KissMeData/357780/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

79 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	20241231	161257	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2357833400	14345	90.70	164200	168000	161500	213000	115000	164200	164360.23	33.96	25	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641560	N	N	153	N	N
3	20241231	151241	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2357833400	14345	90.70	164200	168000	161500	213000	115000	164200	164360.23	33.96	25	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641560	N	N	153	N	N
4	20241231	141257	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2357833400	14345	90.70	164200	168000	161500	213000	115000	164200	164360.23	33.96	25	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641560	N	N	153	N	N
5	20241231	131257	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2357833400	14345	90.70	164200	168000	161500	213000	115000	164200	164360.23	33.96	25	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641560	N	N	153	N	N
6	20241231	121257	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2357833400	14345	90.70	164200	168000	161500	213000	115000	164200	164360.23	33.96	25	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641560	N	N	153	N	N
7	20241231	111255	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2357833400	14345	90.70	164200	168000	161500	213000	115000	164200	164360.23	33.96	25	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641560	N	N	153	N	N
8	20241231	101249	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2357833400	14345	90.70	164200	168000	161500	213000	115000	164200	164360.23	33.96	25	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641560	N	N	153	N	N
9	20241231	091252	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2357833400	14345	90.70	164200	168000	161500	213000	115000	164200	164360.23	33.96	25	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641560	N	N	153	N	N
10	20241230	161248	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165400	1200	2	0.73	2346912200	14279	90.28	164200	168000	161500	213000	115000	164200	164360.23	33.96	0	-595	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12866	9.87	1.43	12	0.18	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	358500	-53.86	20240528	159600	3.63	20241209	358500	-53.86	20240528	159600	3.63	20241209	0.39	N	357780	500	38 억	2641535	N	N	153	N	N
11	20241230	151252	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166800	2600	2	1.58	2193083400	13353	84.43	164200	168000	161500	213000	115000	164200	164239.00	33.96	0	-377	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12975	9.95	1.44	12	0.17	16759.00	115654.00	358500	20240528	-53.47	159600	20241209	4.51	358500	-53.47	20240528	159600	4.51	20241209	358500	-53.47	20240528	159600	4.51	20241209	0.39	N	357780	500	38 억	2641535	N	N	726	N	N
12	20241230	141252	55	30.00	KSQ150		화학	N	N	N	Y	40	N	164600	400	2	0.24	1328106700	8150	51.53	164200	165200	161500	213000	115000	164200	162957.88	33.96	0	-643	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12804	9.82	1.42	12	0.10	16759.00	115654.00	358500	20240528	-54.09	159600	20241209	3.13	358500	-54.09	20240528	159600	3.13	20241209	358500	-54.09	20240528	159600	3.13	20241209	0.39	N	357780	500	38 억	2641535	N	N	726	N	N
13	20241230	131253	55	30.00	KSQ150		화학	N	N	N	Y	40	N	162100	-2100	5	-1.28	906644700	5570	35.22	164200	164300	161500	213000	115000	164200	162772.84	33.96	0	-2045	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12609	9.67	1.40	12	0.07	16759.00	115654.00	358500	20240528	-54.78	159600	20241209	1.57	358500	-54.78	20240528	159600	1.57	20241209	358500	-54.78	20240528	159600	1.57	20241209	0.39	N	357780	500	38 억	2641535	N	N	726	N	N
14	20241230	121249	55	30.00	KSQ150		화학	N	N	N	Y	40	N	162800	-1400	5	-0.85	736269200	4519	28.57	164200	164300	161500	213000	115000	164200	162927.46	33.96	0	-1593	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12664	9.71	1.41	12	0.06	16759.00	115654.00	358500	20240528	-54.59	159600	20241209	2.01	358500	-54.59	20240528	159600	2.01	20241209	358500	-54.59	20240528	159600	2.01	20241209	0.39	N	357780	500	38 억	2641535	N	N	726	N	N
15	20241230	111250	55	30.00	KSQ150		화학	N	N	N	Y	40	N	163100	-1100	5	-0.67	516253800	3165	20.01	164200	164300	161500	213000	115000	164200	163113.36	33.96	0	-922	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12687	9.73	1.41	12	0.04	16759.00	115654.00	358500	20240528	-54.50	159600	20241209	2.19	358500	-54.50	20240528	159600	2.19	20241209	358500	-54.50	20240528	159600	2.19	20241209	0.39	N	357780	500	38 억	2641535	N	N	726	N	N
16	20241230	101249	55	30.00	KSQ150		화학	N	N	N	Y	40	N	163200	-1000	5	-0.61	324588800	1991	12.59	164200	164300	161500	213000	115000	164200	163028.03	33.96	0	-846	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12695	9.74	1.41	12	0.03	16759.00	115654.00	358500	20240528	-54.48	159600	20241209	2.26	358500	-54.48	20240528	159600	2.26	20241209	358500	-54.48	20240528	159600	2.26	20241209	0.39	N	357780	500	38 억	2641535	N	N	726	N	N
17	20241230	091253	55	30.00	KSQ150		화학	N	N	N	Y	40	N	163000	-1200	5	-0.73	90419000	555	3.51	164200	164300	161500	213000	115000	164200	162917.12	33.96	0	-200	169000	166600	163900	161500	158800	167800	162700	39	48800	500	121500	100	1	7778566	12679	9.73	1.41	12	0.01	16759.00	115654.00	358500	20240528	-54.53	159600	20241209	2.13	358500	-54.53	20240528	159600	2.13	20241209	358500	-54.53	20240528	159600	2.13	20241209	0.39	N	357780	500	38 억	2641535	N	N	726	N	N
18	20241227	161246	55	30.00	KSQ150		화학	N	N	N	Y	40	N	164200	800	2	0.49	2579067600	15804	93.63	163600	166300	161200	212000	114400	163400	163190.66	33.88	0	4465	171266	167332	165266	161332	159266	166300	160300	39	48600	500	120910	100	1	7778566	12772	9.80	1.42	12	0.20	16759.00	115654.00	358500	20240528	-54.20	159600	20241209	2.88	358500	-54.20	20240528	159600	2.88	20241209	358500	-54.20	20240528	159600	2.88	20241209	0.40	N	357780	500	38 억	2635277	N	N	726	N	N
19	20241227	151244	55	30.00	KSQ150		화학	N	N	N	Y	40	N	162800	-600	5	-0.37	2355263600	14437	85.53	163600	166300	161200	212000	114400	163400	163140.79	33.88	0	4304	171266	167332	165266	161332	159266	166300	160300	39	48600	500	120910	100	1	7778566	12664	9.71	1.41	12	0.19	16759.00	115654.00	358500	20240528	-54.59	159600	20241209	2.01	358500	-54.59	20240528	159600	2.01	20241209	358500	-54.59	20240528	159600	2.01	20241209	0.40	N	357780	500	38 억	2635277	N	N	140	N	N
20	20241227	141247	55	30.00	KSQ150		화학	N	N	N	Y	40	N	161900	-1500	5	-0.92	1989644400	12191	72.23	163600	166300	161200	212000	114400	163400	163206.00	33.88	0	3741	171266	167332	165266	161332	159266	166300	160300	39	48600	500	120910	100	1	7778566	12593	9.66	1.40	12	0.16	16759.00	115654.00	358500	20240528	-54.84	159600	20241209	1.44	358500	-54.84	20240528	159600	1.44	20241209	358500	-54.84	20240528	159600	1.44	20241209	0.40	N	357780	500	38 억	2635277	N	N	140	N	N
21	20241227	131244	55	30.00	KSQ150		화학	N	N	N	Y	40	N	162000	-1400	5	-0.86	1691709700	10350	61.32	163600	166300	161200	212000	114400	163400	163450.21	33.88	0	3074	171266	167332	165266	161332	159266	166300	160300	39	48600	500	120910	100	1	7778566	12601	9.67	1.40	12	0.13	16759.00	115654.00	358500	20240528	-54.81	159600	20241209	1.50	358500	-54.81	20240528	159600	1.50	20241209	358500	-54.81	20240528	159600	1.50	20241209	0.40	N	357780	500	38 억	2635277	N	N	140	N	N
22	20241227	121245	55	30.00	KSQ150		화학	N	N	N	Y	40	N	162000	-1400	5	-0.86	1455499700	8894	52.69	163600	166300	161200	212000	114400	163400	163649.62	33.88	0	2494	171266	167332	165266	161332	159266	166300	160300	39	48600	500	120910	100	1	7778566	12601	9.67	1.40	12	0.11	16759.00	115654.00	358500	20240528	-54.81	159600	20241209	1.50	358500	-54.81	20240528	159600	1.50	20241209	358500	-54.81	20240528	159600	1.50	20241209	0.40	N	357780	500	38 억	2635277	N	N	140	N	N
23	20241227	111245	55	30.00	KSQ150		화학	N	N	N	Y	40	N	162800	-600	5	-0.37	1132650100	6908	40.93	163600	166300	161200	212000	114400	163400	163962.09	33.88	0	1692	171266	167332	165266	161332	159266	166300	160300	39	48600	500	120910	100	1	7778566	12664	9.71	1.41	12	0.09	16759.00	115654.00	358500	20240528	-54.59	159600	20241209	2.01	358500	-54.59	20240528	159600	2.01	20241209	358500	-54.59	20240528	159600	2.01	20241209	0.40	N	357780	500	38 억	2635277	N	N	140	N	N
24	20241227	101244	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166100	2700	2	1.65	816378800	4978	29.49	163600	166300	161200	212000	114400	163400	163997.35	33.88	0	1103	171266	167332	165266	161332	159266	166300	160300	39	48600	500	120910	100	1	7778566	12920	9.91	1.44	12	0.06	16759.00	115654.00	358500	20240528	-53.67	159600	20241209	4.07	358500	-53.67	20240528	159600	4.07	20241209	358500	-53.67	20240528	159600	4.07	20241209	0.40	N	357780	500	38 억	2635277	N	N	140	N	N
25	20241227	091250	55	30.00	KSQ150		화학	N	N	N	Y	40	N	161300	-2100	5	-1.29	224289900	1375	8.15	163600	165300	161300	212000	114400	163400	163119.93	33.88	0	-211	171266	167332	165266	161332	159266	166300	160300	39	48600	500	120910	100	1	7778566	12547	9.62	1.39	12	0.02	16759.00	115654.00	358500	20240528	-55.01	159600	20241209	1.07	358500	-55.01	20240528	159600	1.07	20241209	358500	-55.01	20240528	159600	1.07	20241209	0.40	N	357780	500	38 억	2635277	N	N	140	N	N
26	20241226	161239	55	30.00	KSQ150		화학	N	N	N	Y	40	N	163400	-6300	5	-3.71	2766292500	16790	143.82	168300	169200	163200	220500	118800	169700	164758.90	34.06	0	-5184	171700	170700	168800	167800	165900	171200	168300	39	50800	500	125570	100	1	7778566	12710	9.75	1.41	12	0.22	16759.00	115654.00	358500	20240528	-54.42	159600	20241209	2.38	358500	-54.42	20240528	159600	2.38	20241209	358500	-54.42	20240528	159600	2.38	20241209	0.38	N	357780	500	38 억	2649125	N	N	140	N	N
27	20241226	151236	55	30.00	KSQ150		화학	N	N	N	Y	40	N	163800	-5900	5	-3.48	2526984300	15326	131.28	168300	169200	163200	220500	118800	169700	164882.18	34.06	0	-4863	171700	170700	168800	167800	165900	171200	168300	39	50800	500	125570	100	1	7778566	12741	9.77	1.42	12	0.20	16759.00	115654.00	358500	20240528	-54.31	159600	20241209	2.63	358500	-54.31	20240528	159600	2.63	20241209	358500	-54.31	20240528	159600	2.63	20241209	0.38	N	357780	500	38 억	2649125	N	N	143	N	N
28	20241226	141234	55	30.00	KSQ150		화학	N	N	N	Y	40	N	163300	-6400	5	-3.77	2242378200	13585	116.37	168300	169200	163300	220500	118800	169700	165062.80	34.06	0	-4777	171700	170700	168800	167800	165900	171200	168300	39	50800	500	125570	100	1	7778566	12702	9.74	1.41	12	0.17	16759.00	115654.00	358500	20240528	-54.45	159600	20241209	2.32	358500	-54.45	20240528	159600	2.32	20241209	358500	-54.45	20240528	159600	2.32	20241209	0.38	N	357780	500	38 억	2649125	N	N	143	N	N
29	20241226	131236	55	30.00	KSQ150		화학	N	N	N	Y	40	N	164200	-5500	5	-3.24	1891450400	11444	98.03	168300	169200	163900	220500	118800	169700	165278.78	34.06	0	-3502	171700	170700	168800	167800	165900	171200	168300	39	50800	500	125570	100	1	7778566	12772	9.80	1.42	12	0.15	16759.00	115654.00	358500	20240528	-54.20	159600	20241209	2.88	358500	-54.20	20240528	159600	2.88	20241209	358500	-54.20	20240528	159600	2.88	20241209	0.38	N	357780	500	38 억	2649125	N	N	143	N	N
30	20241226	121233	55	30.00	KSQ150		화학	N	N	N	Y	40	N	164200	-5500	5	-3.24	1736071000	10498	89.93	168300	169200	163900	220500	118800	169700	165371.59	34.06	0	-3203	171700	170700	168800	167800	165900	171200	168300	39	50800	500	125570	100	1	7778566	12772	9.80	1.42	12	0.13	16759.00	115654.00	358500	20240528	-54.20	159600	20241209	2.88	358500	-54.20	20240528	159600	2.88	20241209	358500	-54.20	20240528	159600	2.88	20241209	0.38	N	357780	500	38 억	2649125	N	N	143	N	N
31	20241226	111232	55	30.00	KSQ150		화학	N	N	N	Y	40	N	164000	-5700	5	-3.36	1628926200	9845	84.33	168300	169200	163900	220500	118800	169700	165457.21	34.06	0	-2940	171700	170700	168800	167800	165900	171200	168300	39	50800	500	125570	100	1	7778566	12757	9.79	1.42	12	0.13	16759.00	115654.00	358500	20240528	-54.25	159600	20241209	2.76	358500	-54.25	20240528	159600	2.76	20241209	358500	-54.25	20240528	159600	2.76	20241209	0.38	N	357780	500	38 억	2649125	N	N	143	N	N
32	20241226	101235	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165300	-4400	5	-2.59	931540000	5613	48.08	168300	169200	165000	220500	118800	169700	165961.16	34.06	0	-1954	171700	170700	168800	167800	165900	171200	168300	39	50800	500	125570	100	1	7778566	12858	9.86	1.43	12	0.07	16759.00	115654.00	358500	20240528	-53.89	159600	20241209	3.57	358500	-53.89	20240528	159600	3.57	20241209	358500	-53.89	20240528	159600	3.57	20241209	0.38	N	357780	500	38 억	2649125	N	N	143	N	N
33	20241226	091234	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166400	-3300	5	-1.94	284951300	1703	14.59	168300	169200	166400	220500	118800	169700	167323.14	34.06	0	-752	171700	170700	168800	167800	165900	171200	168300	39	50800	500	125570	100	1	7778566	12944	9.93	1.44	12	0.02	16759.00	115654.00	358500	20240528	-53.58	159600	20241209	4.26	358500	-53.58	20240528	159600	4.26	20241209	358500	-53.58	20240528	159600	4.26	20241209	0.38	N	357780	500	38 억	2649125	N	N	143	N	N
34	20241224	161234	55	30.00	KSQ150		화학	N	N	N	Y	40	N	169700	500	2	0.30	1964450100	11658	84.28	168100	169800	166900	219500	118500	169200	168490.61	34.22	0	-371	171400	170300	168400	167300	165400	170850	167850	39	50300	500	125200	100	1	7778566	13200	10.13	1.47	12	0.15	16759.00	115654.00	358500	20240528	-52.66	159600	20241209	6.33	358500	-52.66	20240528	159600	6.33	20241209	358500	-52.66	20240528	159600	6.33	20241209	0.43	N	357780	500	38 억	2662003	N	N	143	N	N
35	20241224	151234	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167500	-1700	5	-1.00	1482513500	8807	63.67	168100	169800	166900	219500	118500	169200	168333.34	34.22	0	1174	171400	170300	168400	167300	165400	170850	167850	39	50300	500	125200	100	1	7778566	13029	9.99	1.45	12	0.11	16759.00	115654.00	358500	20240528	-53.28	159600	20241209	4.95	358500	-53.28	20240528	159600	4.95	20241209	358500	-53.28	20240528	159600	4.95	20241209	0.43	N	357780	500	38 억	2662003	N	N	346	N	N
36	20241224	141231	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167900	-1300	5	-0.77	1375018800	8166	59.03	168100	169800	166900	219500	118500	169200	168383.19	34.22	0	1372	171400	170300	168400	167300	165400	170850	167850	39	50300	500	125200	100	1	7778566	13060	10.02	1.45	12	0.10	16759.00	115654.00	358500	20240528	-53.17	159600	20241209	5.20	358500	-53.17	20240528	159600	5.20	20241209	358500	-53.17	20240528	159600	5.20	20241209	0.43	N	357780	500	38 억	2662003	N	N	346	N	N
37	20241224	131232	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168000	-1200	5	-0.71	1278122600	7589	54.86	168100	169800	166900	219500	118500	169200	168417.58	34.22	0	1505	171400	170300	168400	167300	165400	170850	167850	39	50300	500	125200	100	1	7778566	13068	10.02	1.45	12	0.10	16759.00	115654.00	358500	20240528	-53.14	159600	20241209	5.26	358500	-53.14	20240528	159600	5.26	20241209	358500	-53.14	20240528	159600	5.26	20241209	0.43	N	357780	500	38 억	2662003	N	N	346	N	N
38	20241224	121234	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168000	-1200	5	-0.71	911522100	5401	39.04	168100	169800	167800	219500	118500	169200	168768.98	34.22	0	552	171400	170300	168400	167300	165400	170850	167850	39	50300	500	125200	100	1	7778566	13068	10.02	1.45	12	0.07	16759.00	115654.00	358500	20240528	-53.14	159600	20241209	5.26	358500	-53.14	20240528	159600	5.26	20241209	358500	-53.14	20240528	159600	5.26	20241209	0.43	N	357780	500	38 억	2662003	N	N	346	N	N
39	20241224	111234	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168000	-1200	5	-0.71	822832900	4873	35.23	168100	169800	167900	219500	118500	169200	168855.37	34.22	0	737	171400	170300	168400	167300	165400	170850	167850	39	50300	500	125200	100	1	7778566	13068	10.02	1.45	12	0.06	16759.00	115654.00	358500	20240528	-53.14	159600	20241209	5.26	358500	-53.14	20240528	159600	5.26	20241209	358500	-53.14	20240528	159600	5.26	20241209	0.43	N	357780	500	38 억	2662003	N	N	346	N	N
40	20241224	101232	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168200	-1000	5	-0.59	700752800	4147	29.98	168100	169800	168000	219500	118500	169200	168978.14	34.22	0	822	171400	170300	168400	167300	165400	170850	167850	39	50300	500	125200	100	1	7778566	13084	10.04	1.45	12	0.05	16759.00	115654.00	358500	20240528	-53.08	159600	20241209	5.39	358500	-53.08	20240528	159600	5.39	20241209	358500	-53.08	20240528	159600	5.39	20241209	0.43	N	357780	500	38 억	2662003	N	N	346	N	N
41	20241224	091239	55	30.00	KSQ150		화학	N	N	N	Y	40	N	169500	300	2	0.18	139841600	829	5.99	168100	169800	168100	219500	118500	169200	168685.85	34.22	0	307	171400	170300	168400	167300	165400	170850	167850	39	50300	500	125200	100	1	7778566	13185	10.11	1.47	12	0.01	16759.00	115654.00	358500	20240528	-52.72	159600	20241209	6.20	358500	-52.72	20240528	159600	6.20	20241209	358500	-52.72	20240528	159600	6.20	20241209	0.43	N	357780	500	38 억	2662003	N	N	346	N	N
42	20241223	161224	55	30.00	KSQ150		화학	N	N	N	Y	40	N	169200	3600	2	2.17	2323822300	13808	92.04	168400	169500	166500	215000	116000	165600	168295.29	34.23	0	3207	169466	167532	166366	164432	163266	166950	163850	39	49400	500	122540	100	1	7778566	13161	10.10	1.46	12	0.18	16759.00	115654.00	358500	20240528	-52.80	159600	20241209	6.02	358500	-52.80	20240528	159600	6.02	20241209	358500	-52.80	20240528	159600	6.02	20241209	0.43	N	357780	500	38 억	2662666	N	N	346	N	N
43	20241223	151227	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167900	2300	2	1.39	2189075400	13009	86.72	168400	169500	166500	215000	116000	165600	168273.92	34.23	0	3060	169466	167532	166366	164432	163266	166950	163850	39	49400	500	122540	100	1	7778566	13060	10.02	1.45	12	0.17	16759.00	115654.00	358500	20240528	-53.17	159600	20241209	5.20	358500	-53.17	20240528	159600	5.20	20241209	358500	-53.17	20240528	159600	5.20	20241209	0.43	N	357780	500	38 억	2662666	N	N	165	N	N
44	20241223	141224	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168900	3300	2	1.99	1907766000	11341	75.60	168400	169500	166500	215000	116000	165600	168218.50	34.23	0	2909	169466	167532	166366	164432	163266	166950	163850	39	49400	500	122540	100	1	7778566	13138	10.08	1.46	12	0.15	16759.00	115654.00	358500	20240528	-52.89	159600	20241209	5.83	358500	-52.89	20240528	159600	5.83	20241209	358500	-52.89	20240528	159600	5.83	20241209	0.43	N	357780	500	38 억	2662666	N	N	165	N	N
45	20241223	131223	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168200	2600	2	1.57	1606101300	9551	63.66	168400	169500	166500	215000	116000	165600	168160.54	34.23	0	2287	169466	167532	166366	164432	163266	166950	163850	39	49400	500	122540	100	1	7778566	13084	10.04	1.45	12	0.12	16759.00	115654.00	358500	20240528	-53.08	159600	20241209	5.39	358500	-53.08	20240528	159600	5.39	20241209	358500	-53.08	20240528	159600	5.39	20241209	0.43	N	357780	500	38 억	2662666	N	N	165	N	N
46	20241223	121227	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168500	2900	2	1.75	1507327600	8964	59.75	168400	169500	166500	215000	116000	165600	168153.46	34.23	0	1956	169466	167532	166366	164432	163266	166950	163850	39	49400	500	122540	100	1	7778566	13107	10.05	1.46	12	0.12	16759.00	115654.00	358500	20240528	-53.00	159600	20241209	5.58	358500	-53.00	20240528	159600	5.58	20241209	358500	-53.00	20240528	159600	5.58	20241209	0.43	N	357780	500	38 억	2662666	N	N	165	N	N
47	20241223	111221	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168300	2700	2	1.63	1246153800	7411	49.40	168400	169500	166500	215000	116000	165600	168149.21	34.23	0	1795	169466	167532	166366	164432	163266	166950	163850	39	49400	500	122540	100	1	7778566	13091	10.04	1.46	12	0.10	16759.00	115654.00	358500	20240528	-53.05	159600	20241209	5.45	358500	-53.05	20240528	159600	5.45	20241209	358500	-53.05	20240528	159600	5.45	20241209	0.43	N	357780	500	38 억	2662666	N	N	165	N	N
48	20241223	101216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167600	2000	2	1.21	621975800	3712	24.74	168400	168400	166500	215000	116000	165600	167558.14	34.23	0	1514	169466	167532	166366	164432	163266	166950	163850	39	49400	500	122540	100	1	7778566	13037	10.00	1.45	12	0.05	16759.00	115654.00	358500	20240528	-53.25	159600	20241209	5.01	358500	-53.25	20240528	159600	5.01	20241209	358500	-53.25	20240528	159600	5.01	20241209	0.43	N	357780	500	38 억	2662666	N	N	165	N	N
49	20241223	091221	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167400	1800	2	1.09	200457400	1196	7.97	168400	168400	167300	215000	116000	165600	167606.52	34.23	0	901	169466	167532	166366	164432	163266	166950	163850	39	49400	500	122540	100	1	7778566	13021	9.99	1.45	12	0.02	16759.00	115654.00	358500	20240528	-53.31	159600	20241209	4.89	358500	-53.31	20240528	159600	4.89	20241209	358500	-53.31	20240528	159600	4.89	20241209	0.43	N	357780	500	38 억	2662666	N	N	165	N	N
50	20241220	161216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165600	-1700	5	-1.02	2470701500	14869	79.16	167000	168300	165200	217000	117200	167300	166165.29	34.20	0	2754	173033	170166	168433	165566	163833	169300	164700	39	49700	500	123800	100	1	7778566	12881	9.88	1.43	12	0.19	16759.00	115654.00	358500	20240528	-53.81	159600	20241209	3.76	358500	-53.81	20240528	159600	3.76	20241209	358500	-53.81	20240528	159600	3.76	20241209	0.40	N	357780	500	38 억	2660375	N	N	165	N	N
51	20241220	151220	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165700	-1600	5	-0.96	2136160100	12850	68.41	167000	168300	165200	217000	117200	167300	166238.14	34.20	0	2993	173033	170166	168433	165566	163833	169300	164700	39	49700	500	123800	100	1	7778566	12889	9.89	1.43	12	0.17	16759.00	115654.00	358500	20240528	-53.78	159600	20241209	3.82	358500	-53.78	20240528	159600	3.82	20241209	358500	-53.78	20240528	159600	3.82	20241209	0.40	N	357780	500	38 억	2660375	N	N	671	N	N
52	20241220	141217	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165700	-1600	5	-0.96	1841045000	11068	58.92	167000	168300	165200	217000	117200	167300	166339.45	34.20	0	2391	173033	170166	168433	165566	163833	169300	164700	39	49700	500	123800	100	1	7778566	12889	9.89	1.43	12	0.14	16759.00	115654.00	358500	20240528	-53.78	159600	20241209	3.82	358500	-53.78	20240528	159600	3.82	20241209	358500	-53.78	20240528	159600	3.82	20241209	0.40	N	357780	500	38 억	2660375	N	N	671	N	N
53	20241220	131216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165800	-1500	5	-0.90	1600518100	9615	51.19	167000	168300	165500	217000	117200	167300	166460.54	34.20	0	2124	173033	170166	168433	165566	163833	169300	164700	39	49700	500	123800	100	1	7778566	12897	9.89	1.43	12	0.12	16759.00	115654.00	358500	20240528	-53.75	159600	20241209	3.88	358500	-53.75	20240528	159600	3.88	20241209	358500	-53.75	20240528	159600	3.88	20241209	0.40	N	357780	500	38 억	2660375	N	N	671	N	N
54	20241220	121215	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165800	-1500	5	-0.90	1349839000	8103	43.14	167000	168300	165600	217000	117200	167300	166585.09	34.20	0	1701	173033	170166	168433	165566	163833	169300	164700	39	49700	500	123800	100	1	7778566	12897	9.89	1.43	12	0.10	16759.00	115654.00	358500	20240528	-53.75	159600	20241209	3.88	358500	-53.75	20240528	159600	3.88	20241209	358500	-53.75	20240528	159600	3.88	20241209	0.40	N	357780	500	38 억	2660375	N	N	671	N	N
55	20241220	111215	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166400	-900	5	-0.54	994017700	5958	31.72	167000	168300	165800	217000	117200	167300	166837.48	34.20	0	1324	173033	170166	168433	165566	163833	169300	164700	39	49700	500	123800	100	1	7778566	12944	9.93	1.44	12	0.08	16759.00	115654.00	358500	20240528	-53.58	159600	20241209	4.26	358500	-53.58	20240528	159600	4.26	20241209	358500	-53.58	20240528	159600	4.26	20241209	0.40	N	357780	500	38 억	2660375	N	N	671	N	N
56	20241220	101216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166900	-400	5	-0.24	789025900	4726	25.16	167000	168300	165800	217000	117200	167300	166954.27	34.20	0	1253	173033	170166	168433	165566	163833	169300	164700	39	49700	500	123800	100	1	7778566	12982	9.96	1.44	12	0.06	16759.00	115654.00	358500	20240528	-53.44	159600	20241209	4.57	358500	-53.44	20240528	159600	4.57	20241209	358500	-53.44	20240528	159600	4.57	20241209	0.40	N	357780	500	38 억	2660375	N	N	671	N	N
57	20241220	091217	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166100	-1200	5	-0.72	307616600	1848	9.84	167000	167800	165800	217000	117200	167300	166459.20	34.20	0	-441	173033	170166	168433	165566	163833	169300	164700	39	49700	500	123800	100	1	7778566	12920	9.91	1.44	12	0.02	16759.00	115654.00	358500	20240528	-53.67	159600	20241209	4.07	358500	-53.67	20240528	159600	4.07	20241209	358500	-53.67	20240528	159600	4.07	20241209	0.40	N	357780	500	38 억	2660375	N	N	671	N	N
58	20241219	161212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167300	-5100	5	-2.96	3141954300	18686	55.43	169000	171300	166700	224000	120700	172400	168145.42	34.25	0	3025	177066	174732	171866	169532	166666	173300	168100	39	51600	500	127570	100	1	7778566	13014	9.98	1.45	12	0.24	16759.00	115654.00	358500	20240528	-53.33	159600	20241209	4.82	358500	-53.33	20240528	159600	4.82	20241209	358500	-53.33	20240528	159600	4.82	20241209	0.39	N	357780	500	38 억	2664007	N	N	669	N	N
59	20241219	151210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168000	-4400	5	-2.55	2775246000	16496	48.93	169000	171300	166700	224000	120700	172400	168237.51	34.25	0	3175	177066	174732	171866	169532	166666	173300	168100	39	51600	500	127570	100	1	7778566	13068	10.02	1.45	12	0.21	16759.00	115654.00	358500	20240528	-53.14	159600	20241209	5.26	358500	-53.14	20240528	159600	5.26	20241209	358500	-53.14	20240528	159600	5.26	20241209	0.39	N	357780	500	38 억	2664007	N	N	253	N	N
60	20241219	141212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168300	-4100	5	-2.38	2077018100	12335	36.59	169000	171300	166700	224000	120700	172400	168384.12	34.25	0	3174	177066	174732	171866	169532	166666	173300	168100	39	51600	500	127570	100	1	7778566	13091	10.04	1.46	12	0.16	16759.00	115654.00	358500	20240528	-53.05	159600	20241209	5.45	358500	-53.05	20240528	159600	5.45	20241209	358500	-53.05	20240528	159600	5.45	20241209	0.39	N	357780	500	38 억	2664007	N	N	253	N	N
61	20241219	131211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168300	-4100	5	-2.38	1742808200	10351	30.70	169000	171300	166700	224000	120700	172400	168371.00	34.25	0	2113	177066	174732	171866	169532	166666	173300	168100	39	51600	500	127570	100	1	7778566	13091	10.04	1.46	12	0.13	16759.00	115654.00	358500	20240528	-53.05	159600	20241209	5.45	358500	-53.05	20240528	159600	5.45	20241209	358500	-53.05	20240528	159600	5.45	20241209	0.39	N	357780	500	38 억	2664007	N	N	253	N	N
62	20241219	121214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168300	-4100	5	-2.38	1417120000	8413	24.96	169000	171300	166700	224000	120700	172400	168444.07	34.25	0	1846	177066	174732	171866	169532	166666	173300	168100	39	51600	500	127570	100	1	7778566	13091	10.04	1.46	12	0.11	16759.00	115654.00	358500	20240528	-53.05	159600	20241209	5.45	358500	-53.05	20240528	159600	5.45	20241209	358500	-53.05	20240528	159600	5.45	20241209	0.39	N	357780	500	38 억	2664007	N	N	253	N	N
63	20241219	111210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168600	-3800	5	-2.20	1034481900	6138	18.21	169000	171300	166700	224000	120700	172400	168537.29	34.25	0	889	177066	174732	171866	169532	166666	173300	168100	39	51600	500	127570	100	1	7778566	13115	10.06	1.46	12	0.08	16759.00	115654.00	358500	20240528	-52.97	159600	20241209	5.64	358500	-52.97	20240528	159600	5.64	20241209	358500	-52.97	20240528	159600	5.64	20241209	0.39	N	357780	500	38 억	2664007	N	N	253	N	N
64	20241219	101203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	169600	-2800	5	-1.62	649558100	3853	11.43	169000	171300	166700	224000	120700	172400	168585.02	34.25	0	534	177066	174732	171866	169532	166666	173300	168100	39	51600	500	127570	100	1	7778566	13192	10.12	1.47	12	0.05	16759.00	115654.00	358500	20240528	-52.69	159600	20241209	6.27	358500	-52.69	20240528	159600	6.27	20241209	358500	-52.69	20240528	159600	6.27	20241209	0.39	N	357780	500	38 억	2664007	N	N	253	N	N
65	20241219	091214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167900	-4500	5	-2.61	252627600	1503	4.46	169000	169000	166700	224000	120700	172400	168082.24	34.25	0	118	177066	174732	171866	169532	166666	173300	168100	39	51600	500	127570	100	1	7778566	13060	10.02	1.45	12	0.02	16759.00	115654.00	358500	20240528	-53.17	159600	20241209	5.20	358500	-53.17	20240528	159600	5.20	20241209	358500	-53.17	20240528	159600	5.20	20241209	0.39	N	357780	500	38 억	2664007	N	N	253	N	N
66	20241218	161207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172400	-400	5	-0.23	5733352400	33666	138.66	174200	174200	169000	224500	121000	172800	170300.59	34.14	0	15869	185200	179000	174900	168700	164600	176950	166650	39	51700	500	127870	100	1	7778566	13410	10.29	1.49	12	0.43	16759.00	115654.00	358500	20240528	-51.91	159600	20241209	8.02	358500	-51.91	20240528	159600	8.02	20241209	358500	-51.91	20240528	159600	8.02	20241209	0.40	N	357780	500	38 억	2655701	N	N	253	N	N
67	20241218	151212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172200	-600	5	-0.35	5512513300	32384	133.38	174200	174200	169000	224500	121000	172800	170223.36	34.14	0	15247	185200	179000	174900	168700	164600	176950	166650	39	51700	500	127870	100	1	7778566	13395	10.28	1.49	12	0.42	16759.00	115654.00	358500	20240528	-51.97	159600	20241209	7.89	358500	-51.97	20240528	159600	7.89	20241209	358500	-51.97	20240528	159600	7.89	20241209	0.40	N	357780	500	38 억	2655701	N	N	962	N	N
68	20241218	141207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	170400	-2400	5	-1.39	4475681700	26344	108.51	174200	174200	169000	224500	121000	172800	169893.78	34.14	0	12014	185200	179000	174900	168700	164600	176950	166650	39	51700	500	127870	100	1	7778566	13255	10.17	1.47	12	0.34	16759.00	115654.00	358500	20240528	-52.47	159600	20241209	6.77	358500	-52.47	20240528	159600	6.77	20241209	358500	-52.47	20240528	159600	6.77	20241209	0.40	N	357780	500	38 억	2655701	N	N	962	N	N
69	20241218	131210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	169300	-3500	5	-2.03	3373162200	19853	81.77	174200	174200	169000	224500	121000	172800	169906.93	34.14	0	7408	185200	179000	174900	168700	164600	176950	166650	39	51700	500	127870	100	1	7778566	13169	10.10	1.46	12	0.26	16759.00	115654.00	358500	20240528	-52.78	159600	20241209	6.08	358500	-52.78	20240528	159600	6.08	20241209	358500	-52.78	20240528	159600	6.08	20241209	0.40	N	357780	500	38 억	2655701	N	N	962	N	N
70	20241218	121202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	169300	-3500	5	-2.03	2541937300	14941	61.54	174200	174200	169100	224500	121000	172800	170131.67	34.14	0	4443	185200	179000	174900	168700	164600	176950	166650	39	51700	500	127870	100	1	7778566	13169	10.10	1.46	12	0.19	16759.00	115654.00	358500	20240528	-52.78	159600	20241209	6.08	358500	-52.78	20240528	159600	6.08	20241209	358500	-52.78	20240528	159600	6.08	20241209	0.40	N	357780	500	38 억	2655701	N	N	962	N	N
71	20241218	111202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	169200	-3600	5	-2.08	1776920600	10426	42.94	174200	174200	169100	224500	121000	172800	170431.67	34.14	0	1266	185200	179000	174900	168700	164600	176950	166650	39	51700	500	127870	100	1	7778566	13161	10.10	1.46	12	0.13	16759.00	115654.00	358500	20240528	-52.80	159600	20241209	6.02	358500	-52.80	20240528	159600	6.02	20241209	358500	-52.80	20240528	159600	6.02	20241209	0.40	N	357780	500	38 억	2655701	N	N	962	N	N
72	20241218	101209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	170500	-2300	5	-1.33	754897400	4411	18.17	174200	174200	170000	224500	121000	172800	171139.74	34.14	0	437	185200	179000	174900	168700	164600	176950	166650	39	51700	500	127870	100	1	7778566	13262	10.17	1.47	12	0.06	16759.00	115654.00	358500	20240528	-52.44	159600	20241209	6.83	358500	-52.44	20240528	159600	6.83	20241209	358500	-52.44	20240528	159600	6.83	20241209	0.40	N	357780	500	38 억	2655701	N	N	962	N	N
73	20241218	091213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172400	-400	5	-0.23	78527900	454	1.87	174200	174200	172300	224500	121000	172800	172968.94	34.14	0	48	185200	179000	174900	168700	164600	176950	166650	39	51700	500	127870	100	1	7778566	13410	10.29	1.49	12	0.01	16759.00	115654.00	358500	20240528	-51.91	159600	20241209	8.02	358500	-51.91	20240528	159600	8.02	20241209	358500	-51.91	20240528	159600	8.02	20241209	0.40	N	357780	500	38 억	2655701	N	N	962	N	N
74	20241217	161205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172800	-6900	5	-3.84	4025395400	23090	95.51	181000	181100	170800	233500	125800	179700	174337.14	34.18	0	3755	188633	184166	181033	176566	173433	186400	178800	39	53800	500	132970	100	1	7778566	13441	10.31	1.49	12	0.30	16759.00	115654.00	358500	20240528	-51.80	159600	20241209	8.27	358500	-51.80	20240528	159600	8.27	20241209	358500	-51.80	20240528	159600	8.27	20241209	0.37	N	357780	500	38 억	2658692	N	N	962	N	N
75	20241217	151209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172700	-7000	5	-3.90	3811847100	21853	90.40	181000	181100	170800	233500	125800	179700	174431.30	34.18	0	3160	188633	184166	181033	176566	173433	186400	178800	39	53800	500	132970	100	1	7778566	13434	10.30	1.49	12	0.28	16759.00	115654.00	358500	20240528	-51.83	159600	20241209	8.21	358500	-51.83	20240528	159600	8.21	20241209	358500	-51.83	20240528	159600	8.21	20241209	0.37	N	357780	500	38 억	2658692	N	N	1019	N	N
76	20241217	141200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172600	-7100	5	-3.95	3352826900	19195	79.40	181000	181100	170800	233500	125800	179700	174671.89	34.18	0	1855	188633	184166	181033	176566	173433	186400	178800	39	53800	500	132970	100	1	7778566	13426	10.30	1.49	12	0.25	16759.00	115654.00	358500	20240528	-51.85	159600	20241209	8.15	358500	-51.85	20240528	159600	8.15	20241209	358500	-51.85	20240528	159600	8.15	20241209	0.37	N	357780	500	38 억	2658692	N	N	1019	N	N
77	20241217	131156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	171200	-8500	5	-4.73	2840697000	16220	67.09	181000	181100	170800	233500	125800	179700	175135.45	34.18	0	536	188633	184166	181033	176566	173433	186400	178800	39	53800	500	132970	100	1	7778566	13317	10.22	1.48	12	0.21	16759.00	115654.00	358500	20240528	-52.25	159600	20241209	7.27	358500	-52.25	20240528	159600	7.27	20241209	358500	-52.25	20240528	159600	7.27	20241209	0.37	N	357780	500	38 억	2658692	N	N	1019	N	N
78	20241217	121124	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172000	-7700	5	-4.28	2299810700	13065	54.04	181000	181100	172000	233500	125800	179700	176028.37	34.18	0	127	188633	184166	181033	176566	173433	186400	178800	39	53800	500	132970	100	1	7778566	13379	10.26	1.49	12	0.17	16759.00	115654.00	358500	20240528	-52.02	159600	20241209	7.77	358500	-52.02	20240528	159600	7.77	20241209	358500	-52.02	20240528	159600	7.77	20241209	0.37	N	357780	500	38 억	2658692	N	N	1019	N	N
79	20241217	111145	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174100	-5600	5	-3.12	1727513800	9755	40.35	181000	181100	172500	233500	125800	179700	177090.09	34.18	0	-333	188633	184166	181033	176566	173433	186400	178800	39	53800	500	132970	100	1	7778566	13542	10.39	1.51	12	0.13	16759.00	115654.00	358500	20240528	-51.44	159600	20241209	9.09	358500	-51.44	20240528	159600	9.09	20241209	358500	-51.44	20240528	159600	9.09	20241209	0.37	N	357780	500	38 억	2658692	N	N	1019	N	N
80	20241217	101150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177000	-2700	5	-1.50	945878600	5295	21.90	181000	181100	175500	233500	125800	179700	178636.19	34.18	0	-939	188633	184166	181033	176566	173433	186400	178800	39	53800	500	132970	100	1	7778566	13768	10.56	1.53	12	0.07	16759.00	115654.00	358500	20240528	-50.63	159600	20241209	10.90	358500	-50.63	20240528	159600	10.90	20241209	358500	-50.63	20240528	159600	10.90	20241209	0.37	N	357780	500	38 억	2658692	N	N	1019	N	N
81	20241217	091207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	181100	1400	2	0.78	255484200	1418	5.87	181000	181100	179000	233500	125800	179700	180172.21	34.18	0	-32	188633	184166	181033	176566	173433	186400	178800	39	53800	500	132970	100	1	7778566	14087	10.81	1.57	12	0.02	16759.00	115654.00	358500	20240528	-49.48	159600	20241209	13.47	358500	-49.48	20240528	159600	13.47	20241209	358500	-49.48	20240528	159600	13.47	20241209	0.37	N	357780	500	38 억	2658692	N	N	1019	N	N
82	20241216	161156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179700	1800	2	1.01	4396088100	24166	118.28	177900	185500	177900	231000	124600	177900	181912.20	34.07	0	-5913	182833	180366	178633	176166	174433	179500	175300	39	53100	500	131640	100	1	7778566	13978	10.72	1.55	12	0.31	16759.00	115654.00	358500	20240528	-49.87	159600	20241209	12.59	358500	-49.87	20240528	159600	12.59	20241209	358500	-49.87	20240528	159600	12.59	20241209	0.39	N	357780	500	38 억	2650113	N	N	1019	N	N
83	20241216	151207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	180300	2400	2	1.35	4138516400	22734	111.27	177900	185500	177900	231000	124600	177900	182040.84	34.07	0	-5112	182833	180366	178633	176166	174433	179500	175300	39	53100	500	131640	100	1	7778566	14025	10.76	1.56	12	0.29	16759.00	115654.00	358500	20240528	-49.71	159600	20241209	12.97	358500	-49.71	20240528	159600	12.97	20241209	358500	-49.71	20240528	159600	12.97	20241209	0.39	N	357780	500	38 억	2650113	N	N	390	N	N
84	20241216	141205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	180400	2500	2	1.41	3670464600	20134	98.55	177900	185500	177900	231000	124600	177900	182301.81	34.07	0	-3922	182833	180366	178633	176166	174433	179500	175300	39	53100	500	131640	100	1	7778566	14033	10.76	1.56	12	0.26	16759.00	115654.00	358500	20240528	-49.68	159600	20241209	13.03	358500	-49.68	20240528	159600	13.03	20241209	358500	-49.68	20240528	159600	13.03	20241209	0.39	N	357780	500	38 억	2650113	N	N	390	N	N
85	20241216	131206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	181000	3100	2	1.74	3230620400	17694	86.60	177900	185500	177900	231000	124600	177900	182582.82	34.07	0	-2904	182833	180366	178633	176166	174433	179500	175300	39	53100	500	131640	100	1	7778566	14079	10.80	1.57	12	0.23	16759.00	115654.00	358500	20240528	-49.51	159600	20241209	13.41	358500	-49.51	20240528	159600	13.41	20241209	358500	-49.51	20240528	159600	13.41	20241209	0.39	N	357780	500	38 억	2650113	N	N	390	N	N
86	20241216	121205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	181900	4000	2	2.25	2774454500	15179	74.29	177900	185500	177900	231000	124600	177900	182782.43	34.07	0	-1526	182833	180366	178633	176166	174433	179500	175300	39	53100	500	131640	100	1	7778566	14149	10.85	1.57	12	0.20	16759.00	115654.00	358500	20240528	-49.26	159600	20241209	13.97	358500	-49.26	20240528	159600	13.97	20241209	358500	-49.26	20240528	159600	13.97	20241209	0.39	N	357780	500	38 억	2650113	N	N	390	N	N
87	20241216	111204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	182400	4500	2	2.53	2453729300	13417	65.67	177900	185500	177900	231000	124600	177900	182882.11	34.07	0	-456	182833	180366	178633	176166	174433	179500	175300	39	53100	500	131640	100	1	7778566	14188	10.88	1.58	12	0.17	16759.00	115654.00	358500	20240528	-49.12	159600	20241209	14.29	358500	-49.12	20240528	159600	14.29	20241209	358500	-49.12	20240528	159600	14.29	20241209	0.39	N	357780	500	38 억	2650113	N	N	390	N	N
88	20241216	101206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	183300	5400	2	3.04	1912007500	10450	51.15	177900	185500	177900	231000	124600	177900	182967.22	34.07	0	258	182833	180366	178633	176166	174433	179500	175300	39	53100	500	131640	100	1	7778566	14258	10.94	1.58	12	0.13	16759.00	115654.00	358500	20240528	-48.87	159600	20241209	14.85	358500	-48.87	20240528	159600	14.85	20241209	358500	-48.87	20240528	159600	14.85	20241209	0.39	N	357780	500	38 억	2650113	N	N	390	N	N
89	20241216	091206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	185400	7500	2	4.22	803789800	4397	21.52	177900	185500	177900	231000	124600	177900	182804.14	34.07	0	1823	182833	180366	178633	176166	174433	179500	175300	39	53100	500	131640	100	1	7778566	14421	11.06	1.60	12	0.06	16759.00	115654.00	358500	20240528	-48.28	159600	20241209	16.17	358500	-48.28	20240528	159600	16.17	20241209	358500	-48.28	20240528	159600	16.17	20241209	0.39	N	357780	500	38 억	2650113	N	N	390	N	N
90	20241213	161156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177900	500	2	0.28	3659497700	20423	58.04	179100	181100	176900	230500	124200	177400	179185.25	34.02	0	-4052	184600	181000	176800	173200	169000	182800	175000	39	53100	500	131270	100	1	7778566	13838	10.62	1.54	12	0.26	16759.00	115654.00	358500	20240528	-50.38	159600	20241209	11.47	358500	-50.38	20240528	159600	11.47	20241209	358500	-50.38	20240528	159600	11.47	20241209	0.39	N	357780	500	38 억	2646356	N	N	390	N	N
91	20241213	151203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178100	700	2	0.39	3340225400	18630	52.95	179100	181100	176900	230500	124200	177400	179292.83	34.02	0	-3916	184600	181000	176800	173200	169000	182800	175000	39	53100	500	131270	100	1	7778566	13854	10.63	1.54	12	0.24	16759.00	115654.00	358500	20240528	-50.32	159600	20241209	11.59	358500	-50.32	20240528	159600	11.59	20241209	358500	-50.32	20240528	159600	11.59	20241209	0.39	N	357780	500	38 억	2646356	N	N	440	N	N
92	20241213	141202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179000	1600	2	0.90	2456501500	13671	38.85	179100	181100	178800	230500	124200	177400	179687.04	34.02	0	-2708	184600	181000	176800	173200	169000	182800	175000	39	53100	500	131270	100	1	7778566	13924	10.68	1.55	12	0.18	16759.00	115654.00	358500	20240528	-50.07	159600	20241209	12.16	358500	-50.07	20240528	159600	12.16	20241209	358500	-50.07	20240528	159600	12.16	20241209	0.39	N	357780	500	38 억	2646356	N	N	440	N	N
93	20241213	131203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179300	1900	2	1.07	1785444100	9926	28.21	179100	181100	178800	230500	124200	177400	179875.49	34.02	0	-1989	184600	181000	176800	173200	169000	182800	175000	39	53100	500	131270	100	1	7778566	13947	10.70	1.55	12	0.13	16759.00	115654.00	358500	20240528	-49.99	159600	20241209	12.34	358500	-49.99	20240528	159600	12.34	20241209	358500	-49.99	20240528	159600	12.34	20241209	0.39	N	357780	500	38 억	2646356	N	N	440	N	N
94	20241213	121202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	180000	2600	2	1.47	1345512300	7477	21.25	179100	181100	178800	230500	124200	177400	179953.50	34.02	0	-1525	184600	181000	176800	173200	169000	182800	175000	39	53100	500	131270	100	1	7778566	14001	10.74	1.56	12	0.10	16759.00	115654.00	358500	20240528	-49.79	159600	20241209	12.78	358500	-49.79	20240528	159600	12.78	20241209	358500	-49.79	20240528	159600	12.78	20241209	0.39	N	357780	500	38 억	2646356	N	N	440	N	N
95	20241213	111200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	180800	3400	2	1.92	985669900	5479	15.57	179100	181100	178800	230500	124200	177400	179899.60	34.02	0	-1003	184600	181000	176800	173200	169000	182800	175000	39	53100	500	131270	100	1	7778566	14064	10.79	1.56	12	0.07	16759.00	115654.00	358500	20240528	-49.57	159600	20241209	13.28	358500	-49.57	20240528	159600	13.28	20241209	358500	-49.57	20240528	159600	13.28	20241209	0.39	N	357780	500	38 억	2646356	N	N	440	N	N
96	20241213	101153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179700	2300	2	1.30	653325900	3632	10.32	179100	181100	178800	230500	124200	177400	179880.48	34.02	0	-348	184600	181000	176800	173200	169000	182800	175000	39	53100	500	131270	100	1	7778566	13978	10.72	1.55	12	0.05	16759.00	115654.00	358500	20240528	-49.87	159600	20241209	12.59	358500	-49.87	20240528	159600	12.59	20241209	358500	-49.87	20240528	159600	12.59	20241209	0.39	N	357780	500	38 억	2646356	N	N	440	N	N
97	20241213	091154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179900	2500	2	1.41	174317300	971	2.76	179100	181100	178800	230500	124200	177400	179523.48	34.02	0	121	184600	181000	176800	173200	169000	182800	175000	39	53100	500	131270	100	1	7778566	13994	10.73	1.56	12	0.01	16759.00	115654.00	358500	20240528	-49.82	159600	20241209	12.72	358500	-49.82	20240528	159600	12.72	20241209	358500	-49.82	20240528	159600	12.72	20241209	0.39	N	357780	500	38 억	2646356	N	N	440	N	N
98	20241212	161200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177400	5600	2	3.26	6204513700	35127	138.03	174500	180400	172600	223000	120300	171800	176630.77	34.06	0	-400	179666	175732	170866	166932	162066	177700	168900	39	51200	500	127130	100	1	7778566	13799	10.59	1.53	12	0.45	16759.00	115654.00	358500	20240528	-50.52	159600	20241209	11.15	358500	-50.52	20240528	159600	11.15	20241209	358500	-50.52	20240528	159600	11.15	20241209	0.41	N	357780	500	38 억	2649366	N	N	418	N	N
99	20241212	151154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	180000	8200	2	4.77	4090266700	23220	91.24	174500	180400	172600	223000	120300	171800	176152.74	34.06	0	2027	179666	175732	170866	166932	162066	177700	168900	39	51200	500	127130	100	1	7778566	14001	10.74	1.56	12	0.30	16759.00	115654.00	358500	20240528	-49.79	159600	20241209	12.78	358500	-49.79	20240528	159600	12.78	20241209	358500	-49.79	20240528	159600	12.78	20241209	0.41	N	357780	500	38 억	2649366	N	N	293	N	N
100	20241212	141152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178100	6300	2	3.67	2979361800	17013	66.85	174500	178500	172600	223000	120300	171800	175122.66	34.06	0	2157	179666	175732	170866	166932	162066	177700	168900	39	51200	500	127130	100	1	7778566	13854	10.63	1.54	12	0.22	16759.00	115654.00	358500	20240528	-50.32	159600	20241209	11.59	358500	-50.32	20240528	159600	11.59	20241209	358500	-50.32	20240528	159600	11.59	20241209	0.41	N	357780	500	38 억	2649366	N	N	293	N	N
101	20241212	131140	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175000	3200	2	1.86	2273782500	13014	51.14	174500	176500	172600	223000	120300	171800	174718.19	34.06	0	644	179666	175732	170866	166932	162066	177700	168900	39	51200	500	127130	100	1	7778566	13612	10.44	1.51	12	0.17	16759.00	115654.00	358500	20240528	-51.19	159600	20241209	9.65	358500	-51.19	20240528	159600	9.65	20241209	358500	-51.19	20240528	159600	9.65	20241209	0.41	N	357780	500	38 억	2649366	N	N	293	N	N
102	20241212	121134	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175000	3200	2	1.86	1835506900	10509	41.30	174500	176500	172600	223000	120300	171800	174660.47	34.06	0	47	179666	175732	170866	166932	162066	177700	168900	39	51200	500	127130	100	1	7778566	13612	10.44	1.51	12	0.14	16759.00	115654.00	358500	20240528	-51.19	159600	20241209	9.65	358500	-51.19	20240528	159600	9.65	20241209	358500	-51.19	20240528	159600	9.65	20241209	0.41	N	357780	500	38 억	2649366	N	N	293	N	N
103	20241212	111145	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174500	2700	2	1.57	1436113100	8224	32.32	174500	176500	172600	223000	120300	171800	174624.65	34.06	0	-486	179666	175732	170866	166932	162066	177700	168900	39	51200	500	127130	100	1	7778566	13574	10.41	1.51	12	0.11	16759.00	115654.00	358500	20240528	-51.32	159600	20241209	9.34	358500	-51.32	20240528	159600	9.34	20241209	358500	-51.32	20240528	159600	9.34	20241209	0.41	N	357780	500	38 억	2649366	N	N	293	N	N
104	20241212	101142	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174600	2800	2	1.63	1051632700	6024	23.67	174500	176500	172600	223000	120300	171800	174573.82	34.06	0	-649	179666	175732	170866	166932	162066	177700	168900	39	51200	500	127130	100	1	7778566	13581	10.42	1.51	12	0.08	16759.00	115654.00	358500	20240528	-51.30	159600	20241209	9.40	358500	-51.30	20240528	159600	9.40	20241209	358500	-51.30	20240528	159600	9.40	20241209	0.41	N	357780	500	38 억	2649366	N	N	293	N	N
105	20241212	091153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174500	2700	2	1.57	205082600	1172	4.61	174500	176500	172600	223000	120300	171800	174985.15	34.06	0	201	179666	175732	170866	166932	162066	177700	168900	39	51200	500	127130	100	1	7778566	13574	10.41	1.51	12	0.02	16759.00	115654.00	358500	20240528	-51.32	159600	20241209	9.34	358500	-51.32	20240528	159600	9.34	20241209	358500	-51.32	20240528	159600	9.34	20241209	0.41	N	357780	500	38 억	2649366	N	N	293	N	N
106	20241211	161147	55	30.00	KSQ150		화학	N	N	N	Y	40	N	171800	3900	2	2.32	4388497300	25392	122.08	167300	174800	166000	218000	117600	167900	172830.12	33.90	0	-3812	172900	170400	166000	163500	159100	171650	164750	39	50100	500	124240	100	1	7778566	13364	10.25	1.49	12	0.33	16759.00	115654.00	358500	20240528	-52.08	159600	20241209	7.64	358500	-52.08	20240528	159600	7.64	20241209	358500	-52.08	20240528	159600	7.64	20241209	0.43	N	357780	500	38 억	2637279	N	N	293	N	N
107	20241211	151109	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173200	5300	2	3.16	3927602700	22713	109.20	167300	174800	166000	218000	117600	167900	172923.11	33.90	0	-3075	172900	170400	166000	163500	159100	171650	164750	39	50100	500	124240	100	1	7778566	13472	10.33	1.50	12	0.29	16759.00	115654.00	358500	20240528	-51.69	159600	20241209	8.52	358500	-51.69	20240528	159600	8.52	20241209	358500	-51.69	20240528	159600	8.52	20241209	0.43	N	357780	500	38 억	2637279	N	N	157	N	N
108	20241211	141155	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172800	4900	2	2.92	3452535600	19967	96.00	167300	174800	166000	218000	117600	167900	172912.08	33.90	0	-1844	172900	170400	166000	163500	159100	171650	164750	39	50100	500	124240	100	1	7778566	13441	10.31	1.49	12	0.26	16759.00	115654.00	358500	20240528	-51.80	159600	20241209	8.27	358500	-51.80	20240528	159600	8.27	20241209	358500	-51.80	20240528	159600	8.27	20241209	0.43	N	357780	500	38 억	2637279	N	N	157	N	N
109	20241211	131157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173300	5400	2	3.22	3064747700	17725	85.22	167300	174800	166000	218000	117600	167900	172905.37	33.90	0	-617	172900	170400	166000	163500	159100	171650	164750	39	50100	500	124240	100	1	7778566	13480	10.34	1.50	12	0.23	16759.00	115654.00	358500	20240528	-51.66	159600	20241209	8.58	358500	-51.66	20240528	159600	8.58	20241209	358500	-51.66	20240528	159600	8.58	20241209	0.43	N	357780	500	38 억	2637279	N	N	157	N	N
110	20241211	121158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173400	5500	2	3.28	2690369000	15563	74.83	167300	174800	166000	218000	117600	167900	172869.56	33.90	0	457	172900	170400	166000	163500	159100	171650	164750	39	50100	500	124240	100	1	7778566	13488	10.35	1.50	12	0.20	16759.00	115654.00	358500	20240528	-51.63	159600	20241209	8.65	358500	-51.63	20240528	159600	8.65	20241209	358500	-51.63	20240528	159600	8.65	20241209	0.43	N	357780	500	38 억	2637279	N	N	157	N	N
111	20241211	111153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173600	5700	2	3.39	2300986700	13318	64.03	167300	174800	166000	218000	117600	167900	172772.69	33.90	0	1578	172900	170400	166000	163500	159100	171650	164750	39	50100	500	124240	100	1	7778566	13504	10.36	1.50	12	0.17	16759.00	115654.00	358500	20240528	-51.58	159600	20241209	8.77	358500	-51.58	20240528	159600	8.77	20241209	358500	-51.58	20240528	159600	8.77	20241209	0.43	N	357780	500	38 억	2637279	N	N	157	N	N
112	20241211	101154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174100	6200	2	3.69	1749803000	10156	48.83	167300	174300	166000	218000	117600	167900	172292.54	33.90	0	1787	172900	170400	166000	163500	159100	171650	164750	39	50100	500	124240	100	1	7778566	13542	10.39	1.51	12	0.13	16759.00	115654.00	358500	20240528	-51.44	159600	20241209	9.09	358500	-51.44	20240528	159600	9.09	20241209	358500	-51.44	20240528	159600	9.09	20241209	0.43	N	357780	500	38 억	2637279	N	N	157	N	N
113	20241211	091200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	170600	2700	2	1.61	331762500	1960	9.42	167300	171700	166000	218000	117600	167900	169266.58	33.90	0	111	172900	170400	166000	163500	159100	171650	164750	39	50100	500	124240	100	1	7778566	13270	10.18	1.48	12	0.03	16759.00	115654.00	358500	20240528	-52.41	159600	20241209	6.89	358500	-52.41	20240528	159600	6.89	20241209	358500	-52.41	20240528	159600	6.89	20241209	0.43	N	357780	500	38 억	2637279	N	N	157	N	N
114	20241210	161143	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167900	8300	2	5.20	2778736200	16753	58.21	162500	168500	161600	207000	111800	159600	165864.03	33.86	0	2633	169333	164466	162033	157166	154733	163250	155950	39	47400	500	118100	100	1	7778566	13060	10.02	1.45	12	0.22	16759.00	115654.00	358500	20240528	-53.17	159600	20241209	5.20	358500	-53.17	20240528	159600	5.20	20241209	358500	-53.17	20240528	159600	5.20	20241209	0.45	N	357780	500	38 억	2633684	N	N	157	N	N
115	20241210	151146	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167600	8000	2	5.01	2552688400	15404	53.52	162500	168500	161600	207000	111800	159600	165716.34	33.86	0	2736	169333	164466	162033	157166	154733	163250	155950	39	47400	500	118100	100	1	7778566	13037	10.00	1.45	12	0.20	16759.00	115654.00	358500	20240528	-53.25	159600	20241209	5.01	358500	-53.25	20240528	159600	5.01	20241209	358500	-53.25	20240528	159600	5.01	20241209	0.45	N	357780	500	38 억	2633684	N	N	1139	N	N
116	20241210	141145	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167600	8000	2	5.01	2083880800	12607	43.80	162500	167800	161600	207000	111800	159600	165295.99	33.86	0	2928	169333	164466	162033	157166	154733	163250	155950	39	47400	500	118100	100	1	7778566	13037	10.00	1.45	12	0.16	16759.00	115654.00	358500	20240528	-53.25	159600	20241209	5.01	358500	-53.25	20240528	159600	5.01	20241209	358500	-53.25	20240528	159600	5.01	20241209	0.45	N	357780	500	38 억	2633684	N	N	1139	N	N
117	20241210	131148	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167300	7700	2	4.82	1844408900	11176	38.83	162500	167600	161600	207000	111800	159600	165033.49	33.86	0	2637	169333	164466	162033	157166	154733	163250	155950	39	47400	500	118100	100	1	7778566	13014	9.98	1.45	12	0.14	16759.00	115654.00	358500	20240528	-53.33	159600	20241209	4.82	358500	-53.33	20240528	159600	4.82	20241209	358500	-53.33	20240528	159600	4.82	20241209	0.45	N	357780	500	38 억	2633684	N	N	1139	N	N
118	20241210	121145	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167100	7500	2	4.70	1572455800	9550	33.18	162500	167600	161600	207000	111800	159600	164655.59	33.86	0	2326	169333	164466	162033	157166	154733	163250	155950	39	47400	500	118100	100	1	7778566	12998	9.97	1.44	12	0.12	16759.00	115654.00	358500	20240528	-53.39	159600	20241209	4.70	358500	-53.39	20240528	159600	4.70	20241209	358500	-53.39	20240528	159600	4.70	20241209	0.45	N	357780	500	38 억	2633684	N	N	1139	N	N
119	20241210	111145	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166500	6900	2	4.32	1234589100	7524	26.14	162500	166500	161600	207000	111800	159600	164087.40	33.86	0	1722	169333	164466	162033	157166	154733	163250	155950	39	47400	500	118100	100	1	7778566	12951	9.93	1.44	12	0.10	16759.00	115654.00	358500	20240528	-53.56	159600	20241209	4.32	358500	-53.56	20240528	159600	4.32	20241209	358500	-53.56	20240528	159600	4.32	20241209	0.45	N	357780	500	38 억	2633684	N	N	1139	N	N
120	20241210	101146	55	30.00	KSQ150		화학	N	N	N	Y	40	N	164100	4500	2	2.82	750385900	4597	15.97	162500	164400	161600	207000	111800	159600	163234.62	33.86	0	1099	169333	164466	162033	157166	154733	163250	155950	39	47400	500	118100	100	1	7778566	12765	9.79	1.42	12	0.06	16759.00	115654.00	358500	20240528	-54.23	159600	20241209	2.82	358500	-54.23	20240528	159600	2.82	20241209	358500	-54.23	20240528	159600	2.82	20241209	0.45	N	357780	500	38 억	2633684	N	N	1139	N	N
121	20241210	091153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	162500	2900	2	1.82	278304100	1707	5.93	162500	163800	161600	207000	111800	159600	163038.98	33.86	0	549	169333	164466	162033	157166	154733	163250	155950	39	47400	500	118100	100	1	7778566	12640	9.70	1.41	12	0.02	16759.00	115654.00	358500	20240528	-54.67	159600	20241209	1.82	358500	-54.67	20240528	159600	1.82	20241209	358500	-54.67	20240528	159600	1.82	20241209	0.45	N	357780	500	38 억	2633684	N	N	1139	N	N
122	20241209	161142	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	159600	-8500	5	-5.06	4626912000	28748	117.15	166900	166900	159600	218500	117700	168100	160951.98	33.80	0	4629	172300	170200	167500	165400	162700	168850	164050	39	50400	500	124390	100	1	7778566	12415	9.52	1.38	12	0.37	16759.00	115654.00	358500	20240528	-55.48	159600	20241209	0.00	358500	-55.48	20240528	159600	0.00	20241209	358500	-55.48	20240528	159600	0.00	20241209	0.43	N	357780	500	38 억	2629505	N	N	1139	N	N
123	20241209	151144	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	159800	-8300	5	-4.94	4214882000	26170	106.65	166900	166900	159600	218500	117700	168100	161057.78	33.80	0	5507	172300	170200	167500	165400	162700	168850	164050	39	50400	500	124390	100	1	7778566	12430	9.54	1.38	12	0.34	16759.00	115654.00	358500	20240528	-55.43	159600	20241209	0.13	358500	-55.43	20240528	159600	0.13	20241209	358500	-55.43	20240528	159600	0.13	20241209	0.43	N	357780	500	38 억	2629505	N	N	1226	N	N
124	20241209	141143	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	160600	-7500	5	-4.46	3423585800	21250	86.60	166900	166900	159600	218500	117700	168100	161109.92	33.80	0	5223	172300	170200	167500	165400	162700	168850	164050	39	50400	500	124390	100	1	7778566	12492	9.58	1.39	12	0.27	16759.00	115654.00	358500	20240528	-55.20	159600	20241209	0.63	358500	-55.20	20240528	159600	0.63	20241209	358500	-55.20	20240528	159600	0.63	20241209	0.43	N	357780	500	38 억	2629505	N	N	1226	N	N
125	20241209	131147	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	160100	-8000	5	-4.76	2676525100	16604	67.66	166900	166900	159600	218500	117700	168100	161197.61	33.80	0	3531	172300	170200	167500	165400	162700	168850	164050	39	50400	500	124390	100	1	7778566	12453	9.55	1.38	12	0.21	16759.00	115654.00	358500	20240528	-55.34	159600	20241209	0.31	358500	-55.34	20240528	159600	0.31	20241209	358500	-55.34	20240528	159600	0.31	20241209	0.43	N	357780	500	38 억	2629505	N	N	1226	N	N
126	20241209	121142	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	160000	-8100	5	-4.82	2112992600	13081	53.31	166900	166900	159800	218500	117700	168100	161531.43	33.80	0	2179	172300	170200	167500	165400	162700	168850	164050	39	50400	500	124390	100	1	7778566	12446	9.55	1.38	12	0.17	16759.00	115654.00	358500	20240528	-55.37	159800	20241209	0.13	358500	-55.37	20240528	159800	0.13	20241209	358500	-55.37	20240528	159800	0.13	20241209	0.43	N	357780	500	38 억	2629505	N	N	1226	N	N
127	20241209	111143	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	160700	-7400	5	-4.40	1539486600	9505	38.73	166900	166900	160400	218500	117700	168100	161965.98	33.80	0	1050	172300	170200	167500	165400	162700	168850	164050	39	50400	500	124390	100	1	7778566	12500	9.59	1.39	12	0.12	16759.00	115654.00	358500	20240528	-55.17	160400	20241209	0.19	358500	-55.17	20240528	160400	0.19	20241209	358500	-55.17	20240528	160400	0.19	20241209	0.43	N	357780	500	38 억	2629505	N	N	1226	N	N
128	20241209	101140	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	160900	-7200	5	-4.28	961476900	5919	24.12	166900	166900	160400	218500	117700	168100	162439.08	33.80	0	654	172300	170200	167500	165400	162700	168850	164050	39	50400	500	124390	100	1	7778566	12516	9.60	1.39	12	0.08	16759.00	115654.00	358500	20240528	-55.12	160400	20241209	0.31	358500	-55.12	20240528	160400	0.31	20241209	358500	-55.12	20240528	160400	0.31	20241209	0.43	N	357780	500	38 억	2629505	N	N	1226	N	N
129	20241209	091134	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	162300	-5800	5	-3.45	301880400	1837	7.49	166900	166900	161100	218500	117700	168100	164333.37	33.80	0	-58	172300	170200	167500	165400	162700	168850	164050	39	50400	500	124390	100	1	7778566	12625	9.68	1.40	12	0.02	16759.00	115654.00	358500	20240528	-54.73	161100	20241209	0.74	358500	-54.73	20240528	161100	0.74	20241209	358500	-54.73	20240528	161100	0.74	20241209	0.43	N	357780	500	38 억	2629505	N	N	1226	N	N
130	20241206	161133	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168100	-100	5	-0.06	4086204200	24494	107.75	168200	169600	164800	218500	117800	168200	166821.63	33.76	0	1204	173400	170800	168300	165700	163200	172100	167000	39	50300	500	124460	100	1	7778566	13076	10.03	1.45	12	0.31	16759.00	115654.00	358500	20240528	-53.11	164800	20241206	2.00	358500	-53.11	20240528	164800	2.00	20241206	358500	-53.11	20240528	164800	2.00	20241206	0.44	N	357780	500	38 억	2626360	N	N	1223	N	N
131	20241206	151137	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168300	100	2	0.06	3769243200	22609	99.45	168200	169600	164800	218500	117800	168200	166710.99	33.76	0	1529	173400	170800	168300	165700	163200	172100	167000	39	50300	500	124460	100	1	7778566	13091	10.04	1.46	12	0.29	16759.00	115654.00	358500	20240528	-53.05	164800	20241206	2.12	358500	-53.05	20240528	164800	2.12	20241206	358500	-53.05	20240528	164800	2.12	20241206	0.44	N	357780	500	38 억	2626360	N	N	646	N	N
132	20241206	141134	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	167200	-1000	5	-0.59	3036796200	18256	80.31	168200	169600	164800	218500	117800	168200	166340.01	33.76	0	1149	173400	170800	168300	165700	163200	172100	167000	39	50300	500	124460	100	1	7778566	13006	9.98	1.45	12	0.23	16759.00	115654.00	358500	20240528	-53.36	164800	20241206	1.46	358500	-53.36	20240528	164800	1.46	20241206	358500	-53.36	20240528	164800	1.46	20241206	0.44	N	357780	500	38 억	2626360	N	N	646	N	N
133	20241206	131135	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	166200	-2000	5	-1.19	2605511600	15666	68.91	168200	169600	164800	218500	117800	168200	166310.30	33.76	0	531	173400	170800	168300	165700	163200	172100	167000	39	50300	500	124460	100	1	7778566	12928	9.92	1.44	12	0.20	16759.00	115654.00	358500	20240528	-53.64	164800	20241206	0.85	358500	-53.64	20240528	164800	0.85	20241206	358500	-53.64	20240528	164800	0.85	20241206	0.44	N	357780	500	38 억	2626360	N	N	646	N	N
134	20241206	121126	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	165600	-2600	5	-1.55	2161345800	12995	57.16	168200	169600	164800	218500	117800	168200	166314.08	33.76	0	36	173400	170800	168300	165700	163200	172100	167000	39	50300	500	124460	100	1	7778566	12881	9.88	1.43	12	0.17	16759.00	115654.00	358500	20240528	-53.81	164800	20241206	0.49	358500	-53.81	20240528	164800	0.49	20241206	358500	-53.81	20240528	164800	0.49	20241206	0.44	N	357780	500	38 억	2626360	N	N	646	N	N
135	20241206	111125	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	166000	-2200	5	-1.31	1745893400	10491	46.15	168200	169600	164800	218500	117800	168200	166409.67	33.76	0	-418	173400	170800	168300	165700	163200	172100	167000	39	50300	500	124460	100	1	7778566	12912	9.91	1.44	12	0.13	16759.00	115654.00	358500	20240528	-53.70	164800	20241206	0.73	358500	-53.70	20240528	164800	0.73	20241206	358500	-53.70	20240528	164800	0.73	20241206	0.44	N	357780	500	38 억	2626360	N	N	646	N	N
136	20241206	101124	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	166600	-1600	5	-0.95	942684700	5651	24.86	168200	169600	165700	218500	117800	168200	166804.98	33.76	0	-631	173400	170800	168300	165700	163200	172100	167000	39	50300	500	124460	100	1	7778566	12959	9.94	1.44	12	0.07	16759.00	115654.00	358500	20240528	-53.53	165700	20241206	0.54	358500	-53.53	20240528	165700	0.54	20241206	358500	-53.53	20240528	165700	0.54	20241206	0.44	N	357780	500	38 억	2626360	N	N	646	N	N
137	20241206	091135	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167400	-800	5	-0.48	189833200	1132	4.98	168200	169600	166400	218500	117800	168200	167673.94	33.76	0	120	173400	170800	168300	165700	163200	172100	167000	39	50300	500	124460	100	1	7778566	13021	9.99	1.45	12	0.01	16759.00	115654.00	358500	20240528	-53.31	165800	20241205	0.97	358500	-53.31	20240528	165800	0.97	20241205	358500	-53.31	20240528	165800	0.97	20241205	0.44	N	357780	500	38 억	2626360	N	N	646	N	N
138	20241205	161111	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168200	-300	5	-0.18	3832307600	22696	71.03	167000	170900	165800	219000	118000	168500	168856.05	33.73	0	-183	172033	170266	168333	166566	164633	169300	165600	39	50500	500	124690	100	1	7778566	13084	10.04	1.45	12	0.29	16759.00	115654.00	358500	20240528	-53.08	165800	20241205	1.45	358500	-53.08	20240528	165800	1.45	20241205	358500	-53.08	20240528	165800	1.45	20241205	0.42	N	357780	500	38 억	2623418	N	N	646	N	N
139	20241205	151119	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168900	400	2	0.24	3528414700	20891	65.38	167000	170900	165800	219000	118000	168500	168896.40	33.73	0	-543	172033	170266	168333	166566	164633	169300	165600	39	50500	500	124690	100	1	7778566	13138	10.08	1.46	12	0.27	16759.00	115654.00	358500	20240528	-52.89	165800	20241205	1.87	358500	-52.89	20240528	165800	1.87	20241205	358500	-52.89	20240528	165800	1.87	20241205	0.42	N	357780	500	38 억	2623418	N	N	670	N	N
140	20241205	141103	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168500	0	3	0.00	2849707400	16862	52.77	167000	170900	165800	219000	118000	168500	169001.74	33.73	0	-772	172033	170266	168333	166566	164633	169300	165600	39	50500	500	124690	100	1	7778566	13107	10.05	1.46	12	0.22	16759.00	115654.00	358500	20240528	-53.00	165800	20241205	1.63	358500	-53.00	20240528	165800	1.63	20241205	358500	-53.00	20240528	165800	1.63	20241205	0.42	N	357780	500	38 억	2623418	N	N	670	N	N
141	20241205	131114	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168700	200	2	0.12	2523173700	14927	46.72	167000	170900	165800	219000	118000	168500	169034.21	33.73	0	-883	172033	170266	168333	166566	164633	169300	165600	39	50500	500	124690	100	1	7778566	13122	10.07	1.46	12	0.19	16759.00	115654.00	358500	20240528	-52.94	165800	20241205	1.75	358500	-52.94	20240528	165800	1.75	20241205	358500	-52.94	20240528	165800	1.75	20241205	0.42	N	357780	500	38 억	2623418	N	N	670	N	N
142	20241205	121113	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	169500	1000	2	0.59	2070119900	12253	38.35	167000	170900	165800	219000	118000	168500	168948.00	33.73	0	-1655	172033	170266	168333	166566	164633	169300	165600	39	50500	500	124690	100	1	7778566	13185	10.11	1.47	12	0.16	16759.00	115654.00	358500	20240528	-52.72	165800	20241205	2.23	358500	-52.72	20240528	165800	2.23	20241205	358500	-52.72	20240528	165800	2.23	20241205	0.42	N	357780	500	38 억	2623418	N	N	670	N	N
143	20241205	111111	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	169200	700	2	0.42	1778213600	10527	32.95	167000	170900	165800	219000	118000	168500	168919.31	33.73	0	-1640	172033	170266	168333	166566	164633	169300	165600	39	50500	500	124690	100	1	7778566	13161	10.10	1.46	12	0.14	16759.00	115654.00	358500	20240528	-52.80	165800	20241205	2.05	358500	-52.80	20240528	165800	2.05	20241205	358500	-52.80	20240528	165800	2.05	20241205	0.42	N	357780	500	38 억	2623418	N	N	670	N	N
144	20241205	101111	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	169000	500	2	0.30	1314263100	7788	24.37	167000	170900	165800	219000	118000	168500	168754.89	33.73	0	-1700	172033	170266	168333	166566	164633	169300	165600	39	50500	500	124690	100	1	7778566	13146	10.08	1.46	12	0.10	16759.00	115654.00	358500	20240528	-52.86	165800	20241205	1.93	358500	-52.86	20240528	165800	1.93	20241205	358500	-52.86	20240528	165800	1.93	20241205	0.42	N	357780	500	38 억	2623418	N	N	670	N	N
145	20241205	091118	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	167200	-1300	5	-0.77	302604200	1815	5.68	167000	168200	165800	219000	118000	168500	166724.08	33.73	0	-712	172033	170266	168333	166566	164633	169300	165600	39	50500	500	124690	100	1	7778566	13006	9.98	1.45	12	0.02	16759.00	115654.00	358500	20240528	-53.36	165800	20241205	0.84	358500	-53.36	20240528	165800	0.84	20241205	358500	-53.36	20240528	165800	0.84	20241205	0.42	N	357780	500	38 억	2623418	N	N	670	N	N
146	20241204	161052	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168500	-3900	5	-2.26	5365851300	31936	98.58	169400	170100	166400	224000	120700	172400	168018.73	33.64	0	6831	176600	174500	172800	170700	169000	173650	169850	39	51600	500	127570	100	1	7778566	13107	10.05	1.46	12	0.41	16759.00	115654.00	358500	20240528	-53.00	166400	20241204	1.26	358500	-53.00	20240528	166400	1.26	20241204	358500	-53.00	20240528	166400	1.26	20241204	0.41	N	357780	500	38 억	2616945	N	N	670	N	N
147	20241204	151055	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168400	-4000	5	-2.32	4974920900	29615	91.42	169400	170100	166400	224000	120700	172400	167986.52	33.64	0	6554	176600	174500	172800	170700	169000	173650	169850	39	51600	500	127570	100	1	7778566	13099	10.05	1.46	12	0.38	16759.00	115654.00	358500	20240528	-53.03	166400	20241204	1.20	358500	-53.03	20240528	166400	1.20	20241204	358500	-53.03	20240528	166400	1.20	20241204	0.41	N	357780	500	38 억	2616945	N	N	827	N	N
148	20241204	141056	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	167000	-5400	5	-3.13	4136554900	24614	75.98	169400	170100	166400	224000	120700	172400	168057.00	33.64	0	4417	176600	174500	172800	170700	169000	173650	169850	39	51600	500	127570	100	1	7778566	12990	9.96	1.44	12	0.32	16759.00	115654.00	358500	20240528	-53.42	166400	20241204	0.36	358500	-53.42	20240528	166400	0.36	20241204	358500	-53.42	20240528	166400	0.36	20241204	0.41	N	357780	500	38 억	2616945	N	N	827	N	N
149	20241204	131049	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	167400	-5000	5	-2.90	3504305200	20831	64.30	169400	170100	166400	224000	120700	172400	168225.49	33.64	0	3625	176600	174500	172800	170700	169000	173650	169850	39	51600	500	127570	100	1	7778566	13021	9.99	1.45	12	0.27	16759.00	115654.00	358500	20240528	-53.31	166400	20241204	0.60	358500	-53.31	20240528	166400	0.60	20241204	358500	-53.31	20240528	166400	0.60	20241204	0.41	N	357780	500	38 억	2616945	N	N	827	N	N
150	20241204	121044	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168400	-4000	5	-2.32	2951007300	17534	54.13	169400	170100	166400	224000	120700	172400	168302.00	33.64	0	2288	176600	174500	172800	170700	169000	173650	169850	39	51600	500	127570	100	1	7778566	13099	10.05	1.46	12	0.23	16759.00	115654.00	358500	20240528	-53.03	166400	20241204	1.20	358500	-53.03	20240528	166400	1.20	20241204	358500	-53.03	20240528	166400	1.20	20241204	0.41	N	357780	500	38 억	2616945	N	N	827	N	N
151	20241204	111034	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	167000	-5400	5	-3.13	2560171300	15203	46.93	169400	170100	166400	224000	120700	172400	168399.09	33.64	0	1302	176600	174500	172800	170700	169000	173650	169850	39	51600	500	127570	100	1	7778566	12990	9.96	1.44	12	0.20	16759.00	115654.00	358500	20240528	-53.42	166400	20241204	0.36	358500	-53.42	20240528	166400	0.36	20241204	358500	-53.42	20240528	166400	0.36	20241204	0.41	N	357780	500	38 억	2616945	N	N	827	N	N
152	20241204	101036	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	168500	-3900	5	-2.26	1836198400	10876	33.57	169400	170100	166900	224000	120700	172400	168830.31	33.64	0	2383	176600	174500	172800	170700	169000	173650	169850	39	51600	500	127570	100	1	7778566	13107	10.05	1.46	12	0.14	16759.00	115654.00	358500	20240528	-53.00	166900	20241204	0.96	358500	-53.00	20240528	166900	0.96	20241204	358500	-53.00	20240528	166900	0.96	20241204	0.41	N	357780	500	38 억	2616945	N	N	827	N	N
153	20241204	091056	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	169800	-2600	5	-1.51	480404800	2849	8.79	169400	169800	166900	224000	120700	172400	168622.25	33.64	0	503	176600	174500	172800	170700	169000	173650	169850	39	51600	500	127570	100	1	7778566	13208	10.13	1.47	12	0.04	16759.00	115654.00	358500	20240528	-52.64	166900	20241204	1.74	358500	-52.64	20240528	166900	1.74	20241204	358500	-52.64	20240528	166900	1.74	20241204	0.41	N	357780	500	38 억	2616945	N	N	827	N	N
154	20241203	161141	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	172400	-1600	5	-0.92	5581194300	32266	71.10	172900	174900	171100	226000	121800	174000	172976.05	33.75	0	-1826	184866	179432	175966	170532	167066	177700	168800	39	52000	500	128760	100	1	7778566	13410	10.29	1.49	12	0.41	16759.00	115654.00	358500	20240528	-51.91	171100	20241203	0.76	358500	-51.91	20240528	171100	0.76	20241203	358500	-51.91	20240528	171100	0.76	20241203	0.42	N	357780	500	38 억	2625061	N	N	816	N	N
155	20241203	151225	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	171300	-2700	5	-1.55	5088341900	29395	64.78	172900	174900	171100	226000	121800	174000	173102.26	33.75	0	-1927	184866	179432	175966	170532	167066	177700	168800	39	52000	500	128760	100	1	7778566	13325	10.22	1.48	12	0.38	16759.00	115654.00	358500	20240528	-52.22	171100	20241203	0.12	358500	-52.22	20240528	171100	0.12	20241203	358500	-52.22	20240528	171100	0.12	20241203	0.42	N	357780	500	38 억	2625061	N	N	1463	N	N
156	20241203	141200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173200	-800	5	-0.46	3505438700	20209	44.53	172900	174900	172600	226000	121800	174000	173459.26	33.75	0	89	184866	179432	175966	170532	167066	177700	168800	39	52000	500	128760	100	1	7778566	13472	10.33	1.50	12	0.26	16759.00	115654.00	358500	20240528	-51.69	172500	20241202	0.41	358500	-51.69	20240528	172500	0.41	20241202	358500	-51.69	20240528	172500	0.41	20241202	0.42	N	357780	500	38 억	2625061	N	N	1463	N	N
157	20241203	131200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172900	-1100	5	-0.63	3069383200	17690	38.98	172900	174900	172600	226000	121800	174000	173509.48	33.75	0	-102	184866	179432	175966	170532	167066	177700	168800	39	52000	500	128760	100	1	7778566	13449	10.32	1.49	12	0.23	16759.00	115654.00	358500	20240528	-51.77	172500	20241202	0.23	358500	-51.77	20240528	172500	0.23	20241202	358500	-51.77	20240528	172500	0.23	20241202	0.42	N	357780	500	38 억	2625061	N	N	1463	N	N
158	20241203	121220	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173200	-800	5	-0.46	2584021900	14887	32.81	172900	174900	172600	226000	121800	174000	173575.70	33.75	0	-174	184866	179432	175966	170532	167066	177700	168800	39	52000	500	128760	100	1	7778566	13472	10.33	1.50	12	0.19	16759.00	115654.00	358500	20240528	-51.69	172500	20241202	0.41	358500	-51.69	20240528	172500	0.41	20241202	358500	-51.69	20240528	172500	0.41	20241202	0.42	N	357780	500	38 억	2625061	N	N	1463	N	N
159	20241203	111150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173600	-400	5	-0.23	1829048900	10529	23.20	172900	174900	172900	226000	121800	174000	173715.32	33.75	0	-770	184866	179432	175966	170532	167066	177700	168800	39	52000	500	128760	100	1	7778566	13504	10.36	1.50	12	0.14	16759.00	115654.00	358500	20240528	-51.58	172500	20241202	0.64	358500	-51.58	20240528	172500	0.64	20241202	358500	-51.58	20240528	172500	0.64	20241202	0.42	N	357780	500	38 억	2625061	N	N	1463	N	N
160	20241203	101139	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174200	200	2	0.11	1309871900	7546	16.63	172900	174900	172900	226000	121800	174000	173584.88	33.75	0	-810	184866	179432	175966	170532	167066	177700	168800	39	52000	500	128760	100	1	7778566	13550	10.39	1.51	12	0.10	16759.00	115654.00	358500	20240528	-51.41	172500	20241202	0.99	358500	-51.41	20240528	172500	0.99	20241202	358500	-51.41	20240528	172500	0.99	20241202	0.42	N	357780	500	38 억	2625061	N	N	1463	N	N
161	20241203	091128	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173800	-200	5	-0.11	317931600	1833	4.04	172900	174900	172900	226000	121800	174000	173448.47	33.75	0	64	184866	179432	175966	170532	167066	177700	168800	39	52000	500	128760	100	1	7778566	13519	10.37	1.50	12	0.02	16759.00	115654.00	358500	20240528	-51.52	172500	20241202	0.75	358500	-51.52	20240528	172500	0.75	20241202	358500	-51.52	20240528	172500	0.75	20241202	0.42	N	357780	500	38 억	2625061	N	N	1463	N	N
162	20241202	161109	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	174000	-5500	5	-3.06	5565333500	31795	131.29	181300	181400	172500	233000	125700	179500	175037.94	33.68	0	-4700	191233	185366	182133	176266	173033	183750	174650	39	53500	500	132830	100	1	7778566	13535	10.38	1.50	12	0.41	16759.00	115654.00	358500	20240528	-51.46	172500	20241202	0.87	358500	-51.46	20240528	172500	0.87	20241202	358500	-51.46	20240528	172500	0.87	20241202	0.41	N	357780	500	38 억	2619953	N	N	1463	N	N
163	20241202	151309	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	172600	-6900	5	-3.84	5184106900	29597	122.21	181300	181400	172500	233000	125700	179500	175155.03	33.68	0	-3982	191233	185366	182133	176266	173033	183750	174650	39	53500	500	132830	100	1	7778566	13426	10.30	1.49	12	0.38	16759.00	115654.00	358500	20240528	-51.85	172500	20241202	0.06	358500	-51.85	20240528	172500	0.06	20241202	358500	-51.85	20240528	172500	0.06	20241202	0.41	N	357780	500	38 억	2619953	N	N	746	N	N
164	20241202	141201	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	175100	-4400	5	-2.45	3748215000	21339	88.11	181300	181400	174500	233000	125700	179500	175649.12	33.68	0	-940	191233	185366	182133	176266	173033	183750	174650	39	53500	500	132830	100	1	7778566	13620	10.45	1.51	12	0.27	16759.00	115654.00	358500	20240528	-51.16	174500	20241202	0.34	358500	-51.16	20240528	174500	0.34	20241202	358500	-51.16	20240528	174500	0.34	20241202	0.41	N	357780	500	38 억	2619953	N	N	746	N	N
165	20241202	131125	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	174700	-4800	5	-2.67	2985715200	16979	70.11	181300	181400	174500	233000	125700	179500	175845.38	33.68	0	-1711	191233	185366	182133	176266	173033	183750	174650	39	53500	500	132830	100	1	7778566	13589	10.42	1.51	12	0.22	16759.00	115654.00	358500	20240528	-51.27	174500	20241202	0.11	358500	-51.27	20240528	174500	0.11	20241202	358500	-51.27	20240528	174500	0.11	20241202	0.41	N	357780	500	38 억	2619953	N	N	746	N	N
166	20241202	121157	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	174700	-4800	5	-2.67	2531082400	14379	59.37	181300	181400	174500	233000	125700	179500	176023.90	33.68	0	-1419	191233	185366	182133	176266	173033	183750	174650	39	53500	500	132830	100	1	7778566	13589	10.42	1.51	12	0.18	16759.00	115654.00	358500	20240528	-51.27	174500	20241202	0.11	358500	-51.27	20240528	174500	0.11	20241202	358500	-51.27	20240528	174500	0.11	20241202	0.41	N	357780	500	38 억	2619953	N	N	746	N	N
167	20241202	111051	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	175400	-4100	5	-2.28	1850093800	10488	43.31	181300	181400	174700	233000	125700	179500	176398.05	33.68	0	-1930	191233	185366	182133	176266	173033	183750	174650	39	53500	500	132830	100	1	7778566	13644	10.47	1.52	12	0.13	16759.00	115654.00	358500	20240528	-51.07	174700	20241202	0.40	358500	-51.07	20240528	174700	0.40	20241202	358500	-51.07	20240528	174700	0.40	20241202	0.41	N	357780	500	38 억	2619953	N	N	746	N	N
168	20241202	101102	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	175500	-4000	5	-2.23	1029525000	5811	23.99	181300	181400	175100	233000	125700	179500	177164.28	33.68	0	-1808	191233	185366	182133	176266	173033	183750	174650	39	53500	500	132830	100	1	7778566	13651	10.47	1.52	12	0.07	16759.00	115654.00	358500	20240528	-51.05	175100	20241202	0.23	358500	-51.05	20240528	175100	0.23	20241202	358500	-51.05	20240528	175100	0.23	20241202	0.41	N	357780	500	38 억	2619953	N	N	746	N	N
169	20241202	091057	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	178800	-700	5	-0.39	217032700	1206	4.98	181300	181400	178800	233000	125700	179500	179964.63	33.68	0	-666	191233	185366	182133	176266	173033	183750	174650	39	53500	500	132830	100	1	7778566	13908	10.67	1.55	12	0.02	16759.00	115654.00	358500	20240528	-50.13	178800	20241202	0.00	358500	-50.13	20240528	178800	0.00	20241202	358500	-50.13	20240528	178800	0.00	20241202	0.41	N	357780	500	38 억	2619953	N	N	746	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History