KissMeData/005290/price/prices-20250101.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23150	550	2	2.43	8292616900	358748	80.94	22850	23350	22600	29350	15850	22600	23115.43	11.38	41735	24000	23300	22950	22250	21900	23125	22075	257	6750	500	16270	50	1	51414494	11902	9.35	1.48	12	0.70	2476.00	15658.00	51500	20240401	-55.05	20200	20241209	14.60	24250	-4.54	20250108	20250	14.32	20250102	51500	-55.05	20240401	20200	14.60	20241209	2.37	N	005290	500	257 억	5852615	N	N	1705	N	N
3	20250124	150207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23150	550	2	2.43	7847541850	339537	76.61	22850	23350	22600	29350	15850	22600	23112.55	11.38	44881	24000	23300	22950	22250	21900	23125	22075	257	6750	500	16270	50	1	51414494	11902	9.35	1.48	12	0.66	2476.00	15658.00	51500	20240401	-55.05	20200	20241209	14.60	24250	-4.54	20250108	20250	14.32	20250102	51500	-55.05	20240401	20200	14.60	20241209	2.37	N	005290	500	257 억	5852615	N	N	4401	N	N
4	20250124	140208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23150	550	2	2.43	7053936150	305268	68.88	22850	23350	22600	29350	15850	22600	23107.43	11.38	42987	24000	23300	22950	22250	21900	23125	22075	257	6750	500	16270	50	1	51414494	11902	9.35	1.48	12	0.59	2476.00	15658.00	51500	20240401	-55.05	20200	20241209	14.60	24250	-4.54	20250108	20250	14.32	20250102	51500	-55.05	20240401	20200	14.60	20241209	2.37	N	005290	500	257 억	5852615	N	N	4401	N	N
5	20250124	130209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23200	600	2	2.65	6283249650	271959	61.36	22850	23350	22600	29350	15850	22600	23103.75	11.38	49406	24000	23300	22950	22250	21900	23125	22075	257	6750	500	16270	50	1	51414494	11928	9.37	1.48	12	0.53	2476.00	15658.00	51500	20240401	-54.95	20200	20241209	14.85	24250	-4.33	20250108	20250	14.57	20250102	51500	-54.95	20240401	20200	14.85	20241209	2.37	N	005290	500	257 억	5852615	N	N	4401	N	N
6	20250124	120207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23150	550	2	2.43	5027852500	217948	49.18	22850	23350	22600	29350	15850	22600	23069.14	11.38	37560	24000	23300	22950	22250	21900	23125	22075	257	6750	500	16270	50	1	51414494	11902	9.35	1.48	12	0.42	2476.00	15658.00	51500	20240401	-55.05	20200	20241209	14.60	24250	-4.54	20250108	20250	14.32	20250102	51500	-55.05	20240401	20200	14.60	20241209	2.37	N	005290	500	257 억	5852615	N	N	4401	N	N
7	20250124	110209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22950	350	2	1.55	4329154900	187684	42.35	22850	23350	22600	29350	15850	22600	23066.30	11.38	21402	24000	23300	22950	22250	21900	23125	22075	257	6750	500	16270	50	1	51414494	11800	9.27	1.47	12	0.37	2476.00	15658.00	51500	20240401	-55.44	20200	20241209	13.61	24250	-5.36	20250108	20250	13.33	20250102	51500	-55.44	20240401	20200	13.61	20241209	2.37	N	005290	500	257 억	5852615	N	N	4401	N	N
8	20250124	100208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23000	400	2	1.77	3718115250	161067	36.34	22850	23350	22600	29350	15850	22600	23084.41	11.38	21632	24000	23300	22950	22250	21900	23125	22075	257	6750	500	16270	50	1	51414494	11825	9.29	1.47	12	0.31	2476.00	15658.00	51500	20240401	-55.34	20200	20241209	13.86	24250	-5.15	20250108	20250	13.58	20250102	51500	-55.34	20240401	20200	13.86	20241209	2.37	N	005290	500	257 억	5852615	N	N	4401	N	N
9	20250124	090208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22850	250	2	1.11	259304200	11336	2.56	22850	22950	22700	29350	15850	22600	22875.47	11.38	5531	24000	23300	22950	22250	21900	23125	22075	257	6750	500	16270	50	1	51414494	11748	9.23	1.46	12	0.02	2476.00	15658.00	51500	20240401	-55.63	20200	20241209	13.12	24250	-5.77	20250108	20250	12.84	20250102	51500	-55.63	20240401	20200	13.12	20241209	2.37	N	005290	500	257 억	5852615	N	N	4401	N	N
10	20250123	160209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	-900	5	-3.83	10099509500	440199	81.37	23600	23650	22600	30550	16450	23500	22943.89	11.67	-151115	24266	23882	23216	22832	22166	24075	23025	257	7050	500	16920	50	1	51414494	11620	9.13	1.44	12	0.86	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	24250	-6.80	20250108	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.30	N	005290	500	257 억	6002039	N	N	4401	N	N
11	20250123	150206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22750	-750	5	-3.19	8857569500	385408	71.24	23600	23650	22700	30550	16450	23500	22982.32	11.67	-143109	24266	23882	23216	22832	22166	24075	23025	257	7050	500	16920	50	1	51414494	11697	9.19	1.45	12	0.75	2476.00	15658.00	51500	20240401	-55.83	20200	20241209	12.62	24250	-6.19	20250108	20250	12.35	20250102	51500	-55.83	20240401	20200	12.62	20241209	2.30	N	005290	500	257 억	6002039	N	N	9874	N	N
12	20250123	140208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22750	-750	5	-3.19	7621469100	331114	61.21	23600	23650	22750	30550	16450	23500	23017.66	11.67	-127897	24266	23882	23216	22832	22166	24075	23025	257	7050	500	16920	50	1	51414494	11697	9.19	1.45	12	0.64	2476.00	15658.00	51500	20240401	-55.83	20200	20241209	12.62	24250	-6.19	20250108	20250	12.35	20250102	51500	-55.83	20240401	20200	12.62	20241209	2.30	N	005290	500	257 억	6002039	N	N	9874	N	N
13	20250123	130207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22950	-550	5	-2.34	6390437900	277201	51.24	23600	23650	22800	30550	16450	23500	23053.44	11.67	-107395	24266	23882	23216	22832	22166	24075	23025	257	7050	500	16920	50	1	51414494	11800	9.27	1.47	12	0.54	2476.00	15658.00	51500	20240401	-55.44	20200	20241209	13.61	24250	-5.36	20250108	20250	13.33	20250102	51500	-55.44	20240401	20200	13.61	20241209	2.30	N	005290	500	257 억	6002039	N	N	9874	N	N
14	20250123	120208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	-600	5	-2.55	5488048250	237835	43.96	23600	23650	22800	30550	16450	23500	23075.02	11.67	-113108	24266	23882	23216	22832	22166	24075	23025	257	7050	500	16920	50	1	51414494	11774	9.25	1.46	12	0.46	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.30	N	005290	500	257 억	6002039	N	N	9874	N	N
15	20250123	110208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22950	-550	5	-2.34	4610781550	199575	36.89	23600	23650	22800	30550	16450	23500	23103.00	11.67	-102424	24266	23882	23216	22832	22166	24075	23025	257	7050	500	16920	50	1	51414494	11800	9.27	1.47	12	0.39	2476.00	15658.00	51500	20240401	-55.44	20200	20241209	13.61	24250	-5.36	20250108	20250	13.33	20250102	51500	-55.44	20240401	20200	13.61	20241209	2.30	N	005290	500	257 억	6002039	N	N	9874	N	N
16	20250123	100207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23000	-500	5	-2.13	3911376850	169125	31.26	23600	23650	22800	30550	16450	23500	23127.13	11.67	-93983	24266	23882	23216	22832	22166	24075	23025	257	7050	500	16920	50	1	51414494	11825	9.29	1.47	12	0.33	2476.00	15658.00	51500	20240401	-55.34	20200	20241209	13.86	24250	-5.15	20250108	20250	13.58	20250102	51500	-55.34	20240401	20200	13.86	20241209	2.30	N	005290	500	257 억	6002039	N	N	9874	N	N
17	20250123	090207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23250	-250	5	-1.06	978790400	41587	7.69	23600	23650	23250	30550	16450	23500	23535.97	11.67	-26500	24266	23882	23216	22832	22166	24075	23025	257	7050	500	16920	50	1	51414494	11954	9.39	1.48	12	0.08	2476.00	15658.00	51500	20240401	-54.85	20200	20241209	15.10	24250	-4.12	20250108	20250	14.81	20250102	51500	-54.85	20240401	20200	15.10	20241209	2.30	N	005290	500	257 억	6002039	N	N	9874	N	N
18	20250122	160207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23500	550	2	2.40	12349438700	533137	118.63	23000	23600	22550	29800	16100	22950	23163.13	11.55	62990	24016	23482	23016	22482	22016	23250	22250	257	6850	500	16520	50	1	51414494	12082	9.49	1.50	12	1.04	2476.00	15658.00	51500	20240401	-54.37	20200	20241209	16.34	24250	-3.09	20250108	20250	16.05	20250102	51500	-54.37	20240401	20200	16.34	20241209	2.27	N	005290	500	257 억	5937865	N	N	9646	N	N
19	20250122	150206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23400	450	2	1.96	11553107500	499220	111.09	23000	23600	22550	29800	16100	22950	23142.32	11.55	54666	24016	23482	23016	22482	22016	23250	22250	257	6850	500	16520	50	1	51414494	12031	9.45	1.49	12	0.97	2476.00	15658.00	51500	20240401	-54.56	20200	20241209	15.84	24250	-3.51	20250108	20250	15.56	20250102	51500	-54.56	20240401	20200	15.84	20241209	2.27	N	005290	500	257 억	5937865	N	N	5286	N	N
20	20250122	140206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23200	250	2	1.09	9221426800	399693	88.94	23000	23450	22550	29800	16100	22950	23071.27	11.55	27267	24016	23482	23016	22482	22016	23250	22250	257	6850	500	16520	50	1	51414494	11928	9.37	1.48	12	0.78	2476.00	15658.00	51500	20240401	-54.95	20200	20241209	14.85	24250	-4.33	20250108	20250	14.57	20250102	51500	-54.95	20240401	20200	14.85	20241209	2.27	N	005290	500	257 억	5937865	N	N	5286	N	N
21	20250122	130206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23350	400	2	1.74	7132296950	310209	69.03	23000	23450	22550	29800	16100	22950	22991.91	11.55	35217	24016	23482	23016	22482	22016	23250	22250	257	6850	500	16520	50	1	51414494	12005	9.43	1.49	12	0.60	2476.00	15658.00	51500	20240401	-54.66	20200	20241209	15.59	24250	-3.71	20250108	20250	15.31	20250102	51500	-54.66	20240401	20200	15.59	20241209	2.27	N	005290	500	257 억	5937865	N	N	5286	N	N
22	20250122	120205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23100	150	2	0.65	5284994050	230951	51.39	23000	23250	22550	29800	16100	22950	22883.62	11.55	13686	24016	23482	23016	22482	22016	23250	22250	257	6850	500	16520	50	1	51414494	11877	9.33	1.48	12	0.45	2476.00	15658.00	51500	20240401	-55.15	20200	20241209	14.36	24250	-4.74	20250108	20250	14.07	20250102	51500	-55.15	20240401	20200	14.36	20241209	2.27	N	005290	500	257 억	5937865	N	N	5286	N	N
23	20250122	110206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22950	0	3	0.00	3483684100	153032	34.05	23000	23050	22550	29800	16100	22950	22764.42	11.55	-15708	24016	23482	23016	22482	22016	23250	22250	257	6850	500	16520	50	1	51414494	11800	9.27	1.47	12	0.30	2476.00	15658.00	51500	20240401	-55.44	20200	20241209	13.61	24250	-5.36	20250108	20250	13.33	20250102	51500	-55.44	20240401	20200	13.61	20241209	2.27	N	005290	500	257 억	5937865	N	N	5286	N	N
24	20250122	100206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	-50	5	-0.22	2499714950	110041	24.49	23000	23050	22550	29800	16100	22950	22716.21	11.55	-33164	24016	23482	23016	22482	22016	23250	22250	257	6850	500	16520	50	1	51414494	11774	9.25	1.46	12	0.21	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.27	N	005290	500	257 억	5937865	N	N	5286	N	N
25	20250122	090207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23000	50	2	0.22	266624800	11593	2.58	23000	23050	22900	29800	16100	22950	22998.78	11.55	-3186	24016	23482	23016	22482	22016	23250	22250	257	6850	500	16520	50	1	51414494	11825	9.29	1.47	12	0.02	2476.00	15658.00	51500	20240401	-55.34	20200	20241209	13.86	24250	-5.15	20250108	20250	13.58	20250102	51500	-55.34	20240401	20200	13.86	20241209	2.27	N	005290	500	257 억	5937865	N	N	5286	N	N
26	20250121	160206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22950	-100	5	-0.43	10268746800	446995	140.23	23200	23550	22550	29950	16150	23050	22972.85	11.64	-39226	23550	23300	22950	22700	22350	23125	22525	257	6900	500	16590	50	1	51414494	11800	9.27	1.47	12	0.87	2476.00	15658.00	51500	20240401	-55.44	20200	20241209	13.61	24250	-5.36	20250108	20250	13.33	20250102	51500	-55.44	20240401	20200	13.61	20241209	2.41	N	005290	500	257 억	5985503	N	N	5285	N	N
27	20250121	150206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	-150	5	-0.65	9067364800	394492	123.76	23200	23550	22550	29950	16150	23050	22984.91	11.64	-33796	23550	23300	22950	22700	22350	23125	22525	257	6900	500	16590	50	1	51414494	11774	9.25	1.46	12	0.77	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.41	N	005290	500	257 억	5985503	N	N	2305	N	N
28	20250121	140206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22850	-200	5	-0.87	8266734350	359516	112.79	23200	23550	22550	29950	16150	23050	22994.07	11.64	-40056	23550	23300	22950	22700	22350	23125	22525	257	6900	500	16590	50	1	51414494	11748	9.23	1.46	12	0.70	2476.00	15658.00	51500	20240401	-55.63	20200	20241209	13.12	24250	-5.77	20250108	20250	12.84	20250102	51500	-55.63	20240401	20200	13.12	20241209	2.41	N	005290	500	257 억	5985503	N	N	2305	N	N
29	20250121	130206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23050	0	3	0.00	7558634750	328601	103.09	23200	23550	22550	29950	16150	23050	23002.47	11.64	-37486	23550	23300	22950	22700	22350	23125	22525	257	6900	500	16590	50	1	51414494	11851	9.31	1.47	12	0.64	2476.00	15658.00	51500	20240401	-55.24	20200	20241209	14.11	24250	-4.95	20250108	20250	13.83	20250102	51500	-55.24	20240401	20200	14.11	20241209	2.41	N	005290	500	257 억	5985503	N	N	2305	N	N
30	20250121	120206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22800	-250	5	-1.08	6218795200	270238	84.78	23200	23550	22550	29950	16150	23050	23012.29	11.64	-51387	23550	23300	22950	22700	22350	23125	22525	257	6900	500	16590	50	1	51414494	11723	9.21	1.46	12	0.53	2476.00	15658.00	51500	20240401	-55.73	20200	20241209	12.87	24250	-5.98	20250108	20250	12.59	20250102	51500	-55.73	20240401	20200	12.87	20241209	2.41	N	005290	500	257 억	5985503	N	N	2305	N	N
31	20250121	110200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	-450	5	-1.95	5778327450	250785	78.68	23200	23550	22550	29950	16150	23050	23040.96	11.64	-47571	23550	23300	22950	22700	22350	23125	22525	257	6900	500	16590	50	1	51414494	11620	9.13	1.44	12	0.49	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	24250	-6.80	20250108	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.41	N	005290	500	257 억	5985503	N	N	2305	N	N
32	20250121	100158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22550	-500	5	-2.17	4714093000	203805	63.94	23200	23550	22550	29950	16150	23050	23130.41	11.64	-25145	23550	23300	22950	22700	22350	23125	22525	257	6900	500	16590	50	1	51414494	11594	9.11	1.44	12	0.40	2476.00	15658.00	51500	20240401	-56.21	20200	20241209	11.63	24250	-7.01	20250108	20250	11.36	20250102	51500	-56.21	20240401	20200	11.63	20241209	2.41	N	005290	500	257 억	5985503	N	N	2305	N	N
33	20250121	090206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23100	50	2	0.22	359490750	15522	4.87	23200	23200	23050	29950	16150	23050	23160.08	11.64	-949	23550	23300	22950	22700	22350	23125	22525	257	6900	500	16590	50	1	51414494	11877	9.33	1.48	12	0.03	2476.00	15658.00	51500	20240401	-55.15	20200	20241209	14.36	24250	-4.74	20250108	20250	14.07	20250102	51500	-55.15	20240401	20200	14.36	20241209	2.41	N	005290	500	257 억	5985503	N	N	2305	N	N
34	20250120	160205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23050	100	2	0.44	7242593900	316070	92.71	23200	23200	22600	29800	16100	22950	22914.39	11.72	-47366	23383	23166	22783	22566	22183	23275	22675	257	6850	500	16520	50	1	51414494	11851	9.31	1.47	12	0.61	2476.00	15658.00	51500	20240401	-55.24	20200	20241209	14.11	24250	-4.95	20250108	20250	13.83	20250102	51500	-55.24	20240401	20200	14.11	20241209	2.38	N	005290	500	257 억	6024907	N	N	2305	N	N
35	20250120	150207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22950	0	3	0.00	6807104450	297138	87.15	23200	23200	22600	29800	16100	22950	22908.90	11.72	-49281	23383	23166	22783	22566	22183	23275	22675	257	6850	500	16520	50	1	51414494	11800	9.27	1.47	12	0.58	2476.00	15658.00	51500	20240401	-55.44	20200	20241209	13.61	24250	-5.36	20250108	20250	13.33	20250102	51500	-55.44	20240401	20200	13.61	20241209	2.38	N	005290	500	257 억	6024907	N	N	3102	N	N
36	20250120	140206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23050	100	2	0.44	6146611250	268419	78.73	23200	23200	22600	29800	16100	22950	22899.32	11.72	-50067	23383	23166	22783	22566	22183	23275	22675	257	6850	500	16520	50	1	51414494	11851	9.31	1.47	12	0.52	2476.00	15658.00	51500	20240401	-55.24	20200	20241209	14.11	24250	-4.95	20250108	20250	13.83	20250102	51500	-55.24	20240401	20200	14.11	20241209	2.38	N	005290	500	257 억	6024907	N	N	3102	N	N
37	20250120	130205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	-50	5	-0.22	4795570200	209714	61.51	23200	23200	22600	29800	16100	22950	22867.19	11.72	-47174	23383	23166	22783	22566	22183	23275	22675	257	6850	500	16520	50	1	51414494	11774	9.25	1.46	12	0.41	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.38	N	005290	500	257 억	6024907	N	N	3102	N	N
38	20250120	120206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22800	-150	5	-0.65	3957095250	173125	50.78	23200	23200	22600	29800	16100	22950	22856.87	11.72	-45713	23383	23166	22783	22566	22183	23275	22675	257	6850	500	16520	50	1	51414494	11723	9.21	1.46	12	0.34	2476.00	15658.00	51500	20240401	-55.73	20200	20241209	12.87	24250	-5.98	20250108	20250	12.59	20250102	51500	-55.73	20240401	20200	12.87	20241209	2.38	N	005290	500	257 억	6024907	N	N	3102	N	N
39	20250120	110205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22750	-200	5	-0.87	3479658750	152149	44.63	23200	23200	22600	29800	16100	22950	22870.07	11.72	-40977	23383	23166	22783	22566	22183	23275	22675	257	6850	500	16520	50	1	51414494	11697	9.19	1.45	12	0.30	2476.00	15658.00	51500	20240401	-55.83	20200	20241209	12.62	24250	-6.19	20250108	20250	12.35	20250102	51500	-55.83	20240401	20200	12.62	20241209	2.38	N	005290	500	257 억	6024907	N	N	3102	N	N
40	20250120	100206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22850	-100	5	-0.44	2531970100	110528	32.42	23200	23200	22600	29800	16100	22950	22907.95	11.72	-24992	23383	23166	22783	22566	22183	23275	22675	257	6850	500	16520	50	1	51414494	11748	9.23	1.46	12	0.21	2476.00	15658.00	51500	20240401	-55.63	20200	20241209	13.12	24250	-5.77	20250108	20250	12.84	20250102	51500	-55.63	20240401	20200	13.12	20241209	2.38	N	005290	500	257 억	6024907	N	N	3102	N	N
41	20250120	090206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	-50	5	-0.22	628578950	27227	7.99	23200	23200	22850	29800	16100	22950	23086.60	11.72	-19780	23383	23166	22783	22566	22183	23275	22675	257	6850	500	16520	50	1	51414494	11774	9.25	1.46	12	0.05	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.38	N	005290	500	257 억	6024907	N	N	3102	N	N
42	20250117	160205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22950	350	2	1.55	7701657200	339342	105.03	22600	23000	22400	29350	15850	22600	22695.62	11.60	51147	23433	23016	22783	22366	22133	22900	22250	257	6750	500	16270	50	1	51414494	11800	9.27	1.47	12	0.66	2476.00	15658.00	51500	20240401	-55.44	20200	20241209	13.61	24250	-5.36	20250108	20250	13.33	20250102	51500	-55.44	20240401	20200	13.61	20241209	2.34	N	005290	500	257 억	5963869	N	N	3098	N	N
43	20250117	150205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22850	250	2	1.11	7208057500	317815	98.37	22600	23000	22400	29350	15850	22600	22680.12	11.60	52763	23433	23016	22783	22366	22133	22900	22250	257	6750	500	16270	50	1	51414494	11748	9.23	1.46	12	0.62	2476.00	15658.00	51500	20240401	-55.63	20200	20241209	13.12	24250	-5.77	20250108	20250	12.84	20250102	51500	-55.63	20240401	20200	13.12	20241209	2.34	N	005290	500	257 억	5963869	N	N	6655	N	N
44	20250117	140206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	300	2	1.33	6287678200	277557	85.91	22600	23000	22400	29350	15850	22600	22653.70	11.60	54997	23433	23016	22783	22366	22133	22900	22250	257	6750	500	16270	50	1	51414494	11774	9.25	1.46	12	0.54	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.34	N	005290	500	257 억	5963869	N	N	6655	N	N
45	20250117	130205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22750	150	2	0.66	5049081900	223071	69.04	22600	23000	22400	29350	15850	22600	22634.46	11.60	55795	23433	23016	22783	22366	22133	22900	22250	257	6750	500	16270	50	1	51414494	11697	9.19	1.45	12	0.43	2476.00	15658.00	51500	20240401	-55.83	20200	20241209	12.62	24250	-6.19	20250108	20250	12.35	20250102	51500	-55.83	20240401	20200	12.62	20241209	2.34	N	005290	500	257 억	5963869	N	N	6655	N	N
46	20250117	120205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22800	200	2	0.88	4414963900	195187	60.41	22600	23000	22400	29350	15850	22600	22619.18	11.60	50472	23433	23016	22783	22366	22133	22900	22250	257	6750	500	16270	50	1	51414494	11723	9.21	1.46	12	0.38	2476.00	15658.00	51500	20240401	-55.73	20200	20241209	12.87	24250	-5.98	20250108	20250	12.59	20250102	51500	-55.73	20240401	20200	12.87	20241209	2.34	N	005290	500	257 억	5963869	N	N	6655	N	N
47	20250117	110205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	0	3	0.00	3389617750	149969	46.42	22600	23000	22400	29350	15850	22600	22602.13	11.60	30385	23433	23016	22783	22366	22133	22900	22250	257	6750	500	16270	50	1	51414494	11620	9.13	1.44	12	0.29	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	24250	-6.80	20250108	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.34	N	005290	500	257 억	5963869	N	N	6655	N	N
48	20250117	100205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22500	-100	5	-0.44	1630157650	71800	22.22	22600	23000	22450	29350	15850	22600	22704.57	11.60	-11516	23433	23016	22783	22366	22133	22900	22250	257	6750	500	16270	50	1	51414494	11568	9.09	1.44	12	0.14	2476.00	15658.00	51500	20240401	-56.31	20200	20241209	11.39	24250	-7.22	20250108	20250	11.11	20250102	51500	-56.31	20240401	20200	11.39	20241209	2.34	N	005290	500	257 억	5963869	N	N	6655	N	N
49	20250117	090206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	0	3	0.00	97642950	4320	1.34	22600	22650	22550	29350	15850	22600	22602.72	11.60	-2143	23433	23016	22783	22366	22133	22900	22250	257	6750	500	16270	50	1	51414494	11620	9.13	1.44	12	0.01	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	24250	-6.80	20250108	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.34	N	005290	500	257 억	5963869	N	N	6655	N	N
50	20250116	160205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	150	2	0.67	7275812000	318499	124.61	22950	23200	22550	29150	15750	22450	22844.14	11.46	-20764	23516	22982	22616	22082	21716	22800	21900	257	6700	500	16160	50	1	51414494	11620	9.13	1.44	12	0.62	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	24250	-6.80	20250108	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.34	N	005290	500	257 억	5893101	N	N	6654	N	N
51	20250116	150158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	150	2	0.67	6873988900	300713	117.65	22950	23200	22550	29150	15750	22450	22858.97	11.46	-20517	23516	22982	22616	22082	21716	22800	21900	257	6700	500	16160	50	1	51414494	11620	9.13	1.44	12	0.58	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	24250	-6.80	20250108	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.34	N	005290	500	257 억	5893101	N	N	483	N	N
52	20250116	140205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	150	2	0.67	6228639750	272212	106.50	22950	23200	22550	29150	15750	22450	22881.58	11.46	-22188	23516	22982	22616	22082	21716	22800	21900	257	6700	500	16160	50	1	51414494	11620	9.13	1.44	12	0.53	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	24250	-6.80	20250108	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.34	N	005290	500	257 억	5893101	N	N	483	N	N
53	20250116	130205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22650	200	2	0.89	5457179000	238137	93.17	22950	23200	22600	29150	15750	22450	22916.13	11.46	-22984	23516	22982	22616	22082	21716	22800	21900	257	6700	500	16160	50	1	51414494	11645	9.15	1.45	12	0.46	2476.00	15658.00	51500	20240401	-56.02	20200	20241209	12.13	24250	-6.60	20250108	20250	11.85	20250102	51500	-56.02	20240401	20200	12.13	20241209	2.34	N	005290	500	257 억	5893101	N	N	483	N	N
54	20250116	120205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22750	300	2	1.34	4787809150	208673	81.64	22950	23200	22700	29150	15750	22450	22944.08	11.46	-23977	23516	22982	22616	22082	21716	22800	21900	257	6700	500	16160	50	1	51414494	11697	9.19	1.45	12	0.41	2476.00	15658.00	51500	20240401	-55.83	20200	20241209	12.62	24250	-6.19	20250108	20250	12.35	20250102	51500	-55.83	20240401	20200	12.62	20241209	2.34	N	005290	500	257 억	5893101	N	N	483	N	N
55	20250116	110205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	450	2	2.00	4392214000	191306	74.84	22950	23200	22750	29150	15750	22450	22959.10	11.46	-18183	23516	22982	22616	22082	21716	22800	21900	257	6700	500	16160	50	1	51414494	11774	9.25	1.46	12	0.37	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.34	N	005290	500	257 억	5893101	N	N	483	N	N
56	20250116	100205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22850	400	2	1.78	3602011050	156751	61.33	22950	23200	22750	29150	15750	22450	22979.19	11.46	-5212	23516	22982	22616	22082	21716	22800	21900	257	6700	500	16160	50	1	51414494	11748	9.23	1.46	12	0.30	2476.00	15658.00	51500	20240401	-55.63	20200	20241209	13.12	24250	-5.77	20250108	20250	12.84	20250102	51500	-55.63	20240401	20200	13.12	20241209	2.34	N	005290	500	257 억	5893101	N	N	483	N	N
57	20250116	090205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22950	500	2	2.23	432353100	18828	7.37	22950	23050	22900	29150	15750	22450	22963.30	11.46	1579	23516	22982	22616	22082	21716	22800	21900	257	6700	500	16160	50	1	51414494	11800	9.27	1.47	12	0.04	2476.00	15658.00	51500	20240401	-55.44	20200	20241209	13.61	24250	-5.36	20250108	20250	13.33	20250102	51500	-55.44	20240401	20200	13.61	20241209	2.34	N	005290	500	257 억	5893101	N	N	483	N	N
58	20250115	160205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22450	-50	5	-0.22	5772539100	254927	133.30	22600	23150	22250	29250	15750	22500	22644.46	11.55	-48766	22933	22716	22333	22116	21733	22825	22225	257	6750	500	16200	50	1	51414494	11543	9.07	1.43	12	0.50	2476.00	15658.00	51500	20240401	-56.41	20200	20241209	11.14	24250	-7.42	20250108	20250	10.86	20250102	51500	-56.41	20240401	20200	11.14	20241209	2.33	N	005290	500	257 억	5940487	N	N	483	N	N
59	20250115	150206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22400	-100	5	-0.44	5348675650	236029	123.42	22600	23150	22250	29250	15750	22500	22661.29	11.55	-47529	22933	22716	22333	22116	21733	22825	22225	257	6750	500	16200	50	1	51414494	11517	9.05	1.43	12	0.46	2476.00	15658.00	51500	20240401	-56.50	20200	20241209	10.89	24250	-7.63	20250108	20250	10.62	20250102	51500	-56.50	20240401	20200	10.89	20241209	2.33	N	005290	500	257 억	5940487	N	N	1326	N	N
60	20250115	140206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22450	-50	5	-0.22	4628518400	203808	106.57	22600	23150	22400	29250	15750	22500	22710.48	11.55	-44529	22933	22716	22333	22116	21733	22825	22225	257	6750	500	16200	50	1	51414494	11543	9.07	1.43	12	0.40	2476.00	15658.00	51500	20240401	-56.41	20200	20241209	11.14	24250	-7.42	20250108	20250	10.86	20250102	51500	-56.41	20240401	20200	11.14	20241209	2.33	N	005290	500	257 억	5940487	N	N	1326	N	N
61	20250115	130205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22550	50	2	0.22	4328466600	190461	99.59	22600	23150	22450	29250	15750	22500	22726.60	11.55	-39275	22933	22716	22333	22116	21733	22825	22225	257	6750	500	16200	50	1	51414494	11594	9.11	1.44	12	0.37	2476.00	15658.00	51500	20240401	-56.21	20200	20241209	11.63	24250	-7.01	20250108	20250	11.36	20250102	51500	-56.21	20240401	20200	11.63	20241209	2.33	N	005290	500	257 억	5940487	N	N	1326	N	N
62	20250115	120206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22500	0	3	0.00	3891357500	171022	89.43	22600	23150	22450	29250	15750	22500	22753.97	11.55	-34258	22933	22716	22333	22116	21733	22825	22225	257	6750	500	16200	50	1	51414494	11568	9.09	1.44	12	0.33	2476.00	15658.00	51500	20240401	-56.31	20200	20241209	11.39	24250	-7.22	20250108	20250	11.11	20250102	51500	-56.31	20240401	20200	11.39	20241209	2.33	N	005290	500	257 억	5940487	N	N	1326	N	N
63	20250115	110205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22550	50	2	0.22	3444979550	151215	79.07	22600	23150	22550	29250	15750	22500	22782.52	11.55	-24537	22933	22716	22333	22116	21733	22825	22225	257	6750	500	16200	50	1	51414494	11594	9.11	1.44	12	0.29	2476.00	15658.00	51500	20240401	-56.21	20200	20241209	11.63	24250	-7.01	20250108	20250	11.36	20250102	51500	-56.21	20240401	20200	11.63	20241209	2.33	N	005290	500	257 억	5940487	N	N	1326	N	N
64	20250115	100204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	100	2	0.44	2607746200	114174	59.70	22600	23150	22550	29250	15750	22500	22840.94	11.55	-7927	22933	22716	22333	22116	21733	22825	22225	257	6750	500	16200	50	1	51414494	11620	9.13	1.44	12	0.22	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	24250	-6.80	20250108	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.33	N	005290	500	257 억	5940487	N	N	1326	N	N
65	20250115	090205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22700	200	2	0.89	256947450	11347	5.93	22600	22750	22550	29250	15750	22500	22648.20	11.55	2683	22933	22716	22333	22116	21733	22825	22225	257	6750	500	16200	50	1	51414494	11671	9.17	1.45	12	0.02	2476.00	15658.00	51500	20240401	-55.92	20200	20241209	12.38	24250	-6.39	20250108	20250	12.10	20250102	51500	-55.92	20240401	20200	12.38	20241209	2.33	N	005290	500	257 억	5940487	N	N	1326	N	N
66	20250114	160203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22500	300	2	1.35	4207298600	188597	68.30	22450	22550	21950	28850	15550	22200	22308.23	11.56	-9126	23000	22600	22400	22000	21800	22500	21900	257	6650	500	15980	50	1	51414494	11568	9.09	1.44	12	0.37	2476.00	15658.00	51500	20240401	-56.31	20200	20241209	11.39	24250	-7.22	20250108	20250	11.11	20250102	51500	-56.31	20240401	20200	11.39	20241209	2.30	N	005290	500	257 억	5946085	N	N	1325	N	N
67	20250114	150204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22500	300	2	1.35	3869544600	173565	62.85	22450	22550	21950	28850	15550	22200	22294.51	11.56	-5014	23000	22600	22400	22000	21800	22500	21900	257	6650	500	15980	50	1	51414494	11568	9.09	1.44	12	0.34	2476.00	15658.00	51500	20240401	-56.31	20200	20241209	11.39	24250	-7.22	20250108	20250	11.11	20250102	51500	-56.31	20240401	20200	11.39	20241209	2.30	N	005290	500	257 억	5946085	N	N	6700	N	N
68	20250114	140204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22450	250	2	1.13	3256451800	146255	52.96	22450	22550	21950	28850	15550	22200	22265.59	11.56	-496	23000	22600	22400	22000	21800	22500	21900	257	6650	500	15980	50	1	51414494	11543	9.07	1.43	12	0.28	2476.00	15658.00	51500	20240401	-56.41	20200	20241209	11.14	24250	-7.42	20250108	20250	10.86	20250102	51500	-56.41	20240401	20200	11.14	20241209	2.30	N	005290	500	257 억	5946085	N	N	6700	N	N
69	20250114	130204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22250	50	2	0.23	2719372250	122232	44.26	22450	22550	21950	28850	15550	22200	22247.64	11.56	-5776	23000	22600	22400	22000	21800	22500	21900	257	6650	500	15980	50	1	51414494	11440	8.99	1.42	12	0.24	2476.00	15658.00	51500	20240401	-56.80	20200	20241209	10.15	24250	-8.25	20250108	20250	9.88	20250102	51500	-56.80	20240401	20200	10.15	20241209	2.30	N	005290	500	257 억	5946085	N	N	6700	N	N
70	20250114	120204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22150	-50	5	-0.23	2465870700	110826	40.13	22450	22550	21950	28850	15550	22200	22249.94	11.56	-6338	23000	22600	22400	22000	21800	22500	21900	257	6650	500	15980	50	1	51414494	11388	8.95	1.41	12	0.22	2476.00	15658.00	51500	20240401	-56.99	20200	20241209	9.65	24250	-8.66	20250108	20250	9.38	20250102	51500	-56.99	20240401	20200	9.65	20241209	2.30	N	005290	500	257 억	5946085	N	N	6700	N	N
71	20250114	110205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22050	-150	5	-0.68	2259760450	101508	36.76	22450	22550	21950	28850	15550	22200	22261.91	11.56	-8567	23000	22600	22400	22000	21800	22500	21900	257	6650	500	15980	50	1	51414494	11337	8.91	1.41	12	0.20	2476.00	15658.00	51500	20240401	-57.18	20200	20241209	9.16	24250	-9.07	20250108	20250	8.89	20250102	51500	-57.18	20240401	20200	9.16	20241209	2.30	N	005290	500	257 억	5946085	N	N	6700	N	N
72	20250114	100204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22250	50	2	0.23	1482536700	66318	24.02	22450	22550	22200	28850	15550	22200	22355.02	11.56	-1230	23000	22600	22400	22000	21800	22500	21900	257	6650	500	15980	50	1	51414494	11440	8.99	1.42	12	0.13	2476.00	15658.00	51500	20240401	-56.80	20200	20241209	10.15	24250	-8.25	20250108	20250	9.88	20250102	51500	-56.80	20240401	20200	10.15	20241209	2.30	N	005290	500	257 억	5946085	N	N	6700	N	N
73	20250114	090204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22400	200	2	0.90	134871900	6003	2.17	22450	22550	22350	28850	15550	22200	22468.36	11.56	1052	23000	22600	22400	22000	21800	22500	21900	257	6650	500	15980	50	1	51414494	11517	9.05	1.43	12	0.01	2476.00	15658.00	51500	20240401	-56.50	20200	20241209	10.89	24250	-7.63	20250108	20250	10.62	20250102	51500	-56.50	20240401	20200	10.89	20241209	2.30	N	005290	500	257 억	5946085	N	N	6700	N	N
74	20250113	160203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22200	-700	5	-3.06	6133174850	273719	83.17	22600	22800	22200	29750	16050	22900	22406.94	11.61	-39940	23833	23366	23133	22666	22433	23250	22550	257	6850	500	16480	50	1	51414494	11414	8.97	1.42	12	0.53	2476.00	15658.00	51500	20240401	-56.89	20200	20241209	9.90	24250	-8.45	20250108	20250	9.63	20250102	51500	-56.89	20240401	20200	9.90	20241209	2.22	N	005290	500	257 억	5966931	N	N	6700	N	N
75	20250113	150204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22250	-650	5	-2.84	5457680300	243319	73.93	22600	22800	22200	29750	16050	22900	22429.83	11.61	-35403	23833	23366	23133	22666	22433	23250	22550	257	6850	500	16480	50	1	51414494	11440	8.99	1.42	12	0.47	2476.00	15658.00	51500	20240401	-56.80	20200	20241209	10.15	24250	-8.25	20250108	20250	9.88	20250102	51500	-56.80	20240401	20200	10.15	20241209	2.22	N	005290	500	257 억	5966931	N	N	8560	N	N
76	20250113	140202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22250	-650	5	-2.84	4806366850	214052	65.04	22600	22800	22250	29750	16050	22900	22453.86	11.61	-22583	23833	23366	23133	22666	22433	23250	22550	257	6850	500	16480	50	1	51414494	11440	8.99	1.42	12	0.42	2476.00	15658.00	51500	20240401	-56.80	20200	20241209	10.15	24250	-8.25	20250108	20250	9.88	20250102	51500	-56.80	20240401	20200	10.15	20241209	2.22	N	005290	500	257 억	5966931	N	N	8560	N	N
77	20250113	130201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22350	-550	5	-2.40	4185041150	186204	56.58	22600	22800	22250	29750	16050	22900	22475.20	11.61	-22732	23833	23366	23133	22666	22433	23250	22550	257	6850	500	16480	50	1	51414494	11491	9.03	1.43	12	0.36	2476.00	15658.00	51500	20240401	-56.60	20200	20241209	10.64	24250	-7.84	20250108	20250	10.37	20250102	51500	-56.60	20240401	20200	10.64	20241209	2.22	N	005290	500	257 억	5966931	N	N	8560	N	N
78	20250113	120202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22450	-450	5	-1.97	3462716000	153895	46.76	22600	22800	22250	29750	16050	22900	22500.09	11.61	-19982	23833	23366	23133	22666	22433	23250	22550	257	6850	500	16480	50	1	51414494	11543	9.07	1.43	12	0.30	2476.00	15658.00	51500	20240401	-56.41	20200	20241209	11.14	24250	-7.42	20250108	20250	10.86	20250102	51500	-56.41	20240401	20200	11.14	20241209	2.22	N	005290	500	257 억	5966931	N	N	8560	N	N
79	20250113	110201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22300	-600	5	-2.62	2993455850	132932	40.39	22600	22800	22250	29750	16050	22900	22518.23	11.61	-19771	23833	23366	23133	22666	22433	23250	22550	257	6850	500	16480	50	1	51414494	11465	9.01	1.42	12	0.26	2476.00	15658.00	51500	20240401	-56.70	20200	20241209	10.40	24250	-8.04	20250108	20250	10.12	20250102	51500	-56.70	20240401	20200	10.40	20241209	2.22	N	005290	500	257 억	5966931	N	N	8560	N	N
80	20250113	100201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22650	-250	5	-1.09	1629370450	72045	21.89	22600	22800	22450	29750	16050	22900	22615.37	11.61	-8493	23833	23366	23133	22666	22433	23250	22550	257	6850	500	16480	50	1	51414494	11645	9.15	1.45	12	0.14	2476.00	15658.00	51500	20240401	-56.02	20200	20241209	12.13	24250	-6.60	20250108	20250	11.85	20250102	51500	-56.02	20240401	20200	12.13	20241209	2.22	N	005290	500	257 억	5966931	N	N	8560	N	N
81	20250113	090203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22700	-200	5	-0.87	284958000	12600	3.83	22600	22800	22500	29750	16050	22900	22611.99	11.61	2083	23833	23366	23133	22666	22433	23250	22550	257	6850	500	16480	50	1	51414494	11671	9.17	1.45	12	0.02	2476.00	15658.00	51500	20240401	-55.92	20200	20241209	12.38	24250	-6.39	20250108	20250	12.10	20250102	51500	-55.92	20240401	20200	12.38	20241209	2.22	N	005290	500	257 억	5966931	N	N	8560	N	N
82	20250110	160200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	-350	5	-1.51	7582309200	327733	51.59	23400	23600	22900	30200	16300	23250	23136.54	11.56	-75094	24516	23882	23566	22932	22616	23725	22775	257	6950	500	16740	50	1	51414494	11774	9.25	1.46	12	0.64	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.18	N	005290	500	257 억	5943846	N	N	8560	N	N
83	20250110	150200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	-350	5	-1.51	6727466800	290432	45.72	23400	23600	22900	30200	16300	23250	23163.66	11.56	-61261	24516	23882	23566	22932	22616	23725	22775	257	6950	500	16740	50	1	51414494	11774	9.25	1.46	12	0.56	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	24250	-5.57	20250108	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.18	N	005290	500	257 억	5943846	N	N	4594	N	N
84	20250110	140200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23100	-150	5	-0.65	5310481500	228764	36.01	23400	23600	23000	30200	16300	23250	23213.80	11.56	-45783	24516	23882	23566	22932	22616	23725	22775	257	6950	500	16740	50	1	51414494	11877	9.33	1.48	12	0.44	2476.00	15658.00	51500	20240401	-55.15	20200	20241209	14.36	24250	-4.74	20250108	20250	14.07	20250102	51500	-55.15	20240401	20200	14.36	20241209	2.18	N	005290	500	257 억	5943846	N	N	4594	N	N
85	20250110	130201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23150	-100	5	-0.43	4517699550	194406	30.60	23400	23600	23050	30200	16300	23250	23238.48	11.56	-26782	24516	23882	23566	22932	22616	23725	22775	257	6950	500	16740	50	1	51414494	11902	9.35	1.48	12	0.38	2476.00	15658.00	51500	20240401	-55.05	20200	20241209	14.60	24250	-4.54	20250108	20250	14.32	20250102	51500	-55.05	20240401	20200	14.60	20241209	2.18	N	005290	500	257 억	5943846	N	N	4594	N	N
86	20250110	120200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23150	-100	5	-0.43	4082508150	175611	27.65	23400	23600	23050	30200	16300	23250	23247.45	11.56	-18896	24516	23882	23566	22932	22616	23725	22775	257	6950	500	16740	50	1	51414494	11902	9.35	1.48	12	0.34	2476.00	15658.00	51500	20240401	-55.05	20200	20241209	14.60	24250	-4.54	20250108	20250	14.32	20250102	51500	-55.05	20240401	20200	14.60	20241209	2.18	N	005290	500	257 억	5943846	N	N	4594	N	N
87	20250110	110200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23100	-150	5	-0.65	3731385900	160456	25.26	23400	23600	23050	30200	16300	23250	23254.89	11.56	-11170	24516	23882	23566	22932	22616	23725	22775	257	6950	500	16740	50	1	51414494	11877	9.33	1.48	12	0.31	2476.00	15658.00	51500	20240401	-55.15	20200	20241209	14.36	24250	-4.74	20250108	20250	14.07	20250102	51500	-55.15	20240401	20200	14.36	20241209	2.18	N	005290	500	257 억	5943846	N	N	4594	N	N
88	20250110	100201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23200	-50	5	-0.22	2747375450	118005	18.58	23400	23600	23100	30200	16300	23250	23281.86	11.56	6500	24516	23882	23566	22932	22616	23725	22775	257	6950	500	16740	50	1	51414494	11928	9.37	1.48	12	0.23	2476.00	15658.00	51500	20240401	-54.95	20200	20241209	14.85	24250	-4.33	20250108	20250	14.57	20250102	51500	-54.95	20240401	20200	14.85	20241209	2.18	N	005290	500	257 억	5943846	N	N	4594	N	N
89	20250110	090201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23400	150	2	0.65	248042700	10635	1.67	23400	23450	23200	30200	16300	23250	23323.24	11.56	-609	24516	23882	23566	22932	22616	23725	22775	257	6950	500	16740	50	1	51414494	12031	9.45	1.49	12	0.02	2476.00	15658.00	51500	20240401	-54.56	20200	20241209	15.84	24250	-3.51	20250108	20250	15.56	20250102	51500	-54.56	20240401	20200	15.84	20241209	2.18	N	005290	500	257 억	5943846	N	N	4594	N	N
90	20250109	160200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23250	-900	5	-3.73	14922082400	633364	71.09	24200	24200	23250	31350	16950	24150	23559.19	11.79	-107717	25516	24832	23566	22882	21616	25175	23225	257	7200	500	17380	50	1	51414494	11954	9.39	1.48	12	1.23	2476.00	15658.00	51500	20240401	-54.85	20200	20241209	15.10	24250	-4.12	20250108	20250	14.81	20250102	51500	-54.85	20240401	20200	15.10	20241209	2.29	N	005290	500	257 억	6062820	N	N	4588	N	N
91	20250109	150201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23450	-700	5	-2.90	12637269900	535271	60.08	24200	24200	23250	31350	16950	24150	23608.13	11.79	-113512	25516	24832	23566	22882	21616	25175	23225	257	7200	500	17380	50	1	51414494	12057	9.47	1.50	12	1.04	2476.00	15658.00	51500	20240401	-54.47	20200	20241209	16.09	24250	-3.30	20250108	20250	15.80	20250102	51500	-54.47	20240401	20200	16.09	20241209	2.29	N	005290	500	257 억	6062820	N	N	6075	N	N
92	20250109	140201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23450	-700	5	-2.90	11403283400	482571	54.16	24200	24200	23250	31350	16950	24150	23629.23	11.79	-100870	25516	24832	23566	22882	21616	25175	23225	257	7200	500	17380	50	1	51414494	12057	9.47	1.50	12	0.94	2476.00	15658.00	51500	20240401	-54.47	20200	20241209	16.09	24250	-3.30	20250108	20250	15.80	20250102	51500	-54.47	20240401	20200	16.09	20241209	2.29	N	005290	500	257 억	6062820	N	N	6075	N	N
93	20250109	130201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23600	-550	5	-2.28	10073409150	425798	47.79	24200	24200	23250	31350	16950	24150	23656.60	11.79	-75897	25516	24832	23566	22882	21616	25175	23225	257	7200	500	17380	50	1	51414494	12134	9.53	1.51	12	0.83	2476.00	15658.00	51500	20240401	-54.17	20200	20241209	16.83	24250	-2.68	20250108	20250	16.54	20250102	51500	-54.17	20240401	20200	16.83	20241209	2.29	N	005290	500	257 억	6062820	N	N	6075	N	N
94	20250109	120200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23550	-600	5	-2.48	9047908050	382245	42.90	24200	24200	23250	31350	16950	24150	23669.23	11.79	-54321	25516	24832	23566	22882	21616	25175	23225	257	7200	500	17380	50	1	51414494	12108	9.51	1.50	12	0.74	2476.00	15658.00	51500	20240401	-54.27	20200	20241209	16.58	24250	-2.89	20250108	20250	16.30	20250102	51500	-54.27	20240401	20200	16.58	20241209	2.29	N	005290	500	257 억	6062820	N	N	6075	N	N
95	20250109	110200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23500	-650	5	-2.69	8104779900	342180	38.41	24200	24200	23250	31350	16950	24150	23684.41	11.79	-29186	25516	24832	23566	22882	21616	25175	23225	257	7200	500	17380	50	1	51414494	12082	9.49	1.50	12	0.67	2476.00	15658.00	51500	20240401	-54.37	20200	20241209	16.34	24250	-3.09	20250108	20250	16.05	20250102	51500	-54.37	20240401	20200	16.34	20241209	2.29	N	005290	500	257 억	6062820	N	N	6075	N	N
96	20250109	100200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23450	-700	5	-2.90	5084052250	213293	23.94	24200	24200	23450	31350	16950	24150	23834.58	11.79	-41692	25516	24832	23566	22882	21616	25175	23225	257	7200	500	17380	50	1	51414494	12057	9.47	1.50	12	0.41	2476.00	15658.00	51500	20240401	-54.47	20200	20241209	16.09	24250	-3.30	20250108	20250	15.80	20250102	51500	-54.47	20240401	20200	16.09	20241209	2.29	N	005290	500	257 억	6062820	N	N	6075	N	N
97	20250109	090201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24050	-100	5	-0.41	665165350	27563	3.09	24200	24200	24000	31350	16950	24150	24131.91	11.79	-9108	25516	24832	23566	22882	21616	25175	23225	257	7200	500	17380	50	1	51414494	12365	9.71	1.54	12	0.05	2476.00	15658.00	51500	20240401	-53.30	20200	20241209	19.06	24250	-0.82	20250108	20250	18.77	20250102	51500	-53.30	20240401	20200	19.06	20241209	2.29	N	005290	500	257 억	6062820	N	N	6075	N	N
98	20250108	160159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24150	1550	2	6.86	20883505100	886292	178.36	22450	24250	22300	29350	15850	22600	23562.38	11.75	-15033	23766	23182	22866	22282	21966	23025	22125	257	6750	500	16270	50	1	51414494	12417	9.75	1.54	12	1.72	2476.00	15658.00	51500	20240401	-53.11	20200	20241209	19.55	24250	-0.41	20250108	20250	19.26	20250102	51500	-53.11	20240401	20200	19.55	20241209	2.29	N	005290	500	257 억	6042595	N	N	6075	N	N
99	20250108	150200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24000	1400	2	6.19	18796260450	799788	160.95	22450	24250	22300	29350	15850	22600	23501.58	11.75	10963	23766	23182	22866	22282	21966	23025	22125	257	6750	500	16270	50	1	51414494	12339	9.69	1.53	12	1.56	2476.00	15658.00	51500	20240401	-53.40	20200	20241209	18.81	24250	-1.03	20250108	20250	18.52	20250102	51500	-53.40	20240401	20200	18.81	20241209	2.29	N	005290	500	257 억	6042595	N	N	12161	N	N
100	20250108	140201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23900	1300	2	5.75	14007590800	600276	120.80	22450	23900	22300	29350	15850	22600	23335.28	11.75	39567	23766	23182	22866	22282	21966	23025	22125	257	6750	500	16270	50	1	51414494	12288	9.65	1.53	12	1.17	2476.00	15658.00	51500	20240401	-53.59	20200	20241209	18.32	23900	0.00	20250108	20250	18.02	20250102	51500	-53.59	20240401	20200	18.32	20241209	2.29	N	005290	500	257 억	6042595	N	N	12161	N	N
101	20250108	130202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23400	800	2	3.54	11069886950	476317	95.85	22450	23700	22300	29350	15850	22600	23240.62	11.75	17706	23766	23182	22866	22282	21966	23025	22125	257	6750	500	16270	50	1	51414494	12031	9.45	1.49	12	0.93	2476.00	15658.00	51500	20240401	-54.56	20200	20241209	15.84	23700	-1.27	20250108	20250	15.56	20250102	51500	-54.56	20240401	20200	15.84	20241209	2.29	N	005290	500	257 억	6042595	N	N	12161	N	N
102	20250108	120200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23550	950	2	4.20	9874077550	425388	85.61	22450	23700	22300	29350	15850	22600	23211.97	11.75	25515	23766	23182	22866	22282	21966	23025	22125	257	6750	500	16270	50	1	51414494	12108	9.51	1.50	12	0.83	2476.00	15658.00	51500	20240401	-54.27	20200	20241209	16.58	23700	-0.63	20250108	20250	16.30	20250102	51500	-54.27	20240401	20200	16.58	20241209	2.29	N	005290	500	257 억	6042595	N	N	12161	N	N
103	20250108	110200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23350	750	2	3.32	6521391500	282886	56.93	22450	23500	22300	29350	15850	22600	23053.11	11.75	29020	23766	23182	22866	22282	21966	23025	22125	257	6750	500	16270	50	1	51414494	12005	9.43	1.49	12	0.55	2476.00	15658.00	51500	20240401	-54.66	20200	20241209	15.59	23500	-0.64	20250108	20250	15.31	20250102	51500	-54.66	20240401	20200	15.59	20241209	2.29	N	005290	500	257 억	6042595	N	N	12161	N	N
104	20250108	100159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22850	250	2	1.11	2553563600	112257	22.59	22450	23050	22300	29350	15850	22600	22747.51	11.75	9959	23766	23182	22866	22282	21966	23025	22125	257	6750	500	16270	50	1	51414494	11748	9.23	1.46	12	0.22	2476.00	15658.00	51500	20240401	-55.63	20200	20241209	13.12	23450	-2.56	20250107	20250	12.84	20250102	51500	-55.63	20240401	20200	13.12	20241209	2.29	N	005290	500	257 억	6042595	N	N	12161	N	N
105	20250108	090202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22300	-300	5	-1.33	306992450	13719	2.76	22450	22550	22300	29350	15850	22600	22376.80	11.75	1529	23766	23182	22866	22282	21966	23025	22125	257	6750	500	16270	50	1	51414494	11465	9.01	1.42	12	0.03	2476.00	15658.00	51500	20240401	-56.70	20200	20241209	10.40	23450	-4.90	20250107	20250	10.12	20250102	51500	-56.70	20240401	20200	10.40	20241209	2.29	N	005290	500	257 억	6042595	N	N	12161	N	N
106	20250107	160159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	-450	5	-1.95	11370801250	495024	70.06	23350	23450	22550	29950	16150	23050	22970.59	11.68	19917	23916	23482	22916	22482	21916	23700	22700	257	6900	500	16590	50	1	51414494	11620	9.13	1.44	12	0.96	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	23450	-3.62	20250107	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.32	N	005290	500	257 억	6006990	N	N	12161	N	N
107	20250107	150200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22600	-450	5	-1.95	10905712850	474457	67.15	23350	23450	22550	29950	16150	23050	22985.67	11.68	21925	23916	23482	22916	22482	21916	23700	22700	257	6900	500	16590	50	1	51414494	11620	9.13	1.44	12	0.92	2476.00	15658.00	51500	20240401	-56.12	20200	20241209	11.88	23450	-3.62	20250107	20250	11.60	20250102	51500	-56.12	20240401	20200	11.88	20241209	2.32	N	005290	500	257 억	6006990	N	N	4390	N	N
108	20250107	140158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22700	-350	5	-1.52	9462770700	410781	58.14	23350	23450	22650	29950	16150	23050	23036.05	11.68	683	23916	23482	22916	22482	21916	23700	22700	257	6900	500	16590	50	1	51414494	11671	9.17	1.45	12	0.80	2476.00	15658.00	51500	20240401	-55.92	20200	20241209	12.38	23450	-3.20	20250107	20250	12.10	20250102	51500	-55.92	20240401	20200	12.38	20241209	2.32	N	005290	500	257 억	6006990	N	N	4390	N	N
109	20250107	130159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22900	-150	5	-0.65	7842764450	339657	48.07	23350	23450	22800	29950	16150	23050	23090.25	11.68	-19305	23916	23482	22916	22482	21916	23700	22700	257	6900	500	16590	50	1	51414494	11774	9.25	1.46	12	0.66	2476.00	15658.00	51500	20240401	-55.53	20200	20241209	13.37	23450	-2.35	20250107	20250	13.09	20250102	51500	-55.53	20240401	20200	13.37	20241209	2.32	N	005290	500	257 억	6006990	N	N	4390	N	N
110	20250107	120159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23000	-50	5	-0.22	6348009750	274394	38.84	23350	23450	22900	29950	16150	23050	23134.65	11.68	-15974	23916	23482	22916	22482	21916	23700	22700	257	6900	500	16590	50	1	51414494	11825	9.29	1.47	12	0.53	2476.00	15658.00	51500	20240401	-55.34	20200	20241209	13.86	23450	-1.92	20250107	20250	13.58	20250102	51500	-55.34	20240401	20200	13.86	20241209	2.32	N	005290	500	257 억	6006990	N	N	4390	N	N
111	20250107	110158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23200	150	2	0.65	5296850400	228798	32.38	23350	23450	22900	29950	16150	23050	23150.77	11.68	-16103	23916	23482	22916	22482	21916	23700	22700	257	6900	500	16590	50	1	51414494	11928	9.37	1.48	12	0.45	2476.00	15658.00	51500	20240401	-54.95	20200	20241209	14.85	23450	-1.07	20250107	20250	14.57	20250102	51500	-54.95	20240401	20200	14.85	20241209	2.32	N	005290	500	257 억	6006990	N	N	4390	N	N
112	20250107	100200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23150	100	2	0.43	4278590000	184788	26.15	23350	23450	22900	29950	16150	23050	23154.05	11.68	-20604	23916	23482	22916	22482	21916	23700	22700	257	6900	500	16590	50	1	51414494	11902	9.35	1.48	12	0.36	2476.00	15658.00	51500	20240401	-55.05	20200	20241209	14.60	23450	-1.28	20250107	20250	14.32	20250102	51500	-55.05	20240401	20200	14.60	20241209	2.32	N	005290	500	257 억	6006990	N	N	4390	N	N
113	20250107	090200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23400	350	2	1.52	883659350	37849	5.36	23350	23450	23300	29950	16150	23050	23346.97	11.68	-18508	23916	23482	22916	22482	21916	23700	22700	257	6900	500	16590	50	1	51414494	12031	9.45	1.49	12	0.07	2476.00	15658.00	51500	20240401	-54.56	20200	20241209	15.84	23450	-0.21	20250107	20250	15.56	20250102	51500	-54.56	20240401	20200	15.84	20241209	2.32	N	005290	500	257 억	6006990	N	N	4390	N	N
114	20250106	160158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23050	850	2	3.83	16155374800	702213	108.19	22500	23350	22350	28850	15550	22200	23006.18	11.82	-63363	23633	22916	21883	21166	20133	23275	21525	257	6650	500	15980	50	1	51414494	11851	9.31	1.47	12	1.37	2476.00	15658.00	51500	20240401	-55.24	20200	20241209	14.11	23350	-1.28	20250106	20250	13.83	20250102	51500	-55.24	20240401	20200	14.11	20241209	2.30	N	005290	500	257 억	6077482	N	N	4390	N	N
115	20250106	150157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23050	850	2	3.83	15162820050	659138	101.56	22500	23350	22350	28850	15550	22200	23004.01	11.82	-50870	23633	22916	21883	21166	20133	23275	21525	257	6650	500	15980	50	1	51414494	11851	9.31	1.47	12	1.28	2476.00	15658.00	51500	20240401	-55.24	20200	20241209	14.11	23350	-1.28	20250106	20250	13.83	20250102	51500	-55.24	20240401	20200	14.11	20241209	2.30	N	005290	500	257 억	6077482	N	N	3264	N	N
116	20250106	140157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23050	850	2	3.83	13854084450	602430	92.82	22500	23350	22350	28850	15550	22200	22997.00	11.82	-29464	23633	22916	21883	21166	20133	23275	21525	257	6650	500	15980	50	1	51414494	11851	9.31	1.47	12	1.17	2476.00	15658.00	51500	20240401	-55.24	20200	20241209	14.11	23350	-1.28	20250106	20250	13.83	20250102	51500	-55.24	20240401	20200	14.11	20241209	2.30	N	005290	500	257 억	6077482	N	N	3264	N	N
117	20250106	130157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22850	650	2	2.93	12874975800	559855	86.26	22500	23350	22350	28850	15550	22200	22996.98	11.82	-24143	23633	22916	21883	21166	20133	23275	21525	257	6650	500	15980	50	1	51414494	11748	9.23	1.46	12	1.09	2476.00	15658.00	51500	20240401	-55.63	20200	20241209	13.12	23350	-2.14	20250106	20250	12.84	20250102	51500	-55.63	20240401	20200	13.12	20241209	2.30	N	005290	500	257 억	6077482	N	N	3264	N	N
118	20250106	120157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23000	800	2	3.60	11926983750	518536	79.89	22500	23350	22350	28850	15550	22200	23001.26	11.82	-22246	23633	22916	21883	21166	20133	23275	21525	257	6650	500	15980	50	1	51414494	11825	9.29	1.47	12	1.01	2476.00	15658.00	51500	20240401	-55.34	20200	20241209	13.86	23350	-1.50	20250106	20250	13.58	20250102	51500	-55.34	20240401	20200	13.86	20241209	2.30	N	005290	500	257 억	6077482	N	N	3264	N	N
119	20250106	110157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23050	850	2	3.83	10356871800	450615	69.43	22500	23350	22350	28850	15550	22200	22983.86	11.82	-8176	23633	22916	21883	21166	20133	23275	21525	257	6650	500	15980	50	1	51414494	11851	9.31	1.47	12	0.88	2476.00	15658.00	51500	20240401	-55.24	20200	20241209	14.11	23350	-1.28	20250106	20250	13.83	20250102	51500	-55.24	20240401	20200	14.11	20241209	2.30	N	005290	500	257 억	6077482	N	N	3264	N	N
120	20250106	100156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23150	950	2	4.28	6987133500	304997	46.99	22500	23250	22350	28850	15550	22200	22908.86	11.82	17514	23633	22916	21883	21166	20133	23275	21525	257	6650	500	15980	50	1	51414494	11902	9.35	1.48	12	0.59	2476.00	15658.00	51500	20240401	-55.05	20200	20241209	14.60	23250	-0.43	20250106	20250	14.32	20250102	51500	-55.05	20240401	20200	14.60	20241209	2.30	N	005290	500	257 억	6077482	N	N	3264	N	N
121	20250106	090155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22450	250	2	1.13	385286600	17141	2.64	22500	22500	22400	28850	15550	22200	22477.49	11.82	-2211	23633	22916	21883	21166	20133	23275	21525	257	6650	500	15980	50	1	51414494	11543	9.07	1.43	12	0.03	2476.00	15658.00	51500	20240401	-56.41	20200	20241209	11.14	22600	-0.66	20250103	20250	10.86	20250102	51500	-56.41	20240401	20200	11.14	20241209	2.30	N	005290	500	257 억	6077482	N	N	3264	N	N
122	20250103	160157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22200	1200	2	5.71	14231153800	647285	425.92	20950	22600	20850	27300	14700	21000	21985.86	11.83	-2366	21633	21316	20783	20466	19933	21475	20625	257	6300	500	15120	50	1	51414494	11414	8.97	1.42	12	1.26	2476.00	15658.00	51500	20240401	-56.89	20200	20241209	9.90	22600	-1.77	20250103	20250	9.63	20250102	51500	-56.89	20240401	20200	9.90	20241209	2.33	N	005290	500	257 억	6082265	N	N	3264	N	N
123	20250103	150156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22150	1150	2	5.48	13677076700	622305	409.48	20950	22600	20850	27300	14700	21000	21978.11	11.83	4198	21633	21316	20783	20466	19933	21475	20625	257	6300	500	15120	50	1	51414494	11388	8.95	1.41	12	1.21	2476.00	15658.00	51500	20240401	-56.99	20200	20241209	9.65	22600	-1.99	20250103	20250	9.38	20250102	51500	-56.99	20240401	20200	9.65	20241209	2.33	N	005290	500	257 억	6082265	N	N	552	N	N
124	20250103	140156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22250	1250	2	5.95	13092214750	595910	392.11	20950	22600	20850	27300	14700	21000	21970.14	11.83	6883	21633	21316	20783	20466	19933	21475	20625	257	6300	500	15120	50	1	51414494	11440	8.99	1.42	12	1.16	2476.00	15658.00	51500	20240401	-56.80	20200	20241209	10.15	22600	-1.55	20250103	20250	9.88	20250102	51500	-56.80	20240401	20200	10.15	20241209	2.33	N	005290	500	257 억	6082265	N	N	552	N	N
125	20250103	130156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22300	1300	2	6.19	10883125750	496721	326.85	20950	22600	20850	27300	14700	21000	21909.96	11.83	16474	21633	21316	20783	20466	19933	21475	20625	257	6300	500	15120	50	1	51414494	11465	9.01	1.42	12	0.97	2476.00	15658.00	51500	20240401	-56.70	20200	20241209	10.40	22600	-1.33	20250103	20250	10.12	20250102	51500	-56.70	20240401	20200	10.40	20241209	2.33	N	005290	500	257 억	6082265	N	N	552	N	N
126	20250103	120156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21950	950	2	4.52	5961687350	275635	181.37	20950	21950	20850	27300	14700	21000	21628.95	11.83	40833	21633	21316	20783	20466	19933	21475	20625	257	6300	500	15120	50	1	51414494	11285	8.87	1.40	12	0.54	2476.00	15658.00	51500	20240401	-57.38	20200	20241209	8.66	21950	0.00	20250103	20250	8.40	20250102	51500	-57.38	20240401	20200	8.66	20241209	2.33	N	005290	500	257 억	6082265	N	N	552	N	N
127	20250103	110156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21850	850	2	4.05	4580855650	212572	139.87	20950	21900	20850	27300	14700	21000	21549.70	11.83	39236	21633	21316	20783	20466	19933	21475	20625	257	6300	500	15120	50	1	51414494	11234	8.82	1.40	12	0.41	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	21900	-0.23	20250103	20250	7.90	20250102	51500	-57.57	20240401	20200	8.17	20241209	2.33	N	005290	500	257 억	6082265	N	N	552	N	N
128	20250103	100156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21650	650	2	3.10	2702010150	126083	82.96	20950	21650	20850	27300	14700	21000	21430.45	11.83	17911	21633	21316	20783	20466	19933	21475	20625	257	6300	500	15120	50	1	51414494	11131	8.74	1.38	12	0.25	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	21650	0.00	20250103	20250	6.91	20250102	51500	-57.96	20240401	20200	7.18	20241209	2.33	N	005290	500	257 억	6082265	N	N	552	N	N
129	20250103	090156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21000	0	3	0.00	53245800	2546	1.68	20950	21000	20850	27300	14700	21000	20913.10	11.83	268	21633	21316	20783	20466	19933	21475	20625	257	6300	500	15120	50	1	51414494	10797	8.48	1.34	12	0.00	2476.00	15658.00	51500	20240401	-59.22	20200	20241209	3.96	21100	-0.47	20250102	20250	3.70	20250102	51500	-59.22	20240401	20200	3.96	20241209	2.33	N	005290	500	257 억	6082265	N	N	552	N	N
130	20250102	160156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21000	100	2	0.48	3105726900	149652	114.59	20750	21100	20250	27150	14650	20900	20752.23	11.52	12597	21466	21182	20766	20482	20066	21325	20625	257	6250	500	15040	50	1	51414494	10797	8.48	1.34	12	0.29	2476.00	15658.00	51500	20240401	-59.22	20200	20241209	3.96	21100	-0.47	20250102	20250	3.70	20250102	51500	-59.22	20240401	20200	3.96	20241209	2.39	N	005290	500	257 억	5921890	N	N	552	N	N
131	20250102	150157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	20900	0	3	0.00	2615915500	126312	96.72	20750	21000	20250	27150	14650	20900	20709.59	11.52	10766	21466	21182	20766	20482	20066	21325	20625	257	6250	500	15040	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	21000	-0.48	20250102	20250	3.21	20250102	51500	-59.42	20240401	20200	3.47	20241209	2.39	N	005290	500	257 억	5921890	N	N	1221	N	N
132	20250102	140155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	20850	-50	5	-0.24	2277784650	110133	84.33	20750	20950	20250	27150	14650	20900	20681.65	11.52	4381	21466	21182	20766	20482	20066	21325	20625	257	6250	500	15040	50	1	51414494	10720	8.42	1.33	12	0.21	2476.00	15658.00	51500	20240401	-59.51	20200	20241209	3.22	20950	-0.48	20250102	20250	2.96	20250102	51500	-59.51	20240401	20200	3.22	20241209	2.39	N	005290	500	257 억	5921890	N	N	1221	N	N
133	20250102	130156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	20800	-100	5	-0.48	1995895050	96583	73.95	20750	20950	20250	27150	14650	20900	20664.49	11.52	-2370	21466	21182	20766	20482	20066	21325	20625	257	6250	500	15040	50	1	51414494	10694	8.40	1.33	12	0.19	2476.00	15658.00	51500	20240401	-59.61	20200	20241209	2.97	20950	-0.72	20250102	20250	2.72	20250102	51500	-59.61	20240401	20200	2.97	20241209	2.39	N	005290	500	257 억	5921890	N	N	1221	N	N
134	20250102	120156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	20850	-50	5	-0.24	1700792550	82422	63.11	20750	20950	20250	27150	14650	20900	20634.40	11.52	2560	21466	21182	20766	20482	20066	21325	20625	257	6250	500	15040	50	1	51414494	10720	8.42	1.33	12	0.16	2476.00	15658.00	51500	20240401	-59.51	20200	20241209	3.22	20950	-0.48	20250102	20250	2.96	20250102	51500	-59.51	20240401	20200	3.22	20241209	2.39	N	005290	500	257 억	5921890	N	N	1221	N	N
135	20250102	110150	55	30.00	KSQ150	화학	N	N	N	Y	40	N	20550	-350	5	-1.67	1293009500	62734	48.04	20750	20900	20250	27150	14650	20900	20609.87	11.52	-4691	21466	21182	20766	20482	20066	21325	20625	257	6250	500	15040	50	1	51414494	10566	8.30	1.31	12	0.12	2476.00	15658.00	51500	20240401	-60.10	20200	20241209	1.73	20900	-1.67	20250102	20250	1.48	20250102	51500	-60.10	20240401	20200	1.73	20241209	2.39	N	005290	500	257 억	5921890	N	N	1221	N	N
136	20250102	100156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	20600	-300	5	-1.44	228749400	11041	8.45	20750	20850	20600	27150	14650	20900	20714.12	11.52	-5651	21466	21182	20766	20482	20066	21325	20625	257	6250	500	15040	50	1	51414494	10591	8.32	1.32	12	0.02	2476.00	15658.00	51500	20240401	-60.00	20200	20241209	1.98	20850	-1.20	20250102	20600	0.00	20250102	51500	-60.00	20240401	20200	1.98	20241209	2.39	N	005290	500	257 억	5921890	N	N	1221	N	N
137	20250102	090154	55	30.00	KSQ150	화학	N	N	N	Y	40	N	20900	0	3	0.00	0	0	0.00	0	0	0	27150	14650	20900	0.00	11.52	0	21466	21182	20766	20482	20066	21325	20625	257	6250	500	15040	50	1	51414494	10746	8.44	1.33	12	0.00	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	0	0.00	0	0	0.00	0	51500	-59.42	20240401	20200	3.47	20241209	2.39	N	005290	500	257 억	5921890	N	N	1221	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History