100 억	991220	N	N	4	N	N
94	20240514	120659	57	100.00	KSQ150	금속	N	N	N	N	N	5270	130	2	2.53	2883036040	553882	126.40	5150	5310	5070	6680	3600	5140	5205.14	1.97	50486	5300	5220	5130	5050	4960	5175	5005	101	1540	200	3590	10	1	50329672	2652	-4.10	3.09	12	1.10	-1284.00	1705.00	43200	20230605	-87.80	4415	20240206	19.37	8670	-39.22	20240102	4415	19.37	20240206	43200	-87.80	20230605	4415	19.37	20240206	0.12	N	101670	200	100 억	991220	N	N	4	N	N
95	20240514	110659	57	100.00	KSQ150	금속	N	N	N	N	N	5210	70	2	1.36	1643758030	318116	72.60	5150	5240	5070	6680	3600	5140	5167.17	1.97	67695	5300	5220	5130	5050	4960	5175	5005	101	1540	200	3590	10	1	50329672	2622	-4.06	3.06	12	0.63	-1284.00	1705.00	43200	20230605	-87.94	4415	20240206	18.01	8670	-39.91	20240102	4415	18.01	20240206	43200	-87.94	20230605	4415	18.01	20240206	0.12	N	101670	200	100 억	991220	N	N	4	N	N
96	20240514	100658	57	100.00	KSQ150	금속	N	N	N	N	N	5180	40	2	0.78	882730450	171410	39.12	5150	5200	5070	6680	3600	5140	5149.82	1.97	51652	5300	5220	5130	5050	4960	5175	5005	101	1540	200	3590	10	1	50329672	2607	-4.03	3.04	12	0.34	-1284.00	1705.00	43200	20230605	-88.01	4415	20240206	17.33	8670	-40.25	20240102	4415	17.33	20240206	43200	-88.01	20230605	4415	17.33	20240206	0.12	N	101670	200	100 억	991220	N	N	4	N	N
97	20240514	090659	57	100.00	KSQ150	금속	N	N	N	N	N	5180	40	2	0.78	153808550	29855	6.81	5150	5200	5120	6680	3600	5140	5151.85	1.97	1531	5300	5220	5130	5050	4960	5175	5005	101	1540	200	3590	10	1	50329672	2607	-4.03	3.04	12	0.06	-1284.00	1705.00	43200	20230605	-88.01	4415	20240206	17.33	8670	-40.25	20240102	4415	17.33	20240206	43200	-88.01	20230605	4415	17.33	20240206	0.12	N	101670	200	100 억	991220	N	N	4	N	N
98	20240513	160658	57	100.00	KSQ150	금속	N	N	N	N	N	5140	-50	5	-0.96	2186752630	430448	117.64	5180	5210	5040	6740	3640	5190	5079.98	1.84	68860	5343	5266	5193	5116	5043	5265	5115	101	1550	200	3630	10	1	50329672	2587	-4.00	3.01	12	0.86	-1284.00	1705.00	43200	20230605	-88.10	4415	20240206	16.42	8670	-40.72	20240102	4415	16.42	20240206	43200	-88.10	20230605	4415	16.42	20240206	0.12	N	101670	200	100 억	926565	N	N	4	N	N
99	20240513	150700	57	100.00	KSQ150	금속	N	N	N	N	N	5110	-80	5	-1.54	2051252680	404001	110.41	5180	5210	5040	6740	3640	5190	5077.20	1.84	67201	5343	5266	5193	5116	5043	5265	5115	101	1550	200	3630	10	1	50329672	2572	-3.98	3.00	12	0.80	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.12	N	101670	200	100 억	926565	N	N	0	N	N
100	20240513	140659	57	100.00	KSQ150	금속	N	N	N	N	N	5090	-100	5	-1.93	1807511020	356086	97.32	5180	5210	5040	6740	3640	5190	5075.89	1.84	47606	5343	5266	5193	5116	5043	5265	5115	101	1550	200	3630	10	1	50329672	2562	-3.96	2.99	12	0.71	-1284.00	1705.00	43200	20230605	-88.22	4415	20240206	15.29	8670	-41.29	20240102	4415	15.29	20240206	43200	-88.22	20230605	4415	15.29	20240206	0.12	N	101670	200	100 억	926565	N	N	0	N	N
101	20240513	130653	57	100.00	KSQ150	금속	N	N	N	N	N	5070	-120	5	-2.31	1561120900	307499	84.04	5180	5210	5040	6740	3640	5190	5076.64	1.84	42636	5343	5266	5193	5116	5043	5265	5115	101	1550	200	3630	10	1	50329672	2552	-3.95	2.97	12	0.61	-1284.00	1705.00	43200	20230605	-88.26	4415	20240206	14.84	8670	-41.52	20240102	4415	14.84	20240206	43200	-88.26	20230605	4415	14.84	20240206	0.12	N	101670	200	100 억	926565	N	N	0	N	N
102	20240513	120658	57	100.00	KSQ150	금속	N	N	N	N	N	5060	-130	5	-2.50	1349747210	265708	72.62	5180	5210	5040	6740	3640	5190	5079.60	1.84	37381	5343	5266	5193	5116	5043	5265	5115	101	1550	200	3630	10	1	50329672	2547	-3.94	2.97	12	0.53	-1284.00	1705.00	43200	20230605	-88.29	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	43200	-88.29	20230605	4415	14.61	20240206	0.12	N	101670	200	100 억	926565	N	N	0	N	N
103	20240513	110657	57	100.00	KSQ150	금속	N	N	N	N	N	5050	-140	5	-2.70	1151598570	226559	61.92	5180	5210	5040	6740	3640	5190	5082.75	1.84	26196	5343	5266	5193	5116	5043	5265	5115	101	1550	200	3630	10	1	50329672	2542	-3.93	2.96	12	0.45	-1284.00	1705.00	43200	20230605	-88.31	4415	20240206	14.38	8670	-41.75	20240102	4415	14.38	20240206	43200	-88.31	20230605	4415	14.38	20240206	0.12	N	101670	200	100 억	926565	N	N	0	N	N
104	20240513	100657	57	100.00	KSQ150	금속	N	N	N	N	N	5080	-110	5	-2.12	872215610	171302	46.82	5180	5210	5050	6740	3640	5190	5091.39	1.84	18841	5343	5266	5193	5116	5043	5265	5115	101	1550	200	3630	10	1	50329672	2557	-3.96	2.98	12	0.34	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.12	N	101670	200	100 억	926565	N	N	0	N	N
105	20240513	090700	57	100.00	KSQ150	금속	N	N	N	N	N	5130	-60	5	-1.16	139904970	27105	7.41	5180	5210	5110	6740	3640	5190	5161.04	1.84	-4241	5343	5266	5193	5116	5043	5265	5115	101	1550	200	3630	10	1	50329672	2582	-4.00	3.01	12	0.05	-1284.00	1705.00	43200	20230605	-88.12	4415	20240206	16.19	8670	-40.83	20240102	4415	16.19	20240206	43200	-88.12	20230605	4415	16.19	20240206	0.12	N	101670	200	100 억	926565	N	N	0	N	N
106	20240510	160637	57	100.00	KSQ150	금속	N	N	N	N	N	5190	70	2	1.37	1857419120	358975	111.68	5190	5270	5120	6650	3590	5120	5174.13	1.82	14646	5293	5206	5163	5076	5033	5185	5055	101	1530	200	3580	10	1	50329672	2612	-4.04	3.04	12	0.71	-1284.00	1705.00	43200	20230605	-87.99	4415	20240206	17.55	8670	-40.14	20240102	4415	17.55	20240206	43200	-87.99	20230605	4415	17.55	20240206	0.11	N	101670	200	100 억	916047	N	N	0	N	N
107	20240510	150643	57	100.00	KSQ150	금속	N	N	N	N	N	5160	40	2	0.78	1753735870	338938	105.44	5190	5270	5120	6650	3590	5120	5174.21	1.82	14442	5293	5206	5163	5076	5033	5185	5055	101	1530	200	3580	10	1	50329672	2597	-4.02	3.03	12	0.67	-1284.00	1705.00	43200	20230605	-88.06	4415	20240206	16.87	8670	-40.48	20240102	4415	16.87	20240206	43200	-88.06	20230605	4415	16.87	20240206	0.11	N	101670	200	100 억	916047	N	N	0	N	N
108	20240510	140647	57	100.00	KSQ150	금속	N	N	N	N	N	5160	40	2	0.78	1503228930	290433	90.35	5190	5270	5120	6650	3590	5120	5175.82	1.82	-2349	5293	5206	5163	5076	5033	5185	5055	101	1530	200	3580	10	1	50329672	2597	-4.02	3.03	12	0.58	-1284.00	1705.00	43200	20230605	-88.06	4415	20240206	16.87	8670	-40.48	20240102	4415	16.87	20240206	43200	-88.06	20230605	4415	16.87	20240206	0.11	N	101670	200	100 억	916047	N	N	0	N	N
109	20240510	130640	57	100.00	KSQ150	금속	N	N	N	N	N	5180	60	2	1.17	1408708360	272106	84.65	5190	5270	5120	6650	3590	5120	5177.06	1.82	-5069	5293	5206	5163	5076	5033	5185	5055	101	1530	200	3580	10	1	50329672	2607	-4.03	3.04	12	0.54	-1284.00	1705.00	43200	20230605	-88.01	4415	20240206	17.33	8670	-40.25	20240102	4415	17.33	20240206	43200	-88.01	20230605	4415	17.33	20240206	0.11	N	101670	200	100 억	916047	N	N	0	N	N
110	20240510	120637	57	100.00	KSQ150	금속	N	N	N	N	N	5130	10	2	0.20	1238212800	238937	74.33	5190	5270	5120	6650	3590	5120	5182.17	1.82	-2982	5293	5206	5163	5076	5033	5185	5055	101	1530	200	3580	10	1	50329672	2582	-4.00	3.01	12	0.47	-1284.00	1705.00	43200	20230605	-88.12	4415	20240206	16.19	8670	-40.83	20240102	4415	16.19	20240206	43200	-88.12	20230605	4415	16.19	20240206	0.11	N	101670	200	100 억	916047	N	N	0	N	N
111	20240510	110640	57	100.00	KSQ150	금속	N	N	N	N	N	5140	20	2	0.39	1103605740	212797	66.20	5190	5270	5120	6650	3590	5120	5186.19	1.82	1856	5293	5206	5163	5076	5033	5185	5055	101	1530	200	3580	10	1	50329672	2587	-4.00	3.01	12	0.42	-1284.00	1705.00	43200	20230605	-88.10	4415	20240206	16.42	8670	-40.72	20240102	4415	16.42	20240206	43200	-88.10	20230605	4415	16.42	20240206	0.11	N	101670	200	100 억	916047	N	N	0	N	N
112	20240510	100640	57	100.00	KSQ150	금속	N	N	N	N	N	5170	50	2	0.98	902190300	173633	54.02	5190	5270	5120	6650	3590	5120	5195.96	1.82	6794	5293	5206	5163	5076	5033	5185	5055	101	1530	200	3580	10	1	50329672	2602	-4.03	3.03	12	0.34	-1284.00	1705.00	43200	20230605	-88.03	4415	20240206	17.10	8670	-40.37	20240102	4415	17.10	20240206	43200	-88.03	20230605	4415	17.10	20240206	0.11	N	101670	200	100 억	916047	N	N	0	N	N
113	20240510	090641	57	100.00	KSQ150	금속	N	N	N	N	N	5170	50	2	0.98	128598730	24950	7.76	5190	5190	5120	6650	3590	5120	5154.26	1.82	3457	5293	5206	5163	5076	5033	5185	5055	101	1530	200	3580	10	1	50329672	2602	-4.03	3.03	12	0.05	-1284.00	1705.00	43200	20230605	-88.03	4415	20240206	17.10	8670	-40.37	20240102	4415	17.10	20240206	43200	-88.03	20230605	4415	17.10	20240206	0.11	N	101670	200	100 억	916047	N	N	0	N	N
114	20240509	160652	57	100.00	KSQ150	금속	N	N	N	N	N	5120	-70	5	-1.35	1637925960	317381	94.88	5200	5250	5120	6740	3640	5190	5160.81	1.88	-43945	5323	5256	5183	5116	5043	5220	5080	101	1550	200	3630	10	1	50329672	2577	-3.99	3.00	12	0.63	-1284.00	1705.00	43200	20230605	-88.15	4415	20240206	15.97	8670	-40.95	20240102	4415	15.97	20240206	43200	-88.15	20230605	4415	15.97	20240206	0.11	N	101670	200	100 억	947333	N	N	202	N	N
115	20240509	150653	57	100.00	KSQ150	금속	N	N	N	N	N	5140	-50	5	-0.96	1512890270	292979	87.59	5200	5250	5120	6740	3640	5190	5163.82	1.88	-37815	5323	5256	5183	5116	5043	5220	5080	101	1550	200	3630	10	1	50329672	2587	-4.00	3.01	12	0.58	-1284.00	1705.00	43200	20230605	-88.10	4415	20240206	16.42	8670	-40.72	20240102	4415	16.42	20240206	43200	-88.10	20230605	4415	16.42	20240206	0.11	N	101670	200	100 억	947333	N	N	202	N	N
116	20240509	140626	57	100.00	KSQ150	금속	N	N	N	N	N	5140	-50	5	-0.96	1222789110	236462	70.69	5200	5250	5130	6740	3640	5190	5171.19	1.88	-32757	5323	5256	5183	5116	5043	5220	5080	101	1550	200	3630	10	1	50329672	2587	-4.00	3.01	12	0.47	-1284.00	1705.00	43200	20230605	-88.10	4415	20240206	16.42	8670	-40.72	20240102	4415	16.42	20240206	43200	-88.10	20230605	4415	16.42	20240206	0.11	N	101670	200	100 억	947333	N	N	202	N	N
117	20240509	130640	57	100.00	KSQ150	금속	N	N	N	N	N	5170	-20	5	-0.39	1124126400	217338	64.97	5200	5250	5130	6740	3640	5190	5172.25	1.88	-27846	5323	5256	5183	5116	5043	5220	5080	101	1550	200	3630	10	1	50329672	2602	-4.03	3.03	12	0.43	-1284.00	1705.00	43200	20230605	-88.03	4415	20240206	17.10	8670	-40.37	20240102	4415	17.10	20240206	43200	-88.03	20230605	4415	17.10	20240206	0.11	N	101670	200	100 억	947333	N	N	202	N	N
118	20240509	120642	57	100.00	KSQ150	금속	N	N	N	N	N	5140	-50	5	-0.96	1023196260	197742	59.12	5200	5250	5130	6740	3640	5190	5174.40	1.88	-29467	5323	5256	5183	5116	5043	5220	5080	101	1550	200	3630	10	1	50329672	2587	-4.00	3.01	12	0.39	-1284.00	1705.00	43200	20230605	-88.10	4415	20240206	16.42	8670	-40.72	20240102	4415	16.42	20240206	43200	-88.10	20230605	4415	16.42	20240206	0.11	N	101670	200	100 억	947333	N	N	202	N	N
119	20240509	110630	57	100.00	KSQ150	금속	N	N	N	N	N	5170	-20	5	-0.39	829468150	160081	47.86	5200	5250	5130	6740	3640	5190	5181.55	1.88	-24974	5323	5256	5183	5116	5043	5220	5080	101	1550	200	3630	10	1	50329672	2602	-4.03	3.03	12	0.32	-1284.00	1705.00	43200	20230605	-88.03	4415	20240206	17.10	8670	-40.37	20240102	4415	17.10	20240206	43200	-88.03	20230605	4415	17.10	20240206	0.11	N	101670	200	100 억	947333	N	N	202	N	N
120	20240509	100634	57	100.00	KSQ150	금속	N	N	N	N	N	5190	0	3	0.00	610199330	117597	35.16	5200	5250	5130	6740	3640	5190	5188.90	1.88	-17866	5323	5256	5183	5116	5043	5220	5080	101	1550	200	3630	10	1	50329672	2612	-4.04	3.04	12	0.23	-1284.00	1705.00	43200	20230605	-87.99	4415	20240206	17.55	8670	-40.14	20240102	4415	17.55	20240206	43200	-87.99	20230605	4415	17.55	20240206	0.11	N	101670	200	100 억	947333	N	N	202	N	N
121	20240509	090629	57	100.00	KSQ150	금속	N	N	N	N	N	5150	-40	5	-0.77	146026290	28246	8.44	5200	5200	5130	6740	3640	5190	5169.80	1.88	-8902	5323	5256	5183	5116	5043	5220	5080	101	1550	200	3630	10	1	50329672	2592	-4.01	3.02	12	0.06	-1284.00	1705.00	43200	20230605	-88.08	4415	20240206	16.65	8670	-40.60	20240102	4415	16.65	20240206	43200	-88.08	20230605	4415	16.65	20240206	0.11	N	101670	200	100 억	947333	N	N	202	N	N
122	20240508	160628	57	100.00	KSQ150	금속	N	N	N	N	N	5190	0	3	0.00	1705496870	330627	75.98	5250	5250	5110	6740	3640	5190	5158.35	1.85	11678	5343	5266	5213	5136	5083	5305	5175	101	1550	200	3630	10	1	50329672	2612	-4.04	3.04	12	0.66	-1284.00	1705.00	43200	20230605	-87.99	4415	20240206	17.55	8670	-40.14	20240102	4415	17.55	20240206	43200	-87.99	20230605	4415	17.55	20240206	0.11	N	101670	200	100 억	933557	N	N	202	N	N
123	20240508	150632	57	100.00	KSQ150	금속	N	N	N	N	N	5190	0	3	0.00	1576512840	305814	70.28	5250	5250	5110	6740	3640	5190	5155.12	1.85	16693	5343	5266	5213	5136	5083	5305	5175	101	1550	200	3630	10	1	50329672	2612	-4.04	3.04	12	0.61	-1284.00	1705.00	43200	20230605	-87.99	4415	20240206	17.55	8670	-40.14	20240102	4415	17.55	20240206	43200	-87.99	20230605	4415	17.55	20240206	0.11	N	101670	200	100 억	933557	N	N	202	N	N
124	20240508	140625	57	100.00	KSQ150	금속	N	N	N	N	N	5150	-40	5	-0.77	1386927010	269098	61.84	5250	5250	5110	6740	3640	5190	5153.97	1.85	7526	5343	5266	5213	5136	5083	5305	5175	101	1550	200	3630	10	1	50329672	2592	-4.01	3.02	12	0.53	-1284.00	1705.00	43200	20230605	-88.08	4415	20240206	16.65	8670	-40.60	20240102	4415	16.65	20240206	43200	-88.08	20230605	4415	16.65	20240206	0.11	N	101670	200	100 억	933557	N	N	202	N	N
125	20240508	130622	57	100.00	KSQ150	금속	N	N	N	N	N	5130	-60	5	-1.16	1209568010	234516	53.89	5250	5250	5110	6740	3640	5190	5157.71	1.85	2630	5343	5266	5213	5136	5083	5305	5175	101	1550	200	3630	10	1	50329672	2582	-4.00	3.01	12	0.47	-1284.00	1705.00	43200	20230605	-88.12	4415	20240206	16.19	8670	-40.83	20240102	4415	16.19	20240206	43200	-88.12	20230605	4415	16.19	20240206	0.11	N	101670	200	100 억	933557	N	N	202	N	N
126	20240508	120625	57	100.00	KSQ150	금속	N	N	N	N	N	5160	-30	5	-0.58	1066011790	206599	47.48	5250	5250	5110	6740	3640	5190	5159.80	1.85	7617	5343	5266	5213	5136	5083	5305	5175	101	1550	200	3630	10	1	50329672	2597	-4.02	3.03	12	0.41	-1284.00	1705.00	43200	20230605	-88.06	4415	20240206	16.87	8670	-40.48	20240102	4415	16.87	20240206	43200	-88.06	20230605	4415	16.87	20240206	0.11	N	101670	200	100 억	933557	N	N	202	N	N
127	20240508	110702	57	100.00	KSQ150	금속	N	N	N	N	N	5170	-20	5	-0.39	944365670	182970	42.05	5250	5250	5110	6740	3640	5190	5161.30	1.85	8337	5343	5266	5213	5136	5083	5305	5175	101	1550	200	3630	10	1	50329672	2602	-4.03	3.03	12	0.36	-1284.00	1705.00	43200	20230605	-88.03	4415	20240206	17.10	8670	-40.37	20240102	4415	17.10	20240206	43200	-88.03	20230605	4415	17.10	20240206	0.11	N	101670	200	100 억	933557	N	N	202	N	N
128	20240508	100632	57	100.00	KSQ150	금속	N	N	N	N	N	5130	-60	5	-1.16	667211170	129001	29.65	5250	5250	5130	6740	3640	5190	5172.13	1.85	-137	5343	5266	5213	5136	5083	5305	5175	101	1550	200	3630	10	1	50329672	2582	-4.00	3.01	12	0.26	-1284.00	1705.00	43200	20230605	-88.12	4415	20240206	16.19	8670	-40.83	20240102	4415	16.19	20240206	43200	-88.12	20230605	4415	16.19	20240206	0.11	N	101670	200	100 억	933557	N	N	202	N	N
129	20240508	090633	57	100.00	KSQ150	금속	N	N	N	N	N	5170	-20	5	-0.39	126681350	24380	5.60	5250	5250	5150	6740	3640	5190	5196.14	1.85	-7781	5343	5266	5213	5136	5083	5305	5175	101	1550	200	3630	10	1	50329672	2602	-4.03	3.03	12	0.05	-1284.00	1705.00	43200	20230605	-88.03	4415	20240206	17.10	8670	-40.37	20240102	4415	17.10	20240206	43200	-88.03	20230605	4415	17.10	20240206	0.11	N	101670	200	100 억	933557	N	N	202	N	N
130	20240503	160644	57	100.00	KSQ150	금속	N	N	N	N	N	5160	70	2	1.38	2585973510	497530	52.96	5130	5330	5080	6610	3570	5090	5197.65	1.73	48577	5526	5307	5121	4902	4716	5215	4810	101	1520	200	3560	10	1	50329672	2597	-4.02	3.03	12	0.99	-1284.00	1705.00	43200	20230605	-88.06	4415	20240206	16.87	8670	-40.48	20240102	4415	16.87	20240206	43200	-88.06	20230605	4415	16.87	20240206	0.12	N	101670	200	100 억	871454	N	N	0	N	N
131	20240503	150645	57	100.00	KSQ150	금속	N	N	N	N	N	5150	60	2	1.18	2501872060	481226	51.22	5130	5330	5080	6610	3570	5090	5198.95	1.73	47227	5526	5307	5121	4902	4716	5215	4810	101	1520	200	3560	10	1	50329672	2592	-4.01	3.02	12	0.96	-1284.00	1705.00	43200	20230605	-88.08	4415	20240206	16.65	8670	-40.60	20240102	4415	16.65	20240206	43200	-88.08	20230605	4415	16.65	20240206	0.12	N	101670	200	100 억	871454	N	N	0	N	N
132	20240503	140644	57	100.00	KSQ150	금속	N	N	N	N	N	5160	70	2	1.38	2278322970	437868	46.61	5130	5330	5080	6610	3570	5090	5203.22	1.73	43337	5526	5307	5121	4902	4716	5215	4810	101	1520	200	3560	10	1	50329672	2597	-4.02	3.03	12	0.87	-1284.00	1705.00	43200	20230605	-88.06	4415	20240206	16.87	8670	-40.48	20240102	4415	16.87	20240206	43200	-88.06	20230605	4415	16.87	20240206	0.12	N	101670	200	100 억	871454	N	N	0	N	N
133	20240503	130645	57	100.00	KSQ150	금속	N	N	N	N	N	5180	90	2	1.77	2008949470	385993	41.08	5130	5330	5080	6610	3570	5090	5204.63	1.73	48930	5526	5307	5121	4902	4716	5215	4810	101	1520	200	3560	10	1	50329672	2607	-4.03	3.04	12	0.77	-1284.00	1705.00	43200	20230605	-88.01	4415	20240206	17.33	8670	-40.25	20240102	4415	17.33	20240206	43200	-88.01	20230605	4415	17.33	20240206	0.12	N	101670	200	100 억	871454	N	N	0	N	N
134	20240503	120642	57	100.00	KSQ150	금속	N	N	N	N	N	5160	70	2	1.38	1886827710	362324	38.56	5130	5330	5080	6610	3570	5090	5207.57	1.73	42649	5526	5307	5121	4902	4716	5215	4810	101	1520	200	3560	10	1	50329672	2597	-4.02	3.03	12	0.72	-1284.00	1705.00	43200	20230605	-88.06	4415	20240206	16.87	8670	-40.48	20240102	4415	16.87	20240206	43200	-88.06	20230605	4415	16.87	20240206	0.12	N	101670	200	100 억	871454	N	N	0	N	N
135	20240503	110642	57	100.00	KSQ150	금속	N	N	N	N	N	5130	40	2	0.79	1617683990	309776	32.97	5130	5330	5110	6610	3570	5090	5222.11	1.73	31771	5526	5307	5121	4902	4716	5215	4810	101	1520	200	3560	10	1	50329672	2582	-4.00	3.01	12	0.62	-1284.00	1705.00	43200	20230605	-88.12	4415	20240206	16.19	8670	-40.83	20240102	4415	16.19	20240206	43200	-88.12	20230605	4415	16.19	20240206	0.12	N	101670	200	100 억	871454	N	N	0	N	N
136	20240503	100638	57	100.00	KSQ150	금속	N	N	N	N	N	5190	100	2	1.96	1317078250	251361	26.75	5130	5330	5130	6610	3570	5090	5239.79	1.73	40203	5526	5307	5121	4902	4716	5215	4810	101	1520	200	3560	10	1	50329672	2612	-4.04	3.04	12	0.50	-1284.00	1705.00	43200	20230605	-87.99	4415	20240206	17.55	8670	-40.14	20240102	4415	17.55	20240206	43200	-87.99	20230605	4415	17.55	20240206	0.12	N	101670	200	100 억	871454	N	N	0	N	N
137	20240503	090638	57	100.00	KSQ150	금속	N	N	N	N	N	5300	210	2	4.13	452183570	86418	9.20	5130	5330	5130	6610	3570	5090	5232.52	1.73	17199	5526	5307	5121	4902	4716	5215	4810	101	1520	200	3560	10	1	50329672	2667	-4.13	3.11	12	0.17	-1284.00	1705.00	43200	20230605	-87.73	4415	20240206	20.05	8670	-38.87	20240102	4415	20.05	20240206	43200	-87.73	20230605	4415	20.05	20240206	0.12	N	101670	200	100 억	871454	N	N	0	N	N
138	20240502	160635	57	100.00	KSQ150	금속	N	N	N	N	N	5090	-230	5	-4.32	4715418335	926353	142.36	5290	5340	4935	6910	3730	5320	5090.25	1.71	11847	5806	5562	5436	5192	5066	5500	5130	101	1590	200	3720	10	1	50329672	2562	-3.96	2.99	12	1.84	-1284.00	1705.00	43200	20230605	-88.22	4415	20240206	15.29	8670	-41.29	20240102	4415	15.29	20240206	43200	-88.22	20230605	4415	15.29	20240206	0.11	N	101670	200	100 억	858568	N	N	484	N	N
139	20240502	150638	57	100.00	KSQ150	금속	N	N	N	N	N	5060	-260	5	-4.89	4586138785	900895	138.45	5290	5340	4935	6910	3730	5320	5090.59	1.71	17095	5806	5562	5436	5192	5066	5500	5130	101	1590	200	3720	10	1	50329672	2547	-3.94	2.97	12	1.79	-1284.00	1705.00	43200	20230605	-88.29	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	43200	-88.29	20230605	4415	14.61	20240206	0.11	N	101670	200	100 억	858568	N	N	484	N	N
140	20240502	140634	57	100.00	KSQ150	금속	N	N	N	N	N	5050	-270	5	-5.08	4154821455	815520	125.33	5290	5340	4935	6910	3730	5320	5094.63	1.71	28009	5806	5562	5436	5192	5066	5500	5130	101	1590	200	3720	10	1	50329672	2542	-3.93	2.96	12	1.62	-1284.00	1705.00	43200	20230605	-88.31	4415	20240206	14.38	8670	-41.75	20240102	4415	14.38	20240206	43200	-88.31	20230605	4415	14.38	20240206	0.11	N	101670	200	100 억	858568	N	N	484	N	N
141	20240502	130633	57	100.00	KSQ150	금속	N	N	N	N	N	5090	-230	5	-4.32	3828253345	751076	115.43	5290	5340	4935	6910	3730	5320	5096.96	1.71	28143	5806	5562	5436	5192	5066	5500	5130	101	1590	200	3720	10	1	50329672	2562	-3.96	2.99	12	1.49	-1284.00	1705.00	43200	20230605	-88.22	4415	20240206	15.29	8670	-41.29	20240102	4415	15.29	20240206	43200	-88.22	20230605	4415	15.29	20240206	0.11	N	101670	200	100 억	858568	N	N	484	N	N
142	20240502	120631	57	100.00	KSQ150	금속	N	N	N	N	N	5040	-280	5	-5.26	3378244025	662085	101.75	5290	5340	4935	6910	3730	5320	5102.36	1.71	20406	5806	5562	5436	5192	5066	5500	5130	101	1590	200	3720	10	1	50329672	2537	-3.93	2.96	12	1.32	-1284.00	1705.00	43200	20230605	-88.33	4415	20240206	14.16	8670	-41.87	20240102	4415	14.16	20240206	43200	-88.33	20230605	4415	14.16	20240206	0.11	N	101670	200	100 억	858568	N	N	484	N	N
143	20240502	110631	57	100.00	KSQ150	금속	N	N	N	N	N	5080	-240	5	-4.51	1932142130	373544	57.41	5290	5340	5050	6910	3730	5320	5172.38	1.71	22503	5806	5562	5436	5192	5066	5500	5130	101	1590	200	3720	10	1	50329672	2557	-3.96	2.98	12	0.74	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.11	N	101670	200	100 억	858568	N	N	484	N	N
144	20240502	100629	57	100.00	KSQ150	금속	N	N	N	N	N	5230	-90	5	-1.69	717903860	136552	20.99	5290	5340	5210	6910	3730	5320	5257.27	1.71	-826	5806	5562	5436	5192	5066	5500	5130	101	1590	200	3720	10	1	50329672	2632	-4.07	3.07	12	0.27	-1284.00	1705.00	43200	20230605	-87.89	4415	20240206	18.46	8670	-39.68	20240102	4415	18.46	20240206	43200	-87.89	20230605	4415	18.46	20240206	0.11	N	101670	200	100 억	858568	N	N	484	N	N
145	20240502	090630	57	100.00	KSQ150	금속	N	N	N	N	N	5260	-60	5	-1.13	144503370	27510	4.23	5290	5300	5220	6910	3730	5320	5252.24	1.71	10683	5806	5562	5436	5192	5066	5500	5130	101	1590	200	3720	10	1	50329672	2647	-4.10	3.09	12	0.05	-1284.00	1705.00	43200	20230605	-87.82	4415	20240206	19.14	8670	-39.33	20240102	4415	19.14	20240206	43200	-87.82	20230605	4415	19.14	20240206	0.11	N	101670	200	100 억	858568	N	N	484	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History