KissMeData/357780/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

76 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	foreignNetBuyingQuantity	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	20231229	161322	55	30.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8813786500	29047	115.37	301000	306000	300000	393500	212500	303000	303430.33	28.67	-11973	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2229833	N	N	651	N	N
3	20231229	151310	55	30.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8813786500	29047	115.37	301000	306000	300000	393500	212500	303000	303430.33	28.67	-11973	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2229833	N	N	651	N	N
4	20231229	141308	55	30.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8813786500	29047	115.37	301000	306000	300000	393500	212500	303000	303430.33	28.67	-11973	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2229833	N	N	651	N	N
5	20231229	131309	55	30.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8813786500	29047	115.37	301000	306000	300000	393500	212500	303000	303430.33	28.67	-11973	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2229833	N	N	651	N	N
6	20231229	121312	55	30.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8813786500	29047	115.37	301000	306000	300000	393500	212500	303000	303430.33	28.67	-11973	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2229833	N	N	651	N	N
7	20231229	111212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8813786500	29047	115.37	301000	306000	300000	393500	212500	303000	303430.33	28.67	-11973	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2229833	N	N	651	N	N
8	20231229	101225	55	30.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8813786500	29047	115.37	301000	306000	300000	393500	212500	303000	303430.33	28.67	-11973	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2229833	N	N	651	N	N
9	20231229	091224	55	30.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8813786500	29047	115.37	301000	306000	300000	393500	212500	303000	303430.33	28.67	-11973	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2229833	N	N	651	N	N
10	20231228	161211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	8807073500	29025	115.28	301000	306000	300000	393500	212500	303000	303430.33	28.87	3511	2248	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.37	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2245317	N	N	646	N	N
11	20231228	151220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	305500	2500	2	0.83	8121921500	26773	106.34	301000	306000	300000	393500	212500	303000	303362.47	28.87	3511	1158	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23764	14.60	3.03	12	0.34	20928.00	100845.00	308500	20231227	-0.97	203000	20230323	50.49	308500	-0.97	20231227	203000	50.49	20230323	308500	-0.97	20231227	203000	50.49	20230323	0.52	N	357780	500	38 억	2245317	N	N	3014	N	N
12	20231228	141216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	304000	1000	2	0.33	6162759500	20343	80.80	301000	305000	300000	393500	212500	303000	302942.50	28.87	3511	1754	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23647	14.53	3.01	12	0.26	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.52	N	357780	500	38 억	2245317	N	N	3014	N	N
13	20231228	131210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	303500	500	2	0.17	4067639000	13403	53.24	301000	305000	300000	393500	212500	303000	303487.39	28.87	3511	108	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23608	14.50	3.01	12	0.17	20928.00	100845.00	308500	20231227	-1.62	203000	20230323	49.51	308500	-1.62	20231227	203000	49.51	20230323	308500	-1.62	20231227	203000	49.51	20230323	0.52	N	357780	500	38 억	2245317	N	N	3014	N	N
14	20231228	121214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	303500	500	2	0.17	3270675000	10781	42.82	301000	305000	300000	393500	212500	303000	303374.16	28.87	3511	394	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23608	14.50	3.01	12	0.14	20928.00	100845.00	308500	20231227	-1.62	203000	20230323	49.51	308500	-1.62	20231227	203000	49.51	20230323	308500	-1.62	20231227	203000	49.51	20230323	0.52	N	357780	500	38 억	2245317	N	N	3014	N	N
15	20231228	111218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	302500	-500	5	-0.17	2420238500	7985	31.72	301000	305000	300000	393500	212500	303000	303098.18	28.87	3511	743	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23530	14.45	3.00	12	0.10	20928.00	100845.00	308500	20231227	-1.94	203000	20230323	49.01	308500	-1.94	20231227	203000	49.01	20230323	308500	-1.94	20231227	203000	49.01	20230323	0.52	N	357780	500	38 억	2245317	N	N	3014	N	N
16	20231228	101212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	305000	2000	2	0.66	1699966500	5613	22.29	301000	305000	300000	393500	212500	303000	302862.25	28.87	3511	917	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23725	14.57	3.02	12	0.07	20928.00	100845.00	308500	20231227	-1.13	203000	20230323	50.25	308500	-1.13	20231227	203000	50.25	20230323	308500	-1.13	20231227	203000	50.25	20230323	0.52	N	357780	500	38 억	2245317	N	N	3014	N	N
17	20231228	091231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	301000	-2000	5	-0.66	373991000	1241	4.93	301000	302500	300500	393500	212500	303000	301355.99	28.87	3511	-187	312000	307500	304000	299500	296000	305750	297750	39	90500	500	236340	500	1	7778566	23413	14.38	2.98	12	0.02	20928.00	100845.00	308500	20231227	-2.43	203000	20230323	48.28	308500	-2.43	20231227	203000	48.28	20230323	308500	-2.43	20231227	203000	48.28	20230323	0.52	N	357780	500	38 억	2245317	N	N	3014	N	N
18	20231227	161159	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	303000	-4000	5	-1.30	7623899500	25148	58.93	305000	308500	300500	399000	215000	307000	303165.36	28.51	4506	3442	318000	312500	302000	296500	286000	315250	299250	39	92000	500	239460	500	1	7778566	23569	14.48	3.00	12	0.32	20928.00	100845.00	308500	20231227	-1.78	203000	20230323	49.26	308500	-1.78	20231227	203000	49.26	20230323	308500	-1.78	20231227	203000	49.26	20230323	0.51	N	357780	500	38 억	2217668	N	N	3014	N	N
19	20231227	151217	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	303000	-4000	5	-1.30	7010135500	23123	54.19	305000	308500	300500	399000	215000	307000	303167.21	28.51	4506	3427	318000	312500	302000	296500	286000	315250	299250	39	92000	500	239460	500	1	7778566	23569	14.48	3.00	12	0.30	20928.00	100845.00	308500	20231227	-1.78	203000	20230323	49.26	308500	-1.78	20231227	203000	49.26	20230323	308500	-1.78	20231227	203000	49.26	20230323	0.51	N	357780	500	38 억	2217668	N	N	166	N	N
20	20231227	141209	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	303500	-3500	5	-1.14	6236312000	20568	48.20	305000	308500	300500	399000	215000	307000	303204.59	28.51	4506	3241	318000	312500	302000	296500	286000	315250	299250	39	92000	500	239460	500	1	7778566	23608	14.50	3.01	12	0.26	20928.00	100845.00	308500	20231227	-1.62	203000	20230323	49.51	308500	-1.62	20231227	203000	49.51	20230323	308500	-1.62	20231227	203000	49.51	20230323	0.51	N	357780	500	38 억	2217668	N	N	166	N	N
21	20231227	131202	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	303000	-4000	5	-1.30	5207700500	17177	40.25	305000	308500	300500	399000	215000	307000	303178.70	28.51	4506	2627	318000	312500	302000	296500	286000	315250	299250	39	92000	500	239460	500	1	7778566	23569	14.48	3.00	12	0.22	20928.00	100845.00	308500	20231227	-1.78	203000	20230323	49.26	308500	-1.78	20231227	203000	49.26	20230323	308500	-1.78	20231227	203000	49.26	20230323	0.51	N	357780	500	38 억	2217668	N	N	166	N	N
22	20231227	121203	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	302500	-4500	5	-1.47	4454019000	14690	34.43	305000	308500	300500	399000	215000	307000	303200.75	28.51	4506	2416	318000	312500	302000	296500	286000	315250	299250	39	92000	500	239460	500	1	7778566	23530	14.45	3.00	12	0.19	20928.00	100845.00	308500	20231227	-1.94	203000	20230323	49.01	308500	-1.94	20231227	203000	49.01	20230323	308500	-1.94	20231227	203000	49.01	20230323	0.51	N	357780	500	38 억	2217668	N	N	166	N	N
23	20231227	111214	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	302000	-5000	5	-1.63	4112254000	13560	31.78	305000	308500	300500	399000	215000	307000	303263.57	28.51	4506	2235	318000	312500	302000	296500	286000	315250	299250	39	92000	500	239460	500	1	7778566	23491	14.43	2.99	12	0.17	20928.00	100845.00	308500	20231227	-2.11	203000	20230323	48.77	308500	-2.11	20231227	203000	48.77	20230323	308500	-2.11	20231227	203000	48.77	20230323	0.51	N	357780	500	38 억	2217668	N	N	166	N	N
24	20231227	101211	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	301500	-5500	5	-1.79	3118019500	10268	24.06	305000	308500	300500	399000	215000	307000	303663.76	28.51	4506	1378	318000	312500	302000	296500	286000	315250	299250	39	92000	500	239460	500	1	7778566	23452	14.41	2.99	12	0.13	20928.00	100845.00	308500	20231227	-2.27	203000	20230323	48.52	308500	-2.27	20231227	203000	48.52	20230323	308500	-2.27	20231227	203000	48.52	20230323	0.51	N	357780	500	38 억	2217668	N	N	166	N	N
25	20231227	091214	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	304000	-3000	5	-0.98	1109537500	3631	8.51	305000	308500	303500	399000	215000	307000	305573.53	28.51	4506	1060	318000	312500	302000	296500	286000	315250	299250	39	92000	500	239460	500	1	7778566	23647	14.53	3.01	12	0.05	20928.00	100845.00	308500	20231227	-1.46	203000	20230323	49.75	308500	-1.46	20231227	203000	49.75	20230323	308500	-1.46	20231227	203000	49.75	20230323	0.51	N	357780	500	38 억	2217668	N	N	166	N	N
26	20231226	161212	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	307000	9500	2	3.19	12936697000	42624	135.44	299000	307500	291500	386500	208500	297500	303496.67	28.33	100	2786	305500	301500	296500	292500	287500	303500	294500	39	89000	500	232050	500	1	7778566	23880	14.67	3.04	12	0.55	20928.00	100845.00	307500	20231226	-0.16	203000	20230323	51.23	307500	-0.16	20231226	203000	51.23	20230323	307500	-0.16	20231226	203000	51.23	20230323	0.52	N	357780	500	38 억	2203544	N	N	166	N	N
27	20231226	151212	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	306000	8500	2	2.86	11767518500	38813	123.33	299000	307500	291500	386500	208500	297500	303184.98	28.33	100	2601	305500	301500	296500	292500	287500	303500	294500	39	89000	500	232050	500	1	7778566	23802	14.62	3.03	12	0.50	20928.00	100845.00	307500	20231226	-0.49	203000	20230323	50.74	307500	-0.49	20231226	203000	50.74	20230323	307500	-0.49	20231226	203000	50.74	20230323	0.52	N	357780	500	38 억	2203544	N	N	1688	N	N
28	20231226	141214	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	305500	8000	2	2.69	9699159000	32061	101.87	299000	307500	291500	386500	208500	297500	302522.04	28.33	100	2249	305500	301500	296500	292500	287500	303500	294500	39	89000	500	232050	500	1	7778566	23764	14.60	3.03	12	0.41	20928.00	100845.00	307500	20231226	-0.65	203000	20230323	50.49	307500	-0.65	20231226	203000	50.49	20230323	307500	-0.65	20231226	203000	50.49	20230323	0.52	N	357780	500	38 억	2203544	N	N	1688	N	N
29	20231226	131213	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	304000	6500	2	2.18	8296819500	27466	87.27	299000	307500	291500	386500	208500	297500	302076.00	28.33	100	750	305500	301500	296500	292500	287500	303500	294500	39	89000	500	232050	500	1	7778566	23647	14.53	3.01	12	0.35	20928.00	100845.00	307500	20231226	-1.14	203000	20230323	49.75	307500	-1.14	20231226	203000	49.75	20230323	307500	-1.14	20231226	203000	49.75	20230323	0.52	N	357780	500	38 억	2203544	N	N	1688	N	N
30	20231226	121212	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	305500	8000	2	2.69	7528095000	24942	79.25	299000	307500	291500	386500	208500	297500	301824.03	28.33	100	246	305500	301500	296500	292500	287500	303500	294500	39	89000	500	232050	500	1	7778566	23764	14.60	3.03	12	0.32	20928.00	100845.00	307500	20231226	-0.65	203000	20230323	50.49	307500	-0.65	20231226	203000	50.49	20230323	307500	-0.65	20231226	203000	50.49	20230323	0.52	N	357780	500	38 억	2203544	N	N	1688	N	N
31	20231226	111216	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	303500	6000	2	2.02	4732678500	15779	50.14	299000	305000	291500	386500	208500	297500	299935.26	28.33	100	-2008	305500	301500	296500	292500	287500	303500	294500	39	89000	500	232050	500	1	7778566	23608	14.50	3.01	12	0.20	20928.00	100845.00	305000	20231226	-0.49	203000	20230323	49.51	305000	-0.49	20231226	203000	49.51	20230323	305000	-0.49	20231226	203000	49.51	20230323	0.52	N	357780	500	38 억	2203544	N	N	1688	N	N
32	20231226	101209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	296000	-1500	5	-0.50	1212362000	4124	13.10	299000	299500	291500	386500	208500	297500	293977.21	28.33	100	-1115	305500	301500	296500	292500	287500	303500	294500	39	89000	500	232050	500	1	7778566	23025	14.14	2.94	12	0.05	20928.00	100845.00	303000	20231211	-2.31	203000	20230323	45.81	303000	-2.31	20231211	203000	45.81	20230323	303000	-2.31	20231211	203000	45.81	20230323	0.52	N	357780	500	38 억	2203544	N	N	1688	N	N
33	20231226	091212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294500	-3000	5	-1.01	298754500	1012	3.22	299000	299500	293500	386500	208500	297500	295211.96	28.33	100	-647	305500	301500	296500	292500	287500	303500	294500	39	89000	500	232050	500	1	7778566	22908	14.07	2.92	12	0.01	20928.00	100845.00	303000	20231211	-2.81	203000	20230323	45.07	303000	-2.81	20231211	203000	45.07	20230323	303000	-2.81	20231211	203000	45.07	20230323	0.52	N	357780	500	38 억	2203544	N	N	1688	N	N
34	20231222	161153	55	40.00	KSQ150		화학	N	N	N	Y	40	N	297500	3000	2	1.02	9327701000	31430	111.39	297000	300500	291500	382500	206500	294500	296775.54	28.26	-1315	2501	300166	297332	292666	289832	285166	298750	291250	39	88000	500	229710	500	1	7778566	23141	14.22	2.95	12	0.40	20928.00	100845.00	303000	20231211	-1.82	203000	20230323	46.55	303000	-1.82	20231211	203000	46.55	20230323	303000	-1.82	20231211	203000	46.55	20230323	0.52	N	357780	500	38 억	2198269	N	N	1688	N	N
35	20231222	151149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	297500	3000	2	1.02	8841880000	29792	105.59	297000	300500	291500	382500	206500	294500	296787.06	28.26	-1315	1983	300166	297332	292666	289832	285166	298750	291250	39	88000	500	229710	500	1	7778566	23141	14.22	2.95	12	0.38	20928.00	100845.00	303000	20231211	-1.82	203000	20230323	46.55	303000	-1.82	20231211	203000	46.55	20230323	303000	-1.82	20231211	203000	46.55	20230323	0.52	N	357780	500	38 억	2198269	N	N	274	N	N
36	20231222	141149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	298500	4000	2	1.36	7521677500	25363	89.89	297000	300500	291500	382500	206500	294500	296561.03	28.26	-1315	3115	300166	297332	292666	289832	285166	298750	291250	39	88000	500	229710	500	1	7778566	23219	14.26	2.96	12	0.33	20928.00	100845.00	303000	20231211	-1.49	203000	20230323	47.04	303000	-1.49	20231211	203000	47.04	20230323	303000	-1.49	20231211	203000	47.04	20230323	0.52	N	357780	500	38 억	2198269	N	N	274	N	N
37	20231222	131148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	300000	5500	2	1.87	6209100500	20972	74.33	297000	300500	291500	382500	206500	294500	296066.21	28.26	-1315	3541	300166	297332	292666	289832	285166	298750	291250	39	88000	500	229710	500	1	7778566	23336	14.33	2.97	12	0.27	20928.00	100845.00	303000	20231211	-0.99	203000	20230323	47.78	303000	-0.99	20231211	203000	47.78	20230323	303000	-0.99	20231211	203000	47.78	20230323	0.52	N	357780	500	38 억	2198269	N	N	274	N	N
38	20231222	121149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	299500	5000	2	1.70	5195746500	17588	62.33	297000	300500	291500	382500	206500	294500	295414.29	28.26	-1315	2699	300166	297332	292666	289832	285166	298750	291250	39	88000	500	229710	500	1	7778566	23297	14.31	2.97	12	0.23	20928.00	100845.00	303000	20231211	-1.16	203000	20230323	47.54	303000	-1.16	20231211	203000	47.54	20230323	303000	-1.16	20231211	203000	47.54	20230323	0.52	N	357780	500	38 억	2198269	N	N	274	N	N
39	20231222	111147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294000	-500	5	-0.17	3454975500	11750	41.64	297000	298500	291500	382500	206500	294500	294040.47	28.26	-1315	530	300166	297332	292666	289832	285166	298750	291250	39	88000	500	229710	500	1	7778566	22869	14.05	2.92	12	0.15	20928.00	100845.00	303000	20231211	-2.97	203000	20230323	44.83	303000	-2.97	20231211	203000	44.83	20230323	303000	-2.97	20231211	203000	44.83	20230323	0.52	N	357780	500	38 억	2198269	N	N	274	N	N
40	20231222	101143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294000	-500	5	-0.17	2638784000	8984	31.84	297000	298500	291500	382500	206500	294500	293720.39	28.26	-1315	-55	300166	297332	292666	289832	285166	298750	291250	39	88000	500	229710	500	1	7778566	22869	14.05	2.92	12	0.12	20928.00	100845.00	303000	20231211	-2.97	203000	20230323	44.83	303000	-2.97	20231211	203000	44.83	20230323	303000	-2.97	20231211	203000	44.83	20230323	0.52	N	357780	500	38 억	2198269	N	N	274	N	N
41	20231222	091148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	-1500	5	-0.51	1280867500	4353	15.43	297000	298500	292500	382500	206500	294500	294249.37	28.26	-1315	170	300166	297332	292666	289832	285166	298750	291250	39	88000	500	229710	500	1	7778566	22791	14.00	2.91	12	0.06	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.52	N	357780	500	38 억	2198269	N	N	274	N	N
42	20231221	161139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294500	2500	2	0.86	8238087500	28103	131.62	288000	295500	288000	379500	204500	292000	293136.49	28.24	234	21	295666	293832	290166	288332	284666	294750	289250	39	87500	500	227760	500	1	7778566	22908	14.07	2.92	12	0.36	20928.00	100845.00	303000	20231211	-2.81	203000	20230323	45.07	303000	-2.81	20231211	203000	45.07	20230323	303000	-2.81	20231211	203000	45.07	20230323	0.52	N	357780	500	38 억	2196560	N	N	274	N	N
43	20231221	151144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294000	2000	2	0.68	7590437500	25901	121.31	288000	295500	288000	379500	204500	292000	293055.85	28.24	234	64	295666	293832	290166	288332	284666	294750	289250	39	87500	500	227760	500	1	7778566	22869	14.05	2.92	12	0.33	20928.00	100845.00	303000	20231211	-2.97	203000	20230323	44.83	303000	-2.97	20231211	203000	44.83	20230323	303000	-2.97	20231211	203000	44.83	20230323	0.52	N	357780	500	38 억	2196560	N	N	275	N	N
44	20231221	141140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294000	2000	2	0.68	6548594000	22353	104.69	288000	295500	288000	379500	204500	292000	292962.73	28.24	234	577	295666	293832	290166	288332	284666	294750	289250	39	87500	500	227760	500	1	7778566	22869	14.05	2.92	12	0.29	20928.00	100845.00	303000	20231211	-2.97	203000	20230323	44.83	303000	-2.97	20231211	203000	44.83	20230323	303000	-2.97	20231211	203000	44.83	20230323	0.52	N	357780	500	38 억	2196560	N	N	275	N	N
45	20231221	131138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294000	2000	2	0.68	5273390500	18011	84.36	288000	295500	288000	379500	204500	292000	292787.30	28.24	234	344	295666	293832	290166	288332	284666	294750	289250	39	87500	500	227760	500	1	7778566	22869	14.05	2.92	12	0.23	20928.00	100845.00	303000	20231211	-2.97	203000	20230323	44.83	303000	-2.97	20231211	203000	44.83	20230323	303000	-2.97	20231211	203000	44.83	20230323	0.52	N	357780	500	38 억	2196560	N	N	275	N	N
46	20231221	121145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	1000	2	0.34	3120944500	10690	50.07	288000	295000	288000	379500	204500	292000	291949.90	28.24	234	-947	295666	293832	290166	288332	284666	294750	289250	39	87500	500	227760	500	1	7778566	22791	14.00	2.91	12	0.14	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.52	N	357780	500	38 억	2196560	N	N	275	N	N
47	20231221	111146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292000	0	3	0.00	2437461500	8352	39.12	288000	295000	288000	379500	204500	292000	291841.62	28.24	234	-255	295666	293832	290166	288332	284666	294750	289250	39	87500	500	227760	500	1	7778566	22713	13.95	2.90	12	0.11	20928.00	100845.00	303000	20231211	-3.63	203000	20230323	43.84	303000	-3.63	20231211	203000	43.84	20230323	303000	-3.63	20231211	203000	43.84	20230323	0.52	N	357780	500	38 억	2196560	N	N	275	N	N
48	20231221	101140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	1000	2	0.34	1346781000	4609	21.59	288000	295000	288000	379500	204500	292000	292206.86	28.24	234	364	295666	293832	290166	288332	284666	294750	289250	39	87500	500	227760	500	1	7778566	22791	14.00	2.91	12	0.06	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.52	N	357780	500	38 억	2196560	N	N	275	N	N
49	20231221	091142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291000	-1000	5	-0.34	240875000	832	3.90	288000	291500	288000	379500	204500	292000	289507.23	28.24	234	336	295666	293832	290166	288332	284666	294750	289250	39	87500	500	227760	500	1	7778566	22636	13.90	2.89	12	0.01	20928.00	100845.00	303000	20231211	-3.96	203000	20230323	43.35	303000	-3.96	20231211	203000	43.35	20230323	303000	-3.96	20231211	203000	43.35	20230323	0.52	N	357780	500	38 억	2196560	N	N	275	N	N
50	20231220	161146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292000	2500	2	0.86	6167251500	21333	126.42	290500	292000	286500	376000	203000	289500	289073.06	27.79	1623	3095	294500	292000	290000	287500	285500	293250	288750	39	86500	500	225810	500	1	7778566	22713	13.95	2.90	12	0.27	20928.00	100845.00	303000	20231211	-3.63	203000	20230323	43.84	303000	-3.63	20231211	203000	43.84	20230323	303000	-3.63	20231211	203000	43.84	20230323	0.49	N	357780	500	38 억	2161659	N	N	275	N	N
51	20231220	151241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291000	1500	2	0.52	5476449000	18965	112.39	290500	292000	286500	376000	203000	289500	288766.10	27.79	1623	2726	294500	292000	290000	287500	285500	293250	288750	39	86500	500	225810	500	1	7778566	22636	13.90	2.89	12	0.24	20928.00	100845.00	303000	20231211	-3.96	203000	20230323	43.35	303000	-3.96	20231211	203000	43.35	20230323	303000	-3.96	20231211	203000	43.35	20230323	0.49	N	357780	500	38 억	2161659	N	N	1401	N	N
52	20231220	141304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288000	-1500	5	-0.52	4157064000	14410	85.39	290500	292000	286500	376000	203000	289500	288484.66	27.79	1623	1063	294500	292000	290000	287500	285500	293250	288750	39	86500	500	225810	500	1	7778566	22402	13.76	2.86	12	0.19	20928.00	100845.00	303000	20231211	-4.95	203000	20230323	41.87	303000	-4.95	20231211	203000	41.87	20230323	303000	-4.95	20231211	203000	41.87	20230323	0.49	N	357780	500	38 억	2161659	N	N	1401	N	N
53	20231220	131251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288000	-1500	5	-0.52	3458465500	11984	71.02	290500	292000	286500	376000	203000	289500	288590.25	27.79	1623	323	294500	292000	290000	287500	285500	293250	288750	39	86500	500	225810	500	1	7778566	22402	13.76	2.86	12	0.15	20928.00	100845.00	303000	20231211	-4.95	203000	20230323	41.87	303000	-4.95	20231211	203000	41.87	20230323	303000	-4.95	20231211	203000	41.87	20230323	0.49	N	357780	500	38 억	2161659	N	N	1401	N	N
54	20231220	121138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288000	-1500	5	-0.52	2457187500	8499	50.36	290500	292000	287500	376000	203000	289500	289114.90	27.79	1623	522	294500	292000	290000	287500	285500	293250	288750	39	86500	500	225810	500	1	7778566	22402	13.76	2.86	12	0.11	20928.00	100845.00	303000	20231211	-4.95	203000	20230323	41.87	303000	-4.95	20231211	203000	41.87	20230323	303000	-4.95	20231211	203000	41.87	20230323	0.49	N	357780	500	38 억	2161659	N	N	1401	N	N
55	20231220	111142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	-1000	5	-0.35	1671962500	5779	34.25	290500	292000	288000	376000	203000	289500	289316.92	27.79	1623	144	294500	292000	290000	287500	285500	293250	288750	39	86500	500	225810	500	1	7778566	22441	13.79	2.86	12	0.07	20928.00	100845.00	303000	20231211	-4.79	203000	20230323	42.12	303000	-4.79	20231211	203000	42.12	20230323	303000	-4.79	20231211	203000	42.12	20230323	0.49	N	357780	500	38 억	2161659	N	N	1401	N	N
56	20231220	101143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289500	0	3	0.00	928986500	3205	18.99	290500	292000	289000	376000	203000	289500	289855.38	27.79	1623	467	294500	292000	290000	287500	285500	293250	288750	39	86500	500	225810	500	1	7778566	22519	13.83	2.87	12	0.04	20928.00	100845.00	303000	20231211	-4.46	203000	20230323	42.61	303000	-4.46	20231211	203000	42.61	20230323	303000	-4.46	20231211	203000	42.61	20230323	0.49	N	357780	500	38 억	2161659	N	N	1401	N	N
57	20231220	091141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290000	500	2	0.17	212567500	731	4.33	290500	292000	290000	376000	203000	289500	290790.01	27.79	1623	51	294500	292000	290000	287500	285500	293250	288750	39	86500	500	225810	500	1	7778566	22558	13.86	2.88	12	0.01	20928.00	100845.00	303000	20231211	-4.29	203000	20230323	42.86	303000	-4.29	20231211	203000	42.86	20230323	303000	-4.29	20231211	203000	42.86	20230323	0.49	N	357780	500	38 억	2161659	N	N	1401	N	N
58	20231219	161139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289500	-1500	5	-0.52	4882230000	16819	82.01	289000	292500	288000	378000	204000	291000	290280.77	27.37	-525	2060	297666	294332	291166	287832	284666	294250	287750	39	87000	500	226980	500	1	7778566	22519	13.83	2.87	12	0.22	20928.00	100845.00	303000	20231211	-4.46	203000	20230323	42.61	303000	-4.46	20231211	203000	42.61	20230323	303000	-4.46	20231211	203000	42.61	20230323	0.48	N	357780	500	38 억	2128631	N	N	1401	N	N
59	20231219	151143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290500	-500	5	-0.17	4371930000	15057	73.42	289000	292500	288000	378000	204000	291000	290358.64	27.37	-525	2381	297666	294332	291166	287832	284666	294250	287750	39	87000	500	226980	500	1	7778566	22597	13.88	2.88	12	0.19	20928.00	100845.00	303000	20231211	-4.13	203000	20230323	43.10	303000	-4.13	20231211	203000	43.10	20230323	303000	-4.13	20231211	203000	43.10	20230323	0.48	N	357780	500	38 억	2128631	N	N	344	N	N
60	20231219	141137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290500	-500	5	-0.17	3354809000	11551	56.32	289000	292500	288000	378000	204000	291000	290434.51	27.37	-525	1085	297666	294332	291166	287832	284666	294250	287750	39	87000	500	226980	500	1	7778566	22597	13.88	2.88	12	0.15	20928.00	100845.00	303000	20231211	-4.13	203000	20230323	43.10	303000	-4.13	20231211	203000	43.10	20230323	303000	-4.13	20231211	203000	43.10	20230323	0.48	N	357780	500	38 억	2128631	N	N	344	N	N
61	20231219	131145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	-2500	5	-0.86	2601536000	8960	43.69	289000	292500	288000	378000	204000	291000	290350.00	27.37	-525	929	297666	294332	291166	287832	284666	294250	287750	39	87000	500	226980	500	1	7778566	22441	13.79	2.86	12	0.12	20928.00	100845.00	303000	20231211	-4.79	203000	20230323	42.12	303000	-4.79	20231211	203000	42.12	20230323	303000	-4.79	20231211	203000	42.12	20230323	0.48	N	357780	500	38 억	2128631	N	N	344	N	N
62	20231219	121146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289500	-1500	5	-0.52	1928375000	6631	32.33	289000	292500	289000	378000	204000	291000	290812.09	27.37	-525	377	297666	294332	291166	287832	284666	294250	287750	39	87000	500	226980	500	1	7778566	22519	13.83	2.87	12	0.09	20928.00	100845.00	303000	20231211	-4.46	203000	20230323	42.61	303000	-4.46	20231211	203000	42.61	20230323	303000	-4.46	20231211	203000	42.61	20230323	0.48	N	357780	500	38 억	2128631	N	N	344	N	N
63	20231219	111142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290500	-500	5	-0.17	1682934500	5785	28.21	289000	292500	289000	378000	204000	291000	290913.48	27.37	-525	518	297666	294332	291166	287832	284666	294250	287750	39	87000	500	226980	500	1	7778566	22597	13.88	2.88	12	0.07	20928.00	100845.00	303000	20231211	-4.13	203000	20230323	43.10	303000	-4.13	20231211	203000	43.10	20230323	303000	-4.13	20231211	203000	43.10	20230323	0.48	N	357780	500	38 억	2128631	N	N	344	N	N
64	20231219	101138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292000	1000	2	0.34	1403459500	4823	23.52	289000	292500	289000	378000	204000	291000	290993.05	27.37	-525	654	297666	294332	291166	287832	284666	294250	287750	39	87000	500	226980	500	1	7778566	22713	13.95	2.90	12	0.06	20928.00	100845.00	303000	20231211	-3.63	203000	20230323	43.84	303000	-3.63	20231211	203000	43.84	20230323	303000	-3.63	20231211	203000	43.84	20230323	0.48	N	357780	500	38 억	2128631	N	N	344	N	N
65	20231219	091136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291500	500	2	0.17	485031500	1666	8.12	289000	292500	289000	378000	204000	291000	291135.35	27.37	-525	152	297666	294332	291166	287832	284666	294250	287750	39	87000	500	226980	500	1	7778566	22675	13.93	2.89	12	0.02	20928.00	100845.00	303000	20231211	-3.80	203000	20230323	43.60	303000	-3.80	20231211	203000	43.60	20230323	303000	-3.80	20231211	203000	43.60	20230323	0.48	N	357780	500	38 억	2128631	N	N	344	N	N
66	20231218	161135	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291000	0	3	0.00	5941091000	20442	67.12	291000	294500	288000	378000	204000	291000	290631.19	27.23	3343	2040	297333	294166	289833	286666	282333	292000	284500	39	87000	500	226980	500	1	7778566	22636	13.90	2.89	12	0.26	20928.00	100845.00	303000	20231211	-3.96	203000	20230323	43.35	303000	-3.96	20231211	203000	43.35	20230323	303000	-3.96	20231211	203000	43.35	20230323	0.47	N	357780	500	38 억	2118158	N	N	344	N	N
67	20231218	151138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290500	-500	5	-0.17	5569490000	19164	62.92	291000	294500	288000	378000	204000	291000	290622.52	27.23	3343	1650	297333	294166	289833	286666	282333	292000	284500	39	87000	500	226980	500	1	7778566	22597	13.88	2.88	12	0.25	20928.00	100845.00	303000	20231211	-4.13	203000	20230323	43.10	303000	-4.13	20231211	203000	43.10	20230323	303000	-4.13	20231211	203000	43.10	20230323	0.47	N	357780	500	38 억	2118158	N	N	910	N	N
68	20231218	141141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291000	0	3	0.00	4747860500	16335	53.63	291000	294500	288000	378000	204000	291000	290655.68	27.23	3343	1651	297333	294166	289833	286666	282333	292000	284500	39	87000	500	226980	500	1	7778566	22636	13.90	2.89	12	0.21	20928.00	100845.00	303000	20231211	-3.96	203000	20230323	43.35	303000	-3.96	20231211	203000	43.35	20230323	303000	-3.96	20231211	203000	43.35	20230323	0.47	N	357780	500	38 억	2118158	N	N	910	N	N
69	20231218	131131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291000	0	3	0.00	4115595000	14158	46.49	291000	294500	288000	378000	204000	291000	290690.42	27.23	3343	1097	297333	294166	289833	286666	282333	292000	284500	39	87000	500	226980	500	1	7778566	22636	13.90	2.89	12	0.18	20928.00	100845.00	303000	20231211	-3.96	203000	20230323	43.35	303000	-3.96	20231211	203000	43.35	20230323	303000	-3.96	20231211	203000	43.35	20230323	0.47	N	357780	500	38 억	2118158	N	N	910	N	N
70	20231218	121128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289000	-2000	5	-0.69	3298908500	11338	37.23	291000	294500	288000	378000	204000	291000	290960.35	27.23	3343	565	297333	294166	289833	286666	282333	292000	284500	39	87000	500	226980	500	1	7778566	22480	13.81	2.87	12	0.15	20928.00	100845.00	303000	20231211	-4.62	203000	20230323	42.36	303000	-4.62	20231211	203000	42.36	20230323	303000	-4.62	20231211	203000	42.36	20230323	0.47	N	357780	500	38 억	2118158	N	N	910	N	N
71	20231218	111130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291000	0	3	0.00	2630555000	9030	29.65	291000	294500	288000	378000	204000	291000	291312.85	27.23	3343	358	297333	294166	289833	286666	282333	292000	284500	39	87000	500	226980	500	1	7778566	22636	13.90	2.89	12	0.12	20928.00	100845.00	303000	20231211	-3.96	203000	20230323	43.35	303000	-3.96	20231211	203000	43.35	20230323	303000	-3.96	20231211	203000	43.35	20230323	0.47	N	357780	500	38 억	2118158	N	N	910	N	N
72	20231218	101129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291500	500	2	0.17	1994593000	6844	22.47	291000	294500	288000	378000	204000	291000	291436.73	27.23	3343	-210	297333	294166	289833	286666	282333	292000	284500	39	87000	500	226980	500	1	7778566	22675	13.93	2.89	12	0.09	20928.00	100845.00	303000	20231211	-3.80	203000	20230323	43.60	303000	-3.80	20231211	203000	43.60	20230323	303000	-3.80	20231211	203000	43.60	20230323	0.47	N	357780	500	38 억	2118158	N	N	910	N	N
73	20231218	091126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290000	-1000	5	-0.34	889776500	3066	10.07	291000	292000	288000	378000	204000	291000	290207.60	27.23	3343	-566	297333	294166	289833	286666	282333	292000	284500	39	87000	500	226980	500	1	7778566	22558	13.86	2.88	12	0.04	20928.00	100845.00	303000	20231211	-4.29	203000	20230323	42.86	303000	-4.29	20231211	203000	42.86	20230323	303000	-4.29	20231211	203000	42.86	20230323	0.47	N	357780	500	38 억	2118158	N	N	910	N	N
74	20231215	161130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291000	-2000	5	-0.68	8688725500	30130	54.03	293000	293000	285500	380500	205500	293000	288373.43	27.26	559	-7059	303666	298332	291166	285832	278666	294750	282250	39	87500	500	228540	500	1	7778566	22636	13.90	2.89	12	0.39	20928.00	100845.00	303000	20231211	-3.96	203000	20230323	43.35	303000	-3.96	20231211	203000	43.35	20230323	303000	-3.96	20231211	203000	43.35	20230323	0.47	N	357780	500	38 억	2120054	N	N	910	N	N
75	20231215	151133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289500	-3500	5	-1.19	7602003500	26393	47.33	293000	293000	285500	380500	205500	293000	288031.05	27.26	559	-6988	303666	298332	291166	285832	278666	294750	282250	39	87500	500	228540	500	1	7778566	22519	13.83	2.87	12	0.34	20928.00	100845.00	303000	20231211	-4.46	203000	20230323	42.61	303000	-4.46	20231211	203000	42.61	20230323	303000	-4.46	20231211	203000	42.61	20230323	0.47	N	357780	500	38 억	2120054	N	N	2875	N	N
76	20231215	141132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	287000	-6000	5	-2.05	5924600500	20587	36.92	293000	293000	285500	380500	205500	293000	287783.58	27.26	559	-7922	303666	298332	291166	285832	278666	294750	282250	39	87500	500	228540	500	1	7778566	22324	13.71	2.85	12	0.26	20928.00	100845.00	303000	20231211	-5.28	203000	20230323	41.38	303000	-5.28	20231211	203000	41.38	20230323	303000	-5.28	20231211	203000	41.38	20230323	0.47	N	357780	500	38 억	2120054	N	N	2875	N	N
77	20231215	131126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	-4500	5	-1.54	5246331000	18230	32.69	293000	293000	285500	380500	205500	293000	287785.57	27.26	559	-7358	303666	298332	291166	285832	278666	294750	282250	39	87500	500	228540	500	1	7778566	22441	13.79	2.86	12	0.23	20928.00	100845.00	303000	20231211	-4.79	203000	20230323	42.12	303000	-4.79	20231211	203000	42.12	20230323	303000	-4.79	20231211	203000	42.12	20230323	0.47	N	357780	500	38 억	2120054	N	N	2875	N	N
78	20231215	121127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	287500	-5500	5	-1.88	4590581500	15963	28.63	293000	293000	285500	380500	205500	293000	287576.36	27.26	559	-6339	303666	298332	291166	285832	278666	294750	282250	39	87500	500	228540	500	1	7778566	22363	13.74	2.85	12	0.21	20928.00	100845.00	303000	20231211	-5.12	203000	20230323	41.63	303000	-5.12	20231211	203000	41.63	20230323	303000	-5.12	20231211	203000	41.63	20230323	0.47	N	357780	500	38 억	2120054	N	N	2875	N	N
79	20231215	111121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289000	-4000	5	-1.37	4028000500	14014	25.13	293000	293000	285500	380500	205500	293000	287426.89	27.26	559	-6401	303666	298332	291166	285832	278666	294750	282250	39	87500	500	228540	500	1	7778566	22480	13.81	2.87	12	0.18	20928.00	100845.00	303000	20231211	-4.62	203000	20230323	42.36	303000	-4.62	20231211	203000	42.36	20230323	303000	-4.62	20231211	203000	42.36	20230323	0.47	N	357780	500	38 억	2120054	N	N	2875	N	N
80	20231215	101127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288000	-5000	5	-1.71	2394594000	8318	14.92	293000	293000	286000	380500	205500	293000	287880.98	27.26	559	-4221	303666	298332	291166	285832	278666	294750	282250	39	87500	500	228540	500	1	7778566	22402	13.76	2.86	12	0.11	20928.00	100845.00	303000	20231211	-4.95	203000	20230323	41.87	303000	-4.95	20231211	203000	41.87	20230323	303000	-4.95	20231211	203000	41.87	20230323	0.47	N	357780	500	38 억	2120054	N	N	2875	N	N
81	20231215	091131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289500	-3500	5	-1.19	319090500	1097	1.97	293000	293000	289500	380500	205500	293000	290875.57	27.26	559	-180	303666	298332	291166	285832	278666	294750	282250	39	87500	500	228540	500	1	7778566	22519	13.83	2.87	12	0.01	20928.00	100845.00	303000	20231211	-4.46	203000	20230323	42.61	303000	-4.46	20231211	203000	42.61	20230323	303000	-4.46	20231211	203000	42.61	20230323	0.47	N	357780	500	38 억	2120054	N	N	2875	N	N
82	20231214	161121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	0	3	0.00	16191250500	55718	280.70	296500	296500	284000	380500	205500	293000	290591.04	27.25	2700	11498	299000	296000	292000	289000	285000	297500	290500	39	87500	500	228540	500	1	7778566	22791	14.00	2.91	12	0.72	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.47	N	357780	500	38 억	2119706	N	N	2875	N	N
83	20231214	151200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294000	1000	2	0.34	13882547000	47845	241.03	296500	296500	284000	380500	205500	293000	290156.69	27.25	2700	9821	299000	296000	292000	289000	285000	297500	290500	39	87500	500	228540	500	1	7778566	22869	14.05	2.92	12	0.62	20928.00	100845.00	303000	20231211	-2.97	203000	20230323	44.83	303000	-2.97	20231211	203000	44.83	20230323	303000	-2.97	20231211	203000	44.83	20230323	0.47	N	357780	500	38 억	2119706	N	N	375	N	N
84	20231214	141128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290500	-2500	5	-0.85	10274357500	35524	178.96	296500	296500	284000	380500	205500	293000	289222.99	27.25	2700	13297	299000	296000	292000	289000	285000	297500	290500	39	87500	500	228540	500	1	7778566	22597	13.88	2.88	12	0.46	20928.00	100845.00	303000	20231211	-4.13	203000	20230323	43.10	303000	-4.13	20231211	203000	43.10	20230323	303000	-4.13	20231211	203000	43.10	20230323	0.47	N	357780	500	38 억	2119706	N	N	375	N	N
85	20231214	131157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289000	-4000	5	-1.37	9441440500	32644	164.45	296500	296500	284000	380500	205500	293000	289224.38	27.25	2700	12559	299000	296000	292000	289000	285000	297500	290500	39	87500	500	228540	500	1	7778566	22480	13.81	2.87	12	0.42	20928.00	100845.00	303000	20231211	-4.62	203000	20230323	42.36	303000	-4.62	20231211	203000	42.36	20230323	303000	-4.62	20231211	203000	42.36	20230323	0.47	N	357780	500	38 억	2119706	N	N	375	N	N
86	20231214	121219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288000	-5000	5	-1.71	8900841000	30768	155.00	296500	296500	284000	380500	205500	293000	289288.90	27.25	2700	11939	299000	296000	292000	289000	285000	297500	290500	39	87500	500	228540	500	1	7778566	22402	13.76	2.86	12	0.40	20928.00	100845.00	303000	20231211	-4.95	203000	20230323	41.87	303000	-4.95	20231211	203000	41.87	20230323	303000	-4.95	20231211	203000	41.87	20230323	0.47	N	357780	500	38 억	2119706	N	N	375	N	N
87	20231214	111153	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	-4500	5	-1.54	8190093000	28293	142.53	296500	296500	284000	380500	205500	293000	289474.18	27.25	2700	11269	299000	296000	292000	289000	285000	297500	290500	39	87500	500	228540	500	1	7778566	22441	13.79	2.86	12	0.36	20928.00	100845.00	303000	20231211	-4.79	203000	20230323	42.12	303000	-4.79	20231211	203000	42.12	20230323	303000	-4.79	20231211	203000	42.12	20230323	0.47	N	357780	500	38 억	2119706	N	N	375	N	N
88	20231214	101112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	286000	-7000	5	-2.39	5134893500	17612	88.73	296500	296500	284000	380500	205500	293000	291556.52	27.25	2700	5602	299000	296000	292000	289000	285000	297500	290500	39	87500	500	228540	500	1	7778566	22247	13.67	2.84	12	0.23	20928.00	100845.00	303000	20231211	-5.61	203000	20230323	40.89	303000	-5.61	20231211	203000	40.89	20230323	303000	-5.61	20231211	203000	40.89	20230323	0.47	N	357780	500	38 억	2119706	N	N	375	N	N
89	20231214	091052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294000	1000	2	0.34	1687166500	5746	28.95	296500	296500	292000	380500	205500	293000	293624.52	27.25	2700	1614	299000	296000	292000	289000	285000	297500	290500	39	87500	500	228540	500	1	7778566	22869	14.05	2.92	12	0.07	20928.00	100845.00	303000	20231211	-2.97	203000	20230323	44.83	303000	-2.97	20231211	203000	44.83	20230323	303000	-2.97	20231211	203000	44.83	20230323	0.47	N	357780	500	38 억	2119706	N	N	375	N	N
90	20231213	161118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	500	2	0.17	5774785000	19790	93.91	291500	295000	288000	380000	205000	292500	291799.42	27.26	980	1171	302166	297332	294666	289832	287166	296000	288500	39	87500	500	228150	500	1	7778566	22791	14.00	2.91	12	0.25	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.45	N	357780	500	38 억	2120252	N	N	375	N	N
91	20231213	151141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	500	2	0.17	5200119500	17826	84.59	291500	295000	288000	380000	205000	292500	291714.39	27.26	980	1428	302166	297332	294666	289832	287166	296000	288500	39	87500	500	228150	500	1	7778566	22791	14.00	2.91	12	0.23	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.45	N	357780	500	38 억	2120252	N	N	436	N	N
92	20231213	141140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	500	2	0.17	4118992500	14133	67.06	291500	295000	288000	380000	205000	292500	291443.23	27.26	980	1940	302166	297332	294666	289832	287166	296000	288500	39	87500	500	228150	500	1	7778566	22791	14.00	2.91	12	0.18	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.45	N	357780	500	38 억	2120252	N	N	436	N	N
93	20231213	131145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292000	-500	5	-0.17	3406761000	11701	55.52	291500	295000	288000	380000	205000	292500	291148.50	27.26	980	2316	302166	297332	294666	289832	287166	296000	288500	39	87500	500	228150	500	1	7778566	22713	13.95	2.90	12	0.15	20928.00	100845.00	303000	20231211	-3.63	203000	20230323	43.84	303000	-3.63	20231211	203000	43.84	20230323	303000	-3.63	20231211	203000	43.84	20230323	0.45	N	357780	500	38 억	2120252	N	N	436	N	N
94	20231213	121139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292500	0	3	0.00	3046831000	10470	49.68	291500	295000	288000	380000	205000	292500	291002.39	27.26	980	1919	302166	297332	294666	289832	287166	296000	288500	39	87500	500	228150	500	1	7778566	22752	13.98	2.90	12	0.13	20928.00	100845.00	303000	20231211	-3.47	203000	20230323	44.09	303000	-3.47	20231211	203000	44.09	20230323	303000	-3.47	20231211	203000	44.09	20230323	0.45	N	357780	500	38 억	2120252	N	N	436	N	N
95	20231213	111144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292500	0	3	0.00	2735271000	9404	44.62	291500	295000	288000	380000	205000	292500	290858.32	27.26	980	1569	302166	297332	294666	289832	287166	296000	288500	39	87500	500	228150	500	1	7778566	22752	13.98	2.90	12	0.12	20928.00	100845.00	303000	20231211	-3.47	203000	20230323	44.09	303000	-3.47	20231211	203000	44.09	20230323	303000	-3.47	20231211	203000	44.09	20230323	0.45	N	357780	500	38 억	2120252	N	N	436	N	N
96	20231213	101151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	289500	-3000	5	-1.03	2209143000	7592	36.03	291500	295000	288000	380000	205000	292500	290978.20	27.26	980	403	302166	297332	294666	289832	287166	296000	288500	39	87500	500	228150	500	1	7778566	22519	13.83	2.87	12	0.10	20928.00	100845.00	303000	20231211	-4.46	203000	20230323	42.61	303000	-4.46	20231211	203000	42.61	20230323	303000	-4.46	20231211	203000	42.61	20230323	0.45	N	357780	500	38 억	2120252	N	N	436	N	N
97	20231213	091136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	500	2	0.17	558362000	1903	9.03	291500	295000	291500	380000	205000	292500	293423.10	27.26	980	614	302166	297332	294666	289832	287166	296000	288500	39	87500	500	228150	500	1	7778566	22791	14.00	2.91	12	0.02	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.45	N	357780	500	38 억	2120252	N	N	436	N	N
98	20231212	161056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292500	-500	5	-0.17	6141095000	20862	50.74	297000	299500	292000	380500	205500	293000	294370.91	27.25	531	-1495	309333	301166	294833	286666	280333	298000	283500	39	87500	500	228540	500	1	7778566	22752	13.98	2.90	12	0.27	20928.00	100845.00	303000	20231211	-3.47	203000	20230323	44.09	303000	-3.47	20231211	203000	44.09	20230323	303000	-3.47	20231211	203000	44.09	20230323	0.42	N	357780	500	38 억	2119534	N	N	436	N	N
99	20231212	151102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292500	-500	5	-0.17	5799744000	19695	47.90	297000	299500	292000	380500	205500	293000	294478.21	27.25	531	-1452	309333	301166	294833	286666	280333	298000	283500	39	87500	500	228540	500	1	7778566	22752	13.98	2.90	12	0.25	20928.00	100845.00	303000	20231211	-3.47	203000	20230323	44.09	303000	-3.47	20231211	203000	44.09	20230323	303000	-3.47	20231211	203000	44.09	20230323	0.42	N	357780	500	38 억	2119534	N	N	269	N	N
100	20231212	141002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292500	-500	5	-0.17	5098222000	17299	42.07	297000	299500	292000	380500	205500	293000	294712.25	27.25	531	-611	309333	301166	294833	286666	280333	298000	283500	39	87500	500	228540	500	1	7778566	22752	13.98	2.90	12	0.22	20928.00	100845.00	303000	20231211	-3.47	203000	20230323	44.09	303000	-3.47	20231211	203000	44.09	20230323	303000	-3.47	20231211	203000	44.09	20230323	0.42	N	357780	500	38 억	2119534	N	N	269	N	N
101	20231212	131006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	0	3	0.00	4308577500	14607	35.52	297000	299500	292000	380500	205500	293000	294967.03	27.25	531	313	309333	301166	294833	286666	280333	298000	283500	39	87500	500	228540	500	1	7778566	22791	14.00	2.91	12	0.19	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.42	N	357780	500	38 억	2119534	N	N	269	N	N
102	20231212	120956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292500	-500	5	-0.17	3829449000	12969	31.54	297000	299500	292000	380500	205500	293000	295277.65	27.25	531	723	309333	301166	294833	286666	280333	298000	283500	39	87500	500	228540	500	1	7778566	22752	13.98	2.90	12	0.17	20928.00	100845.00	303000	20231211	-3.47	203000	20230323	44.09	303000	-3.47	20231211	203000	44.09	20230323	303000	-3.47	20231211	203000	44.09	20230323	0.42	N	357780	500	38 억	2119534	N	N	269	N	N
103	20231212	111013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	293000	0	3	0.00	3046444500	10295	25.04	297000	299500	292000	380500	205500	293000	295915.81	27.25	531	5	309333	301166	294833	286666	280333	298000	283500	39	87500	500	228540	500	1	7778566	22791	14.00	2.91	12	0.13	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.42	N	357780	500	38 억	2119534	N	N	269	N	N
104	20231212	101054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294500	1500	2	0.51	2414852000	8145	19.81	297000	299500	292000	380500	205500	293000	296484.03	27.25	531	-134	309333	301166	294833	286666	280333	298000	283500	39	87500	500	228540	500	1	7778566	22908	14.07	2.92	12	0.10	20928.00	100845.00	303000	20231211	-2.81	203000	20230323	45.07	303000	-2.81	20231211	203000	45.07	20230323	303000	-2.81	20231211	203000	45.07	20230323	0.42	N	357780	500	38 억	2119534	N	N	269	N	N
105	20231212	091055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	298500	5500	2	1.88	974318000	3273	7.96	297000	299500	295500	380500	205500	293000	297687.77	27.25	531	-396	309333	301166	294833	286666	280333	298000	283500	39	87500	500	228540	500	1	7778566	23219	14.26	2.96	12	0.04	20928.00	100845.00	303000	20231211	-1.49	203000	20230323	47.04	303000	-1.49	20231211	203000	47.04	20230323	303000	-1.49	20231211	203000	47.04	20230323	0.42	N	357780	500	38 억	2119534	N	N	269	N	N
106	20231211	161057	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	293000	-7000	5	-2.33	12004757000	41014	86.18	303000	303000	288500	390000	210000	300000	292698.78	27.49	10190	-6200	307666	303832	298666	294832	289666	304500	295500	39	90000	500	234000	500	1	7778566	22791	14.00	2.91	12	0.53	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.41	N	357780	500	38 억	2138651	N	N	269	N	N
107	20231211	151053	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	292500	-7500	5	-2.50	11272921500	38514	80.93	303000	303000	288500	390000	210000	300000	292696.72	27.49	10190	-6361	307666	303832	298666	294832	289666	304500	295500	39	90000	500	234000	500	1	7778566	22752	13.98	2.90	12	0.50	20928.00	100845.00	303000	20231211	-3.47	203000	20230323	44.09	303000	-3.47	20231211	203000	44.09	20230323	303000	-3.47	20231211	203000	44.09	20230323	0.41	N	357780	500	38 억	2138651	N	N	481	N	N
108	20231211	141054	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	292000	-8000	5	-2.67	9784374000	33431	70.25	303000	303000	288500	390000	210000	300000	292673.69	27.49	10190	-6289	307666	303832	298666	294832	289666	304500	295500	39	90000	500	234000	500	1	7778566	22713	13.95	2.90	12	0.43	20928.00	100845.00	303000	20231211	-3.63	203000	20230323	43.84	303000	-3.63	20231211	203000	43.84	20230323	303000	-3.63	20231211	203000	43.84	20230323	0.41	N	357780	500	38 억	2138651	N	N	481	N	N
109	20231211	131050	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	290000	-10000	5	-3.33	7876202500	26875	56.47	303000	303000	288500	390000	210000	300000	293068.00	27.49	10190	-5372	307666	303832	298666	294832	289666	304500	295500	39	90000	500	234000	500	1	7778566	22558	13.86	2.88	12	0.35	20928.00	100845.00	303000	20231211	-4.29	203000	20230323	42.86	303000	-4.29	20231211	203000	42.86	20230323	303000	-4.29	20231211	203000	42.86	20230323	0.41	N	357780	500	38 억	2138651	N	N	481	N	N
110	20231211	121053	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	290000	-10000	5	-3.33	6404779500	21789	45.79	303000	303000	289000	390000	210000	300000	293945.55	27.49	10190	-4860	307666	303832	298666	294832	289666	304500	295500	39	90000	500	234000	500	1	7778566	22558	13.86	2.88	12	0.28	20928.00	100845.00	303000	20231211	-4.29	203000	20230323	42.86	303000	-4.29	20231211	203000	42.86	20230323	303000	-4.29	20231211	203000	42.86	20230323	0.41	N	357780	500	38 억	2138651	N	N	481	N	N
111	20231211	111048	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	293000	-7000	5	-2.33	4562515500	15454	32.47	303000	303000	290500	390000	210000	300000	295232.01	27.49	10190	-2645	307666	303832	298666	294832	289666	304500	295500	39	90000	500	234000	500	1	7778566	22791	14.00	2.91	12	0.20	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.41	N	357780	500	38 억	2138651	N	N	481	N	N
112	20231211	101046	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	293000	-7000	5	-2.33	2883336000	9716	20.42	303000	303000	293000	390000	210000	300000	296761.63	27.49	10190	-1343	307666	303832	298666	294832	289666	304500	295500	39	90000	500	234000	500	1	7778566	22791	14.00	2.91	12	0.12	20928.00	100845.00	303000	20231211	-3.30	203000	20230323	44.33	303000	-3.30	20231211	203000	44.33	20230323	303000	-3.30	20231211	203000	44.33	20230323	0.41	N	357780	500	38 억	2138651	N	N	481	N	N
113	20231211	091047	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	297500	-2500	5	-0.83	766449000	2566	5.39	303000	303000	296500	390000	210000	300000	298694.08	27.49	10190	-162	307666	303832	298666	294832	289666	304500	295500	39	90000	500	234000	500	1	7778566	23141	14.22	2.95	12	0.03	20928.00	100845.00	303000	20231211	-1.82	203000	20230323	46.55	303000	-1.82	20231211	203000	46.55	20230323	303000	-1.82	20231211	203000	46.55	20230323	0.41	N	357780	500	38 억	2138651	N	N	481	N	N
114	20231208	161038	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	300000	4000	2	1.35	14170950500	47290	119.69	300000	302500	293500	384500	207500	296000	299656.03	27.52	-733	-11531	306666	301332	293166	287832	279666	304000	290500	39	88500	500	230880	500	1	7778566	23336	14.33	2.97	12	0.61	20928.00	100845.00	302500	20231208	-0.83	203000	20230323	47.78	302500	-0.83	20231208	203000	47.78	20230323	302500	-0.83	20231208	203000	47.78	20230323	0.40	N	357780	500	38 억	2140451	N	N	481	N	N
115	20231208	151041	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	300000	4000	2	1.35	13060960000	43591	110.32	300000	302500	293500	384500	207500	296000	299625.15	27.52	-733	-11678	306666	301332	293166	287832	279666	304000	290500	39	88500	500	230880	500	1	7778566	23336	14.33	2.97	12	0.56	20928.00	100845.00	302500	20231208	-0.83	203000	20230323	47.78	302500	-0.83	20231208	203000	47.78	20230323	302500	-0.83	20231208	203000	47.78	20230323	0.40	N	357780	500	38 억	2140451	N	N	23	N	N
116	20231208	141040	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	300000	4000	2	1.35	10522758000	35138	88.93	300000	302500	293500	384500	207500	296000	299469.46	27.52	-733	-8288	306666	301332	293166	287832	279666	304000	290500	39	88500	500	230880	500	1	7778566	23336	14.33	2.97	12	0.45	20928.00	100845.00	302500	20231208	-0.83	203000	20230323	47.78	302500	-0.83	20231208	203000	47.78	20230323	302500	-0.83	20231208	203000	47.78	20230323	0.40	N	357780	500	38 억	2140451	N	N	23	N	N
117	20231208	131038	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	301000	5000	2	1.69	8975711000	29997	75.92	300000	302500	293500	384500	207500	296000	299220.29	27.52	-733	-5411	306666	301332	293166	287832	279666	304000	290500	39	88500	500	230880	500	1	7778566	23413	14.38	2.98	12	0.39	20928.00	100845.00	302500	20231208	-0.50	203000	20230323	48.28	302500	-0.50	20231208	203000	48.28	20230323	302500	-0.50	20231208	203000	48.28	20230323	0.40	N	357780	500	38 억	2140451	N	N	23	N	N
118	20231208	121035	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	296000	0	3	0.00	3836801000	12896	32.64	300000	300000	293500	384500	207500	296000	297518.69	27.52	-733	-1784	306666	301332	293166	287832	279666	304000	290500	39	88500	500	230880	500	1	7778566	23025	14.14	2.94	12	0.17	20928.00	100845.00	300000	20231208	-1.33	203000	20230323	45.81	300000	-1.33	20231208	203000	45.81	20230323	300000	-1.33	20231208	203000	45.81	20230323	0.40	N	357780	500	38 억	2140451	N	N	23	N	N
119	20231208	111030	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	296500	500	2	0.17	3254689000	10923	27.64	300000	300000	294000	384500	207500	296000	297966.58	27.52	-733	-1954	306666	301332	293166	287832	279666	304000	290500	39	88500	500	230880	500	1	7778566	23063	14.17	2.94	12	0.14	20928.00	100845.00	300000	20231208	-1.17	203000	20230323	46.06	300000	-1.17	20231208	203000	46.06	20230323	300000	-1.17	20231208	203000	46.06	20230323	0.40	N	357780	500	38 억	2140451	N	N	23	N	N
120	20231208	101040	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	297500	1500	2	0.51	2410957000	8073	20.43	300000	300000	296500	384500	207500	296000	298644.49	27.52	-733	-1794	306666	301332	293166	287832	279666	304000	290500	39	88500	500	230880	500	1	7778566	23141	14.22	2.95	12	0.10	20928.00	100845.00	300000	20231208	-0.83	203000	20230323	46.55	300000	-0.83	20231208	203000	46.55	20230323	300000	-0.83	20231208	203000	46.55	20230323	0.40	N	357780	500	38 억	2140451	N	N	23	N	N
121	20231208	091029	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	300000	4000	2	1.35	910490000	3050	7.72	300000	300000	296500	384500	207500	296000	298521.31	27.52	-733	-597	306666	301332	293166	287832	279666	304000	290500	39	88500	500	230880	500	1	7778566	23336	14.33	2.97	12	0.04	20928.00	100845.00	300000	20231208	0.00	203000	20230323	47.78	300000	0.00	20231208	203000	47.78	20230323	300000	0.00	20231208	203000	47.78	20230323	0.40	N	357780	500	38 억	2140451	N	N	23	N	N
122	20231207	161033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	296000	-2500	5	-0.84	11537128500	39436	68.19	295500	298500	285000	388000	209000	298500	292551.39	27.64	-337	706	309166	303832	293666	288332	278166	306500	291000	39	89500	500	232830	500	1	7778566	23025	14.14	2.94	12	0.51	20928.00	100845.00	299500	20231201	-1.17	203000	20230323	45.81	299500	-1.17	20231201	203000	45.81	20230323	299500	-1.17	20231201	203000	45.81	20230323	0.42	N	357780	500	38 억	2150245	N	N	23	N	N
123	20231207	151034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	296500	-2000	5	-0.67	10910410500	37322	64.54	295500	298500	285000	388000	209000	298500	292331.72	27.64	-337	1148	309166	303832	293666	288332	278166	306500	291000	39	89500	500	232830	500	1	7778566	23063	14.17	2.94	12	0.48	20928.00	100845.00	299500	20231201	-1.00	203000	20230323	46.06	299500	-1.00	20231201	203000	46.06	20230323	299500	-1.00	20231201	203000	46.06	20230323	0.42	N	357780	500	38 억	2150245	N	N	23	N	N
124	20231207	141030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	295500	-3000	5	-1.01	9448741000	32393	56.02	295500	298500	285000	388000	209000	298500	291690.62	27.64	-337	2151	309166	303832	293666	288332	278166	306500	291000	39	89500	500	232830	500	1	7778566	22986	14.12	2.93	12	0.42	20928.00	100845.00	299500	20231201	-1.34	203000	20230323	45.57	299500	-1.34	20231201	203000	45.57	20230323	299500	-1.34	20231201	203000	45.57	20230323	0.42	N	357780	500	38 억	2150245	N	N	23	N	N
125	20231207	131029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	296000	-2500	5	-0.84	7851040000	27011	46.71	295500	296000	285000	388000	209000	298500	290660.55	27.64	-337	3913	309166	303832	293666	288332	278166	306500	291000	39	89500	500	232830	500	1	7778566	23025	14.14	2.94	12	0.35	20928.00	100845.00	299500	20231201	-1.17	203000	20230323	45.81	299500	-1.17	20231201	203000	45.81	20230323	299500	-1.17	20231201	203000	45.81	20230323	0.42	N	357780	500	38 억	2150245	N	N	23	N	N
126	20231207	121030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291500	-7000	5	-2.35	6472601000	22327	38.61	295500	296000	285000	388000	209000	298500	289899.78	27.64	-337	4027	309166	303832	293666	288332	278166	306500	291000	39	89500	500	232830	500	1	7778566	22675	13.93	2.89	12	0.29	20928.00	100845.00	299500	20231201	-2.67	203000	20230323	43.60	299500	-2.67	20231201	203000	43.60	20230323	299500	-2.67	20231201	203000	43.60	20230323	0.42	N	357780	500	38 억	2150245	N	N	23	N	N
127	20231207	111020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291500	-7000	5	-2.35	5405557500	18661	32.27	295500	296000	285000	388000	209000	298500	289670.90	27.64	-337	3394	309166	303832	293666	288332	278166	306500	291000	39	89500	500	232830	500	1	7778566	22675	13.93	2.89	12	0.24	20928.00	100845.00	299500	20231201	-2.67	203000	20230323	43.60	299500	-2.67	20231201	203000	43.60	20230323	299500	-2.67	20231201	203000	43.60	20230323	0.42	N	357780	500	38 억	2150245	N	N	23	N	N
128	20231207	101024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290000	-8500	5	-2.85	4226246500	14590	25.23	295500	296000	285000	388000	209000	298500	289666.74	27.64	-337	2620	309166	303832	293666	288332	278166	306500	291000	39	89500	500	232830	500	1	7778566	22558	13.86	2.88	12	0.19	20928.00	100845.00	299500	20231201	-3.17	203000	20230323	42.86	299500	-3.17	20231201	203000	42.86	20230323	299500	-3.17	20231201	203000	42.86	20230323	0.42	N	357780	500	38 억	2150245	N	N	23	N	N
129	20231207	091030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292000	-6500	5	-2.18	1151616500	3932	6.80	295500	296000	290500	388000	209000	298500	292881.71	27.64	-337	-161	309166	303832	293666	288332	278166	306500	291000	39	89500	500	232830	500	1	7778566	22713	13.95	2.90	12	0.05	20928.00	100845.00	299500	20231201	-2.50	203000	20230323	43.84	299500	-2.50	20231201	203000	43.84	20230323	299500	-2.50	20231201	203000	43.84	20230323	0.42	N	357780	500	38 억	2150245	N	N	23	N	N
130	20231206	161018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	298500	12000	2	4.19	16939269500	57776	117.92	288000	299000	283500	372000	201000	286500	293184.73	27.87	0	142	295833	291166	286333	281666	276833	293500	284000	39	85500	500	223470	500	1	7778566	23219	14.26	2.96	12	0.74	20928.00	100845.00	299500	20231201	-0.33	203000	20230323	47.04	299500	-0.33	20231201	203000	47.04	20230323	299500	-0.33	20231201	203000	47.04	20230323	0.44	N	357780	500	38 억	2167767	N	N	23	N	N
131	20231206	151035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	298500	12000	2	4.19	15573163000	53198	108.57	288000	298500	283500	372000	201000	286500	292739.63	27.87	0	953	295833	291166	286333	281666	276833	293500	284000	39	85500	500	223470	500	1	7778566	23219	14.26	2.96	12	0.68	20928.00	100845.00	299500	20231201	-0.33	203000	20230323	47.04	299500	-0.33	20231201	203000	47.04	20230323	299500	-0.33	20231201	203000	47.04	20230323	0.44	N	357780	500	38 억	2167767	N	N	214	N	N
132	20231206	141031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	295500	9000	2	3.14	12152163000	41692	85.09	288000	296500	283500	372000	201000	286500	291474.70	27.87	0	2272	295833	291166	286333	281666	276833	293500	284000	39	85500	500	223470	500	1	7778566	22986	14.12	2.93	12	0.54	20928.00	100845.00	299500	20231201	-1.34	203000	20230323	45.57	299500	-1.34	20231201	203000	45.57	20230323	299500	-1.34	20231201	203000	45.57	20230323	0.44	N	357780	500	38 억	2167767	N	N	214	N	N
133	20231206	131019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	294500	8000	2	2.79	9964914000	34277	69.96	288000	296500	283500	372000	201000	286500	290717.22	27.87	0	995	295833	291166	286333	281666	276833	293500	284000	39	85500	500	223470	500	1	7778566	22908	14.07	2.92	12	0.44	20928.00	100845.00	299500	20231201	-1.67	203000	20230323	45.07	299500	-1.67	20231201	203000	45.07	20230323	299500	-1.67	20231201	203000	45.07	20230323	0.44	N	357780	500	38 억	2167767	N	N	214	N	N
134	20231206	121011	55	40.00	KSQ150		화학	N	N	N	Y	40	N	296000	9500	2	3.32	8725633000	30066	61.36	288000	296500	283500	372000	201000	286500	290215.96	27.87	0	1034	295833	291166	286333	281666	276833	293500	284000	39	85500	500	223470	500	1	7778566	23025	14.14	2.94	12	0.39	20928.00	100845.00	299500	20231201	-1.17	203000	20230323	45.81	299500	-1.17	20231201	203000	45.81	20230323	299500	-1.17	20231201	203000	45.81	20230323	0.44	N	357780	500	38 억	2167767	N	N	214	N	N
135	20231206	111033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	292000	5500	2	1.92	6097717000	21144	43.15	288000	293000	283500	372000	201000	286500	288389.95	27.87	0	951	295833	291166	286333	281666	276833	293500	284000	39	85500	500	223470	500	1	7778566	22713	13.95	2.90	12	0.27	20928.00	100845.00	299500	20231201	-2.50	203000	20230323	43.84	299500	-2.50	20231201	203000	43.84	20230323	299500	-2.50	20231201	203000	43.84	20230323	0.44	N	357780	500	38 억	2167767	N	N	214	N	N
136	20231206	101023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	287500	1000	2	0.35	2514326000	8797	17.95	288000	289000	283500	372000	201000	286500	285816.30	27.87	0	1144	295833	291166	286333	281666	276833	293500	284000	39	85500	500	223470	500	1	7778566	22363	13.74	2.85	12	0.11	20928.00	100845.00	299500	20231201	-4.01	203000	20230323	41.63	299500	-4.01	20231201	203000	41.63	20230323	299500	-4.01	20231201	203000	41.63	20230323	0.44	N	357780	500	38 억	2167767	N	N	214	N	N
137	20231206	091024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	285000	-1500	5	-0.52	855707000	2998	6.12	288000	288000	284000	372000	201000	286500	285425.95	27.87	0	288	295833	291166	286333	281666	276833	293500	284000	39	85500	500	223470	500	1	7778566	22169	13.62	2.83	12	0.04	20928.00	100845.00	299500	20231201	-4.84	203000	20230323	40.39	299500	-4.84	20231201	203000	40.39	20230323	299500	-4.84	20231201	203000	40.39	20230323	0.44	N	357780	500	38 억	2167767	N	N	214	N	N
138	20231205	161026	55	40.00	KSQ150		화학	N	N	N	Y	40	N	286500	-2000	5	-0.69	14051486500	48892	116.73	285000	291000	281500	375000	202000	288500	287398.84	28.00	924	13531	300833	294666	286833	280666	272833	297750	283750	39	86500	500	225030	500	1	7778566	22286	13.69	2.84	12	0.63	20928.00	100845.00	299500	20231201	-4.34	203000	20230323	41.13	299500	-4.34	20231201	203000	41.13	20230323	299500	-4.34	20231201	203000	41.13	20230323	0.41	N	357780	500	38 억	2177780	N	N	214	N	N
139	20231205	151023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	285000	-3500	5	-1.21	13246855000	46078	110.02	285000	291000	281500	375000	202000	288500	287487.59	28.00	924	13326	300833	294666	286833	280666	272833	297750	283750	39	86500	500	225030	500	1	7778566	22169	13.62	2.83	12	0.59	20928.00	100845.00	299500	20231201	-4.84	203000	20230323	40.39	299500	-4.84	20231201	203000	40.39	20230323	299500	-4.84	20231201	203000	40.39	20230323	0.41	N	357780	500	38 억	2177780	N	N	148	N	N
140	20231205	141021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	0	3	0.00	10663833500	36999	88.34	285000	291000	283500	375000	202000	288500	288219.49	28.00	924	11064	300833	294666	286833	280666	272833	297750	283750	39	86500	500	225030	500	1	7778566	22441	13.79	2.86	12	0.48	20928.00	100845.00	299500	20231201	-3.67	203000	20230323	42.12	299500	-3.67	20231201	203000	42.12	20230323	299500	-3.67	20231201	203000	42.12	20230323	0.41	N	357780	500	38 억	2177780	N	N	148	N	N
141	20231205	131018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290000	1500	2	0.52	8640748000	29982	71.59	285000	291000	283500	375000	202000	288500	288197.83	28.00	924	9499	300833	294666	286833	280666	272833	297750	283750	39	86500	500	225030	500	1	7778566	22558	13.86	2.88	12	0.39	20928.00	100845.00	299500	20231201	-3.17	203000	20230323	42.86	299500	-3.17	20231201	203000	42.86	20230323	299500	-3.17	20231201	203000	42.86	20230323	0.41	N	357780	500	38 억	2177780	N	N	148	N	N
142	20231205	121016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	290000	1500	2	0.52	7082143500	24598	58.73	285000	291000	283500	375000	202000	288500	287915.37	28.00	924	8079	300833	294666	286833	280666	272833	297750	283750	39	86500	500	225030	500	1	7778566	22558	13.86	2.88	12	0.32	20928.00	100845.00	299500	20231201	-3.17	203000	20230323	42.86	299500	-3.17	20231201	203000	42.86	20230323	299500	-3.17	20231201	203000	42.86	20230323	0.41	N	357780	500	38 억	2177780	N	N	148	N	N
143	20231205	111015	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288000	-500	5	-0.17	5398291000	18784	44.85	285000	289000	283500	375000	202000	288500	287387.61	28.00	924	6253	300833	294666	286833	280666	272833	297750	283750	39	86500	500	225030	500	1	7778566	22402	13.76	2.86	12	0.24	20928.00	100845.00	299500	20231201	-3.84	203000	20230323	41.87	299500	-3.84	20231201	203000	41.87	20230323	299500	-3.84	20231201	203000	41.87	20230323	0.41	N	357780	500	38 억	2177780	N	N	148	N	N
144	20231205	101019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	287000	-1500	5	-0.52	3048421000	10617	25.35	285000	289000	283500	375000	202000	288500	287126.14	28.00	924	2251	300833	294666	286833	280666	272833	297750	283750	39	86500	500	225030	500	1	7778566	22324	13.71	2.85	12	0.14	20928.00	100845.00	299500	20231201	-4.17	203000	20230323	41.38	299500	-4.17	20231201	203000	41.38	20230323	299500	-4.17	20231201	203000	41.38	20230323	0.41	N	357780	500	38 억	2177780	N	N	148	N	N
145	20231205	091015	55	40.00	KSQ150		화학	N	N	N	Y	40	N	287000	-1500	5	-0.52	737732000	2574	6.15	285000	289000	283500	375000	202000	288500	286607.70	28.00	924	450	300833	294666	286833	280666	272833	297750	283750	39	86500	500	225030	500	1	7778566	22324	13.71	2.85	12	0.03	20928.00	100845.00	299500	20231201	-4.17	203000	20230323	41.38	299500	-4.17	20231201	203000	41.38	20230323	299500	-4.17	20231201	203000	41.38	20230323	0.41	N	357780	500	38 억	2177780	N	N	148	N	N
146	20231204	161012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	-500	5	-0.17	12046623000	41762	43.48	288000	293000	279000	375500	202500	289000	288458.87	28.10	702	962	314666	301832	286666	273832	258666	308250	280250	39	86500	500	225420	500	1	7778566	22441	13.79	2.86	12	0.54	20928.00	100845.00	299500	20231201	-3.67	203000	20230323	42.12	299500	-3.67	20231201	203000	42.12	20230323	299500	-3.67	20231201	203000	42.12	20230323	0.41	N	357780	500	38 억	2185413	N	N	148	N	N
147	20231204	151014	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	-500	5	-0.17	11486884000	39822	41.46	288000	293000	279000	375500	202500	289000	288455.73	28.10	702	984	314666	301832	286666	273832	258666	308250	280250	39	86500	500	225420	500	1	7778566	22441	13.79	2.86	12	0.51	20928.00	100845.00	299500	20231201	-3.67	203000	20230323	42.12	299500	-3.67	20231201	203000	42.12	20230323	299500	-3.67	20231201	203000	42.12	20230323	0.41	N	357780	500	38 억	2185413	N	N	1619	N	N
148	20231204	141006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288000	-1000	5	-0.35	10039347500	34805	36.24	288000	293000	279000	375500	202500	289000	288445.55	28.10	702	1354	314666	301832	286666	273832	258666	308250	280250	39	86500	500	225420	500	1	7778566	22402	13.76	2.86	12	0.45	20928.00	100845.00	299500	20231201	-3.84	203000	20230323	41.87	299500	-3.84	20231201	203000	41.87	20230323	299500	-3.84	20231201	203000	41.87	20230323	0.41	N	357780	500	38 억	2185413	N	N	1619	N	N
149	20231204	131006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288000	-1000	5	-0.35	8429082500	29210	30.41	288000	293000	279000	375500	202500	289000	288568.38	28.10	702	81	314666	301832	286666	273832	258666	308250	280250	39	86500	500	225420	500	1	7778566	22402	13.76	2.86	12	0.38	20928.00	100845.00	299500	20231201	-3.84	203000	20230323	41.87	299500	-3.84	20231201	203000	41.87	20230323	299500	-3.84	20231201	203000	41.87	20230323	0.41	N	357780	500	38 억	2185413	N	N	1619	N	N
150	20231204	121007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	291000	2000	2	0.69	7405970500	25677	26.74	288000	293000	279000	375500	202500	289000	288428.18	28.10	702	1030	314666	301832	286666	273832	258666	308250	280250	39	86500	500	225420	500	1	7778566	22636	13.90	2.89	12	0.33	20928.00	100845.00	299500	20231201	-2.84	203000	20230323	43.35	299500	-2.84	20231201	203000	43.35	20230323	299500	-2.84	20231201	203000	43.35	20230323	0.41	N	357780	500	38 억	2185413	N	N	1619	N	N
151	20231204	111010	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	-500	5	-0.17	5808739500	20187	21.02	288000	293000	279000	375500	202500	289000	287746.54	28.10	702	1137	314666	301832	286666	273832	258666	308250	280250	39	86500	500	225420	500	1	7778566	22441	13.79	2.86	12	0.26	20928.00	100845.00	299500	20231201	-3.67	203000	20230323	42.12	299500	-3.67	20231201	203000	42.12	20230323	299500	-3.67	20231201	203000	42.12	20230323	0.41	N	357780	500	38 억	2185413	N	N	1619	N	N
152	20231204	101007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	288500	-500	5	-0.17	4378314000	15232	15.86	288000	293000	279000	375500	202500	289000	287441.83	28.10	702	965	314666	301832	286666	273832	258666	308250	280250	39	86500	500	225420	500	1	7778566	22441	13.79	2.86	12	0.20	20928.00	100845.00	299500	20231201	-3.67	203000	20230323	42.12	299500	-3.67	20231201	203000	42.12	20230323	299500	-3.67	20231201	203000	42.12	20230323	0.41	N	357780	500	38 억	2185413	N	N	1619	N	N
153	20231204	091007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	287000	-2000	5	-0.69	1805124500	6325	6.59	288000	289000	279000	375500	202500	289000	285395.18	28.10	702	1688	314666	301832	286666	273832	258666	308250	280250	39	86500	500	225420	500	1	7778566	22324	13.71	2.85	12	0.08	20928.00	100845.00	299500	20231201	-4.17	203000	20230323	41.38	299500	-4.17	20231201	203000	41.38	20230323	299500	-4.17	20231201	203000	41.38	20230323	0.41	N	357780	500	38 억	2185413	N	N	1619	N	N
154	20231201	161009	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	289000	12000	2	4.33	27762012000	95892	146.96	277000	299500	271500	360000	194000	277000	289514.19	28.14	253	3777	287000	282000	276000	271000	265000	284500	273500	39	83000	500	216060	500	1	7778566	22480	13.81	2.87	12	1.23	20928.00	100845.00	299500	20231201	-3.51	203000	20230323	42.36	299500	-3.51	20231201	203000	42.36	20230323	299500	-3.51	20231201	203000	42.36	20230323	0.42	N	357780	500	38 억	2189110	N	N	1619	N	N
155	20231201	151005	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	290000	13000	2	4.69	26713586500	92267	141.41	277000	299500	271500	360000	194000	277000	289524.96	28.14	253	3240	287000	282000	276000	271000	265000	284500	273500	39	83000	500	216060	500	1	7778566	22558	13.86	2.88	12	1.19	20928.00	100845.00	299500	20231201	-3.17	203000	20230323	42.86	299500	-3.17	20231201	203000	42.86	20230323	299500	-3.17	20231201	203000	42.86	20230323	0.42	N	357780	500	38 억	2189110	N	N	4349	N	N
156	20231201	141004	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	292000	15000	2	5.42	23453040500	81077	124.26	277000	299500	271500	360000	194000	277000	289268.88	28.14	253	5815	287000	282000	276000	271000	265000	284500	273500	39	83000	500	216060	500	1	7778566	22713	13.95	2.90	12	1.04	20928.00	100845.00	299500	20231201	-2.50	203000	20230323	43.84	299500	-2.50	20231201	203000	43.84	20230323	299500	-2.50	20231201	203000	43.84	20230323	0.42	N	357780	500	38 억	2189110	N	N	4349	N	N
157	20231201	131007	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	290000	13000	2	4.69	21492568500	74352	113.95	277000	299500	271500	360000	194000	277000	289065.26	28.14	253	6483	287000	282000	276000	271000	265000	284500	273500	39	83000	500	216060	500	1	7778566	22558	13.86	2.88	12	0.96	20928.00	100845.00	299500	20231201	-3.17	203000	20230323	42.86	299500	-3.17	20231201	203000	42.86	20230323	299500	-3.17	20231201	203000	42.86	20230323	0.42	N	357780	500	38 억	2189110	N	N	4349	N	N
158	20231201	121013	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	289500	12500	2	4.51	20308589500	70266	107.69	277000	299500	271500	360000	194000	277000	289024.59	28.14	253	7104	287000	282000	276000	271000	265000	284500	273500	39	83000	500	216060	500	1	7778566	22519	13.83	2.87	12	0.90	20928.00	100845.00	299500	20231201	-3.34	203000	20230323	42.61	299500	-3.34	20231201	203000	42.61	20230323	299500	-3.34	20231201	203000	42.61	20230323	0.42	N	357780	500	38 억	2189110	N	N	4349	N	N
159	20231201	111007	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	289500	12500	2	4.51	18481945500	63953	98.01	277000	299500	271500	360000	194000	277000	288992.81	28.14	253	7043	287000	282000	276000	271000	265000	284500	273500	39	83000	500	216060	500	1	7778566	22519	13.83	2.87	12	0.82	20928.00	100845.00	299500	20231201	-3.34	203000	20230323	42.61	299500	-3.34	20231201	203000	42.61	20230323	299500	-3.34	20231201	203000	42.61	20230323	0.42	N	357780	500	38 억	2189110	N	N	4349	N	N
160	20231201	101015	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	292500	15500	2	5.60	10165301500	35726	54.75	277000	294000	271500	360000	194000	277000	284535.33	28.14	253	10236	287000	282000	276000	271000	265000	284500	273500	39	83000	500	216060	500	1	7778566	22752	13.98	2.90	12	0.46	20928.00	100845.00	294000	20231201	-0.51	203000	20230323	44.09	294000	-0.51	20231201	203000	44.09	20230323	294000	-0.51	20231201	203000	44.09	20230323	0.42	N	357780	500	38 억	2189110	N	N	4349	N	N
161	20231201	091003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	275000	-2000	5	-0.72	563460000	2056	3.15	277000	277000	271500	360000	194000	277000	274054.99	28.14	253	-393	287000	282000	276000	271000	265000	284500	273500	39	83000	500	216060	500	1	7778566	21391	13.14	2.73	12	0.03	20928.00	100845.00	286500	20230728	-4.01	203000	20230323	35.47	286500	-4.01	20230728	203000	35.47	20230323	286500	-4.01	20230728	203000	35.47	20230323	0.42	N	357780	500	38 억	2189110	N	N	4349	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History