KissMeData/009520/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 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	20250228	160250	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12980	-1080	5	-7.68	10742812610	812620	278.01	13990	14000	12980	18270	9850	14060	13220.64	7.52	-193786	14366	14212	14006	13852	13646	14290	13930	208	4210	500	10400	10	1	41642703	5405	110.94	4.66	12	1.95	117.00	2784.00	26200	20240219	-50.46	11620	20241230	11.70	15910	-18.42	20250110	11650	11.42	20250102	25500	-49.10	20240304	11620	11.70	20241230	2.67	N	009520	500	208 억	3132289	N	N	2293	N	N
3	20250228	150251	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13190	-870	5	-6.19	6371324510	476227	162.92	13990	14000	13100	18270	9850	14060	13378.75	7.52	-164313	14366	14212	14006	13852	13646	14290	13930	208	4210	500	10400	10	1	41642703	5493	112.74	4.74	12	1.14	117.00	2784.00	26200	20240219	-49.66	11620	20241230	13.51	15910	-17.10	20250110	11650	13.22	20250102	25500	-48.27	20240304	11620	13.51	20241230	2.67	N	009520	500	208 억	3132289	N	N	273	N	N
4	20250228	140252	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13280	-780	5	-5.55	5053164220	376013	128.64	13990	14000	13110	18270	9850	14060	13438.80	7.52	-122327	14366	14212	14006	13852	13646	14290	13930	208	4210	500	10400	10	1	41642703	5530	113.50	4.77	12	0.90	117.00	2784.00	26200	20240219	-49.31	11620	20241230	14.29	15910	-16.53	20250110	11650	13.99	20250102	25500	-47.92	20240304	11620	14.29	20241230	2.67	N	009520	500	208 억	3132289	N	N	273	N	N
5	20250228	130252	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13170	-890	5	-6.33	4250410920	315229	107.84	13990	14000	13150	18270	9850	14060	13483.56	7.52	-102733	14366	14212	14006	13852	13646	14290	13930	208	4210	500	10400	10	1	41642703	5484	112.56	4.73	12	0.76	117.00	2784.00	26200	20240219	-49.73	11620	20241230	13.34	15910	-17.22	20250110	11650	13.05	20250102	25500	-48.35	20240304	11620	13.34	20241230	2.67	N	009520	500	208 억	3132289	N	N	273	N	N
6	20250228	120250	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13270	-790	5	-5.62	3401481970	250939	85.85	13990	14000	13270	18270	9850	14060	13555.01	7.52	-79054	14366	14212	14006	13852	13646	14290	13930	208	4210	500	10400	10	1	41642703	5526	113.42	4.77	12	0.60	117.00	2784.00	26200	20240219	-49.35	11620	20241230	14.20	15910	-16.59	20250110	11650	13.91	20250102	25500	-47.96	20240304	11620	14.20	20241230	2.67	N	009520	500	208 억	3132289	N	N	273	N	N
7	20250228	110250	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13420	-640	5	-4.55	2470711390	181229	62.00	13990	14000	13420	18270	9850	14060	13633.09	7.52	-48764	14366	14212	14006	13852	13646	14290	13930	208	4210	500	10400	10	1	41642703	5588	114.70	4.82	12	0.44	117.00	2784.00	26200	20240219	-48.78	11620	20241230	15.49	15910	-15.65	20250110	11650	15.19	20250102	25500	-47.37	20240304	11620	15.49	20241230	2.67	N	009520	500	208 억	3132289	N	N	273	N	N
8	20250228	100249	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13670	-390	5	-2.77	1283824200	93578	32.01	13990	14000	13500	18270	9850	14060	13719.29	7.52	-20498	14366	14212	14006	13852	13646	14290	13930	208	4210	500	10400	10	1	41642703	5693	116.84	4.91	12	0.22	117.00	2784.00	26200	20240219	-47.82	11620	20241230	17.64	15910	-14.08	20250110	11650	17.34	20250102	25500	-46.39	20240304	11620	17.64	20241230	2.67	N	009520	500	208 억	3132289	N	N	273	N	N
9	20250228	090251	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13650	-410	5	-2.92	340636360	24743	8.46	13990	14000	13500	18270	9850	14060	13766.97	7.52	-8157	14366	14212	14006	13852	13646	14290	13930	208	4210	500	10400	10	1	41642703	5684	116.67	4.90	12	0.06	117.00	2784.00	26200	20240219	-47.90	11620	20241230	17.47	15910	-14.20	20250110	11650	17.17	20250102	25500	-46.47	20240304	11620	17.47	20241230	2.67	N	009520	500	208 억	3132289	N	N	273	N	N
10	20250227	160247	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14060	-20	5	-0.14	4017898840	287133	54.72	13940	14160	13800	18300	9860	14080	13992.91	7.52	-2678	14680	14380	14000	13700	13320	14530	13850	208	4220	500	10410	10	1	41642703	5855	120.17	5.05	12	0.69	117.00	2784.00	26300	20240216	-46.54	11620	20241230	21.00	15910	-11.63	20250110	11650	20.69	20250102	25500	-44.86	20240304	11620	21.00	20241230	2.62	N	009520	500	208 억	3132840	N	N	273	N	N
11	20250227	150248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14080	0	3	0.00	3750580070	268130	51.10	13940	14160	13800	18300	9860	14080	13987.91	7.52	-1703	14680	14380	14000	13700	13320	14530	13850	208	4220	500	10410	10	1	41642703	5863	120.34	5.06	12	0.64	117.00	2784.00	26300	20240216	-46.46	11620	20241230	21.17	15910	-11.50	20250110	11650	20.86	20250102	25500	-44.78	20240304	11620	21.17	20241230	2.62	N	009520	500	208 억	3132840	N	N	189	N	N
12	20250227	140249	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13980	-100	5	-0.71	3161123370	226197	43.11	13940	14130	13800	18300	9860	14080	13975.09	7.52	-20828	14680	14380	14000	13700	13320	14530	13850	208	4220	500	10410	10	1	41642703	5822	119.49	5.02	12	0.54	117.00	2784.00	26300	20240216	-46.84	11620	20241230	20.31	15910	-12.13	20250110	11650	20.00	20250102	25500	-45.18	20240304	11620	20.31	20241230	2.62	N	009520	500	208 억	3132840	N	N	189	N	N
13	20250227	130248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13980	-100	5	-0.71	2854851310	204235	38.92	13940	14130	13800	18300	9860	14080	13978.26	7.52	-17535	14680	14380	14000	13700	13320	14530	13850	208	4220	500	10410	10	1	41642703	5822	119.49	5.02	12	0.49	117.00	2784.00	26300	20240216	-46.84	11620	20241230	20.31	15910	-12.13	20250110	11650	20.00	20250102	25500	-45.18	20240304	11620	20.31	20241230	2.62	N	009520	500	208 억	3132840	N	N	189	N	N
14	20250227	120248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13920	-160	5	-1.14	2532352860	181154	34.52	13940	14130	13800	18300	9860	14080	13979.00	7.52	-18666	14680	14380	14000	13700	13320	14530	13850	208	4220	500	10410	10	1	41642703	5797	118.97	5.00	12	0.44	117.00	2784.00	26300	20240216	-47.07	11620	20241230	19.79	15910	-12.51	20250110	11650	19.48	20250102	25500	-45.41	20240304	11620	19.79	20241230	2.62	N	009520	500	208 억	3132840	N	N	189	N	N
15	20250227	110250	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13850	-230	5	-1.63	2251002340	160846	30.65	13940	14130	13850	18300	9860	14080	13994.76	7.52	-19820	14680	14380	14000	13700	13320	14530	13850	208	4220	500	10410	10	1	41642703	5768	118.38	4.97	12	0.39	117.00	2784.00	26300	20240216	-47.34	11620	20241230	19.19	15910	-12.95	20250110	11650	18.88	20250102	25500	-45.69	20240304	11620	19.19	20241230	2.62	N	009520	500	208 억	3132840	N	N	189	N	N
16	20250227	100258	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14100	20	2	0.14	1747450030	124745	23.77	13940	14130	13870	18300	9860	14080	14008.17	7.52	-10147	14680	14380	14000	13700	13320	14530	13850	208	4220	500	10410	10	1	41642703	5872	120.51	5.06	12	0.30	117.00	2784.00	26300	20240216	-46.39	11620	20241230	21.34	15910	-11.38	20250110	11650	21.03	20250102	25500	-44.71	20240304	11620	21.34	20241230	2.62	N	009520	500	208 억	3132840	N	N	189	N	N
17	20250227	090257	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13930	-150	5	-1.07	249423870	17857	3.40	13940	14080	13920	18300	9860	14080	13967.80	7.52	-3657	14680	14380	14000	13700	13320	14530	13850	208	4220	500	10410	10	1	41642703	5801	119.06	5.00	12	0.04	117.00	2784.00	26300	20240216	-47.03	11620	20241230	19.88	15910	-12.45	20250110	11650	19.57	20250102	25500	-45.37	20240304	11620	19.88	20241230	2.62	N	009520	500	208 억	3132840	N	N	189	N	N
18	20250226	160248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14080	290	2	2.10	7114087850	505835	66.02	13630	14300	13620	17920	9660	13790	14064.03	7.48	17439	15256	14522	14136	13402	13016	14330	13210	208	4130	500	10200	10	1	41642703	5863	120.34	5.06	12	1.21	117.00	2784.00	26300	20240216	-46.46	11620	20241230	21.17	15910	-11.50	20250110	11650	20.86	20250102	25500	-44.78	20240304	11620	21.17	20241230	2.61	N	009520	500	208 억	3113959	N	N	189	N	N
19	20250226	150249	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14060	270	2	1.96	6800526080	483583	63.11	13630	14300	13620	17920	9660	13790	14062.81	7.48	11310	15256	14522	14136	13402	13016	14330	13210	208	4130	500	10200	10	1	41642703	5855	120.17	5.05	12	1.16	117.00	2784.00	26300	20240216	-46.54	11620	20241230	21.00	15910	-11.63	20250110	11650	20.69	20250102	25500	-44.86	20240304	11620	21.00	20241230	2.61	N	009520	500	208 억	3113959	N	N	9941	N	N
20	20250226	140249	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14140	350	2	2.54	6260347430	445259	58.11	13630	14300	13620	17920	9660	13790	14060.03	7.48	15909	15256	14522	14136	13402	13016	14330	13210	208	4130	500	10200	10	1	41642703	5888	120.85	5.08	12	1.07	117.00	2784.00	26300	20240216	-46.24	11620	20241230	21.69	15910	-11.13	20250110	11650	21.37	20250102	25500	-44.55	20240304	11620	21.69	20241230	2.61	N	009520	500	208 억	3113959	N	N	9941	N	N
21	20250226	130250	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14150	360	2	2.61	5110229050	364150	47.53	13630	14280	13620	17920	9660	13790	14033.33	7.48	16829	15256	14522	14136	13402	13016	14330	13210	208	4130	500	10200	10	1	41642703	5892	120.94	5.08	12	0.87	117.00	2784.00	26300	20240216	-46.20	11620	20241230	21.77	15910	-11.06	20250110	11650	21.46	20250102	25500	-44.51	20240304	11620	21.77	20241230	2.61	N	009520	500	208 억	3113959	N	N	9941	N	N
22	20250226	120249	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14050	260	2	1.89	3451761410	247001	32.24	13630	14240	13620	17920	9660	13790	13974.71	7.48	-3838	15256	14522	14136	13402	13016	14330	13210	208	4130	500	10200	10	1	41642703	5851	120.09	5.05	12	0.59	117.00	2784.00	26300	20240216	-46.58	11620	20241230	20.91	15910	-11.69	20250110	11650	20.60	20250102	25500	-44.90	20240304	11620	20.91	20241230	2.61	N	009520	500	208 억	3113959	N	N	9941	N	N
23	20250226	110249	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14010	220	2	1.60	3026642320	216640	28.27	13630	14240	13620	17920	9660	13790	13970.86	7.48	-5253	15256	14522	14136	13402	13016	14330	13210	208	4130	500	10200	10	1	41642703	5834	119.74	5.03	12	0.52	117.00	2784.00	26300	20240216	-46.73	11620	20241230	20.57	15910	-11.94	20250110	11650	20.26	20250102	25500	-45.06	20240304	11620	20.57	20241230	2.61	N	009520	500	208 억	3113959	N	N	9941	N	N
24	20250226	100248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13910	120	2	0.87	2699837170	193248	25.22	13630	14240	13620	17920	9660	13790	13970.87	7.48	-10762	15256	14522	14136	13402	13016	14330	13210	208	4130	500	10200	10	1	41642703	5792	118.89	5.00	12	0.46	117.00	2784.00	26300	20240216	-47.11	11620	20241230	19.71	15910	-12.57	20250110	11650	19.40	20250102	25500	-45.45	20240304	11620	19.71	20241230	2.61	N	009520	500	208 억	3113959	N	N	9941	N	N
25	20250226	090251	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13770	-20	5	-0.15	239303980	17493	2.28	13630	13800	13620	17920	9660	13790	13679.80	7.48	3704	15256	14522	14136	13402	13016	14330	13210	208	4130	500	10200	10	1	41642703	5734	117.69	4.95	12	0.04	117.00	2784.00	26300	20240216	-47.64	11620	20241230	18.50	15910	-13.45	20250110	11650	18.20	20250102	25500	-46.00	20240304	11620	18.50	20241230	2.61	N	009520	500	208 억	3113959	N	N	9941	N	N
26	20250225	160248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13790	-620	5	-4.30	10775946590	754121	95.39	14200	14870	13750	18730	10090	14410	14290.66	7.56	-35312	15043	14726	14413	14096	13783	14885	14255	208	4320	500	10660	10	1	41642703	5743	117.86	4.95	12	1.81	117.00	2784.00	26300	20240216	-47.57	11620	20241230	18.67	15910	-13.32	20250110	11650	18.37	20250102	25500	-45.92	20240304	11620	18.67	20241230	2.62	N	009520	500	208 억	3146631	N	N	9941	N	N
27	20250225	150248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13820	-590	5	-4.09	9884839020	689526	87.22	14200	14870	13810	18730	10090	14410	14335.66	7.56	-54980	15043	14726	14413	14096	13783	14885	14255	208	4320	500	10660	10	1	41642703	5755	118.12	4.96	12	1.66	117.00	2784.00	26300	20240216	-47.45	11620	20241230	18.93	15910	-13.14	20250110	11650	18.63	20250102	25500	-45.80	20240304	11620	18.93	20241230	2.62	N	009520	500	208 억	3146631	N	N	4582	N	N
28	20250225	140248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13930	-480	5	-3.33	9277814290	645727	81.68	14200	14870	13910	18730	10090	14410	14367.99	7.56	-54343	15043	14726	14413	14096	13783	14885	14255	208	4320	500	10660	10	1	41642703	5801	119.06	5.00	12	1.55	117.00	2784.00	26300	20240216	-47.03	11620	20241230	19.88	15910	-12.45	20250110	11650	19.57	20250102	25500	-45.37	20240304	11620	19.88	20241230	2.62	N	009520	500	208 억	3146631	N	N	4582	N	N
29	20250225	130248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13980	-430	5	-2.98	8723346560	606000	76.66	14200	14870	13960	18730	10090	14410	14394.95	7.56	-57136	15043	14726	14413	14096	13783	14885	14255	208	4320	500	10660	10	1	41642703	5822	119.49	5.02	12	1.46	117.00	2784.00	26300	20240216	-46.84	11620	20241230	20.31	15910	-12.13	20250110	11650	20.00	20250102	25500	-45.18	20240304	11620	20.31	20241230	2.62	N	009520	500	208 억	3146631	N	N	4582	N	N
30	20250225	120247	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14040	-370	5	-2.57	8055862290	558354	70.63	14200	14870	14030	18730	10090	14410	14427.89	7.56	-63575	15043	14726	14413	14096	13783	14885	14255	208	4320	500	10660	10	1	41642703	5847	120.00	5.04	12	1.34	117.00	2784.00	26300	20240216	-46.62	11620	20241230	20.83	15910	-11.75	20250110	11650	20.52	20250102	25500	-44.94	20240304	11620	20.83	20241230	2.62	N	009520	500	208 억	3146631	N	N	4582	N	N
31	20250225	110247	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14220	-190	5	-1.32	7193514310	497219	62.90	14200	14870	14120	18730	10090	14410	14467.54	7.56	-63443	15043	14726	14413	14096	13783	14885	14255	208	4320	500	10660	10	1	41642703	5922	121.54	5.11	12	1.19	117.00	2784.00	26300	20240216	-45.93	11620	20241230	22.38	15910	-10.62	20250110	11650	22.06	20250102	25500	-44.24	20240304	11620	22.38	20241230	2.62	N	009520	500	208 억	3146631	N	N	4582	N	N
32	20250225	100246	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14220	-190	5	-1.32	6259882730	431294	54.56	14200	14870	14120	18730	10090	14410	14514.27	7.56	-56701	15043	14726	14413	14096	13783	14885	14255	208	4320	500	10660	10	1	41642703	5922	121.54	5.11	12	1.04	117.00	2784.00	26300	20240216	-45.93	11620	20241230	22.38	15910	-10.62	20250110	11650	22.06	20250102	25500	-44.24	20240304	11620	22.38	20241230	2.62	N	009520	500	208 억	3146631	N	N	4582	N	N
33	20250225	090248	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14480	70	2	0.49	629348010	44033	5.57	14200	14520	14120	18730	10090	14410	14291.70	7.56	3983	15043	14726	14413	14096	13783	14885	14255	208	4320	500	10660	10	1	41642703	6030	123.76	5.20	12	0.11	117.00	2784.00	26300	20240216	-44.94	11620	20241230	24.61	15910	-8.99	20250110	11650	24.29	20250102	25500	-43.22	20240304	11620	24.61	20241230	2.62	N	009520	500	208 억	3146631	N	N	4582	N	N
34	20250224	160245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14410	-150	5	-1.03	11065553440	763382	22.66	14320	14730	14100	18920	10200	14560	14495.54	7.57	-9742	16040	15300	14650	13910	13260	15670	14280	208	4360	500	10770	10	1	41642703	6001	123.16	5.18	12	1.83	117.00	2784.00	26300	20240216	-45.21	11620	20241230	24.01	15910	-9.43	20250110	11650	23.69	20250102	25500	-43.49	20240304	11620	24.01	20241230	2.60	N	009520	500	208 억	3150789	N	N	4582	N	N
35	20250224	150246	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14470	-90	5	-0.62	10352427660	714013	21.20	14320	14730	14100	18920	10200	14560	14498.93	7.57	-22581	16040	15300	14650	13910	13260	15670	14280	208	4360	500	10770	10	1	41642703	6026	123.68	5.20	12	1.71	117.00	2784.00	26300	20240216	-44.98	11620	20241230	24.53	15910	-9.05	20250110	11650	24.21	20250102	25500	-43.25	20240304	11620	24.53	20241230	2.60	N	009520	500	208 억	3150789	N	N	2290	N	N
36	20250224	140246	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14580	20	2	0.14	9577434890	660645	19.61	14320	14730	14100	18920	10200	14560	14497.10	7.57	-23114	16040	15300	14650	13910	13260	15670	14280	208	4360	500	10770	10	1	41642703	6072	124.62	5.24	12	1.59	117.00	2784.00	26300	20240216	-44.56	11620	20241230	25.47	15910	-8.36	20250110	11650	25.15	20250102	25500	-42.82	20240304	11620	25.47	20241230	2.60	N	009520	500	208 억	3150789	N	N	2290	N	N
37	20250224	130245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14610	50	2	0.34	8843940450	610327	18.12	14320	14730	14100	18920	10200	14560	14490.49	7.57	-35352	16040	15300	14650	13910	13260	15670	14280	208	4360	500	10770	10	1	41642703	6084	124.87	5.25	12	1.47	117.00	2784.00	26300	20240216	-44.45	11620	20241230	25.73	15910	-8.17	20250110	11650	25.41	20250102	25500	-42.71	20240304	11620	25.73	20241230	2.60	N	009520	500	208 억	3150789	N	N	2290	N	N
38	20250224	120245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14550	-10	5	-0.07	7809742330	539595	16.02	14320	14730	14100	18920	10200	14560	14473.34	7.57	-32339	16040	15300	14650	13910	13260	15670	14280	208	4360	500	10770	10	1	41642703	6059	124.36	5.23	12	1.30	117.00	2784.00	26300	20240216	-44.68	11620	20241230	25.22	15910	-8.55	20250110	11650	24.89	20250102	25500	-42.94	20240304	11620	25.22	20241230	2.60	N	009520	500	208 억	3150789	N	N	2290	N	N
39	20250224	110245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14460	-100	5	-0.69	6922278900	478439	14.20	14320	14730	14100	18920	10200	14560	14468.46	7.57	-40906	16040	15300	14650	13910	13260	15670	14280	208	4360	500	10770	10	1	41642703	6022	123.59	5.19	12	1.15	117.00	2784.00	26300	20240216	-45.02	11620	20241230	24.44	15910	-9.11	20250110	11650	24.12	20250102	25500	-43.29	20240304	11620	24.44	20241230	2.60	N	009520	500	208 억	3150789	N	N	2290	N	N
40	20250224	100244	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14500	-60	5	-0.41	5539732840	382787	11.36	14320	14730	14100	18920	10200	14560	14472.10	7.57	-22921	16040	15300	14650	13910	13260	15670	14280	208	4360	500	10770	10	1	41642703	6038	123.93	5.21	12	0.92	117.00	2784.00	26300	20240216	-44.87	11620	20241230	24.78	15910	-8.86	20250110	11650	24.46	20250102	25500	-43.14	20240304	11620	24.78	20241230	2.60	N	009520	500	208 억	3150789	N	N	2290	N	N
41	20250224	090246	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14460	-100	5	-0.69	875794240	61046	1.81	14320	14490	14100	18920	10200	14560	14346.41	7.57	-3476	16040	15300	14650	13910	13260	15670	14280	208	4360	500	10770	10	1	41642703	6022	123.59	5.19	12	0.15	117.00	2784.00	26300	20240216	-45.02	11620	20241230	24.44	15910	-9.11	20250110	11650	24.12	20250102	25500	-43.29	20240304	11620	24.44	20241230	2.60	N	009520	500	208 억	3150789	N	N	2290	N	N
42	20250221	160245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14560	660	2	4.75	49210899070	3313608	69.51	14000	15390	14000	18070	9730	13900	14851.78	7.60	-15445	16333	15116	14403	13186	12473	15725	13795	208	4170	500	10280	10	1	41642703	6063	124.44	5.23	12	7.96	117.00	2784.00	26300	20240216	-44.64	11620	20241230	25.30	15910	-8.49	20250110	11650	24.98	20250102	26100	-44.21	20240222	11620	25.30	20241230	2.28	N	009520	500	208 억	3166277	N	N	2290	N	N
43	20250221	150245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14620	720	2	5.18	47619717440	3204487	67.22	14000	15390	14000	18070	9730	13900	14860.62	7.60	-34307	16333	15116	14403	13186	12473	15725	13795	208	4170	500	10280	10	1	41642703	6088	124.96	5.25	12	7.70	117.00	2784.00	26300	20240216	-44.41	11620	20241230	25.82	15910	-8.11	20250110	11650	25.49	20250102	26100	-43.98	20240222	11620	25.82	20241230	2.28	N	009520	500	208 억	3166277	N	N	3337	N	N
44	20250221	140244	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14640	740	2	5.32	39722193830	2673215	56.08	14000	15390	14000	18070	9730	13900	14859.69	7.60	-64821	16333	15116	14403	13186	12473	15725	13795	208	4170	500	10280	10	1	41642703	6096	125.13	5.26	12	6.42	117.00	2784.00	26300	20240216	-44.33	11620	20241230	25.99	15910	-7.98	20250110	11650	25.67	20250102	26100	-43.91	20240222	11620	25.99	20241230	2.28	N	009520	500	208 억	3166277	N	N	3337	N	N
45	20250221	130245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14640	740	2	5.32	37108410330	2495306	52.35	14000	15390	14000	18070	9730	13900	14871.68	7.60	-63356	16333	15116	14403	13186	12473	15725	13795	208	4170	500	10280	10	1	41642703	6096	125.13	5.26	12	5.99	117.00	2784.00	26300	20240216	-44.33	11620	20241230	25.99	15910	-7.98	20250110	11650	25.67	20250102	26100	-43.91	20240222	11620	25.99	20241230	2.28	N	009520	500	208 억	3166277	N	N	3337	N	N
46	20250221	120245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14590	690	2	4.96	35601347070	2392400	50.19	14000	15390	14000	18070	9730	13900	14881.43	7.60	-62250	16333	15116	14403	13186	12473	15725	13795	208	4170	500	10280	10	1	41642703	6076	124.70	5.24	12	5.75	117.00	2784.00	26300	20240216	-44.52	11620	20241230	25.56	15910	-8.30	20250110	11650	25.24	20250102	26100	-44.10	20240222	11620	25.56	20241230	2.28	N	009520	500	208 억	3166277	N	N	3337	N	N
47	20250221	110245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14460	560	2	4.03	34342180710	2305722	48.37	14000	15390	14000	18070	9730	13900	14894.76	7.60	-54500	16333	15116	14403	13186	12473	15725	13795	208	4170	500	10280	10	1	41642703	6022	123.59	5.19	12	5.54	117.00	2784.00	26300	20240216	-45.02	11620	20241230	24.44	15910	-9.11	20250110	11650	24.12	20250102	26100	-44.60	20240222	11620	24.44	20241230	2.28	N	009520	500	208 억	3166277	N	N	3337	N	N
48	20250221	100245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14710	810	2	5.83	30981969690	2074653	43.52	14000	15390	14000	18070	9730	13900	14934.07	7.60	-84015	16333	15116	14403	13186	12473	15725	13795	208	4170	500	10280	10	1	41642703	6126	125.73	5.28	12	4.98	117.00	2784.00	26300	20240216	-44.07	11620	20241230	26.59	15910	-7.54	20250110	11650	26.27	20250102	26100	-43.64	20240222	11620	26.59	20241230	2.28	N	009520	500	208 억	3166277	N	N	3337	N	N
49	20250221	090245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14140	240	2	1.73	665763390	47196	0.99	14000	14250	14000	18070	9730	13900	14110.82	7.60	-18000	16333	15116	14403	13186	12473	15725	13795	208	4170	500	10280	10	1	41642703	5888	120.85	5.08	12	0.11	117.00	2784.00	26300	20240216	-46.24	11620	20241230	21.69	15910	-11.13	20250110	11650	21.37	20250102	26100	-45.82	20240222	11620	21.69	20241230	2.28	N	009520	500	208 억	3166277	N	N	3337	N	N
50	20250220	160244	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13900	-160	5	-1.14	70009666900	4751841	39.45	13810	15620	13690	18270	9850	14060	14733.68	7.53	22656	17286	15672	13906	12292	10526	16480	13100	208	4210	500	10400	10	1	41642703	5788	118.80	4.99	12	11.41	117.00	2784.00	26300	20240216	-47.15	11620	20241230	19.62	15910	-12.63	20250110	11650	19.31	20250102	26100	-46.74	20240222	11620	19.62	20241230	2.23	N	009520	500	208 억	3137006	N	N	3337	N	N
51	20250220	150244	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14000	-60	5	-0.43	69132199780	4688827	38.92	13810	15620	13690	18270	9850	14060	14744.06	7.53	12059	17286	15672	13906	12292	10526	16480	13100	208	4210	500	10400	10	1	41642703	5830	119.66	5.03	12	11.26	117.00	2784.00	26300	20240216	-46.77	11620	20241230	20.48	15910	-12.01	20250110	11650	20.17	20250102	26100	-46.36	20240222	11620	20.48	20241230	2.23	N	009520	500	208 억	3137006	N	N	10447	N	N
52	20250220	140245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14070	10	2	0.07	67444327530	4567694	37.92	13810	15620	13690	18270	9850	14060	14765.54	7.53	1523	17286	15672	13906	12292	10526	16480	13100	208	4210	500	10400	10	1	41642703	5859	120.26	5.05	12	10.97	117.00	2784.00	26300	20240216	-46.50	11620	20241230	21.08	15910	-11.57	20250110	11650	20.77	20250102	26100	-46.09	20240222	11620	21.08	20241230	2.23	N	009520	500	208 억	3137006	N	N	10447	N	N
53	20250220	130243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14270	210	2	1.49	65619225060	4438051	36.84	13810	15620	13690	18270	9850	14060	14785.63	7.53	-5912	17286	15672	13906	12292	10526	16480	13100	208	4210	500	10400	10	1	41642703	5942	121.97	5.13	12	10.66	117.00	2784.00	26300	20240216	-45.74	11620	20241230	22.81	15910	-10.31	20250110	11650	22.49	20250102	26100	-45.33	20240222	11620	22.81	20241230	2.23	N	009520	500	208 억	3137006	N	N	10447	N	N
54	20250220	120244	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14250	190	2	1.35	64014986690	4325113	35.90	13810	15620	13690	18270	9850	14060	14800.80	7.53	-25222	17286	15672	13906	12292	10526	16480	13100	208	4210	500	10400	10	1	41642703	5934	121.79	5.12	12	10.39	117.00	2784.00	26300	20240216	-45.82	11620	20241230	22.63	15910	-10.43	20250110	11650	22.32	20250102	26100	-45.40	20240222	11620	22.63	20241230	2.23	N	009520	500	208 억	3137006	N	N	10447	N	N
55	20250220	110244	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14530	470	2	3.34	60551269870	4083557	33.90	13810	15620	13690	18270	9850	14060	14828.11	7.53	-60005	17286	15672	13906	12292	10526	16480	13100	208	4210	500	10400	10	1	41642703	6051	124.19	5.22	12	9.81	117.00	2784.00	26300	20240216	-44.75	11620	20241230	25.04	15910	-8.67	20250110	11650	24.72	20250102	26100	-44.33	20240222	11620	25.04	20241230	2.23	N	009520	500	208 억	3137006	N	N	10447	N	N
56	20250220	100243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	15510	1450	2	10.31	37478822570	2545017	21.13	13810	15620	13690	18270	9850	14060	14726.41	7.53	-54621	17286	15672	13906	12292	10526	16480	13100	208	4210	500	10400	10	1	41642703	6459	132.56	5.57	12	6.11	117.00	2784.00	26300	20240216	-41.03	11620	20241230	33.48	15910	-2.51	20250110	11650	33.13	20250102	26100	-40.57	20240222	11620	33.48	20241230	2.23	N	009520	500	208 억	3137006	N	N	10447	N	N
57	20250220	090245	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13710	-350	5	-2.49	1454220160	105411	0.88	13810	13920	13700	18270	9850	14060	13795.15	7.53	2260	17286	15672	13906	12292	10526	16480	13100	208	4210	500	10400	10	1	41642703	5709	117.18	4.92	12	0.25	117.00	2784.00	26300	20240216	-47.87	11620	20241230	17.99	15910	-13.83	20250110	11650	17.68	20250102	26100	-47.47	20240222	11620	17.99	20241230	2.23	N	009520	500	208 억	3137006	N	N	10447	N	N
58	20250219	160242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14060	1910	2	15.72	173214713260	11963913	6053.29	12150	15520	12140	15790	8510	12150	14478.24	8.11	-241386	12643	12396	12223	11976	11803	12310	11890	208	3640	500	8990	10	1	41642703	5855	120.17	5.05	12	28.73	117.00	2784.00	26300	20240216	-46.54	11620	20241230	21.00	15910	-11.63	20250110	11650	20.69	20250102	26200	-46.34	20240219	11620	21.00	20241230	2.19	N	009520	500	208 억	3378592	N	N	10447	N	N
59	20250219	150244	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14480	2330	2	19.18	166922951220	11521117	5829.26	12150	15520	12140	15790	8510	12150	14488.43	8.11	-294279	12643	12396	12223	11976	11803	12310	11890	208	3640	500	8990	10	1	41642703	6030	123.76	5.20	12	27.67	117.00	2784.00	26300	20240216	-44.94	11620	20241230	24.61	15910	-8.99	20250110	11650	24.29	20250102	26200	-44.73	20240219	11620	24.61	20241230	2.19	N	009520	500	208 억	3378592	N	N	877	N	N
60	20250219	140242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14310	2160	2	17.78	138483427060	9600833	4857.66	12150	15520	12140	15790	8510	12150	14424.11	8.11	-282430	12643	12396	12223	11976	11803	12310	11890	208	3640	500	8990	10	1	41642703	5959	122.31	5.14	12	23.06	117.00	2784.00	26300	20240216	-45.59	11620	20241230	23.15	15910	-10.06	20250110	11650	22.83	20250102	26200	-45.38	20240219	11620	23.15	20241230	2.19	N	009520	500	208 억	3378592	N	N	877	N	N
61	20250219	130243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14500	2350	2	19.34	130095026240	9021774	4564.68	12150	15520	12140	15790	8510	12150	14420.12	8.11	-274753	12643	12396	12223	11976	11803	12310	11890	208	3640	500	8990	10	1	41642703	6038	123.93	5.21	12	21.66	117.00	2784.00	26300	20240216	-44.87	11620	20241230	24.78	15910	-8.86	20250110	11650	24.46	20250102	26200	-44.66	20240219	11620	24.78	20241230	2.19	N	009520	500	208 억	3378592	N	N	877	N	N
62	20250219	120243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	14620	2470	2	20.33	121371421720	8415350	4257.85	12150	15520	12140	15790	8510	12150	14422.62	8.11	-278571	12643	12396	12223	11976	11803	12310	11890	208	3640	500	8990	10	1	41642703	6088	124.96	5.25	12	20.21	117.00	2784.00	26300	20240216	-44.41	11620	20241230	25.82	15910	-8.11	20250110	11650	25.49	20250102	26200	-44.20	20240219	11620	25.82	20241230	2.19	N	009520	500	208 억	3378592	N	N	877	N	N
63	20250219	110243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	15170	3020	2	24.86	106255206500	7387749	3737.93	12150	15520	12140	15790	8510	12150	14382.62	8.11	-273991	12643	12396	12223	11976	11803	12310	11890	208	3640	500	8990	10	1	41642703	6317	129.66	5.45	12	17.74	117.00	2784.00	26300	20240216	-42.32	11620	20241230	30.55	15910	-4.65	20250110	11650	30.21	20250102	26200	-42.10	20240219	11620	30.55	20241230	2.19	N	009520	500	208 억	3378592	N	N	877	N	N
64	20250219	100243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	13550	1400	2	11.52	40324737870	2962951	1499.14	12150	14190	12140	15790	8510	12150	13609.65	8.11	-232188	12643	12396	12223	11976	11803	12310	11890	208	3640	500	8990	10	1	41642703	5643	115.81	4.87	12	7.12	117.00	2784.00	26300	20240216	-48.48	11620	20241230	16.61	15910	-14.83	20250110	11650	16.31	20250102	26200	-48.28	20240219	11620	16.61	20241230	2.19	N	009520	500	208 억	3378592	N	N	877	N	N
65	20250219	090243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12280	130	2	1.07	85944850	7055	3.57	12150	12310	12140	15790	8510	12150	12182.12	8.11	3	12643	12396	12223	11976	11803	12310	11890	208	3640	500	8990	10	1	41642703	5114	104.96	4.41	12	0.02	117.00	2784.00	26300	20240216	-53.31	11620	20241230	5.68	15910	-22.82	20250110	11650	5.41	20250102	26200	-53.13	20240219	11620	5.68	20241230	2.19	N	009520	500	208 억	3378592	N	N	877	N	N
66	20250218	160242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12150	-220	5	-1.78	2403244820	197431	110.12	12380	12470	12050	16080	8660	12370	12172.61	8.32	-70048	12863	12616	12433	12186	12003	12525	12095	208	3710	500	9150	10	1	41642703	5060	103.85	4.36	12	0.47	117.00	2784.00	26300	20240216	-53.80	11620	20241230	4.56	15910	-23.63	20250110	11650	4.29	20250102	26200	-53.63	20240219	11620	4.56	20241230	2.18	N	009520	500	208 억	3465203	N	N	877	N	N
67	20250218	150243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12140	-230	5	-1.86	2229995520	183174	102.17	12380	12470	12050	16080	8660	12370	12174.19	8.32	-65983	12863	12616	12433	12186	12003	12525	12095	208	3710	500	9150	10	1	41642703	5055	103.76	4.36	12	0.44	117.00	2784.00	26300	20240216	-53.84	11620	20241230	4.48	15910	-23.70	20250110	11650	4.21	20250102	26200	-53.66	20240219	11620	4.48	20241230	2.18	N	009520	500	208 억	3465203	N	N	821	N	N
68	20250218	140243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12130	-240	5	-1.94	2071418140	170118	94.89	12380	12470	12050	16080	8660	12370	12176.36	8.32	-62652	12863	12616	12433	12186	12003	12525	12095	208	3710	500	9150	10	1	41642703	5051	103.68	4.36	12	0.41	117.00	2784.00	26300	20240216	-53.88	11620	20241230	4.39	15910	-23.76	20250110	11650	4.12	20250102	26200	-53.70	20240219	11620	4.39	20241230	2.18	N	009520	500	208 억	3465203	N	N	821	N	N
69	20250218	130242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12150	-220	5	-1.78	1815551940	149049	83.14	12380	12470	12050	16080	8660	12370	12180.91	8.32	-52393	12863	12616	12433	12186	12003	12525	12095	208	3710	500	9150	10	1	41642703	5060	103.85	4.36	12	0.36	117.00	2784.00	26300	20240216	-53.80	11620	20241230	4.56	15910	-23.63	20250110	11650	4.29	20250102	26200	-53.63	20240219	11620	4.56	20241230	2.18	N	009520	500	208 억	3465203	N	N	821	N	N
70	20250218	120242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12110	-260	5	-2.10	1705588570	139983	78.08	12380	12470	12050	16080	8660	12370	12184.26	8.32	-48159	12863	12616	12433	12186	12003	12525	12095	208	3710	500	9150	10	1	41642703	5043	103.50	4.35	12	0.34	117.00	2784.00	26300	20240216	-53.95	11620	20241230	4.22	15910	-23.88	20250110	11650	3.95	20250102	26200	-53.78	20240219	11620	4.22	20241230	2.18	N	009520	500	208 억	3465203	N	N	821	N	N
71	20250218	110242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12070	-300	5	-2.43	1487747700	121980	68.04	12380	12470	12050	16080	8660	12370	12196.65	8.32	-40279	12863	12616	12433	12186	12003	12525	12095	208	3710	500	9150	10	1	41642703	5026	103.16	4.34	12	0.29	117.00	2784.00	26300	20240216	-54.11	11620	20241230	3.87	15910	-24.14	20250110	11650	3.61	20250102	26200	-53.93	20240219	11620	3.87	20241230	2.18	N	009520	500	208 억	3465203	N	N	821	N	N
72	20250218	100242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12180	-190	5	-1.54	881506120	71857	40.08	12380	12470	12140	16080	8660	12370	12267.51	8.32	-18750	12863	12616	12433	12186	12003	12525	12095	208	3710	500	9150	10	1	41642703	5072	104.10	4.38	12	0.17	117.00	2784.00	26300	20240216	-53.69	11620	20241230	4.82	15910	-23.44	20250110	11650	4.55	20250102	26200	-53.51	20240219	11620	4.82	20241230	2.18	N	009520	500	208 억	3465203	N	N	821	N	N
73	20250218	090242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12360	-10	5	-0.08	69164270	5595	3.12	12380	12470	12310	16080	8660	12370	12361.80	8.32	-2844	12863	12616	12433	12186	12003	12525	12095	208	3710	500	9150	10	1	41642703	5147	105.64	4.44	12	0.01	117.00	2784.00	26300	20240216	-53.00	11620	20241230	6.37	15910	-22.31	20250110	11650	6.09	20250102	26200	-52.82	20240219	11620	6.37	20241230	2.18	N	009520	500	208 억	3465203	N	N	821	N	N
74	20250217	160242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12370	0	3	0.00	2224570910	178307	113.62	12380	12680	12250	16080	8660	12370	12476.07	8.32	-396	12843	12606	12473	12236	12103	12540	12170	208	3710	500	9150	10	1	41642703	5151	105.73	4.44	12	0.43	117.00	2784.00	26300	20240216	-52.97	11620	20241230	6.45	15910	-22.25	20250110	11650	6.18	20250102	26200	-52.79	20240219	11620	6.45	20241230	2.21	N	009520	500	208 억	3466357	N	N	821	N	N
75	20250217	150242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12380	10	2	0.08	2086331740	167137	106.51	12380	12680	12250	16080	8660	12370	12482.76	8.32	5667	12843	12606	12473	12236	12103	12540	12170	208	3710	500	9150	10	1	41642703	5155	105.81	4.45	12	0.40	117.00	2784.00	26300	20240216	-52.93	11620	20241230	6.54	15910	-22.19	20250110	11650	6.27	20250102	26200	-52.75	20240219	11620	6.54	20241230	2.21	N	009520	500	208 억	3466357	N	N	2106	N	N
76	20250217	140241	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12410	40	2	0.32	1841364810	147384	93.92	12380	12680	12250	16080	8660	12370	12493.65	8.32	18563	12843	12606	12473	12236	12103	12540	12170	208	3710	500	9150	10	1	41642703	5168	106.07	4.46	12	0.35	117.00	2784.00	26300	20240216	-52.81	11620	20241230	6.80	15910	-22.00	20250110	11650	6.52	20250102	26200	-52.63	20240219	11620	6.80	20241230	2.21	N	009520	500	208 억	3466357	N	N	2106	N	N
77	20250217	130243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12410	40	2	0.32	1682091210	134553	85.74	12380	12680	12250	16080	8660	12370	12501.33	8.32	23605	12843	12606	12473	12236	12103	12540	12170	208	3710	500	9150	10	1	41642703	5168	106.07	4.46	12	0.32	117.00	2784.00	26300	20240216	-52.81	11620	20241230	6.80	15910	-22.00	20250110	11650	6.52	20250102	26200	-52.63	20240219	11620	6.80	20241230	2.21	N	009520	500	208 억	3466357	N	N	2106	N	N
78	20250217	120243	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12490	120	2	0.97	1524493660	121883	77.67	12380	12680	12250	16080	8660	12370	12507.84	8.32	29839	12843	12606	12473	12236	12103	12540	12170	208	3710	500	9150	10	1	41642703	5201	106.75	4.49	12	0.29	117.00	2784.00	26300	20240216	-52.51	11620	20241230	7.49	15910	-21.50	20250110	11650	7.21	20250102	26200	-52.33	20240219	11620	7.49	20241230	2.21	N	009520	500	208 억	3466357	N	N	2106	N	N
79	20250217	110242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12590	220	2	1.78	1082671300	86838	55.34	12380	12630	12250	16080	8660	12370	12467.71	8.32	24956	12843	12606	12473	12236	12103	12540	12170	208	3710	500	9150	10	1	41642703	5243	107.61	4.52	12	0.21	117.00	2784.00	26300	20240216	-52.13	11620	20241230	8.35	15910	-20.87	20250110	11650	8.07	20250102	26200	-51.95	20240219	11620	8.35	20241230	2.21	N	009520	500	208 억	3466357	N	N	2106	N	N
80	20250217	100241	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12370	0	3	0.00	362257870	29334	18.69	12380	12430	12250	16080	8660	12370	12349.42	8.32	-1555	12843	12606	12473	12236	12103	12540	12170	208	3710	500	9150	10	1	41642703	5151	105.73	4.44	12	0.07	117.00	2784.00	26300	20240216	-52.97	11620	20241230	6.45	15910	-22.25	20250110	11650	6.18	20250102	26200	-52.79	20240219	11620	6.45	20241230	2.21	N	009520	500	208 억	3466357	N	N	2106	N	N
81	20250217	090242	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12310	-60	5	-0.49	59314090	4813	3.07	12380	12400	12250	16080	8660	12370	12323.73	8.32	-3143	12843	12606	12473	12236	12103	12540	12170	208	3710	500	9150	10	1	41642703	5126	105.21	4.42	12	0.01	117.00	2784.00	26300	20240216	-53.19	11620	20241230	5.94	15910	-22.63	20250110	11650	5.67	20250102	26200	-53.02	20240219	11620	5.94	20241230	2.21	N	009520	500	208 억	3466357	N	N	2106	N	N
82	20250214	160240	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12370	-400	5	-3.13	1951689930	156462	65.56	12700	12710	12340	16600	8940	12770	12473.70	8.34	-4786	13290	13030	12510	12250	11730	13160	12380	208	3830	500	9440	10	1	41642703	5151	105.73	4.44	12	0.38	117.00	2784.00	26300	20240216	-52.97	11620	20241230	6.45	15910	-22.25	20250110	11650	6.18	20250102	26300	-52.97	20240216	11620	6.45	20241230	2.18	N	009520	500	208 억	3471150	N	N	2106	N	N
83	20250214	150240	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12400	-370	5	-2.90	1827509940	146429	61.35	12700	12710	12340	16600	8940	12770	12480.32	8.34	-2862	13290	13030	12510	12250	11730	13160	12380	208	3830	500	9440	10	1	41642703	5164	105.98	4.45	12	0.35	117.00	2784.00	26300	20240216	-52.85	11620	20241230	6.71	15910	-22.06	20250110	11650	6.44	20250102	26300	-52.85	20240216	11620	6.71	20241230	2.18	N	009520	500	208 억	3471150	N	N	1040	N	N
84	20250214	140241	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12520	-250	5	-1.96	1615497080	129437	54.23	12700	12710	12340	16600	8940	12770	12480.73	8.34	7370	13290	13030	12510	12250	11730	13160	12380	208	3830	500	9440	10	1	41642703	5214	107.01	4.50	12	0.31	117.00	2784.00	26300	20240216	-52.40	11620	20241230	7.75	15910	-21.31	20250110	11650	7.47	20250102	26300	-52.40	20240216	11620	7.75	20241230	2.18	N	009520	500	208 억	3471150	N	N	1040	N	N
85	20250214	130241	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12590	-180	5	-1.41	1421613870	114013	47.77	12700	12710	12340	16600	8940	12770	12468.61	8.34	563	13290	13030	12510	12250	11730	13160	12380	208	3830	500	9440	10	1	41642703	5243	107.61	4.52	12	0.27	117.00	2784.00	26300	20240216	-52.13	11620	20241230	8.35	15910	-20.87	20250110	11650	8.07	20250102	26300	-52.13	20240216	11620	8.35	20241230	2.18	N	009520	500	208 억	3471150	N	N	1040	N	N
86	20250214	120241	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12540	-230	5	-1.80	1272261680	102109	42.78	12700	12710	12340	16600	8940	12770	12459.53	8.34	-6422	13290	13030	12510	12250	11730	13160	12380	208	3830	500	9440	10	1	41642703	5222	107.18	4.50	12	0.25	117.00	2784.00	26300	20240216	-52.32	11620	20241230	7.92	15910	-21.18	20250110	11650	7.64	20250102	26300	-52.32	20240216	11620	7.92	20241230	2.18	N	009520	500	208 억	3471150	N	N	1040	N	N
87	20250214	110240	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12380	-390	5	-3.05	1108843200	89007	37.29	12700	12710	12340	16600	8940	12770	12457.58	8.34	-14488	13290	13030	12510	12250	11730	13160	12380	208	3830	500	9440	10	1	41642703	5155	105.81	4.45	12	0.21	117.00	2784.00	26300	20240216	-52.93	11620	20241230	6.54	15910	-22.19	20250110	11650	6.27	20250102	26300	-52.93	20240216	11620	6.54	20241230	2.18	N	009520	500	208 억	3471150	N	N	1040	N	N
88	20250214	100240	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12400	-370	5	-2.90	1024789780	82229	34.45	12700	12710	12340	16600	8940	12770	12462.26	8.34	-12506	13290	13030	12510	12250	11730	13160	12380	208	3830	500	9440	10	1	41642703	5164	105.98	4.45	12	0.20	117.00	2784.00	26300	20240216	-52.85	11620	20241230	6.71	15910	-22.06	20250110	11650	6.44	20250102	26300	-52.85	20240216	11620	6.71	20241230	2.18	N	009520	500	208 억	3471150	N	N	1040	N	N
89	20250214	090241	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12500	-270	5	-2.11	219638100	17436	7.31	12700	12710	12450	16600	8940	12770	12595.82	8.34	-9846	13290	13030	12510	12250	11730	13160	12380	208	3830	500	9440	10	1	41642703	5205	106.84	4.49	12	0.04	117.00	2784.00	26300	20240216	-52.47	11620	20241230	7.57	15910	-21.43	20250110	11650	7.30	20250102	26300	-52.47	20240216	11620	7.57	20241230	2.18	N	009520	500	208 억	3471150	N	N	1040	N	N
90	20250213	160239	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12770	740	2	6.15	2930297120	237238	189.13	12030	12770	11990	15630	8430	12030	12344.72	8.09	57404	12263	12146	12053	11936	11843	12100	11890	208	3600	500	8900	10	1	41642703	5318	109.15	4.59	12	0.57	117.00	2784.00	26300	20240216	-51.44	11620	20241230	9.90	15910	-19.74	20250110	11650	9.61	20250102	26300	-51.44	20240216	11620	9.90	20241230	2.14	N	009520	500	208 억	3368286	N	N	1040	N	N
91	20250213	150239	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12310	280	2	2.33	1955155450	159772	127.37	12030	12320	11990	15630	8430	12030	12237.16	8.09	38923	12263	12146	12053	11936	11843	12100	11890	208	3600	500	8900	10	1	41642703	5126	105.21	4.42	12	0.38	117.00	2784.00	26300	20240216	-53.19	11620	20241230	5.94	15910	-22.63	20250110	11650	5.67	20250102	26300	-53.19	20240216	11620	5.94	20241230	2.14	N	009520	500	208 억	3368286	N	N	1329	N	N
92	20250213	140239	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12300	270	2	2.24	1693008180	138458	110.38	12030	12320	11990	15630	8430	12030	12227.59	8.09	36372	12263	12146	12053	11936	11843	12100	11890	208	3600	500	8900	10	1	41642703	5122	105.13	4.42	12	0.33	117.00	2784.00	26300	20240216	-53.23	11620	20241230	5.85	15910	-22.69	20250110	11650	5.58	20250102	26300	-53.23	20240216	11620	5.85	20241230	2.14	N	009520	500	208 억	3368286	N	N	1329	N	N
93	20250213	130239	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12200	170	2	1.41	1376072100	112598	89.76	12030	12320	11990	15630	8430	12030	12221.11	8.09	17959	12263	12146	12053	11936	11843	12100	11890	208	3600	500	8900	10	1	41642703	5080	104.27	4.38	12	0.27	117.00	2784.00	26300	20240216	-53.61	11620	20241230	4.99	15910	-23.32	20250110	11650	4.72	20250102	26300	-53.61	20240216	11620	4.99	20241230	2.14	N	009520	500	208 억	3368286	N	N	1329	N	N
94	20250213	120239	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12190	160	2	1.33	1268882650	103819	82.77	12030	12320	11990	15630	8430	12030	12222.07	8.09	17003	12263	12146	12053	11936	11843	12100	11890	208	3600	500	8900	10	1	41642703	5076	104.19	4.38	12	0.25	117.00	2784.00	26300	20240216	-53.65	11620	20241230	4.91	15910	-23.38	20250110	11650	4.64	20250102	26300	-53.65	20240216	11620	4.91	20241230	2.14	N	009520	500	208 억	3368286	N	N	1329	N	N
95	20250213	110238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12250	220	2	1.83	1024982630	83717	66.74	12030	12320	12030	15630	8430	12030	12243.42	8.09	17660	12263	12146	12053	11936	11843	12100	11890	208	3600	500	8900	10	1	41642703	5101	104.70	4.40	12	0.20	117.00	2784.00	26300	20240216	-53.42	11620	20241230	5.42	15910	-23.00	20250110	11650	5.15	20250102	26300	-53.42	20240216	11620	5.42	20241230	2.14	N	009520	500	208 억	3368286	N	N	1329	N	N
96	20250213	100239	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12280	250	2	2.08	812356410	66340	52.89	12030	12320	12030	15630	8430	12030	12245.35	8.09	16153	12263	12146	12053	11936	11843	12100	11890	208	3600	500	8900	10	1	41642703	5114	104.96	4.41	12	0.16	117.00	2784.00	26300	20240216	-53.31	11620	20241230	5.68	15910	-22.82	20250110	11650	5.41	20250102	26300	-53.31	20240216	11620	5.68	20241230	2.14	N	009520	500	208 억	3368286	N	N	1329	N	N
97	20250213	090238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12230	200	2	1.66	67677730	5553	4.43	12030	12260	12030	15630	8430	12030	12187.60	8.09	4390	12263	12146	12053	11936	11843	12100	11890	208	3600	500	8900	10	1	41642703	5093	104.53	4.39	12	0.01	117.00	2784.00	26300	20240216	-53.50	11620	20241230	5.25	15910	-23.13	20250110	11650	4.98	20250102	26300	-53.50	20240216	11620	5.25	20241230	2.14	N	009520	500	208 억	3368286	N	N	1329	N	N
98	20250212	160238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12030	-160	5	-1.31	1491997790	123963	83.54	12160	12170	11960	15840	8540	12190	12035.83	8.08	-9675	12636	12412	12276	12052	11916	12345	11985	208	3650	500	9020	10	1	41642703	5010	102.82	4.32	12	0.30	117.00	2784.00	26300	20240216	-54.26	11620	20241230	3.53	15910	-24.39	20250110	11650	3.26	20250102	26300	-54.26	20240216	11620	3.53	20241230	2.14	N	009520	500	208 억	3366629	N	N	1329	N	N
99	20250212	150238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12020	-170	5	-1.39	1379290350	114590	77.22	12160	12170	11960	15840	8540	12190	12036.74	8.08	-11313	12636	12412	12276	12052	11916	12345	11985	208	3650	500	9020	10	1	41642703	5005	102.74	4.32	12	0.28	117.00	2784.00	26300	20240216	-54.30	11620	20241230	3.44	15910	-24.45	20250110	11650	3.18	20250102	26300	-54.30	20240216	11620	3.44	20241230	2.14	N	009520	500	208 억	3366629	N	N	8950	N	N
100	20250212	140238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12060	-130	5	-1.07	1154754300	95898	64.63	12160	12170	11960	15840	8540	12190	12041.48	8.08	-17295	12636	12412	12276	12052	11916	12345	11985	208	3650	500	9020	10	1	41642703	5022	103.08	4.33	12	0.23	117.00	2784.00	26300	20240216	-54.14	11620	20241230	3.79	15910	-24.20	20250110	11650	3.52	20250102	26300	-54.14	20240216	11620	3.79	20241230	2.14	N	009520	500	208 억	3366629	N	N	8950	N	N
101	20250212	130238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12030	-160	5	-1.31	787566420	65341	44.03	12160	12170	11960	15840	8540	12190	12053.17	8.08	-4697	12636	12412	12276	12052	11916	12345	11985	208	3650	500	9020	10	1	41642703	5010	102.82	4.32	12	0.16	117.00	2784.00	26300	20240216	-54.26	11620	20241230	3.53	15910	-24.39	20250110	11650	3.26	20250102	26300	-54.26	20240216	11620	3.53	20241230	2.14	N	009520	500	208 억	3366629	N	N	8950	N	N
102	20250212	120237	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12060	-130	5	-1.07	608063840	50432	33.99	12160	12170	11960	15840	8540	12190	12057.10	8.08	-1414	12636	12412	12276	12052	11916	12345	11985	208	3650	500	9020	10	1	41642703	5022	103.08	4.33	12	0.12	117.00	2784.00	26300	20240216	-54.14	11620	20241230	3.79	15910	-24.20	20250110	11650	3.52	20250102	26300	-54.14	20240216	11620	3.79	20241230	2.14	N	009520	500	208 억	3366629	N	N	8950	N	N
103	20250212	110238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12070	-120	5	-0.98	519872580	43126	29.06	12160	12170	11960	15840	8540	12190	12054.74	8.08	-1156	12636	12412	12276	12052	11916	12345	11985	208	3650	500	9020	10	1	41642703	5026	103.16	4.34	12	0.10	117.00	2784.00	26300	20240216	-54.11	11620	20241230	3.87	15910	-24.14	20250110	11650	3.61	20250102	26300	-54.11	20240216	11620	3.87	20241230	2.14	N	009520	500	208 억	3366629	N	N	8950	N	N
104	20250212	100238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12060	-130	5	-1.07	395752650	32846	22.14	12160	12170	11960	15840	8540	12190	12048.73	8.08	-2831	12636	12412	12276	12052	11916	12345	11985	208	3650	500	9020	10	1	41642703	5022	103.08	4.33	12	0.08	117.00	2784.00	26300	20240216	-54.14	11620	20241230	3.79	15910	-24.20	20250110	11650	3.52	20250102	26300	-54.14	20240216	11620	3.79	20241230	2.14	N	009520	500	208 억	3366629	N	N	8950	N	N
105	20250212	090239	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12060	-130	5	-1.07	27924350	2304	1.55	12160	12170	12050	15840	8540	12190	12119.94	8.08	-1541	12636	12412	12276	12052	11916	12345	11985	208	3650	500	9020	10	1	41642703	5022	103.08	4.33	12	0.01	117.00	2784.00	26300	20240216	-54.14	11620	20241230	3.79	15910	-24.20	20250110	11650	3.52	20250102	26300	-54.14	20240216	11620	3.79	20241230	2.14	N	009520	500	208 억	3366629	N	N	8950	N	N
106	20250211	160237	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12190	-260	5	-2.09	1806555680	147708	85.81	12450	12500	12140	16180	8720	12450	12230.59	8.14	-26419	12756	12602	12316	12162	11876	12680	12240	208	3730	500	9210	10	1	41642703	5076	104.19	4.38	12	0.35	117.00	2784.00	26300	20240216	-53.65	11620	20241230	4.91	15910	-23.38	20250110	11650	4.64	20250102	26300	-53.65	20240216	11620	4.91	20241230	2.13	N	009520	500	208 억	3390068	N	N	8950	N	N
107	20250211	150237	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12190	-260	5	-2.09	1576253130	128786	74.82	12450	12500	12140	16180	8720	12450	12239.32	8.14	-20862	12756	12602	12316	12162	11876	12680	12240	208	3730	500	9210	10	1	41642703	5076	104.19	4.38	12	0.31	117.00	2784.00	26300	20240216	-53.65	11620	20241230	4.91	15910	-23.38	20250110	11650	4.64	20250102	26300	-53.65	20240216	11620	4.91	20241230	2.13	N	009520	500	208 억	3390068	N	N	8634	N	N
108	20250211	140238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12200	-250	5	-2.01	1411091870	115246	66.95	12450	12500	12140	16180	8720	12450	12244.17	8.14	-20343	12756	12602	12316	12162	11876	12680	12240	208	3730	500	9210	10	1	41642703	5080	104.27	4.38	12	0.28	117.00	2784.00	26300	20240216	-53.61	11620	20241230	4.99	15910	-23.32	20250110	11650	4.72	20250102	26300	-53.61	20240216	11620	4.99	20241230	2.13	N	009520	500	208 억	3390068	N	N	8634	N	N
109	20250211	130235	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12180	-270	5	-2.17	1281491860	104616	60.78	12450	12500	12140	16180	8720	12450	12249.48	8.14	-23348	12756	12602	12316	12162	11876	12680	12240	208	3730	500	9210	10	1	41642703	5072	104.10	4.38	12	0.25	117.00	2784.00	26300	20240216	-53.69	11620	20241230	4.82	15910	-23.44	20250110	11650	4.55	20250102	26300	-53.69	20240216	11620	4.82	20241230	2.13	N	009520	500	208 억	3390068	N	N	8634	N	N
110	20250211	120237	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12180	-270	5	-2.17	1122315870	91543	53.18	12450	12500	12140	16180	8720	12450	12259.99	8.14	-21893	12756	12602	12316	12162	11876	12680	12240	208	3730	500	9210	10	1	41642703	5072	104.10	4.38	12	0.22	117.00	2784.00	26300	20240216	-53.69	11620	20241230	4.82	15910	-23.44	20250110	11650	4.55	20250102	26300	-53.69	20240216	11620	4.82	20241230	2.13	N	009520	500	208 억	3390068	N	N	8634	N	N
111	20250211	110238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12220	-230	5	-1.85	809415620	65863	38.26	12450	12500	12210	16180	8720	12450	12289.38	8.14	-11732	12756	12602	12316	12162	11876	12680	12240	208	3730	500	9210	10	1	41642703	5089	104.44	4.39	12	0.16	117.00	2784.00	26300	20240216	-53.54	11620	20241230	5.16	15910	-23.19	20250110	11650	4.89	20250102	26300	-53.54	20240216	11620	5.16	20241230	2.13	N	009520	500	208 억	3390068	N	N	8634	N	N
112	20250211	100237	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12370	-80	5	-0.64	506394860	41171	23.92	12450	12500	12210	16180	8720	12450	12299.80	8.14	-235	12756	12602	12316	12162	11876	12680	12240	208	3730	500	9210	10	1	41642703	5151	105.73	4.44	12	0.10	117.00	2784.00	26300	20240216	-52.97	11620	20241230	6.45	15910	-22.25	20250110	11650	6.18	20250102	26300	-52.97	20240216	11620	6.45	20241230	2.13	N	009520	500	208 억	3390068	N	N	8634	N	N
113	20250211	090238	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12250	-200	5	-1.61	55379760	4490	2.61	12450	12500	12230	16180	8720	12450	12334.02	8.14	-2262	12756	12602	12316	12162	11876	12680	12240	208	3730	500	9210	10	1	41642703	5101	104.70	4.40	12	0.01	117.00	2784.00	26300	20240216	-53.42	11620	20241230	5.42	15910	-23.00	20250110	11650	5.15	20250102	26300	-53.42	20240216	11620	5.42	20241230	2.13	N	009520	500	208 억	3390068	N	N	8634	N	N
114	20250210	160236	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12450	-50	5	-0.40	2108112080	171632	174.01	12410	12470	12030	16250	8750	12500	12282.63	8.10	8352	12860	12680	12540	12360	12220	12610	12290	208	3750	500	9250	10	1	41642703	5185	106.41	4.47	12	0.41	117.00	2784.00	26300	20240216	-52.66	11620	20241230	7.14	15910	-21.75	20250110	11650	6.87	20250102	26300	-52.66	20240216	11620	7.14	20241230	2.12	N	009520	500	208 억	3374967	N	N	8634	N	N
115	20250210	150236	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12410	-90	5	-0.72	2005757980	163392	165.65	12410	12470	12030	16250	8750	12500	12275.62	8.10	10308	12860	12680	12540	12360	12220	12610	12290	208	3750	500	9250	10	1	41642703	5168	106.07	4.46	12	0.39	117.00	2784.00	26300	20240216	-52.81	11620	20241230	6.80	15910	-22.00	20250110	11650	6.52	20250102	26300	-52.81	20240216	11620	6.80	20241230	2.12	N	009520	500	208 억	3374967	N	N	1858	N	N
116	20250210	140237	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12380	-120	5	-0.96	1620551440	132346	134.18	12410	12450	12030	16250	8750	12500	12244.64	8.10	61	12860	12680	12540	12360	12220	12610	12290	208	3750	500	9250	10	1	41642703	5155	105.81	4.45	12	0.32	117.00	2784.00	26300	20240216	-52.93	11620	20241230	6.54	15910	-22.19	20250110	11650	6.27	20250102	26300	-52.93	20240216	11620	6.54	20241230	2.12	N	009520	500	208 억	3374967	N	N	1858	N	N
117	20250210	130236	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12310	-190	5	-1.52	1483426960	121232	122.91	12410	12450	12030	16250	8750	12500	12236.08	8.10	-4941	12860	12680	12540	12360	12220	12610	12290	208	3750	500	9250	10	1	41642703	5126	105.21	4.42	12	0.29	117.00	2784.00	26300	20240216	-53.19	11620	20241230	5.94	15910	-22.63	20250110	11650	5.67	20250102	26300	-53.19	20240216	11620	5.94	20241230	2.12	N	009520	500	208 억	3374967	N	N	1858	N	N
118	20250210	120236	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12270	-230	5	-1.84	1356869790	110952	112.49	12410	12450	12030	16250	8750	12500	12229.13	8.10	-6835	12860	12680	12540	12360	12220	12610	12290	208	3750	500	9250	10	1	41642703	5110	104.87	4.41	12	0.27	117.00	2784.00	26300	20240216	-53.35	11620	20241230	5.59	15910	-22.88	20250110	11650	5.32	20250102	26300	-53.35	20240216	11620	5.59	20241230	2.12	N	009520	500	208 억	3374967	N	N	1858	N	N
119	20250210	110235	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12320	-180	5	-1.44	1087013040	89124	90.36	12410	12410	12030	16250	8750	12500	12196.35	8.10	-7723	12860	12680	12540	12360	12220	12610	12290	208	3750	500	9250	10	1	41642703	5130	105.30	4.43	12	0.21	117.00	2784.00	26300	20240216	-53.16	11620	20241230	6.02	15910	-22.56	20250110	11650	5.75	20250102	26300	-53.16	20240216	11620	6.02	20241230	2.12	N	009520	500	208 억	3374967	N	N	1858	N	N
120	20250210	100235	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12190	-310	5	-2.48	699429370	57603	58.40	12410	12410	12030	16250	8750	12500	12141.71	8.10	-18149	12860	12680	12540	12360	12220	12610	12290	208	3750	500	9250	10	1	41642703	5076	104.19	4.38	12	0.14	117.00	2784.00	26300	20240216	-53.65	11620	20241230	4.91	15910	-23.38	20250110	11650	4.64	20250102	26300	-53.65	20240216	11620	4.91	20241230	2.12	N	009520	500	208 억	3374967	N	N	1858	N	N
121	20250210	090236	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12200	-300	5	-2.40	116438160	9462	9.59	12410	12410	12180	16250	8750	12500	12304.11	8.10	-7462	12860	12680	12540	12360	12220	12610	12290	208	3750	500	9250	10	1	41642703	5080	104.27	4.38	12	0.02	117.00	2784.00	26300	20240216	-53.61	11620	20241230	4.99	15910	-23.32	20250110	11650	4.72	20250102	26300	-53.61	20240216	11620	4.99	20241230	2.12	N	009520	500	208 억	3374967	N	N	1858	N	N
122	20250207	160233	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12500	-70	5	-0.56	1232214550	98476	87.91	12530	12720	12400	16340	8800	12570	12512.85	8.11	-7356	12823	12696	12583	12456	12343	12640	12400	208	3770	500	9300	10	1	41642703	5205	106.84	4.49	12	0.24	117.00	2784.00	26300	20240216	-52.47	11620	20241230	7.57	15910	-21.43	20250110	11650	7.30	20250102	26300	-52.47	20240216	11620	7.57	20241230	2.17	N	009520	500	208 억	3375207	N	N	1858	N	N
123	20250207	150235	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12500	-70	5	-0.56	1167614890	93298	83.29	12530	12720	12400	16340	8800	12570	12514.90	8.11	-6159	12823	12696	12583	12456	12343	12640	12400	208	3770	500	9300	10	1	41642703	5205	106.84	4.49	12	0.22	117.00	2784.00	26300	20240216	-52.47	11620	20241230	7.57	15910	-21.43	20250110	11650	7.30	20250102	26300	-52.47	20240216	11620	7.57	20241230	2.17	N	009520	500	208 억	3375207	N	N	4288	N	N
124	20250207	140234	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12470	-100	5	-0.80	997143640	79631	71.09	12530	12720	12400	16340	8800	12570	12522.05	8.11	-8416	12823	12696	12583	12456	12343	12640	12400	208	3770	500	9300	10	1	41642703	5193	106.58	4.48	12	0.19	117.00	2784.00	26300	20240216	-52.59	11620	20241230	7.31	15910	-21.62	20250110	11650	7.04	20250102	26300	-52.59	20240216	11620	7.31	20241230	2.17	N	009520	500	208 억	3375207	N	N	4288	N	N
125	20250207	130233	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12470	-100	5	-0.80	841839800	67180	59.97	12530	12720	12400	16340	8800	12570	12531.11	8.11	-6374	12823	12696	12583	12456	12343	12640	12400	208	3770	500	9300	10	1	41642703	5193	106.58	4.48	12	0.16	117.00	2784.00	26300	20240216	-52.59	11620	20241230	7.31	15910	-21.62	20250110	11650	7.04	20250102	26300	-52.59	20240216	11620	7.31	20241230	2.17	N	009520	500	208 억	3375207	N	N	4288	N	N
126	20250207	120233	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12500	-70	5	-0.56	656823590	52346	46.73	12530	12720	12400	16340	8800	12570	12547.73	8.11	-7470	12823	12696	12583	12456	12343	12640	12400	208	3770	500	9300	10	1	41642703	5205	106.84	4.49	12	0.13	117.00	2784.00	26300	20240216	-52.47	11620	20241230	7.57	15910	-21.43	20250110	11650	7.30	20250102	26300	-52.47	20240216	11620	7.57	20241230	2.17	N	009520	500	208 억	3375207	N	N	4288	N	N
127	20250207	110233	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12500	-70	5	-0.56	566428010	45127	40.28	12530	12720	12400	16340	8800	12570	12551.86	8.11	-8188	12823	12696	12583	12456	12343	12640	12400	208	3770	500	9300	10	1	41642703	5205	106.84	4.49	12	0.11	117.00	2784.00	26300	20240216	-52.47	11620	20241230	7.57	15910	-21.43	20250110	11650	7.30	20250102	26300	-52.47	20240216	11620	7.57	20241230	2.17	N	009520	500	208 억	3375207	N	N	4288	N	N
128	20250207	100234	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12510	-60	5	-0.48	387848670	30821	27.51	12530	12720	12400	16340	8800	12570	12583.91	8.11	-4027	12823	12696	12583	12456	12343	12640	12400	208	3770	500	9300	10	1	41642703	5210	106.92	4.49	12	0.07	117.00	2784.00	26300	20240216	-52.43	11620	20241230	7.66	15910	-21.37	20250110	11650	7.38	20250102	26300	-52.43	20240216	11620	7.66	20241230	2.17	N	009520	500	208 억	3375207	N	N	4288	N	N
129	20250207	090234	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12410	-160	5	-1.27	42492590	3405	3.04	12530	12530	12400	16340	8800	12570	12479.47	8.11	-2543	12823	12696	12583	12456	12343	12640	12400	208	3770	500	9300	10	1	41642703	5168	106.07	4.46	12	0.01	117.00	2784.00	26300	20240216	-52.81	11620	20241230	6.80	15910	-22.00	20250110	11650	6.52	20250102	26300	-52.81	20240216	11620	6.80	20241230	2.17	N	009520	500	208 억	3375207	N	N	4288	N	N
130	20250206	160229	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12570	-160	5	-1.26	1403988370	111819	47.48	12700	12710	12470	16540	8920	12730	12555.79	8.12	-16153	13290	13010	12610	12330	11930	13150	12470	208	3810	500	9420	10	1	41642703	5234	107.44	4.52	12	0.27	117.00	2784.00	26300	20240216	-52.21	11620	20241230	8.18	15910	-20.99	20250110	11650	7.90	20250102	26300	-52.21	20240216	11620	8.18	20241230	2.21	N	009520	500	208 억	3382744	N	N	4223	N	N
131	20250206	150231	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12590	-140	5	-1.10	1340920300	106804	45.35	12700	12710	12470	16540	8920	12730	12554.93	8.12	-16530	13290	13010	12610	12330	11930	13150	12470	208	3810	500	9420	10	1	41642703	5243	107.61	4.52	12	0.26	117.00	2784.00	26300	20240216	-52.13	11620	20241230	8.35	15910	-20.87	20250110	11650	8.07	20250102	26300	-52.13	20240216	11620	8.35	20241230	2.21	N	009520	500	208 억	3382744	N	N	1897	N	N
132	20250206	140232	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12590	-140	5	-1.10	1156499840	92125	39.12	12700	12710	12470	16540	8920	12730	12553.56	8.12	-21283	13290	13010	12610	12330	11930	13150	12470	208	3810	500	9420	10	1	41642703	5243	107.61	4.52	12	0.22	117.00	2784.00	26300	20240216	-52.13	11620	20241230	8.35	15910	-20.87	20250110	11650	8.07	20250102	26300	-52.13	20240216	11620	8.35	20241230	2.21	N	009520	500	208 억	3382744	N	N	1897	N	N
133	20250206	130230	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12660	-70	5	-0.55	996814770	79447	33.73	12700	12710	12470	16540	8920	12730	12546.87	8.12	-21235	13290	13010	12610	12330	11930	13150	12470	208	3810	500	9420	10	1	41642703	5272	108.21	4.55	12	0.19	117.00	2784.00	26300	20240216	-51.86	11620	20241230	8.95	15910	-20.43	20250110	11650	8.67	20250102	26300	-51.86	20240216	11620	8.95	20241230	2.21	N	009520	500	208 억	3382744	N	N	1897	N	N
134	20250206	120228	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12630	-100	5	-0.79	943264490	75208	31.93	12700	12700	12470	16540	8920	12730	12542.03	8.12	-21695	13290	13010	12610	12330	11930	13150	12470	208	3810	500	9420	10	1	41642703	5259	107.95	4.54	12	0.18	117.00	2784.00	26300	20240216	-51.98	11620	20241230	8.69	15910	-20.62	20250110	11650	8.41	20250102	26300	-51.98	20240216	11620	8.69	20241230	2.21	N	009520	500	208 억	3382744	N	N	1897	N	N
135	20250206	110223	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12570	-160	5	-1.26	809777440	64631	27.44	12700	12700	12470	16540	8920	12730	12529.18	8.12	-22324	13290	13010	12610	12330	11930	13150	12470	208	3810	500	9420	10	1	41642703	5234	107.44	4.52	12	0.16	117.00	2784.00	26300	20240216	-52.21	11620	20241230	8.18	15910	-20.99	20250110	11650	7.90	20250102	26300	-52.21	20240216	11620	8.18	20241230	2.21	N	009520	500	208 억	3382744	N	N	1897	N	N
136	20250206	100230	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12490	-240	5	-1.89	516969930	41193	17.49	12700	12700	12470	16540	8920	12730	12549.86	8.12	-8559	13290	13010	12610	12330	11930	13150	12470	208	3810	500	9420	10	1	41642703	5201	106.75	4.49	12	0.10	117.00	2784.00	26300	20240216	-52.51	11620	20241230	7.49	15910	-21.50	20250110	11650	7.21	20250102	26300	-52.51	20240216	11620	7.49	20241230	2.21	N	009520	500	208 억	3382744	N	N	1897	N	N
137	20250206	090230	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12680	-50	5	-0.39	37334330	2952	1.25	12700	12700	12590	16540	8920	12730	12646.57	8.12	306	13290	13010	12610	12330	11930	13150	12470	208	3810	500	9420	10	1	41642703	5280	108.38	4.55	12	0.01	117.00	2784.00	26300	20240216	-51.79	11620	20241230	9.12	15910	-20.30	20250110	11650	8.84	20250102	26300	-51.79	20240216	11620	9.12	20241230	2.21	N	009520	500	208 억	3382744	N	N	1897	N	N
138	20250205	160227	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12730	590	2	4.86	2977903040	234630	113.89	12250	12890	12210	15780	8500	12140	12691.90	7.96	98120	12600	12370	12160	11930	11720	12485	12045	208	3640	500	8980	10	1	41642703	5301	108.80	4.57	12	0.56	117.00	2784.00	26300	20240216	-51.60	11620	20241230	9.55	15910	-19.99	20250110	11650	9.27	20250102	26300	-51.60	20240216	11620	9.55	20241230	2.23	N	009520	500	208 억	3314075	N	N	1897	N	N
139	20250205	150228	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12720	580	2	4.78	2876701320	226684	110.03	12250	12890	12210	15780	8500	12140	12690.36	7.96	100109	12600	12370	12160	11930	11720	12485	12045	208	3640	500	8980	10	1	41642703	5297	108.72	4.57	12	0.54	117.00	2784.00	26300	20240216	-51.63	11620	20241230	9.47	15910	-20.05	20250110	11650	9.18	20250102	26300	-51.63	20240216	11620	9.47	20241230	2.23	N	009520	500	208 억	3314075	N	N	6100	N	N
140	20250205	140228	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12760	620	2	5.11	2633965700	207634	100.78	12250	12890	12210	15780	8500	12140	12685.62	7.96	98014	12600	12370	12160	11930	11720	12485	12045	208	3640	500	8980	10	1	41642703	5314	109.06	4.58	12	0.50	117.00	2784.00	26300	20240216	-51.48	11620	20241230	9.81	15910	-19.80	20250110	11650	9.53	20250102	26300	-51.48	20240216	11620	9.81	20241230	2.23	N	009520	500	208 억	3314075	N	N	6100	N	N
141	20250205	130228	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12840	700	2	5.77	2387021200	188377	91.44	12250	12890	12210	15780	8500	12140	12671.51	7.96	93646	12600	12370	12160	11930	11720	12485	12045	208	3640	500	8980	10	1	41642703	5347	109.74	4.61	12	0.45	117.00	2784.00	26300	20240216	-51.18	11620	20241230	10.50	15910	-19.30	20250110	11650	10.21	20250102	26300	-51.18	20240216	11620	10.50	20241230	2.23	N	009520	500	208 억	3314075	N	N	6100	N	N
142	20250205	120229	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12880	740	2	6.10	2102967670	166295	80.72	12250	12890	12210	15780	8500	12140	12646.01	7.96	83693	12600	12370	12160	11930	11720	12485	12045	208	3640	500	8980	10	1	41642703	5364	110.09	4.63	12	0.40	117.00	2784.00	26300	20240216	-51.03	11620	20241230	10.84	15910	-19.04	20250110	11650	10.56	20250102	26300	-51.03	20240216	11620	10.84	20241230	2.23	N	009520	500	208 억	3314075	N	N	6100	N	N
143	20250205	110228	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12720	580	2	4.78	1496998210	118945	57.73	12250	12750	12210	15780	8500	12140	12585.63	7.96	47559	12600	12370	12160	11930	11720	12485	12045	208	3640	500	8980	10	1	41642703	5297	108.72	4.57	12	0.29	117.00	2784.00	26300	20240216	-51.63	11620	20241230	9.47	15910	-20.05	20250110	11650	9.18	20250102	26300	-51.63	20240216	11620	9.47	20241230	2.23	N	009520	500	208 억	3314075	N	N	6100	N	N
144	20250205	100229	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12670	530	2	4.37	1083172160	86369	41.92	12250	12710	12210	15780	8500	12140	12541.21	7.96	35231	12600	12370	12160	11930	11720	12485	12045	208	3640	500	8980	10	1	41642703	5276	108.29	4.55	12	0.21	117.00	2784.00	26300	20240216	-51.83	11620	20241230	9.04	15910	-20.36	20250110	11650	8.76	20250102	26300	-51.83	20240216	11620	9.04	20241230	2.23	N	009520	500	208 억	3314075	N	N	6100	N	N
145	20250205	090231	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12430	290	2	2.39	100185170	8094	3.93	12250	12450	12210	15780	8500	12140	12377.71	7.96	5735	12600	12370	12160	11930	11720	12485	12045	208	3640	500	8980	10	1	41642703	5176	106.24	4.46	12	0.02	117.00	2784.00	26300	20240216	-52.74	11620	20241230	6.97	15910	-21.87	20250110	11650	6.70	20250102	26300	-52.74	20240216	11620	6.97	20241230	2.23	N	009520	500	208 억	3314075	N	N	6100	N	N
146	20250204	160226	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12140	300	2	2.53	2491119990	203838	105.23	11950	12390	11950	15390	8290	11840	12225.20	7.78	89290	12486	12162	11926	11602	11366	12045	11485	208	3550	500	8760	10	1	41642703	5055	103.76	4.36	12	0.49	117.00	2784.00	26300	20240216	-53.84	11620	20241230	4.48	15910	-23.70	20250110	11650	4.21	20250102	26300	-53.84	20240216	11620	4.48	20241230	2.25	N	009520	500	208 억	3238535	N	N	6100	N	N
147	20250204	150226	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12210	370	2	3.12	2346855760	191994	99.12	11950	12390	11950	15390	8290	11840	12228.00	7.78	89490	12486	12162	11926	11602	11366	12045	11485	208	3550	500	8760	10	1	41642703	5085	104.36	4.39	12	0.46	117.00	2784.00	26300	20240216	-53.57	11620	20241230	5.08	15910	-23.26	20250110	11650	4.81	20250102	26300	-53.57	20240216	11620	5.08	20241230	2.25	N	009520	500	208 억	3238535	N	N	11622	N	N
148	20250204	140226	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12360	520	2	4.39	1921912410	157292	81.20	11950	12390	11950	15390	8290	11840	12224.08	7.78	86059	12486	12162	11926	11602	11366	12045	11485	208	3550	500	8760	10	1	41642703	5147	105.64	4.44	12	0.38	117.00	2784.00	26300	20240216	-53.00	11620	20241230	6.37	15910	-22.31	20250110	11650	6.09	20250102	26300	-53.00	20240216	11620	6.37	20241230	2.25	N	009520	500	208 억	3238535	N	N	11622	N	N
149	20250204	130226	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12380	540	2	4.56	1725933950	141415	73.01	11950	12380	11950	15390	8290	11840	12210.46	7.78	79649	12486	12162	11926	11602	11366	12045	11485	208	3550	500	8760	10	1	41642703	5155	105.81	4.45	12	0.34	117.00	2784.00	26300	20240216	-52.93	11620	20241230	6.54	15910	-22.19	20250110	11650	6.27	20250102	26300	-52.93	20240216	11620	6.54	20241230	2.25	N	009520	500	208 억	3238535	N	N	11622	N	N
150	20250204	120228	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12330	490	2	4.14	1493078610	122568	63.28	11950	12340	11950	15390	8290	11840	12187.83	7.78	68485	12486	12162	11926	11602	11366	12045	11485	208	3550	500	8760	10	1	41642703	5135	105.38	4.43	12	0.29	117.00	2784.00	26300	20240216	-53.12	11620	20241230	6.11	15910	-22.50	20250110	11650	5.84	20250102	26300	-53.12	20240216	11620	6.11	20241230	2.25	N	009520	500	208 억	3238535	N	N	11622	N	N
151	20250204	110223	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12320	480	2	4.05	1333343580	109606	56.58	11950	12340	11950	15390	8290	11840	12171.48	7.78	58708	12486	12162	11926	11602	11366	12045	11485	208	3550	500	8760	10	1	41642703	5130	105.30	4.43	12	0.26	117.00	2784.00	26300	20240216	-53.16	11620	20241230	6.02	15910	-22.56	20250110	11650	5.75	20250102	26300	-53.16	20240216	11620	6.02	20241230	2.25	N	009520	500	208 억	3238535	N	N	11622	N	N
152	20250204	100226	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12270	430	2	3.63	1052785480	86809	44.82	11950	12300	11950	15390	8290	11840	12135.02	7.78	48517	12486	12162	11926	11602	11366	12045	11485	208	3550	500	8760	10	1	41642703	5110	104.87	4.41	12	0.21	117.00	2784.00	26300	20240216	-53.35	11620	20241230	5.59	15910	-22.88	20250110	11650	5.32	20250102	26300	-53.35	20240216	11620	5.59	20241230	2.25	N	009520	500	208 억	3238535	N	N	11622	N	N
153	20250204	090227	55	40.00	KSQ150	금속	N	N	N	Y	40	N	12190	350	2	2.96	224282770	18683	9.65	11950	12190	11950	15390	8290	11840	12026.42	7.78	9818	12486	12162	11926	11602	11366	12045	11485	208	3550	500	8760	10	1	41642703	5076	104.19	4.38	12	0.04	117.00	2784.00	26300	20240216	-53.65	11620	20241230	4.91	15910	-23.38	20250110	11650	4.64	20250102	26300	-53.65	20240216	11620	4.91	20241230	2.25	N	009520	500	208 억	3238535	N	N	11622	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History