KissMeData/048410/price/prices-20241101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160538	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14220	-340	5	-2.34	1411878040	99090	115.35	14600	14610	14100	18920	10200	14560	14248.44	8.89	-7202	15120	14840	14700	14420	14280	14770	14350	199	4360	500	10770	10	1	39821608	5663	-38.96	12.51	12	0.25	-365.00	1137.00	31450	20231122	-54.79	13200	20241118	7.73	26350	-46.03	20240102	13200	7.73	20241118	30750	-53.76	20231205	13200	7.73	20241118	0.45	N	048410	500	199 억	3540812	N	N	10	N	N
3	20241129	150548	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14180	-380	5	-2.61	1269247210	89047	103.66	14600	14610	14100	18920	10200	14560	14253.68	8.89	-6322	15120	14840	14700	14420	14280	14770	14350	199	4360	500	10770	10	1	39821608	5647	-38.85	12.47	12	0.22	-365.00	1137.00	31450	20231122	-54.91	13200	20241118	7.42	26350	-46.19	20240102	13200	7.42	20241118	30750	-53.89	20231205	13200	7.42	20241118	0.45	N	048410	500	199 억	3540812	N	N	192	N	N
4	20241129	140548	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14170	-390	5	-2.68	1079750750	75645	88.06	14600	14610	14110	18920	10200	14560	14273.92	8.89	-4447	15120	14840	14700	14420	14280	14770	14350	199	4360	500	10770	10	1	39821608	5643	-38.82	12.46	12	0.19	-365.00	1137.00	31450	20231122	-54.94	13200	20241118	7.35	26350	-46.22	20240102	13200	7.35	20241118	30750	-53.92	20231205	13200	7.35	20241118	0.45	N	048410	500	199 억	3540812	N	N	192	N	N
5	20241129	130547	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14210	-350	5	-2.40	851296490	59518	69.28	14600	14610	14200	18920	10200	14560	14303.18	8.89	-1879	15120	14840	14700	14420	14280	14770	14350	199	4360	500	10770	10	1	39821608	5659	-38.93	12.50	12	0.15	-365.00	1137.00	31450	20231122	-54.82	13200	20241118	7.65	26350	-46.07	20240102	13200	7.65	20241118	30750	-53.79	20231205	13200	7.65	20241118	0.45	N	048410	500	199 억	3540812	N	N	192	N	N
6	20241129	120550	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14240	-320	5	-2.20	751424120	52499	61.11	14600	14610	14200	18920	10200	14560	14313.11	8.89	-1768	15120	14840	14700	14420	14280	14770	14350	199	4360	500	10770	10	1	39821608	5671	-39.01	12.52	12	0.13	-365.00	1137.00	31450	20231122	-54.72	13200	20241118	7.88	26350	-45.96	20240102	13200	7.88	20241118	30750	-53.69	20231205	13200	7.88	20241118	0.45	N	048410	500	199 억	3540812	N	N	192	N	N
7	20241129	110549	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14290	-270	5	-1.85	584722290	40795	47.49	14600	14610	14260	18920	10200	14560	14333.19	8.89	-1975	15120	14840	14700	14420	14280	14770	14350	199	4360	500	10770	10	1	39821608	5691	-39.15	12.57	12	0.10	-365.00	1137.00	31450	20231122	-54.56	13200	20241118	8.26	26350	-45.77	20240102	13200	8.26	20241118	30750	-53.53	20231205	13200	8.26	20241118	0.45	N	048410	500	199 억	3540812	N	N	192	N	N
8	20241129	100549	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14300	-260	5	-1.79	491706560	34293	39.92	14600	14610	14260	18920	10200	14560	14338.39	8.89	-1786	15120	14840	14700	14420	14280	14770	14350	199	4360	500	10770	10	1	39821608	5694	-39.18	12.58	12	0.09	-365.00	1137.00	31450	20231122	-54.53	13200	20241118	8.33	26350	-45.73	20240102	13200	8.33	20241118	30750	-53.50	20231205	13200	8.33	20241118	0.45	N	048410	500	199 억	3540812	N	N	192	N	N
9	20241129	090548	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14360	-200	5	-1.37	82080570	5673	6.60	14600	14610	14350	18920	10200	14560	14468.64	8.89	-1369	15120	14840	14700	14420	14280	14770	14350	199	4360	500	10770	10	1	39821608	5718	-39.34	12.63	12	0.01	-365.00	1137.00	31450	20231122	-54.34	13200	20241118	8.79	26350	-45.50	20240102	13200	8.79	20241118	30750	-53.30	20231205	13200	8.79	20241118	0.45	N	048410	500	199 억	3540812	N	N	192	N	N
10	20241128	160543	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14560	-110	5	-0.75	1252900050	84816	76.54	14810	14980	14560	19070	10270	14670	14772.37	8.90	-1056	15190	14930	14640	14380	14090	15060	14510	199	4400	500	10850	10	1	39821608	5798	-39.89	12.81	12	0.21	-365.00	1137.00	32050	20231121	-54.57	13200	20241118	10.30	26350	-44.74	20240102	13200	10.30	20241118	30750	-52.65	20231205	13200	10.30	20241118	0.45	N	048410	500	199 억	3542924	N	N	192	N	N
11	20241128	150551	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14670	0	3	0.00	1096681740	74120	66.89	14810	14980	14600	19070	10270	14670	14796.03	8.90	2195	15190	14930	14640	14380	14090	15060	14510	199	4400	500	10850	10	1	39821608	5842	-40.19	12.90	12	0.19	-365.00	1137.00	32050	20231121	-54.23	13200	20241118	11.14	26350	-44.33	20240102	13200	11.14	20241118	30750	-52.29	20231205	13200	11.14	20241118	0.45	N	048410	500	199 억	3542924	N	N	222	N	N
12	20241128	140551	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14750	80	2	0.55	950071820	64154	57.90	14810	14980	14600	19070	10270	14670	14809.24	8.90	730	15190	14930	14640	14380	14090	15060	14510	199	4400	500	10850	10	1	39821608	5874	-40.41	12.97	12	0.16	-365.00	1137.00	32050	20231121	-53.98	13200	20241118	11.74	26350	-44.02	20240102	13200	11.74	20241118	30750	-52.03	20231205	13200	11.74	20241118	0.45	N	048410	500	199 억	3542924	N	N	222	N	N
13	20241128	130548	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14690	20	2	0.14	864170090	58315	52.63	14810	14980	14600	19070	10270	14670	14819.00	8.90	-1642	15190	14930	14640	14380	14090	15060	14510	199	4400	500	10850	10	1	39821608	5850	-40.25	12.92	12	0.15	-365.00	1137.00	32050	20231121	-54.17	13200	20241118	11.29	26350	-44.25	20240102	13200	11.29	20241118	30750	-52.23	20231205	13200	11.29	20241118	0.45	N	048410	500	199 억	3542924	N	N	222	N	N
14	20241128	120551	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14740	70	2	0.48	790081190	53276	48.08	14810	14980	14600	19070	10270	14670	14829.96	8.90	-2180	15190	14930	14640	14380	14090	15060	14510	199	4400	500	10850	10	1	39821608	5870	-40.38	12.96	12	0.13	-365.00	1137.00	32050	20231121	-54.01	13200	20241118	11.67	26350	-44.06	20240102	13200	11.67	20241118	30750	-52.07	20231205	13200	11.67	20241118	0.45	N	048410	500	199 억	3542924	N	N	222	N	N
15	20241128	110553	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14770	100	2	0.68	702398450	47315	42.70	14810	14980	14600	19070	10270	14670	14845.15	8.90	-2255	15190	14930	14640	14380	14090	15060	14510	199	4400	500	10850	10	1	39821608	5882	-40.47	12.99	12	0.12	-365.00	1137.00	32050	20231121	-53.92	13200	20241118	11.89	26350	-43.95	20240102	13200	11.89	20241118	30750	-51.97	20231205	13200	11.89	20241118	0.45	N	048410	500	199 억	3542924	N	N	222	N	N
16	20241128	100552	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14900	230	2	1.57	553182350	37234	33.60	14810	14980	14600	19070	10270	14670	14856.91	8.90	118	15190	14930	14640	14380	14090	15060	14510	199	4400	500	10850	10	1	39821608	5933	-40.82	13.10	12	0.09	-365.00	1137.00	32050	20231121	-53.51	13200	20241118	12.88	26350	-43.45	20240102	13200	12.88	20241118	30750	-51.54	20231205	13200	12.88	20241118	0.45	N	048410	500	199 억	3542924	N	N	222	N	N
17	20241128	090550	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14880	210	2	1.43	90358700	6115	5.52	14810	14880	14600	19070	10270	14670	14776.57	8.90	2426	15190	14930	14640	14380	14090	15060	14510	199	4400	500	10850	10	1	39821608	5925	-40.77	13.09	12	0.02	-365.00	1137.00	32050	20231121	-53.57	13200	20241118	12.73	26350	-43.53	20240102	13200	12.73	20241118	30750	-51.61	20231205	13200	12.73	20241118	0.45	N	048410	500	199 억	3542924	N	N	222	N	N
18	20241127	160536	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14670	180	2	1.24	1611932110	109750	93.88	14660	14900	14350	18830	10150	14490	14687.33	8.86	23613	14936	14712	14476	14252	14016	14595	14135	199	4340	500	10720	10	1	39821608	5842	-40.19	12.90	12	0.28	-365.00	1137.00	35100	20231120	-58.21	13200	20241118	11.14	26350	-44.33	20240102	13200	11.14	20241118	30950	-52.60	20231127	13200	11.14	20241118	0.46	N	048410	500	199 억	3528821	N	N	222	N	N
19	20241127	150546	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14700	210	2	1.45	1456266270	99155	84.81	14660	14900	14350	18830	10150	14490	14686.79	8.86	22848	14936	14712	14476	14252	14016	14595	14135	199	4340	500	10720	10	1	39821608	5854	-40.27	12.93	12	0.25	-365.00	1137.00	35100	20231120	-58.12	13200	20241118	11.36	26350	-44.21	20240102	13200	11.36	20241118	30950	-52.50	20231127	13200	11.36	20241118	0.46	N	048410	500	199 억	3528821	N	N	253	N	N
20	20241127	140546	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14710	220	2	1.52	1275946320	86883	74.32	14660	14900	14350	18830	10150	14490	14685.82	8.86	22765	14936	14712	14476	14252	14016	14595	14135	199	4340	500	10720	10	1	39821608	5858	-40.30	12.94	12	0.22	-365.00	1137.00	35100	20231120	-58.09	13200	20241118	11.44	26350	-44.17	20240102	13200	11.44	20241118	30950	-52.47	20231127	13200	11.44	20241118	0.46	N	048410	500	199 억	3528821	N	N	253	N	N
21	20241127	130542	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14690	200	2	1.38	1153694490	78578	67.21	14660	14900	14350	18830	10150	14490	14682.18	8.86	21035	14936	14712	14476	14252	14016	14595	14135	199	4340	500	10720	10	1	39821608	5850	-40.25	12.92	12	0.20	-365.00	1137.00	35100	20231120	-58.15	13200	20241118	11.29	26350	-44.25	20240102	13200	11.29	20241118	30950	-52.54	20231127	13200	11.29	20241118	0.46	N	048410	500	199 억	3528821	N	N	253	N	N
22	20241127	120546	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14720	230	2	1.59	1035256670	70520	60.32	14660	14900	14350	18830	10150	14490	14680.35	8.86	17716	14936	14712	14476	14252	14016	14595	14135	199	4340	500	10720	10	1	39821608	5862	-40.33	12.95	12	0.18	-365.00	1137.00	35100	20231120	-58.06	13200	20241118	11.52	26350	-44.14	20240102	13200	11.52	20241118	30950	-52.44	20231127	13200	11.52	20241118	0.46	N	048410	500	199 억	3528821	N	N	253	N	N
23	20241127	110546	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14750	260	2	1.79	859949370	58601	50.13	14660	14900	14350	18830	10150	14490	14674.69	8.86	13203	14936	14712	14476	14252	14016	14595	14135	199	4340	500	10720	10	1	39821608	5874	-40.41	12.97	12	0.15	-365.00	1137.00	35100	20231120	-57.98	13200	20241118	11.74	26350	-44.02	20240102	13200	11.74	20241118	30950	-52.34	20231127	13200	11.74	20241118	0.46	N	048410	500	199 억	3528821	N	N	253	N	N
24	20241127	100546	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14700	210	2	1.45	353727940	24403	20.87	14660	14700	14350	18830	10150	14490	14495.27	8.86	4843	14936	14712	14476	14252	14016	14595	14135	199	4340	500	10720	10	1	39821608	5854	-40.27	12.93	12	0.06	-365.00	1137.00	35100	20231120	-58.12	13200	20241118	11.36	26350	-44.21	20240102	13200	11.36	20241118	30950	-52.50	20231127	13200	11.36	20241118	0.46	N	048410	500	199 억	3528821	N	N	253	N	N
25	20241127	090543	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14480	-10	5	-0.07	73560840	5091	4.35	14660	14660	14370	18830	10150	14490	14449.11	8.86	646	14936	14712	14476	14252	14016	14595	14135	199	4340	500	10720	10	1	39821608	5766	-39.67	12.74	12	0.01	-365.00	1137.00	35100	20231120	-58.75	13200	20241118	9.70	26350	-45.05	20240102	13200	9.70	20241118	30950	-53.21	20231127	13200	9.70	20241118	0.46	N	048410	500	199 억	3528821	N	N	253	N	N
26	20241126	160540	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14490	-80	5	-0.55	1651366300	114755	46.67	14590	14700	14240	18940	10200	14570	14390.33	8.86	-655	15323	14946	14423	14046	13523	15135	14235	199	4370	500	10780	10	1	39821608	5770	-39.70	12.74	12	0.29	-365.00	1137.00	35100	20231120	-58.72	13200	20241118	9.77	26350	-45.01	20240102	13200	9.77	20241118	30950	-53.18	20231127	13200	9.77	20241118	0.44	N	048410	500	199 억	3529669	N	N	253	N	N
27	20241126	150543	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14410	-160	5	-1.10	1542729430	107244	43.61	14590	14700	14240	18940	10200	14570	14385.23	8.86	-2548	15323	14946	14423	14046	13523	15135	14235	199	4370	500	10780	10	1	39821608	5738	-39.48	12.67	12	0.27	-365.00	1137.00	35100	20231120	-58.95	13200	20241118	9.17	26350	-45.31	20240102	13200	9.17	20241118	30950	-53.44	20231127	13200	9.17	20241118	0.44	N	048410	500	199 억	3529669	N	N	193	N	N
28	20241126	140541	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14460	-110	5	-0.75	1351447010	93994	38.22	14590	14700	14240	18940	10200	14570	14378.01	8.86	-6063	15323	14946	14423	14046	13523	15135	14235	199	4370	500	10780	10	1	39821608	5758	-39.62	12.72	12	0.24	-365.00	1137.00	35100	20231120	-58.80	13200	20241118	9.55	26350	-45.12	20240102	13200	9.55	20241118	30950	-53.28	20231127	13200	9.55	20241118	0.44	N	048410	500	199 억	3529669	N	N	193	N	N
29	20241126	130540	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14390	-180	5	-1.24	1178035910	81972	33.34	14590	14700	14240	18940	10200	14570	14371.20	8.86	-7598	15323	14946	14423	14046	13523	15135	14235	199	4370	500	10780	10	1	39821608	5730	-39.42	12.66	12	0.21	-365.00	1137.00	35100	20231120	-59.00	13200	20241118	9.02	26350	-45.39	20240102	13200	9.02	20241118	30950	-53.51	20231127	13200	9.02	20241118	0.44	N	048410	500	199 억	3529669	N	N	193	N	N
30	20241126	120545	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14350	-220	5	-1.51	1022022340	71118	28.92	14590	14700	14240	18940	10200	14570	14370.80	8.86	-7435	15323	14946	14423	14046	13523	15135	14235	199	4370	500	10780	10	1	39821608	5714	-39.32	12.62	12	0.18	-365.00	1137.00	35100	20231120	-59.12	13200	20241118	8.71	26350	-45.54	20240102	13200	8.71	20241118	30950	-53.63	20231127	13200	8.71	20241118	0.44	N	048410	500	199 억	3529669	N	N	193	N	N
31	20241126	110548	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14390	-180	5	-1.24	895740340	62342	25.35	14590	14700	14240	18940	10200	14570	14368.17	8.86	-5942	15323	14946	14423	14046	13523	15135	14235	199	4370	500	10780	10	1	39821608	5730	-39.42	12.66	12	0.16	-365.00	1137.00	35100	20231120	-59.00	13200	20241118	9.02	26350	-45.39	20240102	13200	9.02	20241118	30950	-53.51	20231127	13200	9.02	20241118	0.44	N	048410	500	199 억	3529669	N	N	193	N	N
32	20241126	100548	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14310	-260	5	-1.78	677963850	47185	19.19	14590	14700	14240	18940	10200	14570	14368.21	8.86	-10794	15323	14946	14423	14046	13523	15135	14235	199	4370	500	10780	10	1	39821608	5698	-39.21	12.59	12	0.12	-365.00	1137.00	35100	20231120	-59.23	13200	20241118	8.41	26350	-45.69	20240102	13200	8.41	20241118	30950	-53.76	20231127	13200	8.41	20241118	0.44	N	048410	500	199 억	3529669	N	N	193	N	N
33	20241126	090543	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14430	-140	5	-0.96	190054520	13098	5.33	14590	14700	14390	18940	10200	14570	14510.19	8.86	-3835	15323	14946	14423	14046	13523	15135	14235	199	4370	500	10780	10	1	39821608	5746	-39.53	12.69	12	0.03	-365.00	1137.00	35100	20231120	-58.89	13200	20241118	9.32	26350	-45.24	20240102	13200	9.32	20241118	30950	-53.38	20231127	13200	9.32	20241118	0.44	N	048410	500	199 억	3529669	N	N	193	N	N
34	20241125	160531	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14570	570	2	4.07	3535779050	245234	145.87	13950	14800	13900	18200	9800	14000	14417.33	8.71	85528	14440	14220	14010	13790	13580	14115	13685	199	4200	500	10360	10	1	39821608	5802	-39.92	12.81	12	0.62	-365.00	1137.00	35100	20231120	-58.49	13200	20241118	10.38	26350	-44.71	20240102	13200	10.38	20241118	30950	-52.92	20231127	13200	10.38	20241118	0.44	N	048410	500	199 억	3467297	N	N	193	N	N
35	20241125	150540	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14630	630	2	4.50	3194906280	221842	131.96	13950	14800	13900	18200	9800	14000	14401.72	8.71	86463	14440	14220	14010	13790	13580	14115	13685	199	4200	500	10360	10	1	39821608	5826	-40.08	12.87	12	0.56	-365.00	1137.00	35100	20231120	-58.32	13200	20241118	10.83	26350	-44.48	20240102	13200	10.83	20241118	30950	-52.73	20231127	13200	10.83	20241118	0.44	N	048410	500	199 억	3467297	N	N	0	N	N
36	20241125	140540	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14750	750	2	5.36	2762230300	192418	114.45	13950	14800	13900	18200	9800	14000	14355.36	8.71	72080	14440	14220	14010	13790	13580	14115	13685	199	4200	500	10360	10	1	39821608	5874	-40.41	12.97	12	0.48	-365.00	1137.00	35100	20231120	-57.98	13200	20241118	11.74	26350	-44.02	20240102	13200	11.74	20241118	30950	-52.34	20231127	13200	11.74	20241118	0.44	N	048410	500	199 억	3467297	N	N	0	N	N
37	20241125	130534	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14630	630	2	4.50	2068882720	145289	86.42	13950	14630	13900	18200	9800	14000	14239.78	8.71	58972	14440	14220	14010	13790	13580	14115	13685	199	4200	500	10360	10	1	39821608	5826	-40.08	12.87	12	0.36	-365.00	1137.00	35100	20231120	-58.32	13200	20241118	10.83	26350	-44.48	20240102	13200	10.83	20241118	30950	-52.73	20231127	13200	10.83	20241118	0.44	N	048410	500	199 억	3467297	N	N	0	N	N
38	20241125	120542	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14370	370	2	2.64	1573658340	111075	66.07	13950	14450	13900	18200	9800	14000	14167.53	8.71	32567	14440	14220	14010	13790	13580	14115	13685	199	4200	500	10360	10	1	39821608	5722	-39.37	12.64	12	0.28	-365.00	1137.00	35100	20231120	-59.06	13200	20241118	8.86	26350	-45.46	20240102	13200	8.86	20241118	30950	-53.57	20231127	13200	8.86	20241118	0.44	N	048410	500	199 억	3467297	N	N	0	N	N
39	20241125	110538	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14240	240	2	1.71	1209872290	85730	50.99	13950	14350	13900	18200	9800	14000	14112.59	8.71	24042	14440	14220	14010	13790	13580	14115	13685	199	4200	500	10360	10	1	39821608	5671	-39.01	12.52	12	0.22	-365.00	1137.00	35100	20231120	-59.43	13200	20241118	7.88	26350	-45.96	20240102	13200	7.88	20241118	30950	-53.99	20231127	13200	7.88	20241118	0.44	N	048410	500	199 억	3467297	N	N	0	N	N
40	20241125	100531	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14130	130	2	0.93	644853220	45940	27.33	13950	14150	13900	18200	9800	14000	14036.86	8.71	5205	14440	14220	14010	13790	13580	14115	13685	199	4200	500	10360	10	1	39821608	5627	-38.71	12.43	12	0.12	-365.00	1137.00	35100	20231120	-59.74	13200	20241118	7.05	26350	-46.38	20240102	13200	7.05	20241118	30950	-54.35	20231127	13200	7.05	20241118	0.44	N	048410	500	199 억	3467297	N	N	0	N	N
41	20241125	090532	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14010	10	2	0.07	99691000	7113	4.23	13950	14140	13950	18200	9800	14000	14015.32	8.71	1297	14440	14220	14010	13790	13580	14115	13685	199	4200	500	10360	10	1	39821608	5579	-38.38	12.32	12	0.02	-365.00	1137.00	35100	20231120	-60.09	13200	20241118	6.14	26350	-46.83	20240102	13200	6.14	20241118	30950	-54.73	20231127	13200	6.14	20241118	0.44	N	048410	500	199 억	3467297	N	N	0	N	N
42	20241122	160506	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14000	100	2	0.72	2285985350	162330	85.71	14050	14230	13800	18070	9730	13900	14082.45	8.70	30763	14366	14132	13966	13732	13566	14050	13650	199	4170	500	10280	10	1	39821608	5575	-38.36	12.31	12	0.41	-365.00	1137.00	35100	20231120	-60.11	13200	20241118	6.06	26350	-46.87	20240102	13200	6.06	20241118	31450	-55.48	20231122	13200	6.06	20241118	0.45	N	048410	500	199 억	3463667	N	N	7	N	N
43	20241122	150510	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14100	200	2	1.44	2112257880	149916	79.16	14050	14230	13800	18070	9730	13900	14089.61	8.70	38249	14366	14132	13966	13732	13566	14050	13650	199	4170	500	10280	10	1	39821608	5615	-38.63	12.40	12	0.38	-365.00	1137.00	35100	20231120	-59.83	13200	20241118	6.82	26350	-46.49	20240102	13200	6.82	20241118	31450	-55.17	20231122	13200	6.82	20241118	0.45	N	048410	500	199 억	3463667	N	N	7	N	N
44	20241122	140511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14120	220	2	1.58	1770268550	125713	66.38	14050	14230	13800	18070	9730	13900	14081.83	8.70	29646	14366	14132	13966	13732	13566	14050	13650	199	4170	500	10280	10	1	39821608	5623	-38.68	12.42	12	0.32	-365.00	1137.00	35100	20231120	-59.77	13200	20241118	6.97	26350	-46.41	20240102	13200	6.97	20241118	31450	-55.10	20231122	13200	6.97	20241118	0.45	N	048410	500	199 억	3463667	N	N	7	N	N
45	20241122	130511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14090	190	2	1.37	1429776110	101544	53.62	14050	14230	13800	18070	9730	13900	14080.36	8.70	12293	14366	14132	13966	13732	13566	14050	13650	199	4170	500	10280	10	1	39821608	5611	-38.60	12.39	12	0.25	-365.00	1137.00	35100	20231120	-59.86	13200	20241118	6.74	26350	-46.53	20240102	13200	6.74	20241118	31450	-55.20	20231122	13200	6.74	20241118	0.45	N	048410	500	199 억	3463667	N	N	7	N	N
46	20241122	120512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14060	160	2	1.15	1325798010	94158	49.72	14050	14230	13800	18070	9730	13900	14080.57	8.70	10991	14366	14132	13966	13732	13566	14050	13650	199	4170	500	10280	10	1	39821608	5599	-38.52	12.37	12	0.24	-365.00	1137.00	35100	20231120	-59.94	13200	20241118	6.52	26350	-46.64	20240102	13200	6.52	20241118	31450	-55.29	20231122	13200	6.52	20241118	0.45	N	048410	500	199 억	3463667	N	N	7	N	N
47	20241122	110509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14030	130	2	0.94	1082307670	76803	40.55	14050	14230	13800	18070	9730	13900	14092.00	8.70	8808	14366	14132	13966	13732	13566	14050	13650	199	4170	500	10280	10	1	39821608	5587	-38.44	12.34	12	0.19	-365.00	1137.00	35100	20231120	-60.03	13200	20241118	6.29	26350	-46.76	20240102	13200	6.29	20241118	31450	-55.39	20231122	13200	6.29	20241118	0.45	N	048410	500	199 억	3463667	N	N	7	N	N
48	20241122	100517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14080	180	2	1.29	750501650	53236	28.11	14050	14230	13800	18070	9730	13900	14097.63	8.70	4839	14366	14132	13966	13732	13566	14050	13650	199	4170	500	10280	10	1	39821608	5607	-38.58	12.38	12	0.13	-365.00	1137.00	35100	20231120	-59.89	13200	20241118	6.67	26350	-46.57	20240102	13200	6.67	20241118	31450	-55.23	20231122	13200	6.67	20241118	0.45	N	048410	500	199 억	3463667	N	N	7	N	N
49	20241122	090512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13970	70	2	0.50	71232250	5105	2.70	14050	14050	13800	18070	9730	13900	13953.43	8.70	-1507	14366	14132	13966	13732	13566	14050	13650	199	4170	500	10280	10	1	39821608	5563	-38.27	12.29	12	0.01	-365.00	1137.00	35100	20231120	-60.20	13200	20241118	5.83	26350	-46.98	20240102	13200	5.83	20241118	31450	-55.58	20231122	13200	5.83	20241118	0.45	N	048410	500	199 억	3463667	N	N	7	N	N
50	20241121	160509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13900	-160	5	-1.14	2544909570	182807	105.01	14200	14200	13800	18270	9850	14060	13921.47	8.67	14480	14626	14342	14126	13842	13626	14235	13735	199	4210	500	10400	10	1	39821608	5535	-38.08	12.23	12	0.46	-365.00	1137.00	35350	20231114	-60.68	13200	20241118	5.30	26350	-47.25	20240102	13200	5.30	20241118	32050	-56.63	20231121	13200	5.30	20241118	0.45	N	048410	500	199 억	3453109	N	N	7	N	N
51	20241121	150518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13940	-120	5	-0.85	2373448480	170489	97.93	14200	14200	13800	18270	9850	14060	13921.42	8.67	15483	14626	14342	14126	13842	13626	14235	13735	199	4210	500	10400	10	1	39821608	5551	-38.19	12.26	12	0.43	-365.00	1137.00	35350	20231114	-60.57	13200	20241118	5.61	26350	-47.10	20240102	13200	5.61	20241118	32050	-56.51	20231121	13200	5.61	20241118	0.45	N	048410	500	199 억	3453109	N	N	599	N	N
52	20241121	140519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13850	-210	5	-1.49	2067680350	148545	85.33	14200	14200	13800	18270	9850	14060	13919.56	8.67	9925	14626	14342	14126	13842	13626	14235	13735	199	4210	500	10400	10	1	39821608	5515	-37.95	12.18	12	0.37	-365.00	1137.00	35350	20231114	-60.82	13200	20241118	4.92	26350	-47.44	20240102	13200	4.92	20241118	32050	-56.79	20231121	13200	4.92	20241118	0.45	N	048410	500	199 억	3453109	N	N	599	N	N
53	20241121	130514	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13850	-210	5	-1.49	1789584680	128505	73.82	14200	14200	13800	18270	9850	14060	13926.19	8.67	6815	14626	14342	14126	13842	13626	14235	13735	199	4210	500	10400	10	1	39821608	5515	-37.95	12.18	12	0.32	-365.00	1137.00	35350	20231114	-60.82	13200	20241118	4.92	26350	-47.44	20240102	13200	4.92	20241118	32050	-56.79	20231121	13200	4.92	20241118	0.45	N	048410	500	199 억	3453109	N	N	599	N	N
54	20241121	120515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13880	-180	5	-1.28	1514043880	108608	62.39	14200	14200	13800	18270	9850	14060	13940.45	8.67	7483	14626	14342	14126	13842	13626	14235	13735	199	4210	500	10400	10	1	39821608	5527	-38.03	12.21	12	0.27	-365.00	1137.00	35350	20231114	-60.74	13200	20241118	5.15	26350	-47.32	20240102	13200	5.15	20241118	32050	-56.69	20231121	13200	5.15	20241118	0.45	N	048410	500	199 억	3453109	N	N	599	N	N
55	20241121	110513	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13880	-180	5	-1.28	1365842270	97930	56.25	14200	14200	13800	18270	9850	14060	13947.13	8.67	7899	14626	14342	14126	13842	13626	14235	13735	199	4210	500	10400	10	1	39821608	5527	-38.03	12.21	12	0.25	-365.00	1137.00	35350	20231114	-60.74	13200	20241118	5.15	26350	-47.32	20240102	13200	5.15	20241118	32050	-56.69	20231121	13200	5.15	20241118	0.45	N	048410	500	199 억	3453109	N	N	599	N	N
56	20241121	100517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13980	-80	5	-0.57	1105880750	79222	45.51	14200	14200	13800	18270	9850	14060	13959.26	8.67	7850	14626	14342	14126	13842	13626	14235	13735	199	4210	500	10400	10	1	39821608	5567	-38.30	12.30	12	0.20	-365.00	1137.00	35350	20231114	-60.45	13200	20241118	5.91	26350	-46.94	20240102	13200	5.91	20241118	32050	-56.38	20231121	13200	5.91	20241118	0.45	N	048410	500	199 억	3453109	N	N	599	N	N
57	20241121	090516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13890	-170	5	-1.21	155174960	11135	6.40	14200	14200	13800	18270	9850	14060	13935.78	8.67	-2497	14626	14342	14126	13842	13626	14235	13735	199	4210	500	10400	10	1	39821608	5531	-38.05	12.22	12	0.03	-365.00	1137.00	35350	20231114	-60.71	13200	20241118	5.23	26350	-47.29	20240102	13200	5.23	20241118	32050	-56.66	20231121	13200	5.23	20241118	0.45	N	048410	500	199 억	3453109	N	N	599	N	N
58	20241120	160511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14060	-90	5	-0.64	2443638110	172965	80.79	14100	14410	13910	18390	9910	14150	14127.99	8.62	-8759	14763	14456	14213	13906	13663	14335	13785	199	4240	500	10470	10	1	39821608	5599	-38.52	12.37	12	0.43	-365.00	1137.00	37100	20231113	-62.10	13200	20241118	6.52	26350	-46.64	20240102	13200	6.52	20241118	35100	-59.94	20231120	13200	6.52	20241118	0.50	N	048410	500	199 억	3433338	N	N	599	N	N
59	20241120	150520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14060	-90	5	-0.64	2293953170	162328	75.82	14100	14410	13910	18390	9910	14150	14131.59	8.62	-6848	14763	14456	14213	13906	13663	14335	13785	199	4240	500	10470	10	1	39821608	5599	-38.52	12.37	12	0.41	-365.00	1137.00	37100	20231113	-62.10	13200	20241118	6.52	26350	-46.64	20240102	13200	6.52	20241118	35100	-59.94	20231120	13200	6.52	20241118	0.50	N	048410	500	199 억	3433338	N	N	28	N	N
60	20241120	140519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14220	70	2	0.49	1969122230	139319	65.07	14100	14410	13910	18390	9910	14150	14133.91	8.62	3265	14763	14456	14213	13906	13663	14335	13785	199	4240	500	10470	10	1	39821608	5663	-38.96	12.51	12	0.35	-365.00	1137.00	37100	20231113	-61.67	13200	20241118	7.73	26350	-46.03	20240102	13200	7.73	20241118	35100	-59.49	20231120	13200	7.73	20241118	0.50	N	048410	500	199 억	3433338	N	N	28	N	N
61	20241120	130520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14190	40	2	0.28	1807665350	127933	59.76	14100	14410	13910	18390	9910	14150	14129.78	8.62	7859	14763	14456	14213	13906	13663	14335	13785	199	4240	500	10470	10	1	39821608	5651	-38.88	12.48	12	0.32	-365.00	1137.00	37100	20231113	-61.75	13200	20241118	7.50	26350	-46.15	20240102	13200	7.50	20241118	35100	-59.57	20231120	13200	7.50	20241118	0.50	N	048410	500	199 억	3433338	N	N	28	N	N
62	20241120	120521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14320	170	2	1.20	1618545130	114670	53.56	14100	14410	13910	18390	9910	14150	14114.81	8.62	16271	14763	14456	14213	13906	13663	14335	13785	199	4240	500	10470	10	1	39821608	5702	-39.23	12.59	12	0.29	-365.00	1137.00	37100	20231113	-61.40	13200	20241118	8.48	26350	-45.65	20240102	13200	8.48	20241118	35100	-59.20	20231120	13200	8.48	20241118	0.50	N	048410	500	199 억	3433338	N	N	28	N	N
63	20241120	110519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14270	120	2	0.85	1436812740	101964	47.63	14100	14410	13910	18390	9910	14150	14091.37	8.62	12123	14763	14456	14213	13906	13663	14335	13785	199	4240	500	10470	10	1	39821608	5683	-39.10	12.55	12	0.26	-365.00	1137.00	37100	20231113	-61.54	13200	20241118	8.11	26350	-45.84	20240102	13200	8.11	20241118	35100	-59.34	20231120	13200	8.11	20241118	0.50	N	048410	500	199 억	3433338	N	N	28	N	N
64	20241120	100519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14160	10	2	0.07	1047806940	74690	34.89	14100	14230	13910	18390	9910	14150	14028.74	8.62	6607	14763	14456	14213	13906	13663	14335	13785	199	4240	500	10470	10	1	39821608	5639	-38.79	12.45	12	0.19	-365.00	1137.00	37100	20231113	-61.83	13200	20241118	7.27	26350	-46.26	20240102	13200	7.27	20241118	35100	-59.66	20231120	13200	7.27	20241118	0.50	N	048410	500	199 억	3433338	N	N	28	N	N
65	20241120	090518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14000	-150	5	-1.06	204992210	14635	6.84	14100	14150	13950	18390	9910	14150	14006.97	8.62	-4081	14763	14456	14213	13906	13663	14335	13785	199	4240	500	10470	10	1	39821608	5575	-38.36	12.31	12	0.04	-365.00	1137.00	37100	20231113	-62.26	13200	20241118	6.06	26350	-46.87	20240102	13200	6.06	20241118	35100	-60.11	20231120	13200	6.06	20241118	0.50	N	048410	500	199 억	3433338	N	N	28	N	N
66	20241119	160454	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14150	30	2	0.21	3010565010	212604	23.39	14170	14520	13970	18350	9890	14120	14160.44	8.63	-1054	16173	15146	14173	13146	12173	15660	13660	199	4230	500	10440	10	1	39821608	5635	-38.77	12.45	12	0.53	-365.00	1137.00	40000	20231110	-64.62	13200	20241118	7.20	26350	-46.30	20240102	13200	7.20	20241118	35100	-59.69	20231120	13200	7.20	20241118	0.46	N	048410	500	199 억	3438076	N	N	28	N	N
67	20241119	150500	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14150	30	2	0.21	2838533160	200436	22.05	14170	14520	13970	18350	9890	14120	14161.79	8.63	-4577	16173	15146	14173	13146	12173	15660	13660	199	4230	500	10440	10	1	39821608	5635	-38.77	12.45	12	0.50	-365.00	1137.00	40000	20231110	-64.62	13200	20241118	7.20	26350	-46.30	20240102	13200	7.20	20241118	35100	-59.69	20231120	13200	7.20	20241118	0.46	N	048410	500	199 억	3438076	N	N	274	N	N
68	20241119	140457	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14070	-50	5	-0.35	2618287670	184841	20.33	14170	14520	13970	18350	9890	14120	14165.08	8.63	-5037	16173	15146	14173	13146	12173	15660	13660	199	4230	500	10440	10	1	39821608	5603	-38.55	12.37	12	0.46	-365.00	1137.00	40000	20231110	-64.82	13200	20241118	6.59	26350	-46.60	20240102	13200	6.59	20241118	35100	-59.91	20231120	13200	6.59	20241118	0.46	N	048410	500	199 억	3438076	N	N	274	N	N
69	20241119	130500	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14150	30	2	0.21	2395686810	169083	18.60	14170	14520	13970	18350	9890	14120	14168.70	8.63	-3594	16173	15146	14173	13146	12173	15660	13660	199	4230	500	10440	10	1	39821608	5635	-38.77	12.45	12	0.42	-365.00	1137.00	40000	20231110	-64.62	13200	20241118	7.20	26350	-46.30	20240102	13200	7.20	20241118	35100	-59.69	20231120	13200	7.20	20241118	0.46	N	048410	500	199 억	3438076	N	N	274	N	N
70	20241119	120456	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14060	-60	5	-0.42	1956290410	137824	15.16	14170	14520	14030	18350	9890	14120	14194.12	8.63	-9271	16173	15146	14173	13146	12173	15660	13660	199	4230	500	10440	10	1	39821608	5599	-38.52	12.37	12	0.35	-365.00	1137.00	40000	20231110	-64.85	13200	20241118	6.52	26350	-46.64	20240102	13200	6.52	20241118	35100	-59.94	20231120	13200	6.52	20241118	0.46	N	048410	500	199 억	3438076	N	N	274	N	N
71	20241119	110500	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14120	0	3	0.00	1623537720	114168	12.56	14170	14520	14080	18350	9890	14120	14220.61	8.63	-8506	16173	15146	14173	13146	12173	15660	13660	199	4230	500	10440	10	1	39821608	5623	-38.68	12.42	12	0.29	-365.00	1137.00	40000	20231110	-64.70	13200	20241118	6.97	26350	-46.41	20240102	13200	6.97	20241118	35100	-59.77	20231120	13200	6.97	20241118	0.46	N	048410	500	199 억	3438076	N	N	274	N	N
72	20241119	100513	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14160	40	2	0.28	1286586270	90321	9.94	14170	14520	14090	18350	9890	14120	14244.61	8.63	-2790	16173	15146	14173	13146	12173	15660	13660	199	4230	500	10440	10	1	39821608	5639	-38.79	12.45	12	0.23	-365.00	1137.00	40000	20231110	-64.60	13200	20241118	7.27	26350	-46.26	20240102	13200	7.27	20241118	35100	-59.66	20231120	13200	7.27	20241118	0.46	N	048410	500	199 억	3438076	N	N	274	N	N
73	20241119	090509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14370	250	2	1.77	218384950	15273	1.68	14170	14410	14160	18350	9890	14120	14298.83	8.63	-1980	16173	15146	14173	13146	12173	15660	13660	199	4230	500	10440	10	1	39821608	5722	-39.37	12.64	12	0.04	-365.00	1137.00	40000	20231110	-64.07	13200	20241118	8.86	26350	-45.46	20240102	13200	8.86	20241118	35100	-59.06	20231120	13200	8.86	20241118	0.46	N	048410	500	199 억	3438076	N	N	274	N	N
74	20241118	160456	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	14120	-1700	5	-10.75	12926698010	903035	279.64	13200	15200	13200	20550	11080	15820	14315.64	8.57	25352	17046	16432	16106	15492	15166	16270	15330	199	4730	500	11700	10	1	39821608	5623	-38.68	12.42	12	2.27	-365.00	1137.00	40000	20231110	-64.70	13200	20241118	6.97	26350	-46.41	20240102	13200	6.97	20241118	35100	-59.77	20231120	13200	6.97	20241118	0.48	N	048410	500	199 억	3411019	N	N	274	N	N
75	20241118	150500	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	14230	-1590	5	-10.05	12377403760	864192	267.61	13200	15200	13200	20550	11080	15820	14322.51	8.57	23552	17046	16432	16106	15492	15166	16270	15330	199	4730	500	11700	10	1	39821608	5667	-38.99	12.52	12	2.17	-365.00	1137.00	40000	20231110	-64.42	13200	20241118	7.80	26350	-46.00	20240102	13200	7.80	20241118	35100	-59.46	20231120	13200	7.80	20241118	0.48	N	048410	500	199 억	3411019	N	N	2	N	N
76	20241118	140501	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	14200	-1620	5	-10.24	11407845600	795808	246.44	13200	15200	13200	20550	11080	15820	14334.92	8.57	25084	17046	16432	16106	15492	15166	16270	15330	199	4730	500	11700	10	1	39821608	5655	-38.90	12.49	12	2.00	-365.00	1137.00	40000	20231110	-64.50	13200	20241118	7.58	26350	-46.11	20240102	13200	7.58	20241118	35100	-59.54	20231120	13200	7.58	20241118	0.48	N	048410	500	199 억	3411019	N	N	2	N	N
77	20241118	130459	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	14660	-1160	5	-7.33	10108504830	705257	218.40	13200	15200	13200	20550	11080	15820	14333.08	8.57	33089	17046	16432	16106	15492	15166	16270	15330	199	4730	500	11700	10	1	39821608	5838	-40.16	12.89	12	1.77	-365.00	1137.00	40000	20231110	-63.35	13200	20241118	11.06	26350	-44.36	20240102	13200	11.06	20241118	35100	-58.23	20231120	13200	11.06	20241118	0.48	N	048410	500	199 억	3411019	N	N	2	N	N
78	20241118	120502	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	14880	-940	5	-5.94	9251205600	647068	200.38	13200	15200	13200	20550	11080	15820	14297.11	8.57	40700	17046	16432	16106	15492	15166	16270	15330	199	4730	500	11700	10	1	39821608	5925	-40.77	13.09	12	1.62	-365.00	1137.00	40000	20231110	-62.80	13200	20241118	12.73	26350	-43.53	20240102	13200	12.73	20241118	35100	-57.61	20231120	13200	12.73	20241118	0.48	N	048410	500	199 억	3411019	N	N	2	N	N
79	20241118	110500	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	14900	-920	5	-5.82	8588763180	602473	186.57	13200	15200	13200	20550	11080	15820	14255.84	8.57	49640	17046	16432	16106	15492	15166	16270	15330	199	4730	500	11700	10	1	39821608	5933	-40.82	13.10	12	1.51	-365.00	1137.00	40000	20231110	-62.75	13200	20241118	12.88	26350	-43.45	20240102	13200	12.88	20241118	35100	-57.55	20231120	13200	12.88	20241118	0.48	N	048410	500	199 억	3411019	N	N	2	N	N
80	20241118	100457	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15060	-760	5	-4.80	7255491200	512763	158.79	13200	15200	13200	20550	11080	15820	14149.79	8.57	50256	17046	16432	16106	15492	15166	16270	15330	199	4730	500	11700	10	1	39821608	5997	-41.26	13.25	12	1.29	-365.00	1137.00	40000	20231110	-62.35	13200	20241118	14.09	26350	-42.85	20240102	13200	14.09	20241118	35100	-57.09	20231120	13200	14.09	20241118	0.48	N	048410	500	199 억	3411019	N	N	2	N	N
81	20241118	090454	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	13700	-2120	5	-13.40	1948499230	144454	44.73	13200	14110	13200	20550	11080	15820	13488.70	8.57	24074	17046	16432	16106	15492	15166	16270	15330	199	4730	500	11700	10	1	39821608	5456	-37.53	12.05	12	0.36	-365.00	1137.00	40000	20231110	-65.75	13200	20241118	3.79	26350	-48.01	20240102	13200	3.79	20241118	35100	-60.97	20231120	13200	3.79	20241118	0.48	N	048410	500	199 억	3411019	N	N	2	N	N
82	20241115	160510	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15820	-780	5	-4.70	4662290790	290535	69.01	16600	16720	15780	21550	11620	16600	16046.50	8.61	13927	18026	17312	16206	15492	14386	17670	15850	199	4950	500	12280	10	1	39821608	6300	-43.34	13.91	12	0.73	-365.00	1137.00	40000	20231110	-60.45	14610	20241112	8.28	26350	-39.96	20240102	14610	8.28	20241112	35100	-54.93	20231120	14610	8.28	20241112	0.48	N	048410	500	199 억	3428008	N	N	2	N	N
83	20241115	150521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15900	-700	5	-4.22	4340529470	270219	64.18	16600	16720	15780	21550	11620	16600	16061.61	8.61	14621	18026	17312	16206	15492	14386	17670	15850	199	4950	500	12280	10	1	39821608	6332	-43.56	13.98	12	0.68	-365.00	1137.00	40000	20231110	-60.25	14610	20241112	8.83	26350	-39.66	20240102	14610	8.83	20241112	35100	-54.70	20231120	14610	8.83	20241112	0.48	N	048410	500	199 억	3428008	N	N	0	N	N
84	20241115	140517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16020	-580	5	-3.49	3768718820	234308	55.65	16600	16720	15780	21550	11620	16600	16082.92	8.61	21467	18026	17312	16206	15492	14386	17670	15850	199	4950	500	12280	10	1	39821608	6379	-43.89	14.09	12	0.59	-365.00	1137.00	40000	20231110	-59.95	14610	20241112	9.65	26350	-39.20	20240102	14610	9.65	20241112	35100	-54.36	20231120	14610	9.65	20241112	0.48	N	048410	500	199 억	3428008	N	N	0	N	N
85	20241115	130518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15890	-710	5	-4.28	2903384070	179922	42.73	16600	16720	15800	21550	11620	16600	16135.10	8.61	21676	18026	17312	16206	15492	14386	17670	15850	199	4950	500	12280	10	1	39821608	6328	-43.53	13.98	12	0.45	-365.00	1137.00	40000	20231110	-60.28	14610	20241112	8.76	26350	-39.70	20240102	14610	8.76	20241112	35100	-54.73	20231120	14610	8.76	20241112	0.48	N	048410	500	199 억	3428008	N	N	0	N	N
86	20241115	120521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15920	-680	5	-4.10	2243829850	138605	32.92	16600	16720	15800	21550	11620	16600	16186.58	8.61	7961	18026	17312	16206	15492	14386	17670	15850	199	4950	500	12280	10	1	39821608	6340	-43.62	14.00	12	0.35	-365.00	1137.00	40000	20231110	-60.20	14610	20241112	8.97	26350	-39.58	20240102	14610	8.97	20241112	35100	-54.64	20231120	14610	8.97	20241112	0.48	N	048410	500	199 억	3428008	N	N	0	N	N
87	20241115	110508	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16140	-460	5	-2.77	1737436800	106889	25.39	16600	16720	15800	21550	11620	16600	16252.31	8.61	7011	18026	17312	16206	15492	14386	17670	15850	199	4950	500	12280	10	1	39821608	6427	-44.22	14.20	12	0.27	-365.00	1137.00	40000	20231110	-59.65	14610	20241112	10.47	26350	-38.75	20240102	14610	10.47	20241112	35100	-54.02	20231120	14610	10.47	20241112	0.48	N	048410	500	199 억	3428008	N	N	0	N	N
88	20241115	100509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15840	-760	5	-4.58	1355526730	83104	19.74	16600	16720	15800	21550	11620	16600	16308.76	8.61	4537	18026	17312	16206	15492	14386	17670	15850	199	4950	500	12280	10	1	39821608	6308	-43.40	13.93	12	0.21	-365.00	1137.00	40000	20231110	-60.40	14610	20241112	8.42	26350	-39.89	20240102	14610	8.42	20241112	35100	-54.87	20231120	14610	8.42	20241112	0.48	N	048410	500	199 억	3428008	N	N	0	N	N
89	20241115	090521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16370	-230	5	-1.39	337383350	20598	4.89	16600	16600	16210	21550	11620	16600	16371.66	8.61	661	18026	17312	16206	15492	14386	17670	15850	199	4950	500	12280	10	1	39821608	6519	-44.85	14.40	12	0.05	-365.00	1137.00	40000	20231110	-59.07	14610	20241112	12.05	26350	-37.87	20240102	14610	12.05	20241112	35100	-53.36	20231120	14610	12.05	20241112	0.48	N	048410	500	199 억	3428008	N	N	0	N	N
90	20241114	160504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16710	1510	2	9.93	6594900650	407391	178.47	15420	16920	15100	19760	10640	15200	16188.64	8.59	54376	16053	15626	15293	14866	14533	15460	14700	199	4560	500	11240	10	1	39821608	6654	-45.78	14.70	12	1.02	-365.00	1137.00	40000	20231110	-58.22	14610	20241112	14.37	26350	-36.58	20240102	14610	14.37	20241112	35350	-52.73	20231114	14610	14.37	20241112	0.48	N	048410	500	199 억	3421732	N	N	114	N	N
91	20241114	150506	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16590	1390	2	9.14	5855799840	362933	158.99	15420	16920	15100	19760	10640	15200	16135.20	8.59	47220	16053	15626	15293	14866	14533	15460	14700	199	4560	500	11240	10	1	39821608	6606	-45.45	14.59	12	0.91	-365.00	1137.00	40000	20231110	-58.53	14610	20241112	13.55	26350	-37.04	20240102	14610	13.55	20241112	35350	-53.07	20231114	14610	13.55	20241112	0.48	N	048410	500	199 억	3421732	N	N	114	N	N
92	20241114	140503	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16490	1290	2	8.49	3682041910	232350	101.79	15420	16630	15100	19760	10640	15200	15847.55	8.59	30096	16053	15626	15293	14866	14533	15460	14700	199	4560	500	11240	10	1	39821608	6567	-45.18	14.50	12	0.58	-365.00	1137.00	40000	20231110	-58.78	14610	20241112	12.87	26350	-37.42	20240102	14610	12.87	20241112	35350	-53.35	20231114	14610	12.87	20241112	0.48	N	048410	500	199 억	3421732	N	N	114	N	N
93	20241114	130504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15620	420	2	2.76	1528997160	99514	43.59	15420	15780	15100	19760	10640	15200	15364.99	8.59	18426	16053	15626	15293	14866	14533	15460	14700	199	4560	500	11240	10	1	39821608	6220	-42.79	13.74	12	0.25	-365.00	1137.00	40000	20231110	-60.95	14610	20241112	6.91	26350	-40.72	20240102	14610	6.91	20241112	35350	-55.81	20231114	14610	6.91	20241112	0.48	N	048410	500	199 억	3421732	N	N	114	N	N
94	20241114	120504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15240	40	2	0.26	881222750	57736	25.29	15420	15450	15100	19760	10640	15200	15263.20	8.59	7349	16053	15626	15293	14866	14533	15460	14700	199	4560	500	11240	10	1	39821608	6069	-41.75	13.40	12	0.14	-365.00	1137.00	40000	20231110	-61.90	14610	20241112	4.31	26350	-42.16	20240102	14610	4.31	20241112	35350	-56.89	20231114	14610	4.31	20241112	0.48	N	048410	500	199 억	3421732	N	N	114	N	N
95	20241114	110505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15200	0	3	0.00	617389580	40342	17.67	15420	15450	15140	19760	10640	15200	15304.43	8.59	10574	16053	15626	15293	14866	14533	15460	14700	199	4560	500	11240	10	1	39821608	6053	-41.64	13.37	12	0.10	-365.00	1137.00	40000	20231110	-62.00	14610	20241112	4.04	26350	-42.31	20240102	14610	4.04	20241112	35350	-57.00	20231114	14610	4.04	20241112	0.48	N	048410	500	199 억	3421732	N	N	114	N	N
96	20241114	100524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15390	190	2	1.25	84353310	5502	2.41	15420	15420	15210	19760	10640	15200	15336.58	8.59	1432	16053	15626	15293	14866	14533	15460	14700	199	4560	500	11240	10	1	39821608	6129	-42.16	13.54	12	0.01	-365.00	1137.00	40000	20231110	-61.52	14610	20241112	5.34	26350	-41.59	20240102	14610	5.34	20241112	35350	-56.46	20231114	14610	5.34	20241112	0.48	N	048410	500	199 억	3421732	N	N	114	N	N
97	20241114	090500	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15200	0	3	0.00	0	0	0.00	0	0	0	19760	10640	15200	0.00	8.59	0	16053	15626	15293	14866	14533	15460	14700	199	4560	500	11240	10	1	39821608	6053	-41.64	13.37	12	0.00	-365.00	1137.00	40000	20231110	-62.00	14610	20241112	4.04	26350	-42.31	20240102	14610	4.04	20241112	35350	-57.00	20231114	14610	4.04	20241112	0.48	N	048410	500	199 억	3421732	N	N	114	N	N
98	20241113	160242	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15200	-140	5	-0.91	3395473700	223326	68.60	15490	15720	14960	19940	10740	15340	15204.12	8.63	24825	16626	15982	15296	14652	13966	15640	14310	199	4600	500	11350	10	1	39821608	6053	-41.64	13.37	12	0.56	-365.00	1137.00	40000	20231110	-62.00	14610	20241112	4.04	26350	-42.31	20240102	14610	4.04	20241112	37100	-59.03	20231113	14610	4.04	20241112	0.47	N	048410	500	199 억	3437996	N	N	114	N	N
99	20241113	150301	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15350	10	2	0.07	3123821870	205544	63.14	15490	15720	14960	19940	10740	15340	15197.83	8.63	19595	16626	15982	15296	14652	13966	15640	14310	199	4600	500	11350	10	1	39821608	6113	-42.05	13.50	12	0.52	-365.00	1137.00	40000	20231110	-61.62	14610	20241112	5.07	26350	-41.75	20240102	14610	5.07	20241112	37100	-58.63	20231113	14610	5.07	20241112	0.47	N	048410	500	199 억	3437996	N	N	39	N	N
100	20241113	140255	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15280	-60	5	-0.39	2341628240	154814	47.55	15490	15490	14960	19940	10740	15340	15125.43	8.63	17894	16626	15982	15296	14652	13966	15640	14310	199	4600	500	11350	10	1	39821608	6085	-41.86	13.44	12	0.39	-365.00	1137.00	40000	20231110	-61.80	14610	20241112	4.59	26350	-42.01	20240102	14610	4.59	20241112	37100	-58.81	20231113	14610	4.59	20241112	0.47	N	048410	500	199 억	3437996	N	N	39	N	N
101	20241113	130255	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15030	-310	5	-2.02	1977772250	130828	40.19	15490	15490	14960	19940	10740	15340	15117.35	8.63	12179	16626	15982	15296	14652	13966	15640	14310	199	4600	500	11350	10	1	39821608	5985	-41.18	13.22	12	0.33	-365.00	1137.00	40000	20231110	-62.42	14610	20241112	2.87	26350	-42.96	20240102	14610	2.87	20241112	37100	-59.49	20231113	14610	2.87	20241112	0.47	N	048410	500	199 억	3437996	N	N	39	N	N
102	20241113	120253	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15000	-340	5	-2.22	1766024340	116749	35.86	15490	15490	14960	19940	10740	15340	15126.68	8.63	11329	16626	15982	15296	14652	13966	15640	14310	199	4600	500	11350	10	1	39821608	5973	-41.10	13.19	12	0.29	-365.00	1137.00	40000	20231110	-62.50	14610	20241112	2.67	26350	-43.07	20240102	14610	2.67	20241112	37100	-59.57	20231113	14610	2.67	20241112	0.47	N	048410	500	199 억	3437996	N	N	39	N	N
103	20241113	110252	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15050	-290	5	-1.89	1444333330	95299	29.27	15490	15490	14990	19940	10740	15340	15155.81	8.63	13638	16626	15982	15296	14652	13966	15640	14310	199	4600	500	11350	10	1	39821608	5993	-41.23	13.24	12	0.24	-365.00	1137.00	40000	20231110	-62.37	14610	20241112	3.01	26350	-42.88	20240102	14610	3.01	20241112	37100	-59.43	20231113	14610	3.01	20241112	0.47	N	048410	500	199 억	3437996	N	N	39	N	N
104	20241113	100253	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15200	-140	5	-0.91	860181060	56515	17.36	15490	15490	14990	19940	10740	15340	15220.40	8.63	2002	16626	15982	15296	14652	13966	15640	14310	199	4600	500	11350	10	1	39821608	6053	-41.64	13.37	12	0.14	-365.00	1137.00	40000	20231110	-62.00	14610	20241112	4.04	26350	-42.31	20240102	14610	4.04	20241112	37100	-59.03	20231113	14610	4.04	20241112	0.47	N	048410	500	199 억	3437996	N	N	39	N	N
105	20241113	090247	55	60.00	KSQ150		화학	N	N	N	Y	60	N	15340	0	3	0.00	76687360	4978	1.53	15490	15490	15290	19940	10740	15340	15405.26	8.63	-981	16626	15982	15296	14652	13966	15640	14310	199	4600	500	11350	10	1	39821608	6109	-42.03	13.49	12	0.01	-365.00	1137.00	40000	20231110	-61.65	14610	20241112	5.00	26350	-41.78	20240102	14610	5.00	20241112	37100	-58.65	20231113	14610	5.00	20241112	0.47	N	048410	500	199 억	3437996	N	N	39	N	N
106	20241112	160448	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15340	-770	5	-4.78	4899823830	319520	94.07	15800	15940	14610	20900	11280	16110	15334.23	8.58	45206	17170	16640	16250	15720	15330	16445	15525	199	4790	500	11920	10	1	39821608	6109	-42.03	13.49	12	0.80	-365.00	1137.00	40000	20231110	-61.65	14610	20241112	5.00	26350	-41.78	20240102	14610	5.00	20241112	37100	-58.65	20231113	14610	5.00	20241112	0.46	N	048410	500	199 억	3416234	N	N	39	N	N
107	20241112	150451	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15340	-770	5	-4.78	4592628520	299428	88.15	15800	15940	14610	20900	11280	16110	15337.25	8.58	37726	17170	16640	16250	15720	15330	16445	15525	199	4790	500	11920	10	1	39821608	6109	-42.03	13.49	12	0.75	-365.00	1137.00	40000	20231110	-61.65	14610	20241112	5.00	26350	-41.78	20240102	14610	5.00	20241112	37100	-58.65	20231113	14610	5.00	20241112	0.46	N	048410	500	199 억	3416234	N	N	768	N	N
108	20241112	140458	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15220	-890	5	-5.52	3845473260	250251	73.67	15800	15940	14610	20900	11280	16110	15365.59	8.58	20476	17170	16640	16250	15720	15330	16445	15525	199	4790	500	11920	10	1	39821608	6061	-41.70	13.39	12	0.63	-365.00	1137.00	40000	20231110	-61.95	14610	20241112	4.18	26350	-42.24	20240102	14610	4.18	20241112	37100	-58.98	20231113	14610	4.18	20241112	0.46	N	048410	500	199 억	3416234	N	N	768	N	N
109	20241112	130453	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15200	-910	5	-5.65	3425536950	222645	65.55	15800	15940	14610	20900	11280	16110	15384.69	8.58	11710	17170	16640	16250	15720	15330	16445	15525	199	4790	500	11920	10	1	39821608	6053	-41.64	13.37	12	0.56	-365.00	1137.00	40000	20231110	-62.00	14610	20241112	4.04	26350	-42.31	20240102	14610	4.04	20241112	37100	-59.03	20231113	14610	4.04	20241112	0.46	N	048410	500	199 억	3416234	N	N	768	N	N
110	20241112	120453	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15290	-820	5	-5.09	3132479550	203407	59.88	15800	15940	14610	20900	11280	16110	15399.03	8.58	12622	17170	16640	16250	15720	15330	16445	15525	199	4790	500	11920	10	1	39821608	6089	-41.89	13.45	12	0.51	-365.00	1137.00	40000	20231110	-61.77	14610	20241112	4.65	26350	-41.97	20240102	14610	4.65	20241112	37100	-58.79	20231113	14610	4.65	20241112	0.46	N	048410	500	199 억	3416234	N	N	768	N	N
111	20241112	110452	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15420	-690	5	-4.28	2807367310	182153	53.62	15800	15940	14610	20900	11280	16110	15411.01	8.58	19247	17170	16640	16250	15720	15330	16445	15525	199	4790	500	11920	10	1	39821608	6140	-42.25	13.56	12	0.46	-365.00	1137.00	40000	20231110	-61.45	14610	20241112	5.54	26350	-41.48	20240102	14610	5.54	20241112	37100	-58.44	20231113	14610	5.54	20241112	0.46	N	048410	500	199 억	3416234	N	N	768	N	N
112	20241112	100452	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15370	-740	5	-4.59	2346521230	152339	44.85	15800	15940	14610	20900	11280	16110	15401.92	8.58	14471	17170	16640	16250	15720	15330	16445	15525	199	4790	500	11920	10	1	39821608	6121	-42.11	13.52	12	0.38	-365.00	1137.00	40000	20231110	-61.58	14610	20241112	5.20	26350	-41.67	20240102	14610	5.20	20241112	37100	-58.57	20231113	14610	5.20	20241112	0.46	N	048410	500	199 억	3416234	N	N	768	N	N
113	20241112	090451	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15750	-360	5	-2.23	207712490	13152	3.87	15800	15940	15740	20900	11280	16110	15786.01	8.58	1569	17170	16640	16250	15720	15330	16445	15525	199	4790	500	11920	10	1	39821608	6272	-43.15	13.85	12	0.03	-365.00	1137.00	40000	20231110	-60.62	15740	20241112	0.06	26350	-40.23	20240102	15740	0.06	20241112	37100	-57.55	20231113	15740	0.06	20241112	0.46	N	048410	500	199 억	3416234	N	N	768	N	N
114	20241111	160448	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16110	-600	5	-3.59	5434360090	336721	186.37	16710	16780	15860	21700	11700	16710	16139.17	8.63	-44357	17556	17132	16906	16482	16256	17020	16370	199	4990	500	12360	10	1	39821608	6415	-44.14	14.17	12	0.85	-365.00	1137.00	40000	20231110	-59.72	15860	20241111	1.58	26350	-38.86	20240102	15860	1.58	20241111	37100	-56.58	20231113	15860	1.58	20241111	0.47	N	048410	500	199 억	3436105	N	N	768	N	N
115	20241111	150503	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	15970	-740	5	-4.43	5178858680	320808	177.56	16710	16780	15860	21700	11700	16710	16143.17	8.63	-43580	17556	17132	16906	16482	16256	17020	16370	199	4990	500	12360	10	1	39821608	6360	-43.75	14.05	12	0.81	-365.00	1137.00	40000	20231110	-60.08	15860	20241111	0.69	26350	-39.39	20240102	15860	0.69	20241111	37100	-56.95	20231113	15860	0.69	20241111	0.47	N	048410	500	199 억	3436105	N	N	399	N	N
116	20241111	140454	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16000	-710	5	-4.25	4424207100	273480	151.37	16710	16780	15940	21700	11700	16710	16177.44	8.63	-35519	17556	17132	16906	16482	16256	17020	16370	199	4990	500	12360	10	1	39821608	6371	-43.84	14.07	12	0.69	-365.00	1137.00	40000	20231110	-60.00	15940	20241111	0.38	26350	-39.28	20240102	15940	0.38	20241111	37100	-56.87	20231113	15940	0.38	20241111	0.47	N	048410	500	199 억	3436105	N	N	399	N	N
117	20241111	130452	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16030	-680	5	-4.07	3684196270	227270	125.79	16710	16780	16000	21700	11700	16710	16210.66	8.63	-31148	17556	17132	16906	16482	16256	17020	16370	199	4990	500	12360	10	1	39821608	6383	-43.92	14.10	12	0.57	-365.00	1137.00	40000	20231110	-59.93	16000	20241111	0.19	26350	-39.17	20240102	16000	0.19	20241111	37100	-56.79	20231113	16000	0.19	20241111	0.47	N	048410	500	199 억	3436105	N	N	399	N	N
118	20241111	120450	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16080	-630	5	-3.77	3269328270	201416	111.48	16710	16780	16000	21700	11700	16710	16231.72	8.63	-31239	17556	17132	16906	16482	16256	17020	16370	199	4990	500	12360	10	1	39821608	6403	-44.05	14.14	12	0.51	-365.00	1137.00	40000	20231110	-59.80	16000	20241111	0.50	26350	-38.98	20240102	16000	0.50	20241111	37100	-56.66	20231113	16000	0.50	20241111	0.47	N	048410	500	199 억	3436105	N	N	399	N	N
119	20241111	110450	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16000	-710	5	-4.25	2901289950	178519	98.81	16710	16780	16000	21700	11700	16710	16252.00	8.63	-29800	17556	17132	16906	16482	16256	17020	16370	199	4990	500	12360	10	1	39821608	6371	-43.84	14.07	12	0.45	-365.00	1137.00	40000	20231110	-60.00	16000	20241111	0.00	26350	-39.28	20240102	16000	0.00	20241111	37100	-56.87	20231113	16000	0.00	20241111	0.47	N	048410	500	199 억	3436105	N	N	399	N	N
120	20241111	100448	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16170	-540	5	-3.23	2024396730	124100	68.69	16710	16780	16100	21700	11700	16710	16312.62	8.63	-32804	17556	17132	16906	16482	16256	17020	16370	199	4990	500	12360	10	1	39821608	6439	-44.30	14.22	12	0.31	-365.00	1137.00	40000	20231110	-59.57	16100	20241111	0.43	26350	-38.63	20240102	16100	0.43	20241111	37100	-56.42	20231113	16100	0.43	20241111	0.47	N	048410	500	199 억	3436105	N	N	399	N	N
121	20241111	090447	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16620	-90	5	-0.54	195712870	11786	6.52	16710	16780	16210	21700	11700	16710	16605.54	8.63	-4996	17556	17132	16906	16482	16256	17020	16370	199	4990	500	12360	10	1	39821608	6618	-45.53	14.62	12	0.03	-365.00	1137.00	40000	20231110	-58.45	16210	20241111	2.53	26350	-36.93	20240102	16210	2.53	20241111	37100	-55.20	20231113	16210	2.53	20241111	0.47	N	048410	500	199 억	3436105	N	N	399	N	N
122	20241108	160444	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16710	-300	5	-1.76	3018642200	178498	152.28	17240	17330	16680	22100	11910	17010	16911.66	8.68	-20315	17523	17266	17133	16876	16743	17200	16810	199	5090	500	12580	10	1	39821608	6654	-45.78	14.70	12	0.45	-365.00	1137.00	40000	20231110	-58.22	16590	20241025	0.72	26350	-36.58	20240102	16590	0.72	20241025	40000	-58.22	20231110	16590	0.72	20241025	0.47	N	048410	500	199 억	3456314	N	N	399	N	N
123	20241108	150450	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16730	-280	5	-1.65	2589960160	152844	130.40	17240	17330	16700	22100	11910	17010	16945.10	8.68	-7972	17523	17266	17133	16876	16743	17200	16810	199	5090	500	12580	10	1	39821608	6662	-45.84	14.71	12	0.38	-365.00	1137.00	40000	20231110	-58.17	16590	20241025	0.84	26350	-36.51	20240102	16590	0.84	20241025	40000	-58.17	20231110	16590	0.84	20241025	0.47	N	048410	500	199 억	3456314	N	N	241	N	N
124	20241108	140449	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16820	-190	5	-1.12	1843007620	108226	92.33	17240	17330	16700	22100	11910	17010	17029.26	8.68	1706	17523	17266	17133	16876	16743	17200	16810	199	5090	500	12580	10	1	39821608	6698	-46.08	14.79	12	0.27	-365.00	1137.00	40000	20231110	-57.95	16590	20241025	1.39	26350	-36.17	20240102	16590	1.39	20241025	40000	-57.95	20231110	16590	1.39	20241025	0.47	N	048410	500	199 억	3456314	N	N	241	N	N
125	20241108	130449	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16950	-60	5	-0.35	1385230140	81098	69.19	17240	17330	16940	22100	11910	17010	17080.98	8.68	9627	17523	17266	17133	16876	16743	17200	16810	199	5090	500	12580	10	1	39821608	6750	-46.44	14.91	12	0.20	-365.00	1137.00	40000	20231110	-57.62	16590	20241025	2.17	26350	-35.67	20240102	16590	2.17	20241025	40000	-57.62	20231110	16590	2.17	20241025	0.47	N	048410	500	199 억	3456314	N	N	241	N	N
126	20241108	120449	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17080	70	2	0.41	1112558320	65067	55.51	17240	17330	16980	22100	11910	17010	17098.73	8.68	13135	17523	17266	17133	16876	16743	17200	16810	199	5090	500	12580	10	1	39821608	6802	-46.79	15.02	12	0.16	-365.00	1137.00	40000	20231110	-57.30	16590	20241025	2.95	26350	-35.18	20240102	16590	2.95	20241025	40000	-57.30	20231110	16590	2.95	20241025	0.47	N	048410	500	199 억	3456314	N	N	241	N	N
127	20241108	110450	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17010	0	3	0.00	906472430	52954	45.18	17240	17330	17000	22100	11910	17010	17118.21	8.68	11190	17523	17266	17133	16876	16743	17200	16810	199	5090	500	12580	10	1	39821608	6774	-46.60	14.96	12	0.13	-365.00	1137.00	40000	20231110	-57.48	16590	20241025	2.53	26350	-35.45	20240102	16590	2.53	20241025	40000	-57.48	20231110	16590	2.53	20241025	0.47	N	048410	500	199 억	3456314	N	N	241	N	N
128	20241108	100453	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17040	30	2	0.18	520677900	30291	25.84	17240	17330	17030	22100	11910	17010	17189.49	8.68	10885	17523	17266	17133	16876	16743	17200	16810	199	5090	500	12580	10	1	39821608	6786	-46.68	14.99	12	0.08	-365.00	1137.00	40000	20231110	-57.40	16590	20241025	2.71	26350	-35.33	20240102	16590	2.71	20241025	40000	-57.40	20231110	16590	2.71	20241025	0.47	N	048410	500	199 억	3456314	N	N	241	N	N
129	20241108	090444	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17290	280	2	1.65	142214260	8242	7.03	17240	17320	17050	22100	11910	17010	17256.32	8.68	5133	17523	17266	17133	16876	16743	17200	16810	199	5090	500	12580	10	1	39821608	6885	-47.37	15.21	12	0.02	-365.00	1137.00	40000	20231110	-56.77	16590	20241025	4.22	26350	-34.38	20240102	16590	4.22	20241025	40000	-56.77	20231110	16590	4.22	20241025	0.47	N	048410	500	199 억	3456314	N	N	241	N	N
130	20241107	160444	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17010	-360	5	-2.07	2005771820	116759	103.35	17360	17390	17000	22550	12160	17370	17179.34	8.67	-3124	17903	17636	17443	17176	16983	17540	17080	199	5180	500	12850	10	1	39821608	6774	-46.60	14.96	12	0.29	-365.00	1137.00	40550	20231031	-58.05	16590	20241025	2.53	26350	-35.45	20240102	16590	2.53	20241025	40000	-57.48	20231110	16590	2.53	20241025	0.48	N	048410	500	199 억	3452186	N	N	241	N	N
131	20241107	150446	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17100	-270	5	-1.55	1736565980	100970	89.37	17360	17390	17070	22550	12160	17370	17198.83	8.67	-3228	17903	17636	17443	17176	16983	17540	17080	199	5180	500	12850	10	1	39821608	6809	-46.85	15.04	12	0.25	-365.00	1137.00	40550	20231031	-57.83	16590	20241025	3.07	26350	-35.10	20240102	16590	3.07	20241025	40000	-57.25	20231110	16590	3.07	20241025	0.48	N	048410	500	199 억	3452186	N	N	262	N	N
132	20241107	140448	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17290	-80	5	-0.46	1570729670	91294	80.81	17360	17390	17070	22550	12160	17370	17205.18	8.67	-4032	17903	17636	17443	17176	16983	17540	17080	199	5180	500	12850	10	1	39821608	6885	-47.37	15.21	12	0.23	-365.00	1137.00	40550	20231031	-57.36	16590	20241025	4.22	26350	-34.38	20240102	16590	4.22	20241025	40000	-56.77	20231110	16590	4.22	20241025	0.48	N	048410	500	199 억	3452186	N	N	262	N	N
133	20241107	130450	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17340	-30	5	-0.17	1450869860	84338	74.65	17360	17390	17070	22550	12160	17370	17203.04	8.67	-3295	17903	17636	17443	17176	16983	17540	17080	199	5180	500	12850	10	1	39821608	6905	-47.51	15.25	12	0.21	-365.00	1137.00	40550	20231031	-57.24	16590	20241025	4.52	26350	-34.19	20240102	16590	4.52	20241025	40000	-56.65	20231110	16590	4.52	20241025	0.48	N	048410	500	199 억	3452186	N	N	262	N	N
134	20241107	120447	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17300	-70	5	-0.40	1304321340	75877	67.16	17360	17390	17070	22550	12160	17370	17189.94	8.67	-3522	17903	17636	17443	17176	16983	17540	17080	199	5180	500	12850	10	1	39821608	6889	-47.40	15.22	12	0.19	-365.00	1137.00	40550	20231031	-57.34	16590	20241025	4.28	26350	-34.35	20240102	16590	4.28	20241025	40000	-56.75	20231110	16590	4.28	20241025	0.48	N	048410	500	199 억	3452186	N	N	262	N	N
135	20241107	110447	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17170	-200	5	-1.15	1078547920	62808	55.60	17360	17390	17070	22550	12160	17370	17172.14	8.67	-5811	17903	17636	17443	17176	16983	17540	17080	199	5180	500	12850	10	1	39821608	6837	-47.04	15.10	12	0.16	-365.00	1137.00	40550	20231031	-57.66	16590	20241025	3.50	26350	-34.84	20240102	16590	3.50	20241025	40000	-57.08	20231110	16590	3.50	20241025	0.48	N	048410	500	199 억	3452186	N	N	262	N	N
136	20241107	100446	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17130	-240	5	-1.38	781917730	45454	40.23	17360	17390	17070	22550	12160	17370	17202.40	8.67	-7224	17903	17636	17443	17176	16983	17540	17080	199	5180	500	12850	10	1	39821608	6821	-46.93	15.07	12	0.11	-365.00	1137.00	40550	20231031	-57.76	16590	20241025	3.25	26350	-34.99	20240102	16590	3.25	20241025	40000	-57.17	20231110	16590	3.25	20241025	0.48	N	048410	500	199 억	3452186	N	N	262	N	N
137	20241107	090447	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17250	-120	5	-0.69	188610890	10891	9.64	17360	17390	17210	22550	12160	17370	17318.05	8.67	-6903	17903	17636	17443	17176	16983	17540	17080	199	5180	500	12850	10	1	39821608	6869	-47.26	15.17	12	0.03	-365.00	1137.00	40550	20231031	-57.46	16590	20241025	3.98	26350	-34.54	20240102	16590	3.98	20241025	40000	-56.88	20231110	16590	3.98	20241025	0.48	N	048410	500	199 억	3452186	N	N	262	N	N
138	20241106	160449	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17370	-210	5	-1.19	1942047000	111006	171.88	17580	17710	17250	22850	12310	17580	17495.01	8.68	9943	17940	17760	17550	17370	17160	17850	17460	199	5270	500	13000	10	1	39821608	6917	-47.59	15.28	12	0.28	-365.00	1137.00	40550	20231031	-57.16	16590	20241025	4.70	26350	-34.08	20240102	16590	4.70	20241025	40000	-56.58	20231110	16590	4.70	20241025	0.47	N	048410	500	199 억	3456152	N	N	262	N	N
139	20241106	150502	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17550	-30	5	-0.17	1807255390	103262	159.89	17580	17710	17250	22850	12310	17580	17501.65	8.68	9475	17940	17760	17550	17370	17160	17850	17460	199	5270	500	13000	10	1	39821608	6989	-48.08	15.44	12	0.26	-365.00	1137.00	40550	20231031	-56.72	16590	20241025	5.79	26350	-33.40	20240102	16590	5.79	20241025	40000	-56.12	20231110	16590	5.79	20241025	0.47	N	048410	500	199 억	3456152	N	N	0	N	N
140	20241106	140459	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17370	-210	5	-1.19	1541974590	88048	136.33	17580	17710	17250	22850	12310	17580	17512.88	8.68	5091	17940	17760	17550	17370	17160	17850	17460	199	5270	500	13000	10	1	39821608	6917	-47.59	15.28	12	0.22	-365.00	1137.00	40550	20231031	-57.16	16590	20241025	4.70	26350	-34.08	20240102	16590	4.70	20241025	40000	-56.58	20231110	16590	4.70	20241025	0.47	N	048410	500	199 억	3456152	N	N	0	N	N
141	20241106	130503	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17440	-140	5	-0.80	1185972230	67523	104.55	17580	17710	17400	22850	12310	17580	17563.97	8.68	-697	17940	17760	17550	17370	17160	17850	17460	199	5270	500	13000	10	1	39821608	6945	-47.78	15.34	12	0.17	-365.00	1137.00	40550	20231031	-56.99	16590	20241025	5.12	26350	-33.81	20240102	16590	5.12	20241025	40000	-56.40	20231110	16590	5.12	20241025	0.47	N	048410	500	199 억	3456152	N	N	0	N	N
142	20241106	120448	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17570	-10	5	-0.06	856744240	48709	75.42	17580	17710	17400	22850	12310	17580	17589.03	8.68	2080	17940	17760	17550	17370	17160	17850	17460	199	5270	500	13000	10	1	39821608	6997	-48.14	15.45	12	0.12	-365.00	1137.00	40550	20231031	-56.67	16590	20241025	5.91	26350	-33.32	20240102	16590	5.91	20241025	40000	-56.08	20231110	16590	5.91	20241025	0.47	N	048410	500	199 억	3456152	N	N	0	N	N
143	20241106	110452	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17600	20	2	0.11	702086370	39920	61.81	17580	17710	17400	22850	12310	17580	17587.33	8.68	732	17940	17760	17550	17370	17160	17850	17460	199	5270	500	13000	10	1	39821608	7009	-48.22	15.48	12	0.10	-365.00	1137.00	40550	20231031	-56.60	16590	20241025	6.09	26350	-33.21	20240102	16590	6.09	20241025	40000	-56.00	20231110	16590	6.09	20241025	0.47	N	048410	500	199 억	3456152	N	N	0	N	N
144	20241106	100452	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17580	0	3	0.00	447038860	25469	39.43	17580	17700	17400	22850	12310	17580	17552.27	8.68	1443	17940	17760	17550	17370	17160	17850	17460	199	5270	500	13000	10	1	39821608	7001	-48.16	15.46	12	0.06	-365.00	1137.00	40550	20231031	-56.65	16590	20241025	5.97	26350	-33.28	20240102	16590	5.97	20241025	40000	-56.05	20231110	16590	5.97	20241025	0.47	N	048410	500	199 억	3456152	N	N	0	N	N
145	20241106	090450	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17490	-90	5	-0.51	59136510	3382	5.24	17580	17600	17400	22850	12310	17580	17485.61	8.68	-298	17940	17760	17550	17370	17160	17850	17460	199	5270	500	13000	10	1	39821608	6965	-47.92	15.38	12	0.01	-365.00	1137.00	40550	20231031	-56.87	16590	20241025	5.42	26350	-33.62	20240102	16590	5.42	20241025	40000	-56.27	20231110	16590	5.42	20241025	0.47	N	048410	500	199 억	3456152	N	N	0	N	N
146	20241105	160438	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17580	-40	5	-0.23	1133450990	64442	42.32	17510	17730	17340	22900	12340	17620	17588.72	8.68	489	18046	17832	17436	17222	16826	17940	17330	199	5280	500	13030	10	1	39821608	7001	-48.16	15.46	12	0.16	-365.00	1137.00	41200	20231027	-57.33	16590	20241025	5.97	26350	-33.28	20240102	16590	5.97	20241025	40000	-56.05	20231110	16590	5.97	20241025	0.48	N	048410	500	199 억	3456673	N	N	8	N	N
147	20241105	150446	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17590	-30	5	-0.17	1064519060	60521	39.74	17510	17730	17340	22900	12340	17620	17589.25	8.68	130	18046	17832	17436	17222	16826	17940	17330	199	5280	500	13030	10	1	39821608	7005	-48.19	15.47	12	0.15	-365.00	1137.00	41200	20231027	-57.31	16590	20241025	6.03	26350	-33.24	20240102	16590	6.03	20241025	40000	-56.02	20231110	16590	6.03	20241025	0.48	N	048410	500	199 억	3456673	N	N	8	N	N
148	20241105	140443	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17570	-50	5	-0.28	940704600	53469	35.11	17510	17730	17340	22900	12340	17620	17593.46	8.68	363	18046	17832	17436	17222	16826	17940	17330	199	5280	500	13030	10	1	39821608	6997	-48.14	15.45	12	0.13	-365.00	1137.00	41200	20231027	-57.35	16590	20241025	5.91	26350	-33.32	20240102	16590	5.91	20241025	40000	-56.08	20231110	16590	5.91	20241025	0.48	N	048410	500	199 억	3456673	N	N	8	N	N
149	20241105	130445	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17620	0	3	0.00	740565200	42067	27.62	17510	17730	17340	22900	12340	17620	17604.42	8.68	2136	18046	17832	17436	17222	16826	17940	17330	199	5280	500	13030	10	1	39821608	7017	-48.27	15.50	12	0.11	-365.00	1137.00	41200	20231027	-57.23	16590	20241025	6.21	26350	-33.13	20240102	16590	6.21	20241025	40000	-55.95	20231110	16590	6.21	20241025	0.48	N	048410	500	199 억	3456673	N	N	8	N	N
150	20241105	120442	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17650	30	2	0.17	619484340	35192	23.11	17510	17730	17340	22900	12340	17620	17602.99	8.68	1087	18046	17832	17436	17222	16826	17940	17330	199	5280	500	13030	10	1	39821608	7029	-48.36	15.52	12	0.09	-365.00	1137.00	41200	20231027	-57.16	16590	20241025	6.39	26350	-33.02	20240102	16590	6.39	20241025	40000	-55.87	20231110	16590	6.39	20241025	0.48	N	048410	500	199 억	3456673	N	N	8	N	N
151	20241105	110434	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17720	100	2	0.57	519094080	29495	19.37	17510	17730	17340	22900	12340	17620	17599.39	8.68	1859	18046	17832	17436	17222	16826	17940	17330	199	5280	500	13030	10	1	39821608	7056	-48.55	15.58	12	0.07	-365.00	1137.00	41200	20231027	-56.99	16590	20241025	6.81	26350	-32.75	20240102	16590	6.81	20241025	40000	-55.70	20231110	16590	6.81	20241025	0.48	N	048410	500	199 억	3456673	N	N	8	N	N
152	20241105	100442	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17600	-20	5	-0.11	373813530	21256	13.96	17510	17720	17340	22900	12340	17620	17586.26	8.68	-945	18046	17832	17436	17222	16826	17940	17330	199	5280	500	13030	10	1	39821608	7009	-48.22	15.48	12	0.05	-365.00	1137.00	41200	20231027	-57.28	16590	20241025	6.09	26350	-33.21	20240102	16590	6.09	20241025	40000	-56.00	20231110	16590	6.09	20241025	0.48	N	048410	500	199 억	3456673	N	N	8	N	N
153	20241105	090440	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17600	-20	5	-0.11	81651490	4673	3.07	17510	17620	17340	22900	12340	17620	17473.03	8.68	532	18046	17832	17436	17222	16826	17940	17330	199	5280	500	13030	10	1	39821608	7009	-48.22	15.48	12	0.01	-365.00	1137.00	41200	20231027	-57.28	16590	20241025	6.09	26350	-33.21	20240102	16590	6.09	20241025	40000	-56.00	20231110	16590	6.09	20241025	0.48	N	048410	500	199 억	3456673	N	N	8	N	N
154	20241104	160437	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17620	420	2	2.44	2636924780	150944	187.62	17200	17650	17040	22350	12040	17200	17469.57	8.85	52949	17526	17362	17136	16972	16746	17445	17055	199	5150	500	12720	10	1	39821608	7017	-48.27	15.50	12	0.38	-365.00	1137.00	41200	20231027	-57.23	16590	20241025	6.21	26350	-33.13	20240102	16590	6.21	20241025	40000	-55.95	20231110	16590	6.21	20241025	0.48	N	048410	500	199 억	3524849	N	N	8	N	N
155	20241104	150447	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17610	410	2	2.38	2406154150	137841	171.33	17200	17650	17040	22350	12040	17200	17456.07	8.85	50695	17526	17362	17136	16972	16746	17445	17055	199	5150	500	12720	10	1	39821608	7013	-48.25	15.49	12	0.35	-365.00	1137.00	41200	20231027	-57.26	16590	20241025	6.15	26350	-33.17	20240102	16590	6.15	20241025	40000	-55.98	20231110	16590	6.15	20241025	0.48	N	048410	500	199 억	3524849	N	N	67	N	N
156	20241104	140438	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17640	440	2	2.56	2207852260	126587	157.34	17200	17650	17040	22350	12040	17200	17441.44	8.85	49509	17526	17362	17136	16972	16746	17445	17055	199	5150	500	12720	10	1	39821608	7025	-48.33	15.51	12	0.32	-365.00	1137.00	41200	20231027	-57.18	16590	20241025	6.33	26350	-33.06	20240102	16590	6.33	20241025	40000	-55.90	20231110	16590	6.33	20241025	0.48	N	048410	500	199 억	3524849	N	N	67	N	N
157	20241104	130415	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17590	390	2	2.27	1992132150	114341	142.12	17200	17650	17040	22350	12040	17200	17422.79	8.85	44705	17526	17362	17136	16972	16746	17445	17055	199	5150	500	12720	10	1	39821608	7005	-48.19	15.47	12	0.29	-365.00	1137.00	41200	20231027	-57.31	16590	20241025	6.03	26350	-33.24	20240102	16590	6.03	20241025	40000	-56.02	20231110	16590	6.03	20241025	0.48	N	048410	500	199 억	3524849	N	N	67	N	N
158	20241104	120431	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17600	400	2	2.33	1653263030	95082	118.18	17200	17600	17040	22350	12040	17200	17387.82	8.85	36118	17526	17362	17136	16972	16746	17445	17055	199	5150	500	12720	10	1	39821608	7009	-48.22	15.48	12	0.24	-365.00	1137.00	41200	20231027	-57.28	16590	20241025	6.09	26350	-33.21	20240102	16590	6.09	20241025	40000	-56.00	20231110	16590	6.09	20241025	0.48	N	048410	500	199 억	3524849	N	N	67	N	N
159	20241104	110430	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17480	280	2	1.63	1302277250	75048	93.28	17200	17530	17040	22350	12040	17200	17352.65	8.85	23531	17526	17362	17136	16972	16746	17445	17055	199	5150	500	12720	10	1	39821608	6961	-47.89	15.37	12	0.19	-365.00	1137.00	41200	20231027	-57.57	16590	20241025	5.36	26350	-33.66	20240102	16590	5.36	20241025	40000	-56.30	20231110	16590	5.36	20241025	0.48	N	048410	500	199 억	3524849	N	N	67	N	N
160	20241104	100425	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17360	160	2	0.93	729811890	42307	52.59	17200	17500	17040	22350	12040	17200	17250.42	8.85	13902	17526	17362	17136	16972	16746	17445	17055	199	5150	500	12720	10	1	39821608	6913	-47.56	15.27	12	0.11	-365.00	1137.00	41200	20231027	-57.86	16590	20241025	4.64	26350	-34.12	20240102	16590	4.64	20241025	40000	-56.60	20231110	16590	4.64	20241025	0.48	N	048410	500	199 억	3524849	N	N	67	N	N
161	20241104	090430	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17220	20	2	0.12	20850790	1213	1.51	17200	17260	17150	22350	12040	17200	17189.17	8.85	221	17526	17362	17136	16972	16746	17445	17055	199	5150	500	12720	10	1	39821608	6857	-47.18	15.15	12	0.00	-365.00	1137.00	41200	20231027	-58.20	16590	20241025	3.80	26350	-34.65	20240102	16590	3.80	20241025	40000	-56.95	20231110	16590	3.80	20241025	0.48	N	048410	500	199 억	3524849	N	N	67	N	N
162	20241101	160416	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17200	-100	5	-0.58	1358468000	79323	65.23	17190	17300	16910	22450	12110	17300	17125.36	8.85	7007	17646	17472	17126	16952	16606	17560	17040	199	5150	500	12800	10	1	39821608	6849	-47.12	15.13	12	0.20	-365.00	1137.00	41200	20231027	-58.25	16590	20241025	3.68	26350	-34.72	20240102	16590	3.68	20241025	40000	-57.00	20231110	16590	3.68	20241025	0.48	N	048410	500	199 억	3522833	N	N	67	N	N
163	20241101	150428	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17150	-150	5	-0.87	1102623800	64418	52.97	17190	17300	16910	22450	12110	17300	17116.70	8.85	1725	17646	17472	17126	16952	16606	17560	17040	199	5150	500	12800	10	1	39821608	6829	-46.99	15.08	12	0.16	-365.00	1137.00	41200	20231027	-58.37	16590	20241025	3.38	26350	-34.91	20240102	16590	3.38	20241025	40000	-57.13	20231110	16590	3.38	20241025	0.48	N	048410	500	199 억	3522833	N	N	392	N	N
164	20241101	140419	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17120	-180	5	-1.04	966871830	56481	46.44	17190	17300	16910	22450	12110	17300	17118.53	8.85	1372	17646	17472	17126	16952	16606	17560	17040	199	5150	500	12800	10	1	39821608	6817	-46.90	15.06	12	0.14	-365.00	1137.00	41200	20231027	-58.45	16590	20241025	3.19	26350	-35.03	20240102	16590	3.19	20241025	40000	-57.20	20231110	16590	3.19	20241025	0.48	N	048410	500	199 억	3522833	N	N	392	N	N
165	20241101	130501	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17150	-150	5	-0.87	772933170	45145	37.12	17190	17300	16910	22450	12110	17300	17121.12	8.85	2670	17646	17472	17126	16952	16606	17560	17040	199	5150	500	12800	10	1	39821608	6829	-46.99	15.08	12	0.11	-365.00	1137.00	41200	20231027	-58.37	16590	20241025	3.38	26350	-34.91	20240102	16590	3.38	20241025	40000	-57.13	20231110	16590	3.38	20241025	0.48	N	048410	500	199 억	3522833	N	N	392	N	N
166	20241101	120501	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17120	-180	5	-1.04	715362330	41781	34.36	17190	17300	16910	22450	12110	17300	17121.71	8.85	2693	17646	17472	17126	16952	16606	17560	17040	199	5150	500	12800	10	1	39821608	6817	-46.90	15.06	12	0.10	-365.00	1137.00	41200	20231027	-58.45	16590	20241025	3.19	26350	-35.03	20240102	16590	3.19	20241025	40000	-57.20	20231110	16590	3.19	20241025	0.48	N	048410	500	199 억	3522833	N	N	392	N	N
167	20241101	110459	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17150	-150	5	-0.87	581062050	33922	27.89	17190	17300	16910	22450	12110	17300	17129.35	8.85	2481	17646	17472	17126	16952	16606	17560	17040	199	5150	500	12800	10	1	39821608	6829	-46.99	15.08	12	0.09	-365.00	1137.00	41200	20231027	-58.37	16590	20241025	3.38	26350	-34.91	20240102	16590	3.38	20241025	40000	-57.13	20231110	16590	3.38	20241025	0.48	N	048410	500	199 억	3522833	N	N	392	N	N
168	20241101	100500	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17120	-180	5	-1.04	401662910	23418	19.26	17190	17300	16910	22450	12110	17300	17151.88	8.85	3047	17646	17472	17126	16952	16606	17560	17040	199	5150	500	12800	10	1	39821608	6817	-46.90	15.06	12	0.06	-365.00	1137.00	41200	20231027	-58.45	16590	20241025	3.19	26350	-35.03	20240102	16590	3.19	20241025	40000	-57.20	20231110	16590	3.19	20241025	0.48	N	048410	500	199 억	3522833	N	N	392	N	N
169	20241101	090459	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17000	-300	5	-1.73	66355010	3891	3.20	17190	17190	16910	22450	12110	17300	17053.40	8.85	402	17646	17472	17126	16952	16606	17560	17040	199	5150	500	12800	10	1	39821608	6770	-46.58	14.95	12	0.01	-365.00	1137.00	41200	20231027	-58.74	16590	20241025	2.47	26350	-35.48	20240102	16590	2.47	20241025	40000	-57.50	20231110	16590	2.47	20241025	0.48	N	048410	500	199 억	3522833	N	N	392	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History