KissMeData/005290/price/prices-20241101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160212	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21850	-700	5	-3.10	9828620650	451600	233.28	22500	22550	21450	29300	15800	22550	21763.86	10.56	41887	23183	22866	22633	22316	22083	22750	22200	257	6750	500	17130	50	1	51414494	11234	8.82	1.40	12	0.88	2476.00	15658.00	51500	20240401	-57.57	21450	20241129	1.86	51500	-57.57	20240401	21450	1.86	20241129	51500	-57.57	20240401	21450	1.86	20241129	2.31	N	005290	500	257 억	5428112	N	N	6410	N	N
3	20241129	150214	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21700	-850	5	-3.77	8983474100	412799	213.23	22500	22550	21450	29300	15800	22550	21762.33	10.56	34021	23183	22866	22633	22316	22083	22750	22200	257	6750	500	17130	50	1	51414494	11157	8.76	1.39	12	0.80	2476.00	15658.00	51500	20240401	-57.86	21450	20241129	1.17	51500	-57.86	20240401	21450	1.17	20241129	51500	-57.86	20240401	21450	1.17	20241129	2.31	N	005290	500	257 억	5428112	N	N	995	N	N
4	20241129	140212	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21750	-800	5	-3.55	8305556650	381518	197.07	22500	22550	21450	29300	15800	22550	21769.74	10.56	23150	23183	22866	22633	22316	22083	22750	22200	257	6750	500	17130	50	1	51414494	11183	8.78	1.39	12	0.74	2476.00	15658.00	51500	20240401	-57.77	21450	20241129	1.40	51500	-57.77	20240401	21450	1.40	20241129	51500	-57.77	20240401	21450	1.40	20241129	2.31	N	005290	500	257 억	5428112	N	N	995	N	N
5	20241129	130213	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21700	-850	5	-3.77	7743607300	355698	183.74	22500	22550	21450	29300	15800	22550	21770.15	10.56	18410	23183	22866	22633	22316	22083	22750	22200	257	6750	500	17130	50	1	51414494	11157	8.76	1.39	12	0.69	2476.00	15658.00	51500	20240401	-57.86	21450	20241129	1.17	51500	-57.86	20240401	21450	1.17	20241129	51500	-57.86	20240401	21450	1.17	20241129	2.31	N	005290	500	257 억	5428112	N	N	995	N	N
6	20241129	120214	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21600	-950	5	-4.21	6552173800	300945	155.45	22500	22550	21450	29300	15800	22550	21771.97	10.56	6739	23183	22866	22633	22316	22083	22750	22200	257	6750	500	17130	50	1	51414494	11106	8.72	1.38	12	0.59	2476.00	15658.00	51500	20240401	-58.06	21450	20241129	0.70	51500	-58.06	20240401	21450	0.70	20241129	51500	-58.06	20240401	21450	0.70	20241129	2.31	N	005290	500	257 억	5428112	N	N	995	N	N
7	20241129	110214	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21650	-900	5	-3.99	4934120050	225752	116.61	22500	22550	21500	29300	15800	22550	21856.34	10.56	-23077	23183	22866	22633	22316	22083	22750	22200	257	6750	500	17130	50	1	51414494	11131	8.74	1.38	12	0.44	2476.00	15658.00	51500	20240401	-57.96	21500	20241129	0.70	51500	-57.96	20240401	21500	0.70	20241129	51500	-57.96	20240401	21500	0.70	20241129	2.31	N	005290	500	257 억	5428112	N	N	995	N	N
8	20241129	100214	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21600	-950	5	-4.21	3425684350	155910	80.54	22500	22550	21550	29300	15800	22550	21972.15	10.56	-25635	23183	22866	22633	22316	22083	22750	22200	257	6750	500	17130	50	1	51414494	11106	8.72	1.38	12	0.30	2476.00	15658.00	51500	20240401	-58.06	21550	20241129	0.23	51500	-58.06	20240401	21550	0.23	20241129	51500	-58.06	20240401	21550	0.23	20241129	2.31	N	005290	500	257 억	5428112	N	N	995	N	N
9	20241129	090214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22350	-200	5	-0.89	83446250	3721	1.92	22500	22550	22350	29300	15800	22550	22425.42	10.56	-2289	23183	22866	22633	22316	22083	22750	22200	257	6750	500	17130	50	1	51414494	11491	9.03	1.43	12	0.01	2476.00	15658.00	51500	20240401	-56.60	22250	20241115	0.45	51500	-56.60	20240401	22250	0.45	20241115	51500	-56.60	20240401	22250	0.45	20241115	2.31	N	005290	500	257 억	5428112	N	N	995	N	N
10	20241128	160212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22550	-250	5	-1.10	4293190900	190327	51.68	22800	22950	22400	29600	16000	22800	22556.88	10.58	-14523	23733	23266	22933	22466	22133	23100	22300	257	6800	500	17320	50	1	51414494	11594	9.11	1.44	12	0.37	2476.00	15658.00	51500	20240401	-56.21	22250	20241115	1.35	51500	-56.21	20240401	22250	1.35	20241115	51500	-56.21	20240401	22250	1.35	20241115	2.22	N	005290	500	257 억	5439738	N	N	995	N	N
11	20241128	150216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22550	-250	5	-1.10	3795107250	168252	45.68	22800	22950	22400	29600	16000	22800	22556.03	10.58	-16096	23733	23266	22933	22466	22133	23100	22300	257	6800	500	17320	50	1	51414494	11594	9.11	1.44	12	0.33	2476.00	15658.00	51500	20240401	-56.21	22250	20241115	1.35	51500	-56.21	20240401	22250	1.35	20241115	51500	-56.21	20240401	22250	1.35	20241115	2.22	N	005290	500	257 억	5439738	N	N	567	N	N
12	20241128	140214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22500	-300	5	-1.32	3090280250	137034	37.21	22800	22950	22400	29600	16000	22800	22551.12	10.58	-26278	23733	23266	22933	22466	22133	23100	22300	257	6800	500	17320	50	1	51414494	11568	9.09	1.44	12	0.27	2476.00	15658.00	51500	20240401	-56.31	22250	20241115	1.12	51500	-56.31	20240401	22250	1.12	20241115	51500	-56.31	20240401	22250	1.12	20241115	2.22	N	005290	500	257 억	5439738	N	N	567	N	N
13	20241128	130213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22500	-300	5	-1.32	2804613650	124331	33.76	22800	22950	22400	29600	16000	22800	22557.56	10.58	-27051	23733	23266	22933	22466	22133	23100	22300	257	6800	500	17320	50	1	51414494	11568	9.09	1.44	12	0.24	2476.00	15658.00	51500	20240401	-56.31	22250	20241115	1.12	51500	-56.31	20240401	22250	1.12	20241115	51500	-56.31	20240401	22250	1.12	20241115	2.22	N	005290	500	257 억	5439738	N	N	567	N	N
14	20241128	120215	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22600	-200	5	-0.88	2522700250	111826	30.36	22800	22950	22400	29600	16000	22800	22559.07	10.58	-22567	23733	23266	22933	22466	22133	23100	22300	257	6800	500	17320	50	1	51414494	11620	9.13	1.44	12	0.22	2476.00	15658.00	51500	20240401	-56.12	22250	20241115	1.57	51500	-56.12	20240401	22250	1.57	20241115	51500	-56.12	20240401	22250	1.57	20241115	2.22	N	005290	500	257 억	5439738	N	N	567	N	N
15	20241128	110214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22450	-350	5	-1.54	2088368250	92518	25.12	22800	22950	22450	29600	16000	22800	22572.46	10.58	-25986	23733	23266	22933	22466	22133	23100	22300	257	6800	500	17320	50	1	51414494	11543	9.07	1.43	12	0.18	2476.00	15658.00	51500	20240401	-56.41	22250	20241115	0.90	51500	-56.41	20240401	22250	0.90	20241115	51500	-56.41	20240401	22250	0.90	20241115	2.22	N	005290	500	257 억	5439738	N	N	567	N	N
16	20241128	100214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22550	-250	5	-1.10	1304789700	57730	15.67	22800	22950	22450	29600	16000	22800	22601.45	10.58	-14161	23733	23266	22933	22466	22133	23100	22300	257	6800	500	17320	50	1	51414494	11594	9.11	1.44	12	0.11	2476.00	15658.00	51500	20240401	-56.21	22250	20241115	1.35	51500	-56.21	20240401	22250	1.35	20241115	51500	-56.21	20240401	22250	1.35	20241115	2.22	N	005290	500	257 억	5439738	N	N	567	N	N
17	20241128	090213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22600	-200	5	-0.88	126808050	5585	1.52	22800	22850	22600	29600	16000	22800	22704.41	10.58	-3496	23733	23266	22933	22466	22133	23100	22300	257	6800	500	17320	50	1	51414494	11620	9.13	1.44	12	0.01	2476.00	15658.00	51500	20240401	-56.12	22250	20241115	1.57	51500	-56.12	20240401	22250	1.57	20241115	51500	-56.12	20240401	22250	1.57	20241115	2.22	N	005290	500	257 억	5439738	N	N	567	N	N
18	20241127	160211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22800	-900	5	-3.80	8405393400	366411	56.86	23400	23400	22600	30800	16600	23700	22939.76	10.53	29020	24733	24216	23733	23216	22733	23975	22975	257	7100	500	18010	50	1	51414494	11723	9.21	1.46	12	0.71	2476.00	15658.00	51500	20240401	-55.73	22250	20241115	2.47	51500	-55.73	20240401	22250	2.47	20241115	51500	-55.73	20240401	22250	2.47	20241115	2.22	N	005290	500	257 억	5415485	N	N	567	N	N
19	20241127	150213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22650	-1050	5	-4.43	7695040850	335116	52.01	23400	23400	22600	30800	16600	23700	22962.23	10.53	22484	24733	24216	23733	23216	22733	23975	22975	257	7100	500	18010	50	1	51414494	11645	9.15	1.45	12	0.65	2476.00	15658.00	51500	20240401	-56.02	22250	20241115	1.80	51500	-56.02	20240401	22250	1.80	20241115	51500	-56.02	20240401	22250	1.80	20241115	2.22	N	005290	500	257 억	5415485	N	N	4035	N	N
20	20241127	140213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22900	-800	5	-3.38	5116930600	221837	34.43	23400	23400	22850	30800	16600	23700	23066.06	10.53	-21757	24733	24216	23733	23216	22733	23975	22975	257	7100	500	18010	50	1	51414494	11774	9.25	1.46	12	0.43	2476.00	15658.00	51500	20240401	-55.53	22250	20241115	2.92	51500	-55.53	20240401	22250	2.92	20241115	51500	-55.53	20240401	22250	2.92	20241115	2.22	N	005290	500	257 억	5415485	N	N	4035	N	N
21	20241127	130210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23050	-650	5	-2.74	4411294700	191109	29.66	23400	23400	22850	30800	16600	23700	23082.48	10.53	-17438	24733	24216	23733	23216	22733	23975	22975	257	7100	500	18010	50	1	51414494	11851	9.31	1.47	12	0.37	2476.00	15658.00	51500	20240401	-55.24	22250	20241115	3.60	51500	-55.24	20240401	22250	3.60	20241115	51500	-55.24	20240401	22250	3.60	20241115	2.22	N	005290	500	257 억	5415485	N	N	4035	N	N
22	20241127	120213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23100	-600	5	-2.53	4079345550	176696	27.42	23400	23400	22850	30800	16600	23700	23086.66	10.53	-19056	24733	24216	23733	23216	22733	23975	22975	257	7100	500	18010	50	1	51414494	11877	9.33	1.48	12	0.34	2476.00	15658.00	51500	20240401	-55.15	22250	20241115	3.82	51500	-55.15	20240401	22250	3.82	20241115	51500	-55.15	20240401	22250	3.82	20241115	2.22	N	005290	500	257 억	5415485	N	N	4035	N	N
23	20241127	110213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23150	-550	5	-2.32	3621833700	156870	24.34	23400	23400	22850	30800	16600	23700	23087.97	10.53	-21823	24733	24216	23733	23216	22733	23975	22975	257	7100	500	18010	50	1	51414494	11902	9.35	1.48	12	0.31	2476.00	15658.00	51500	20240401	-55.05	22250	20241115	4.04	51500	-55.05	20240401	22250	4.04	20241115	51500	-55.05	20240401	22250	4.04	20241115	2.22	N	005290	500	257 억	5415485	N	N	4035	N	N
24	20241127	100211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23050	-650	5	-2.74	2899017750	125599	19.49	23400	23400	22850	30800	16600	23700	23081.34	10.53	-22609	24733	24216	23733	23216	22733	23975	22975	257	7100	500	18010	50	1	51414494	11851	9.31	1.47	12	0.24	2476.00	15658.00	51500	20240401	-55.24	22250	20241115	3.60	51500	-55.24	20240401	22250	3.60	20241115	51500	-55.24	20240401	22250	3.60	20241115	2.22	N	005290	500	257 억	5415485	N	N	4035	N	N
25	20241127	090212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23200	-500	5	-2.11	165034600	7077	1.10	23400	23400	23200	30800	16600	23700	23317.69	10.53	-2887	24733	24216	23733	23216	22733	23975	22975	257	7100	500	18010	50	1	51414494	11928	9.37	1.48	12	0.01	2476.00	15658.00	51500	20240401	-54.95	22250	20241115	4.27	51500	-54.95	20240401	22250	4.27	20241115	51500	-54.95	20240401	22250	4.27	20241115	2.22	N	005290	500	257 억	5415485	N	N	4035	N	N
26	20241126	160212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23700	-1150	5	-4.63	15164277800	640619	241.83	24200	24250	23250	32300	17400	24850	23671.19	10.51	4151	25150	25000	24800	24650	24450	25075	24725	257	7450	500	18880	50	1	51414494	12185	9.57	1.51	12	1.25	2476.00	15658.00	51500	20240401	-53.98	22250	20241115	6.52	51500	-53.98	20240401	22250	6.52	20241115	51500	-53.98	20240401	22250	6.52	20241115	2.25	N	005290	500	257 억	5403587	N	N	4033	N	N
27	20241126	150212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23400	-1450	5	-5.84	13883937100	586292	221.32	24200	24250	23250	32300	17400	24850	23680.86	10.51	-2633	25150	25000	24800	24650	24450	25075	24725	257	7450	500	18880	50	1	51414494	12031	9.45	1.49	12	1.14	2476.00	15658.00	51500	20240401	-54.56	22250	20241115	5.17	51500	-54.56	20240401	22250	5.17	20241115	51500	-54.56	20240401	22250	5.17	20241115	2.25	N	005290	500	257 억	5403587	N	N	1815	N	N
28	20241126	140211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23350	-1500	5	-6.04	12282914200	517713	195.43	24200	24250	23300	32300	17400	24850	23725.27	10.51	-10869	25150	25000	24800	24650	24450	25075	24725	257	7450	500	18880	50	1	51414494	12005	9.43	1.49	12	1.01	2476.00	15658.00	51500	20240401	-54.66	22250	20241115	4.94	51500	-54.66	20240401	22250	4.94	20241115	51500	-54.66	20240401	22250	4.94	20241115	2.25	N	005290	500	257 억	5403587	N	N	1815	N	N
29	20241126	130212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23550	-1300	5	-5.23	10505862900	441884	166.81	24200	24250	23400	32300	17400	24850	23775.08	10.51	-2598	25150	25000	24800	24650	24450	25075	24725	257	7450	500	18880	50	1	51414494	12108	9.51	1.50	12	0.86	2476.00	15658.00	51500	20240401	-54.27	22250	20241115	5.84	51500	-54.27	20240401	22250	5.84	20241115	51500	-54.27	20240401	22250	5.84	20241115	2.25	N	005290	500	257 억	5403587	N	N	1815	N	N
30	20241126	120212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23650	-1200	5	-4.83	9632175350	404791	152.80	24200	24250	23400	32300	17400	24850	23795.35	10.51	442	25150	25000	24800	24650	24450	25075	24725	257	7450	500	18880	50	1	51414494	12160	9.55	1.51	12	0.79	2476.00	15658.00	51500	20240401	-54.08	22250	20241115	6.29	51500	-54.08	20240401	22250	6.29	20241115	51500	-54.08	20240401	22250	6.29	20241115	2.25	N	005290	500	257 억	5403587	N	N	1815	N	N
31	20241126	110214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23750	-1100	5	-4.43	7905953700	331777	125.24	24200	24250	23400	32300	17400	24850	23829.02	10.51	19447	25150	25000	24800	24650	24450	25075	24725	257	7450	500	18880	50	1	51414494	12211	9.59	1.52	12	0.65	2476.00	15658.00	51500	20240401	-53.88	22250	20241115	6.74	51500	-53.88	20240401	22250	6.74	20241115	51500	-53.88	20240401	22250	6.74	20241115	2.25	N	005290	500	257 억	5403587	N	N	1815	N	N
32	20241126	100215	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23850	-1000	5	-4.02	5926418950	248406	93.77	24200	24250	23400	32300	17400	24850	23857.67	10.51	24995	25150	25000	24800	24650	24450	25075	24725	257	7450	500	18880	50	1	51414494	12262	9.63	1.52	12	0.48	2476.00	15658.00	51500	20240401	-53.69	22250	20241115	7.19	51500	-53.69	20240401	22250	7.19	20241115	51500	-53.69	20240401	22250	7.19	20241115	2.25	N	005290	500	257 억	5403587	N	N	1815	N	N
33	20241126	090212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23850	-1000	5	-4.02	967956600	40397	15.25	24200	24200	23600	32300	17400	24850	23960.40	10.51	-8593	25150	25000	24800	24650	24450	25075	24725	257	7450	500	18880	50	1	51414494	12262	9.63	1.52	12	0.08	2476.00	15658.00	51500	20240401	-53.69	22250	20241115	7.19	51500	-53.69	20240401	22250	7.19	20241115	51500	-53.69	20240401	22250	7.19	20241115	2.25	N	005290	500	257 억	5403587	N	N	1815	N	N
34	20241125	160210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24850	300	2	1.22	6521511250	262856	137.95	24650	24950	24600	31900	17200	24550	24810.44	10.45	41555	25116	24832	24516	24232	23916	24975	24375	257	7350	500	18650	50	1	51414494	12777	10.04	1.59	12	0.51	2476.00	15658.00	51500	20240401	-51.75	22250	20241115	11.69	51500	-51.75	20240401	22250	11.69	20241115	51500	-51.75	20240401	22250	11.69	20241115	2.21	N	005290	500	257 억	5371003	N	N	1812	N	N
35	20241125	150211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24900	350	2	1.43	5711182200	230296	120.86	24650	24950	24600	31900	17200	24550	24799.66	10.45	41027	25116	24832	24516	24232	23916	24975	24375	257	7350	500	18650	50	1	51414494	12802	10.06	1.59	12	0.45	2476.00	15658.00	51500	20240401	-51.65	22250	20241115	11.91	51500	-51.65	20240401	22250	11.91	20241115	51500	-51.65	20240401	22250	11.91	20241115	2.21	N	005290	500	257 억	5371003	N	N	577	N	N
36	20241125	140212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24800	250	2	1.02	4094391000	165186	86.69	24650	24950	24600	31900	17200	24550	24787.01	10.45	26816	25116	24832	24516	24232	23916	24975	24375	257	7350	500	18650	50	1	51414494	12751	10.02	1.58	12	0.32	2476.00	15658.00	51500	20240401	-51.84	22250	20241115	11.46	51500	-51.84	20240401	22250	11.46	20241115	51500	-51.84	20240401	22250	11.46	20241115	2.21	N	005290	500	257 억	5371003	N	N	577	N	N
37	20241125	130211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24850	300	2	1.22	3530900250	142501	74.78	24650	24950	24600	31900	17200	24550	24778.59	10.45	20571	25116	24832	24516	24232	23916	24975	24375	257	7350	500	18650	50	1	51414494	12777	10.04	1.59	12	0.28	2476.00	15658.00	51500	20240401	-51.75	22250	20241115	11.69	51500	-51.75	20240401	22250	11.69	20241115	51500	-51.75	20240401	22250	11.69	20241115	2.21	N	005290	500	257 억	5371003	N	N	577	N	N
38	20241125	120211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24900	350	2	1.43	3043179250	122898	64.50	24650	24950	24600	31900	17200	24550	24762.39	10.45	17030	25116	24832	24516	24232	23916	24975	24375	257	7350	500	18650	50	1	51414494	12802	10.06	1.59	12	0.24	2476.00	15658.00	51500	20240401	-51.65	22250	20241115	11.91	51500	-51.65	20240401	22250	11.91	20241115	51500	-51.65	20240401	22250	11.91	20241115	2.21	N	005290	500	257 억	5371003	N	N	577	N	N
39	20241125	110211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24750	200	2	0.81	2376176850	96055	50.41	24650	24950	24600	31900	17200	24550	24738.30	10.45	2130	25116	24832	24516	24232	23916	24975	24375	257	7350	500	18650	50	1	51414494	12725	10.00	1.58	12	0.19	2476.00	15658.00	51500	20240401	-51.94	22250	20241115	11.24	51500	-51.94	20240401	22250	11.24	20241115	51500	-51.94	20240401	22250	11.24	20241115	2.21	N	005290	500	257 억	5371003	N	N	577	N	N
40	20241125	100209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24700	150	2	0.61	1196304600	48352	25.37	24650	24950	24600	31900	17200	24550	24742.86	10.45	-8051	25116	24832	24516	24232	23916	24975	24375	257	7350	500	18650	50	1	51414494	12699	9.98	1.58	12	0.09	2476.00	15658.00	51500	20240401	-52.04	22250	20241115	11.01	51500	-52.04	20240401	22250	11.01	20241115	51500	-52.04	20240401	22250	11.01	20241115	2.21	N	005290	500	257 억	5371003	N	N	577	N	N
41	20241125	090208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24700	150	2	0.61	150740050	6117	3.21	24650	24750	24600	31900	17200	24550	24647.96	10.45	-1444	25116	24832	24516	24232	23916	24975	24375	257	7350	500	18650	50	1	51414494	12699	9.98	1.58	12	0.01	2476.00	15658.00	51500	20240401	-52.04	22250	20241115	11.01	51500	-52.04	20240401	22250	11.01	20241115	51500	-52.04	20240401	22250	11.01	20241115	2.21	N	005290	500	257 억	5371003	N	N	577	N	N
42	20241122	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24550	400	2	1.66	4659455400	189303	97.67	24300	24800	24200	31350	16950	24150	24613.78	10.40	30195	25016	24582	24316	23882	23616	24450	23750	257	7200	500	18350	50	1	51414494	12622	9.92	1.57	12	0.37	2476.00	15658.00	51500	20240401	-52.33	22250	20241115	10.34	51500	-52.33	20240401	22250	10.34	20241115	51500	-52.33	20240401	22250	10.34	20241115	2.26	N	005290	500	257 억	5346618	N	N	577	N	N
43	20241122	150202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24550	400	2	1.66	4357507450	176996	91.32	24300	24800	24200	31350	16950	24150	24619.25	10.40	29688	25016	24582	24316	23882	23616	24450	23750	257	7200	500	18350	50	1	51414494	12622	9.92	1.57	12	0.34	2476.00	15658.00	51500	20240401	-52.33	22250	20241115	10.34	51500	-52.33	20240401	22250	10.34	20241115	51500	-52.33	20240401	22250	10.34	20241115	2.26	N	005290	500	257 억	5346618	N	N	785	N	N
44	20241122	140206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24550	400	2	1.66	3612304600	146727	75.70	24300	24800	24200	31350	16950	24150	24619.23	10.40	23321	25016	24582	24316	23882	23616	24450	23750	257	7200	500	18350	50	1	51414494	12622	9.92	1.57	12	0.29	2476.00	15658.00	51500	20240401	-52.33	22250	20241115	10.34	51500	-52.33	20240401	22250	10.34	20241115	51500	-52.33	20240401	22250	10.34	20241115	2.26	N	005290	500	257 억	5346618	N	N	785	N	N
45	20241122	130204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24600	450	2	1.86	3018682650	122555	63.23	24300	24800	24200	31350	16950	24150	24631.25	10.40	20826	25016	24582	24316	23882	23616	24450	23750	257	7200	500	18350	50	1	51414494	12648	9.94	1.57	12	0.24	2476.00	15658.00	51500	20240401	-52.23	22250	20241115	10.56	51500	-52.23	20240401	22250	10.56	20241115	51500	-52.23	20240401	22250	10.56	20241115	2.26	N	005290	500	257 억	5346618	N	N	785	N	N
46	20241122	120205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24650	500	2	2.07	2671338000	108469	55.96	24300	24800	24200	31350	16950	24150	24627.67	10.40	20980	25016	24582	24316	23882	23616	24450	23750	257	7200	500	18350	50	1	51414494	12674	9.96	1.57	12	0.21	2476.00	15658.00	51500	20240401	-52.14	22250	20241115	10.79	51500	-52.14	20240401	22250	10.79	20241115	51500	-52.14	20240401	22250	10.79	20241115	2.26	N	005290	500	257 억	5346618	N	N	785	N	N
47	20241122	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24700	550	2	2.28	2145219550	87133	44.96	24300	24800	24200	31350	16950	24150	24620.06	10.40	15490	25016	24582	24316	23882	23616	24450	23750	257	7200	500	18350	50	1	51414494	12699	9.98	1.58	12	0.17	2476.00	15658.00	51500	20240401	-52.04	22250	20241115	11.01	51500	-52.04	20240401	22250	11.01	20241115	51500	-52.04	20240401	22250	11.01	20241115	2.26	N	005290	500	257 억	5346618	N	N	785	N	N
48	20241122	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24500	350	2	1.45	1658368950	67346	34.75	24300	24800	24200	31350	16950	24150	24624.62	10.40	14023	25016	24582	24316	23882	23616	24450	23750	257	7200	500	18350	50	1	51414494	12597	9.89	1.56	12	0.13	2476.00	15658.00	51500	20240401	-52.43	22250	20241115	10.11	51500	-52.43	20240401	22250	10.11	20241115	51500	-52.43	20240401	22250	10.11	20241115	2.26	N	005290	500	257 억	5346618	N	N	785	N	N
49	20241122	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24350	200	2	0.83	46997850	1933	1.00	24300	24350	24200	31350	16950	24150	24313.51	10.40	1061	25016	24582	24316	23882	23616	24450	23750	257	7200	500	18350	50	1	51414494	12519	9.83	1.56	12	0.00	2476.00	15658.00	51500	20240401	-52.72	22250	20241115	9.44	51500	-52.72	20240401	22250	9.44	20241115	51500	-52.72	20240401	22250	9.44	20241115	2.26	N	005290	500	257 억	5346618	N	N	785	N	N
50	20241121	160203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24150	-250	5	-1.02	4659416550	191646	68.81	24500	24750	24050	31700	17100	24400	24313.99	10.42	-5852	25200	24800	24400	24000	23600	25000	24200	257	7300	500	18540	50	1	51414494	12417	9.75	1.54	12	0.37	2476.00	15658.00	51500	20240401	-53.11	22250	20241115	8.54	51500	-53.11	20240401	22250	8.54	20241115	51500	-53.11	20240401	22250	8.54	20241115	2.27	N	005290	500	257 억	5357036	N	N	785	N	N
51	20241121	150206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24200	-200	5	-0.82	4157101400	170865	61.35	24500	24750	24050	31700	17100	24400	24329.74	10.42	-7303	25200	24800	24400	24000	23600	25000	24200	257	7300	500	18540	50	1	51414494	12442	9.77	1.55	12	0.33	2476.00	15658.00	51500	20240401	-53.01	22250	20241115	8.76	51500	-53.01	20240401	22250	8.76	20241115	51500	-53.01	20240401	22250	8.76	20241115	2.27	N	005290	500	257 억	5357036	N	N	1737	N	N
52	20241121	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24250	-150	5	-0.61	3572077800	146760	52.69	24500	24750	24050	31700	17100	24400	24339.58	10.42	-10363	25200	24800	24400	24000	23600	25000	24200	257	7300	500	18540	50	1	51414494	12468	9.79	1.55	12	0.29	2476.00	15658.00	51500	20240401	-52.91	22250	20241115	8.99	51500	-52.91	20240401	22250	8.99	20241115	51500	-52.91	20240401	22250	8.99	20241115	2.27	N	005290	500	257 억	5357036	N	N	1737	N	N
53	20241121	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24300	-100	5	-0.41	2936519400	120654	43.32	24500	24750	24050	31700	17100	24400	24338.35	10.42	-6829	25200	24800	24400	24000	23600	25000	24200	257	7300	500	18540	50	1	51414494	12494	9.81	1.55	12	0.23	2476.00	15658.00	51500	20240401	-52.82	22250	20241115	9.21	51500	-52.82	20240401	22250	9.21	20241115	51500	-52.82	20240401	22250	9.21	20241115	2.27	N	005290	500	257 억	5357036	N	N	1737	N	N
54	20241121	120205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24150	-250	5	-1.02	2509399750	102974	36.97	24500	24750	24050	31700	17100	24400	24369.25	10.42	-5682	25200	24800	24400	24000	23600	25000	24200	257	7300	500	18540	50	1	51414494	12417	9.75	1.54	12	0.20	2476.00	15658.00	51500	20240401	-53.11	22250	20241115	8.54	51500	-53.11	20240401	22250	8.54	20241115	51500	-53.11	20240401	22250	8.54	20241115	2.27	N	005290	500	257 억	5357036	N	N	1737	N	N
55	20241121	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24150	-250	5	-1.02	2004711750	82062	29.46	24500	24750	24100	31700	17100	24400	24429.24	10.42	-5140	25200	24800	24400	24000	23600	25000	24200	257	7300	500	18540	50	1	51414494	12417	9.75	1.54	12	0.16	2476.00	15658.00	51500	20240401	-53.11	22250	20241115	8.54	51500	-53.11	20240401	22250	8.54	20241115	51500	-53.11	20240401	22250	8.54	20241115	2.27	N	005290	500	257 억	5357036	N	N	1737	N	N
56	20241121	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24450	50	2	0.20	1370189450	55933	20.08	24500	24750	24200	31700	17100	24400	24496.99	10.42	2628	25200	24800	24400	24000	23600	25000	24200	257	7300	500	18540	50	1	51414494	12571	9.87	1.56	12	0.11	2476.00	15658.00	51500	20240401	-52.52	22250	20241115	9.89	51500	-52.52	20240401	22250	9.89	20241115	51500	-52.52	20240401	22250	9.89	20241115	2.27	N	005290	500	257 억	5357036	N	N	1737	N	N
57	20241121	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24300	-100	5	-0.41	111190350	4550	1.63	24500	24550	24300	31700	17100	24400	24437.51	10.42	-2805	25200	24800	24400	24000	23600	25000	24200	257	7300	500	18540	50	1	51414494	12494	9.81	1.55	12	0.01	2476.00	15658.00	51500	20240401	-52.82	22250	20241115	9.21	51500	-52.82	20240401	22250	9.21	20241115	51500	-52.82	20240401	22250	9.21	20241115	2.27	N	005290	500	257 억	5357036	N	N	1737	N	N
58	20241120	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24400	250	2	1.04	6782927850	277228	92.77	24300	24800	24000	31350	16950	24150	24467.07	10.66	7685	25150	24650	23850	23350	22550	24900	23600	257	7200	500	18350	50	1	51414494	12545	9.85	1.56	12	0.54	2476.00	15658.00	51500	20240401	-52.62	22250	20241115	9.66	51500	-52.62	20240401	22250	9.66	20241115	51500	-52.62	20240401	22250	9.66	20241115	2.23	N	005290	500	257 억	5478474	N	N	1737	N	N
59	20241120	150206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24300	150	2	0.62	6237393300	254833	85.28	24300	24800	24000	31350	16950	24150	24476.44	10.66	12974	25150	24650	23850	23350	22550	24900	23600	257	7200	500	18350	50	1	51414494	12494	9.81	1.55	12	0.50	2476.00	15658.00	51500	20240401	-52.82	22250	20241115	9.21	51500	-52.82	20240401	22250	9.21	20241115	51500	-52.82	20240401	22250	9.21	20241115	2.23	N	005290	500	257 억	5478474	N	N	2504	N	N
60	20241120	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24500	350	2	1.45	5244838100	214060	71.63	24300	24800	24000	31350	16950	24150	24501.77	10.66	10033	25150	24650	23850	23350	22550	24900	23600	257	7200	500	18350	50	1	51414494	12597	9.89	1.56	12	0.42	2476.00	15658.00	51500	20240401	-52.43	22250	20241115	10.11	51500	-52.43	20240401	22250	10.11	20241115	51500	-52.43	20240401	22250	10.11	20241115	2.23	N	005290	500	257 억	5478474	N	N	2504	N	N
61	20241120	130208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24550	400	2	1.66	4542528450	185327	62.02	24300	24800	24000	31350	16950	24150	24510.95	10.66	12196	25150	24650	23850	23350	22550	24900	23600	257	7200	500	18350	50	1	51414494	12622	9.92	1.57	12	0.36	2476.00	15658.00	51500	20240401	-52.33	22250	20241115	10.34	51500	-52.33	20240401	22250	10.34	20241115	51500	-52.33	20240401	22250	10.34	20241115	2.23	N	005290	500	257 억	5478474	N	N	2504	N	N
62	20241120	120207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24700	550	2	2.28	3900874400	159264	53.30	24300	24800	24000	31350	16950	24150	24493.20	10.66	10742	25150	24650	23850	23350	22550	24900	23600	257	7200	500	18350	50	1	51414494	12699	9.98	1.58	12	0.31	2476.00	15658.00	51500	20240401	-52.04	22250	20241115	11.01	51500	-52.04	20240401	22250	11.01	20241115	51500	-52.04	20240401	22250	11.01	20241115	2.23	N	005290	500	257 억	5478474	N	N	2504	N	N
63	20241120	110207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24550	400	2	1.66	2853716250	116802	39.09	24300	24650	24000	31350	16950	24150	24432.16	10.66	16975	25150	24650	23850	23350	22550	24900	23600	257	7200	500	18350	50	1	51414494	12622	9.92	1.57	12	0.23	2476.00	15658.00	51500	20240401	-52.33	22250	20241115	10.34	51500	-52.33	20240401	22250	10.34	20241115	51500	-52.33	20240401	22250	10.34	20241115	2.23	N	005290	500	257 억	5478474	N	N	2504	N	N
64	20241120	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24400	250	2	1.04	2227947550	91270	30.54	24300	24650	24000	31350	16950	24150	24410.60	10.66	13663	25150	24650	23850	23350	22550	24900	23600	257	7200	500	18350	50	1	51414494	12545	9.85	1.56	12	0.18	2476.00	15658.00	51500	20240401	-52.62	22250	20241115	9.66	51500	-52.62	20240401	22250	9.66	20241115	51500	-52.62	20240401	22250	9.66	20241115	2.23	N	005290	500	257 억	5478474	N	N	2504	N	N
65	20241120	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24100	-50	5	-0.21	132326550	5483	1.83	24300	24300	24050	31350	16950	24150	24133.87	10.66	-2985	25150	24650	23850	23350	22550	24900	23600	257	7200	500	18350	50	1	51414494	12391	9.73	1.54	12	0.01	2476.00	15658.00	51500	20240401	-53.20	22250	20241115	8.31	51500	-53.20	20240401	22250	8.31	20241115	51500	-53.20	20240401	22250	8.31	20241115	2.23	N	005290	500	257 억	5478474	N	N	2504	N	N
66	20241119	160201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24150	650	2	2.77	7031984150	297132	79.22	23450	24350	23050	30550	16450	23500	23666.05	10.75	-41987	25000	24250	23750	23000	22500	24000	22750	257	7050	500	17860	50	1	51414494	12417	9.75	1.54	12	0.58	2476.00	15658.00	51500	20240401	-53.11	22250	20241115	8.54	51500	-53.11	20240401	22250	8.54	20241115	51500	-53.11	20240401	22250	8.54	20241115	2.26	N	005290	500	257 억	5526785	N	N	2504	N	N
67	20241119	150202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24200	700	2	2.98	6281519750	266097	70.94	23450	24350	23050	30550	16450	23500	23606.17	10.75	-33357	25000	24250	23750	23000	22500	24000	22750	257	7050	500	17860	50	1	51414494	12442	9.77	1.55	12	0.52	2476.00	15658.00	51500	20240401	-53.01	22250	20241115	8.76	51500	-53.01	20240401	22250	8.76	20241115	51500	-53.01	20240401	22250	8.76	20241115	2.26	N	005290	500	257 억	5526785	N	N	3823	N	N
68	20241119	140201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23700	200	2	0.85	4322874650	184524	49.20	23450	23900	23050	30550	16450	23500	23427.13	10.75	-12529	25000	24250	23750	23000	22500	24000	22750	257	7050	500	17860	50	1	51414494	12185	9.57	1.51	12	0.36	2476.00	15658.00	51500	20240401	-53.98	22250	20241115	6.52	51500	-53.98	20240401	22250	6.52	20241115	51500	-53.98	20240401	22250	6.52	20241115	2.26	N	005290	500	257 억	5526785	N	N	3823	N	N
69	20241119	130201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23700	200	2	0.85	3586879500	153577	40.94	23450	23850	23050	30550	16450	23500	23355.48	10.75	-9112	25000	24250	23750	23000	22500	24000	22750	257	7050	500	17860	50	1	51414494	12185	9.57	1.51	12	0.30	2476.00	15658.00	51500	20240401	-53.98	22250	20241115	6.52	51500	-53.98	20240401	22250	6.52	20241115	51500	-53.98	20240401	22250	6.52	20241115	2.26	N	005290	500	257 억	5526785	N	N	3823	N	N
70	20241119	120200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23500	0	3	0.00	2942636300	126244	33.66	23450	23600	23050	30550	16450	23500	23308.97	10.75	-10813	25000	24250	23750	23000	22500	24000	22750	257	7050	500	17860	50	1	51414494	12082	9.49	1.50	12	0.25	2476.00	15658.00	51500	20240401	-54.37	22250	20241115	5.62	51500	-54.37	20240401	22250	5.62	20241115	51500	-54.37	20240401	22250	5.62	20241115	2.26	N	005290	500	257 억	5526785	N	N	3823	N	N
71	20241119	110201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23200	-300	5	-1.28	2363939650	101560	27.08	23450	23600	23050	30550	16450	23500	23276.07	10.75	-5104	25000	24250	23750	23000	22500	24000	22750	257	7050	500	17860	50	1	51414494	11928	9.37	1.48	12	0.20	2476.00	15658.00	51500	20240401	-54.95	22250	20241115	4.27	51500	-54.95	20240401	22250	4.27	20241115	51500	-54.95	20240401	22250	4.27	20241115	2.26	N	005290	500	257 억	5526785	N	N	3823	N	N
72	20241119	100204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23150	-350	5	-1.49	1564486700	67079	17.88	23450	23600	23050	30550	16450	23500	23322.78	10.75	-4296	25000	24250	23750	23000	22500	24000	22750	257	7050	500	17860	50	1	51414494	11902	9.35	1.48	12	0.13	2476.00	15658.00	51500	20240401	-55.05	22250	20241115	4.04	51500	-55.05	20240401	22250	4.04	20241115	51500	-55.05	20240401	22250	4.04	20241115	2.26	N	005290	500	257 억	5526785	N	N	3823	N	N
73	20241119	090204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23300	-200	5	-0.85	212883850	9083	2.42	23450	23600	23300	30550	16450	23500	23436.92	10.75	1775	25000	24250	23750	23000	22500	24000	22750	257	7050	500	17860	50	1	51414494	11980	9.41	1.49	12	0.02	2476.00	15658.00	51500	20240401	-54.76	22250	20241115	4.72	51500	-54.76	20240401	22250	4.72	20241115	51500	-54.76	20240401	22250	4.72	20241115	2.26	N	005290	500	257 억	5526785	N	N	3823	N	N
74	20241118	160201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23500	-300	5	-1.26	8907926300	373604	81.99	24050	24500	23250	30900	16700	23800	23843.93	10.81	-51162	25233	24516	23383	22666	21533	24875	23025	257	7100	500	18080	50	1	51414494	12082	9.49	1.50	12	0.73	2476.00	15658.00	51500	20240401	-54.37	22250	20241115	5.62	51500	-54.37	20240401	22250	5.62	20241115	51500	-54.37	20240401	22250	5.62	20241115	2.34	N	005290	500	257 억	5558060	N	N	3816	N	N
75	20241118	150201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23450	-350	5	-1.47	8015656550	335561	73.64	24050	24500	23250	30900	16700	23800	23888.09	10.81	-60065	25233	24516	23383	22666	21533	24875	23025	257	7100	500	18080	50	1	51414494	12057	9.47	1.50	12	0.65	2476.00	15658.00	51500	20240401	-54.47	22250	20241115	5.39	51500	-54.47	20240401	22250	5.39	20241115	51500	-54.47	20240401	22250	5.39	20241115	2.34	N	005290	500	257 억	5558060	N	N	2467	N	N
76	20241118	140201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23500	-300	5	-1.26	6701349800	279434	61.32	24050	24500	23500	30900	16700	23800	23983.77	10.81	-50518	25233	24516	23383	22666	21533	24875	23025	257	7100	500	18080	50	1	51414494	12082	9.49	1.50	12	0.54	2476.00	15658.00	51500	20240401	-54.37	22250	20241115	5.62	51500	-54.37	20240401	22250	5.62	20241115	51500	-54.37	20240401	22250	5.62	20241115	2.34	N	005290	500	257 억	5558060	N	N	2467	N	N
77	20241118	130201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23650	-150	5	-0.63	6057678600	252153	55.34	24050	24500	23500	30900	16700	23800	24026.41	10.81	-46972	25233	24516	23383	22666	21533	24875	23025	257	7100	500	18080	50	1	51414494	12160	9.55	1.51	12	0.49	2476.00	15658.00	51500	20240401	-54.08	22250	20241115	6.29	51500	-54.08	20240401	22250	6.29	20241115	51500	-54.08	20240401	22250	6.29	20241115	2.34	N	005290	500	257 억	5558060	N	N	2467	N	N
78	20241118	120202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23800	0	3	0.00	5003525000	207650	45.57	24050	24500	23750	30900	16700	23800	24100.12	10.81	-38743	25233	24516	23383	22666	21533	24875	23025	257	7100	500	18080	50	1	51414494	12237	9.61	1.52	12	0.40	2476.00	15658.00	51500	20240401	-53.79	22250	20241115	6.97	51500	-53.79	20240401	22250	6.97	20241115	51500	-53.79	20240401	22250	6.97	20241115	2.34	N	005290	500	257 억	5558060	N	N	2467	N	N
79	20241118	110202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24000	200	2	0.84	4045309150	167588	36.78	24050	24500	23750	30900	16700	23800	24144.35	10.81	-32387	25233	24516	23383	22666	21533	24875	23025	257	7100	500	18080	50	1	51414494	12339	9.69	1.53	12	0.33	2476.00	15658.00	51500	20240401	-53.40	22250	20241115	7.87	51500	-53.40	20240401	22250	7.87	20241115	51500	-53.40	20240401	22250	7.87	20241115	2.34	N	005290	500	257 억	5558060	N	N	2467	N	N
80	20241118	100202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	24350	550	2	2.31	2300811050	95303	20.91	24050	24400	23750	30900	16700	23800	24152.74	10.81	-10501	25233	24516	23383	22666	21533	24875	23025	257	7100	500	18080	50	1	51414494	12519	9.83	1.56	12	0.19	2476.00	15658.00	51500	20240401	-52.72	22250	20241115	9.44	51500	-52.72	20240401	22250	9.44	20241115	51500	-52.72	20240401	22250	9.44	20241115	2.34	N	005290	500	257 억	5558060	N	N	2467	N	N
81	20241118	090200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23900	100	2	0.42	362885500	15178	3.33	24050	24050	23800	30900	16700	23800	23934.15	10.81	-5636	25233	24516	23383	22666	21533	24875	23025	257	7100	500	18080	50	1	51414494	12288	9.65	1.53	12	0.03	2476.00	15658.00	51500	20240401	-53.59	22250	20241115	7.42	51500	-53.59	20240401	22250	7.42	20241115	51500	-53.59	20240401	22250	7.42	20241115	2.34	N	005290	500	257 억	5558060	N	N	2467	N	N
82	20241115	160203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23800	1250	2	5.54	10649635950	453158	84.24	22250	24100	22250	29300	15800	22550	23501.13	10.83	14017	23950	23250	22900	22200	21850	23075	22025	257	6750	500	17130	50	1	51414494	12237	9.61	1.52	12	0.88	2476.00	15658.00	51500	20240401	-53.79	22250	20241115	6.97	51500	-53.79	20240401	22250	6.97	20241115	51500	-53.79	20240401	22250	6.97	20241115	2.39	N	005290	500	257 억	5567559	N	N	2459	N	N
83	20241115	150208	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23800	1250	2	5.54	10069457500	428792	79.71	22250	24100	22250	29300	15800	22550	23484.19	10.83	16204	23950	23250	22900	22200	21850	23075	22025	257	6750	500	17130	50	1	51414494	12237	9.61	1.52	12	0.83	2476.00	15658.00	51500	20240401	-53.79	22250	20241115	6.97	51500	-53.79	20240401	22250	6.97	20241115	51500	-53.79	20240401	22250	6.97	20241115	2.39	N	005290	500	257 억	5567559	N	N	4999	N	N
84	20241115	140206	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23950	1400	2	6.21	9037425300	385687	71.70	22250	24100	22250	29300	15800	22550	23432.94	10.83	15482	23950	23250	22900	22200	21850	23075	22025	257	6750	500	17130	50	1	51414494	12314	9.67	1.53	12	0.75	2476.00	15658.00	51500	20240401	-53.50	22250	20241115	7.64	51500	-53.50	20240401	22250	7.64	20241115	51500	-53.50	20240401	22250	7.64	20241115	2.39	N	005290	500	257 억	5567559	N	N	4999	N	N
85	20241115	130206	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24050	1500	2	6.65	8136106950	347916	64.68	22250	24100	22250	29300	15800	22550	23386.23	10.83	11524	23950	23250	22900	22200	21850	23075	22025	257	6750	500	17130	50	1	51414494	12365	9.71	1.54	12	0.68	2476.00	15658.00	51500	20240401	-53.30	22250	20241115	8.09	51500	-53.30	20240401	22250	8.09	20241115	51500	-53.30	20240401	22250	8.09	20241115	2.39	N	005290	500	257 억	5567559	N	N	4999	N	N
86	20241115	120206	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23500	950	2	4.21	6199747700	266782	49.60	22250	23800	22250	29300	15800	22550	23240.05	10.83	738	23950	23250	22900	22200	21850	23075	22025	257	6750	500	17130	50	1	51414494	12082	9.49	1.50	12	0.52	2476.00	15658.00	51500	20240401	-54.37	22250	20241115	5.62	51500	-54.37	20240401	22250	5.62	20241115	51500	-54.37	20240401	22250	5.62	20241115	2.39	N	005290	500	257 억	5567559	N	N	4999	N	N
87	20241115	110204	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23550	1000	2	4.43	5442792500	234613	43.62	22250	23800	22250	29300	15800	22550	23200.14	10.83	7611	23950	23250	22900	22200	21850	23075	22025	257	6750	500	17130	50	1	51414494	12108	9.51	1.50	12	0.46	2476.00	15658.00	51500	20240401	-54.27	22250	20241115	5.84	51500	-54.27	20240401	22250	5.84	20241115	51500	-54.27	20240401	22250	5.84	20241115	2.39	N	005290	500	257 억	5567559	N	N	4999	N	N
88	20241115	100205	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23100	550	2	2.44	2768386350	120497	22.40	22250	23550	22250	29300	15800	22550	22976.16	10.83	-11297	23950	23250	22900	22200	21850	23075	22025	257	6750	500	17130	50	1	51414494	11877	9.33	1.48	12	0.23	2476.00	15658.00	51500	20240401	-55.15	22250	20241115	3.82	51500	-55.15	20240401	22250	3.82	20241115	51500	-55.15	20240401	22250	3.82	20241115	2.39	N	005290	500	257 억	5567559	N	N	4999	N	N
89	20241115	090240	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22800	250	2	1.11	468847250	20835	3.87	22250	22900	22250	29300	15800	22550	22501.94	10.83	3791	23950	23250	22900	22200	21850	23075	22025	257	6750	500	17130	50	1	51414494	11723	9.21	1.46	12	0.04	2476.00	15658.00	51500	20240401	-55.73	22250	20241115	2.47	51500	-55.73	20240401	22250	2.47	20241115	51500	-55.73	20240401	22250	2.47	20241115	2.39	N	005290	500	257 억	5567559	N	N	4999	N	N
90	20241114	160202	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22650	-450	5	-1.95	9743795050	422823	93.52	23300	23600	22650	30000	16200	23100	23044.58	10.76	46224	24233	23666	23333	22766	22433	23500	22600	257	6900	500	17550	50	1	51414494	11645	9.15	1.45	12	0.82	2476.00	15658.00	51500	20240401	-56.02	22650	20241114	0.00	51500	-56.02	20240401	22650	0.00	20241114	51500	-56.02	20240401	22650	0.00	20241114	2.42	N	005290	500	257 억	5532355	N	N	2596	N	N
91	20241114	150203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22900	-200	5	-0.87	8311059850	360129	79.66	23300	23600	22650	30000	16200	23100	23077.99	10.76	35139	24233	23666	23333	22766	22433	23500	22600	257	6900	500	17550	50	1	51414494	11774	9.25	1.46	12	0.70	2476.00	15658.00	51500	20240401	-55.53	22650	20241114	1.10	51500	-55.53	20240401	22650	1.10	20241114	51500	-55.53	20240401	22650	1.10	20241114	2.42	N	005290	500	257 억	5532355	N	N	2596	N	N
92	20241114	140202	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23100	0	3	0.00	7365268700	318997	70.56	23300	23600	22650	30000	16200	23100	23088.82	10.76	29567	24233	23666	23333	22766	22433	23500	22600	257	6900	500	17550	50	1	51414494	11877	9.33	1.48	12	0.62	2476.00	15658.00	51500	20240401	-55.15	22650	20241114	1.99	51500	-55.15	20240401	22650	1.99	20241114	51500	-55.15	20240401	22650	1.99	20241114	2.42	N	005290	500	257 억	5532355	N	N	2596	N	N
93	20241114	130202	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23100	0	3	0.00	6753275100	292462	64.69	23300	23600	22650	30000	16200	23100	23091.11	10.76	28128	24233	23666	23333	22766	22433	23500	22600	257	6900	500	17550	50	1	51414494	11877	9.33	1.48	12	0.57	2476.00	15658.00	51500	20240401	-55.15	22650	20241114	1.99	51500	-55.15	20240401	22650	1.99	20241114	51500	-55.15	20240401	22650	1.99	20241114	2.42	N	005290	500	257 억	5532355	N	N	2596	N	N
94	20241114	120201	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22800	-300	5	-1.30	5596640400	242010	53.53	23300	23600	22650	30000	16200	23100	23125.69	10.76	22211	24233	23666	23333	22766	22433	23500	22600	257	6900	500	17550	50	1	51414494	11723	9.21	1.46	12	0.47	2476.00	15658.00	51500	20240401	-55.73	22650	20241114	0.66	51500	-55.73	20240401	22650	0.66	20241114	51500	-55.73	20240401	22650	0.66	20241114	2.42	N	005290	500	257 억	5532355	N	N	2596	N	N
95	20241114	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23100	0	3	0.00	3320560900	142542	31.53	23300	23600	23100	30000	16200	23100	23295.72	10.76	25069	24233	23666	23333	22766	22433	23500	22600	257	6900	500	17550	50	1	51414494	11877	9.33	1.48	12	0.28	2476.00	15658.00	51500	20240401	-55.15	23000	20241113	0.43	51500	-55.15	20240401	23000	0.43	20241113	51500	-55.15	20240401	23000	0.43	20241113	2.42	N	005290	500	257 억	5532355	N	N	2596	N	N
96	20241114	100207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23400	300	2	1.30	193027600	8272	1.83	23300	23500	23250	30000	16200	23100	23343.66	10.76	2571	24233	23666	23333	22766	22433	23500	22600	257	6900	500	17550	50	1	51414494	12031	9.45	1.49	12	0.02	2476.00	15658.00	51500	20240401	-54.56	23000	20241113	1.74	51500	-54.56	20240401	23000	1.74	20241113	51500	-54.56	20240401	23000	1.74	20241113	2.42	N	005290	500	257 억	5532355	N	N	2596	N	N
97	20241114	090200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	23100	0	3	0.00	0	0	0.00	0	0	0	30000	16200	23100	0.00	10.76	0	24233	23666	23333	22766	22433	23500	22600	257	6900	500	17550	50	1	51414494	11877	9.33	1.48	12	0.00	2476.00	15658.00	51500	20240401	-55.15	23000	20241113	0.43	51500	-55.15	20240401	23000	0.43	20241113	51500	-55.15	20240401	23000	0.43	20241113	2.42	N	005290	500	257 억	5532355	N	N	2596	N	N
98	20241113	160109	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23100	-750	5	-3.14	10419126100	447711	97.36	23600	23900	23000	31000	16700	23850	23272.82	10.63	102960	25016	24432	24016	23432	23016	24225	23225	257	7150	500	18120	50	1	51414494	11877	9.33	1.48	12	0.87	2476.00	15658.00	51500	20240401	-55.15	23000	20241113	0.43	51500	-55.15	20240401	23000	0.43	20241113	51500	-55.15	20240401	23000	0.43	20241113	2.44	N	005290	500	257 억	5466638	N	N	2591	N	N
99	20241113	150116	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23000	-850	5	-3.56	9552018550	410188	89.20	23600	23900	23000	31000	16700	23850	23286.86	10.63	84312	25016	24432	24016	23432	23016	24225	23225	257	7150	500	18120	50	1	51414494	11825	9.29	1.47	12	0.80	2476.00	15658.00	51500	20240401	-55.34	23000	20241113	0.00	51500	-55.34	20240401	23000	0.00	20241113	51500	-55.34	20240401	23000	0.00	20241113	2.44	N	005290	500	257 억	5466638	N	N	1921	N	N
100	20241113	140113	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23150	-700	5	-2.94	8188612250	351250	76.38	23600	23900	23000	31000	16700	23850	23312.70	10.63	79547	25016	24432	24016	23432	23016	24225	23225	257	7150	500	18120	50	1	51414494	11902	9.35	1.48	12	0.68	2476.00	15658.00	51500	20240401	-55.05	23000	20241113	0.65	51500	-55.05	20240401	23000	0.65	20241113	51500	-55.05	20240401	23000	0.65	20241113	2.44	N	005290	500	257 억	5466638	N	N	1921	N	N
101	20241113	130112	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23100	-750	5	-3.14	7105066550	304505	66.22	23600	23900	23000	31000	16700	23850	23333.09	10.63	68213	25016	24432	24016	23432	23016	24225	23225	257	7150	500	18120	50	1	51414494	11877	9.33	1.48	12	0.59	2476.00	15658.00	51500	20240401	-55.15	23000	20241113	0.43	51500	-55.15	20240401	23000	0.43	20241113	51500	-55.15	20240401	23000	0.43	20241113	2.44	N	005290	500	257 억	5466638	N	N	1921	N	N
102	20241113	120113	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23200	-650	5	-2.73	6356575450	272171	59.19	23600	23900	23000	31000	16700	23850	23354.99	10.63	64791	25016	24432	24016	23432	23016	24225	23225	257	7150	500	18120	50	1	51414494	11928	9.37	1.48	12	0.53	2476.00	15658.00	51500	20240401	-54.95	23000	20241113	0.87	51500	-54.95	20240401	23000	0.87	20241113	51500	-54.95	20240401	23000	0.87	20241113	2.44	N	005290	500	257 억	5466638	N	N	1921	N	N
103	20241113	110111	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23500	-350	5	-1.47	5405564600	231308	50.30	23600	23900	23000	31000	16700	23850	23369.45	10.63	57821	25016	24432	24016	23432	23016	24225	23225	257	7150	500	18120	50	1	51414494	12082	9.49	1.50	12	0.45	2476.00	15658.00	51500	20240401	-54.37	23000	20241113	2.17	51500	-54.37	20240401	23000	2.17	20241113	51500	-54.37	20240401	23000	2.17	20241113	2.44	N	005290	500	257 억	5466638	N	N	1921	N	N
104	20241113	100112	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23600	-250	5	-1.05	4139257500	177373	38.57	23600	23900	23000	31000	16700	23850	23336.32	10.63	37471	25016	24432	24016	23432	23016	24225	23225	257	7150	500	18120	50	1	51414494	12134	9.53	1.51	12	0.34	2476.00	15658.00	51500	20240401	-54.17	23000	20241113	2.61	51500	-54.17	20240401	23000	2.61	20241113	51500	-54.17	20240401	23000	2.61	20241113	2.44	N	005290	500	257 억	5466638	N	N	1921	N	N
105	20241113	090109	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23650	-200	5	-0.84	129701700	5498	1.20	23600	23700	23550	31000	16700	23850	23588.37	10.63	1139	25016	24432	24016	23432	23016	24225	23225	257	7150	500	18120	50	1	51414494	12160	9.55	1.51	12	0.01	2476.00	15658.00	51500	20240401	-54.08	23550	20241113	0.42	51500	-54.08	20240401	23550	0.42	20241113	51500	-54.08	20240401	23550	0.42	20241113	2.44	N	005290	500	257 억	5466638	N	N	1921	N	N
106	20241112	160159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23850	-650	5	-2.65	10921162200	455555	66.81	24350	24600	23600	31850	17150	24500	23973.43	10.34	129454	27066	25782	25016	23732	22966	25400	23350	257	7350	500	18620	50	1	51414494	12262	9.63	1.52	12	0.89	2476.00	15658.00	51500	20240401	-53.69	23600	20241112	1.06	51500	-53.69	20240401	23600	1.06	20241112	51500	-53.69	20240401	23600	1.06	20241112	2.29	N	005290	500	257 억	5315397	N	N	1913	N	N
107	20241112	150200	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23750	-750	5	-3.06	9999606100	416756	61.12	24350	24600	23650	31850	17150	24500	23993.73	10.34	112243	27066	25782	25016	23732	22966	25400	23350	257	7350	500	18620	50	1	51414494	12211	9.59	1.52	12	0.81	2476.00	15658.00	51500	20240401	-53.88	23650	20241112	0.42	51500	-53.88	20240401	23650	0.42	20241112	51500	-53.88	20240401	23650	0.42	20241112	2.29	N	005290	500	257 억	5315397	N	N	1720	N	N
108	20241112	140201	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23850	-650	5	-2.65	9095053500	378704	55.54	24350	24600	23700	31850	17150	24500	24016.07	10.34	100672	27066	25782	25016	23732	22966	25400	23350	257	7350	500	18620	50	1	51414494	12262	9.63	1.52	12	0.74	2476.00	15658.00	51500	20240401	-53.69	23700	20241112	0.63	51500	-53.69	20240401	23700	0.63	20241112	51500	-53.69	20240401	23700	0.63	20241112	2.29	N	005290	500	257 억	5315397	N	N	1720	N	N
109	20241112	130200	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	23900	-600	5	-2.45	7939825900	330179	48.42	24350	24600	23750	31850	17150	24500	24046.83	10.34	89673	27066	25782	25016	23732	22966	25400	23350	257	7350	500	18620	50	1	51414494	12288	9.65	1.53	12	0.64	2476.00	15658.00	51500	20240401	-53.59	23750	20241112	0.63	51500	-53.59	20240401	23750	0.63	20241112	51500	-53.59	20240401	23750	0.63	20241112	2.29	N	005290	500	257 억	5315397	N	N	1720	N	N
110	20241112	120200	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24000	-500	5	-2.04	7296591050	303321	44.48	24350	24600	23750	31850	17150	24500	24055.45	10.34	85049	27066	25782	25016	23732	22966	25400	23350	257	7350	500	18620	50	1	51414494	12339	9.69	1.53	12	0.59	2476.00	15658.00	51500	20240401	-53.40	23750	20241112	1.05	51500	-53.40	20240401	23750	1.05	20241112	51500	-53.40	20240401	23750	1.05	20241112	2.29	N	005290	500	257 억	5315397	N	N	1720	N	N
111	20241112	110159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24050	-450	5	-1.84	6545898550	272048	39.90	24350	24600	23750	31850	17150	24500	24061.31	10.34	76120	27066	25782	25016	23732	22966	25400	23350	257	7350	500	18620	50	1	51414494	12365	9.71	1.54	12	0.53	2476.00	15658.00	51500	20240401	-53.30	23750	20241112	1.26	51500	-53.30	20240401	23750	1.26	20241112	51500	-53.30	20240401	23750	1.26	20241112	2.29	N	005290	500	257 억	5315397	N	N	1720	N	N
112	20241112	100200	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24050	-450	5	-1.84	3657289550	152251	22.33	24350	24600	23750	31850	17150	24500	24020.97	10.34	25193	27066	25782	25016	23732	22966	25400	23350	257	7350	500	18620	50	1	51414494	12365	9.71	1.54	12	0.30	2476.00	15658.00	51500	20240401	-53.30	23750	20241112	1.26	51500	-53.30	20240401	23750	1.26	20241112	51500	-53.30	20240401	23750	1.26	20241112	2.29	N	005290	500	257 억	5315397	N	N	1720	N	N
113	20241112	090159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24250	-250	5	-1.02	215409150	8824	1.29	24350	24600	24250	31850	17150	24500	24410.20	10.34	1750	27066	25782	25016	23732	22966	25400	23350	257	7350	500	18620	50	1	51414494	12468	9.79	1.55	12	0.02	2476.00	15658.00	51500	20240401	-52.91	24250	20241112	0.00	51500	-52.91	20240401	24250	0.00	20241112	51500	-52.91	20240401	24250	0.00	20241112	2.29	N	005290	500	257 억	5315397	N	N	1720	N	N
114	20241111	160159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24500	-1750	5	-6.67	16700306600	676819	107.77	26100	26300	24250	34100	18400	26250	24674.10	10.17	27685	28550	27400	26800	25650	25050	27100	25350	257	7850	500	19950	50	1	51414494	12597	9.89	1.56	12	1.32	2476.00	15658.00	51500	20240401	-52.43	24250	20241111	1.03	51500	-52.43	20240401	24250	1.03	20241111	51500	-52.43	20240401	24250	1.03	20241111	2.24	N	005290	500	257 억	5231359	N	N	1720	N	N
115	20241111	150203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24450	-1800	5	-6.86	15688204100	635474	101.19	26100	26300	24250	34100	18400	26250	24686.26	10.17	19521	28550	27400	26800	25650	25050	27100	25350	257	7850	500	19950	50	1	51414494	12571	9.87	1.56	12	1.24	2476.00	15658.00	51500	20240401	-52.52	24250	20241111	0.82	51500	-52.52	20240401	24250	0.82	20241111	51500	-52.52	20240401	24250	0.82	20241111	2.24	N	005290	500	257 억	5231359	N	N	1033	N	N
116	20241111	140200	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24500	-1750	5	-6.67	14466684950	585608	93.25	26100	26300	24250	34100	18400	26250	24702.47	10.17	21842	28550	27400	26800	25650	25050	27100	25350	257	7850	500	19950	50	1	51414494	12597	9.89	1.56	12	1.14	2476.00	15658.00	51500	20240401	-52.43	24250	20241111	1.03	51500	-52.43	20240401	24250	1.03	20241111	51500	-52.43	20240401	24250	1.03	20241111	2.24	N	005290	500	257 억	5231359	N	N	1033	N	N
117	20241111	130159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24400	-1850	5	-7.05	13005075550	526052	83.76	26100	26300	24250	34100	18400	26250	24720.68	10.17	3443	28550	27400	26800	25650	25050	27100	25350	257	7850	500	19950	50	1	51414494	12545	9.85	1.56	12	1.02	2476.00	15658.00	51500	20240401	-52.62	24250	20241111	0.62	51500	-52.62	20240401	24250	0.62	20241111	51500	-52.62	20240401	24250	0.62	20241111	2.24	N	005290	500	257 억	5231359	N	N	1033	N	N
118	20241111	120159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24350	-1900	5	-7.24	10887578900	438980	69.90	26100	26300	24300	34100	18400	26250	24800.45	10.17	-14573	28550	27400	26800	25650	25050	27100	25350	257	7850	500	19950	50	1	51414494	12519	9.83	1.56	12	0.85	2476.00	15658.00	51500	20240401	-52.72	24300	20241111	0.21	51500	-52.72	20240401	24300	0.21	20241111	51500	-52.72	20240401	24300	0.21	20241111	2.24	N	005290	500	257 억	5231359	N	N	1033	N	N
119	20241111	110159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24550	-1700	5	-6.48	9312382450	374542	59.64	26100	26300	24300	34100	18400	26250	24861.66	10.17	-19931	28550	27400	26800	25650	25050	27100	25350	257	7850	500	19950	50	1	51414494	12622	9.92	1.57	12	0.73	2476.00	15658.00	51500	20240401	-52.33	24300	20241111	1.03	51500	-52.33	20240401	24300	1.03	20241111	51500	-52.33	20240401	24300	1.03	20241111	2.24	N	005290	500	257 억	5231359	N	N	1033	N	N
120	20241111	100158	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	24400	-1850	5	-7.05	7038649000	281905	44.89	26100	26300	24300	34100	18400	26250	24966.04	10.17	-23365	28550	27400	26800	25650	25050	27100	25350	257	7850	500	19950	50	1	51414494	12545	9.85	1.56	12	0.55	2476.00	15658.00	51500	20240401	-52.62	24300	20241111	0.41	51500	-52.62	20240401	24300	0.41	20241111	51500	-52.62	20240401	24300	0.41	20241111	2.24	N	005290	500	257 억	5231359	N	N	1033	N	N
121	20241111	090158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26000	-250	5	-0.95	246432700	9452	1.51	26100	26300	25900	34100	18400	26250	26062.79	10.17	-3114	28550	27400	26800	25650	25050	27100	25350	257	7850	500	19950	50	1	51414494	13368	10.50	1.66	12	0.02	2476.00	15658.00	51500	20240401	-49.51	25800	20241023	0.78	51500	-49.51	20240401	25800	0.78	20241023	51500	-49.51	20240401	25800	0.78	20241023	2.24	N	005290	500	257 억	5231359	N	N	1033	N	N
122	20241108	160156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26250	-1350	5	-4.89	16769575650	621625	89.82	27900	27950	26200	35850	19350	27600	26978.08	10.42	-147034	29866	28732	28116	26982	26366	28425	26675	257	8250	500	20970	50	1	51414494	13496	10.60	1.68	12	1.21	2476.00	15658.00	51500	20240401	-49.03	25800	20241023	1.74	51500	-49.03	20240401	25800	1.74	20241023	51500	-49.03	20240401	25800	1.74	20241023	2.11	N	005290	500	257 억	5357815	N	N	1033	N	N
123	20241108	150200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26300	-1300	5	-4.71	15213149200	562364	81.26	27900	27950	26300	35850	19350	27600	27052.14	10.42	-129983	29866	28732	28116	26982	26366	28425	26675	257	8250	500	20970	50	1	51414494	13522	10.62	1.68	12	1.09	2476.00	15658.00	51500	20240401	-48.93	25800	20241023	1.94	51500	-48.93	20240401	25800	1.94	20241023	51500	-48.93	20240401	25800	1.94	20241023	2.11	N	005290	500	257 억	5357815	N	N	8451	N	N
124	20241108	140158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26650	-950	5	-3.44	11816622950	433896	62.69	27900	27950	26550	35850	19350	27600	27233.77	10.42	-78355	29866	28732	28116	26982	26366	28425	26675	257	8250	500	20970	50	1	51414494	13702	10.76	1.70	12	0.84	2476.00	15658.00	51500	20240401	-48.25	25800	20241023	3.29	51500	-48.25	20240401	25800	3.29	20241023	51500	-48.25	20240401	25800	3.29	20241023	2.11	N	005290	500	257 억	5357815	N	N	8451	N	N
125	20241108	130158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26850	-750	5	-2.72	9687163050	354196	51.18	27900	27950	26800	35850	19350	27600	27349.72	10.42	-49207	29866	28732	28116	26982	26366	28425	26675	257	8250	500	20970	50	1	51414494	13805	10.84	1.71	12	0.69	2476.00	15658.00	51500	20240401	-47.86	25800	20241023	4.07	51500	-47.86	20240401	25800	4.07	20241023	51500	-47.86	20240401	25800	4.07	20241023	2.11	N	005290	500	257 억	5357815	N	N	8451	N	N
126	20241108	120159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27000	-600	5	-2.17	8450382250	308270	44.54	27900	27950	26900	35850	19350	27600	27412.28	10.42	-29419	29866	28732	28116	26982	26366	28425	26675	257	8250	500	20970	50	1	51414494	13882	10.90	1.72	12	0.60	2476.00	15658.00	51500	20240401	-47.57	25800	20241023	4.65	51500	-47.57	20240401	25800	4.65	20241023	51500	-47.57	20240401	25800	4.65	20241023	2.11	N	005290	500	257 억	5357815	N	N	8451	N	N
127	20241108	110200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27200	-400	5	-1.45	6618664700	240457	34.74	27900	27950	27050	35850	19350	27600	27525.36	10.42	-13399	29866	28732	28116	26982	26366	28425	26675	257	8250	500	20970	50	1	51414494	13985	10.99	1.74	12	0.47	2476.00	15658.00	51500	20240401	-47.18	25800	20241023	5.43	51500	-47.18	20240401	25800	5.43	20241023	51500	-47.18	20240401	25800	5.43	20241023	2.11	N	005290	500	257 억	5357815	N	N	8451	N	N
128	20241108	100159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27250	-350	5	-1.27	4637016750	167512	24.20	27900	27950	27250	35850	19350	27600	27681.70	10.42	-14483	29866	28732	28116	26982	26366	28425	26675	257	8250	500	20970	50	1	51414494	14010	11.01	1.74	12	0.33	2476.00	15658.00	51500	20240401	-47.09	25800	20241023	5.62	51500	-47.09	20240401	25800	5.62	20241023	51500	-47.09	20240401	25800	5.62	20241023	2.11	N	005290	500	257 억	5357815	N	N	8451	N	N
129	20241108	090157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27850	250	2	0.91	272869400	9789	1.41	27900	27900	27800	35850	19350	27600	27875.10	10.42	636	29866	28732	28116	26982	26366	28425	26675	257	8250	500	20970	50	1	51414494	14319	11.25	1.78	12	0.02	2476.00	15658.00	51500	20240401	-45.92	25800	20241023	7.95	51500	-45.92	20240401	25800	7.95	20241023	51500	-45.92	20240401	25800	7.95	20241023	2.11	N	005290	500	257 억	5357815	N	N	8451	N	N
130	20241107	160158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27600	-1450	5	-4.99	19176531700	686710	28.03	29250	29250	27500	37750	20350	29050	27922.06	10.77	-202808	31750	30400	28750	27400	25750	31075	28075	257	8700	500	22070	50	1	51414494	14190	11.15	1.76	12	1.34	2476.00	15658.00	51500	20240401	-46.41	25800	20241023	6.98	51500	-46.41	20240401	25800	6.98	20241023	51500	-46.41	20240401	25800	6.98	20241023	2.09	N	005290	500	257 억	5538505	N	N	8399	N	N
131	20241107	150157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27750	-1300	5	-4.48	17971687700	643113	26.25	29250	29250	27500	37750	20350	29050	27940.87	10.77	-190085	31750	30400	28750	27400	25750	31075	28075	257	8700	500	22070	50	1	51414494	14268	11.21	1.77	12	1.25	2476.00	15658.00	51500	20240401	-46.12	25800	20241023	7.56	51500	-46.12	20240401	25800	7.56	20241023	51500	-46.12	20240401	25800	7.56	20241023	2.09	N	005290	500	257 억	5538505	N	N	11042	N	N
132	20241107	140200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27700	-1350	5	-4.65	16002516800	572028	23.35	29250	29250	27500	37750	20350	29050	27970.72	10.77	-152793	31750	30400	28750	27400	25750	31075	28075	257	8700	500	22070	50	1	51414494	14242	11.19	1.77	12	1.11	2476.00	15658.00	51500	20240401	-46.21	25800	20241023	7.36	51500	-46.21	20240401	25800	7.36	20241023	51500	-46.21	20240401	25800	7.36	20241023	2.09	N	005290	500	257 억	5538505	N	N	11042	N	N
133	20241107	130200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27800	-1250	5	-4.30	14148184250	505205	20.62	29250	29250	27500	37750	20350	29050	28000.06	10.77	-125547	31750	30400	28750	27400	25750	31075	28075	257	8700	500	22070	50	1	51414494	14293	11.23	1.78	12	0.98	2476.00	15658.00	51500	20240401	-46.02	25800	20241023	7.75	51500	-46.02	20240401	25800	7.75	20241023	51500	-46.02	20240401	25800	7.75	20241023	2.09	N	005290	500	257 억	5538505	N	N	11042	N	N
134	20241107	120158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27750	-1300	5	-4.48	12137133850	432777	17.67	29250	29250	27500	37750	20350	29050	28039.40	10.77	-99923	31750	30400	28750	27400	25750	31075	28075	257	8700	500	22070	50	1	51414494	14268	11.21	1.77	12	0.84	2476.00	15658.00	51500	20240401	-46.12	25800	20241023	7.56	51500	-46.12	20240401	25800	7.56	20241023	51500	-46.12	20240401	25800	7.56	20241023	2.09	N	005290	500	257 억	5538505	N	N	11042	N	N
135	20241107	110158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27650	-1400	5	-4.82	10444260300	371823	15.18	29250	29250	27500	37750	20350	29050	28083.35	10.77	-75791	31750	30400	28750	27400	25750	31075	28075	257	8700	500	22070	50	1	51414494	14216	11.17	1.77	12	0.72	2476.00	15658.00	51500	20240401	-46.31	25800	20241023	7.17	51500	-46.31	20240401	25800	7.17	20241023	51500	-46.31	20240401	25800	7.17	20241023	2.09	N	005290	500	257 억	5538505	N	N	11042	N	N
136	20241107	100158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27800	-1250	5	-4.30	8177262300	289952	11.84	29250	29250	27500	37750	20350	29050	28195.34	10.77	-46604	31750	30400	28750	27400	25750	31075	28075	257	8700	500	22070	50	1	51414494	14293	11.23	1.78	12	0.56	2476.00	15658.00	51500	20240401	-46.02	25800	20241023	7.75	51500	-46.02	20240401	25800	7.75	20241023	51500	-46.02	20240401	25800	7.75	20241023	2.09	N	005290	500	257 억	5538505	N	N	11042	N	N
137	20241107	090158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28500	-550	5	-1.89	1128339700	38999	1.59	29250	29250	28450	37750	20350	29050	28925.16	10.77	-16717	31750	30400	28750	27400	25750	31075	28075	257	8700	500	22070	50	1	51414494	14653	11.51	1.82	12	0.08	2476.00	15658.00	51500	20240401	-44.66	25800	20241023	10.47	51500	-44.66	20240401	25800	10.47	20241023	51500	-44.66	20240401	25800	10.47	20241023	2.09	N	005290	500	257 억	5538505	N	N	11042	N	N
138	20241106	160158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29050	2100	2	7.79	70732619150	2443707	1183.91	27250	30100	27100	35000	18900	26950	28944.71	10.99	-118873	27550	27250	27050	26750	26550	27200	26700	257	8050	500	20480	50	1	51414494	14936	11.73	1.86	12	4.75	2476.00	15658.00	51500	20240401	-43.59	25800	20241023	12.60	51500	-43.59	20240401	25800	12.60	20241023	51500	-43.59	20240401	25800	12.60	20241023	2.08	N	005290	500	257 억	5652552	N	N	11039	N	N
139	20241106	150203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28800	1850	2	6.86	67880855600	2345250	1136.21	27250	30100	27100	35000	18900	26950	28943.97	10.99	-110618	27550	27250	27050	26750	26550	27200	26700	257	8050	500	20480	50	1	51414494	14807	11.63	1.84	12	4.56	2476.00	15658.00	51500	20240401	-44.08	25800	20241023	11.63	51500	-44.08	20240401	25800	11.63	20241023	51500	-44.08	20240401	25800	11.63	20241023	2.08	N	005290	500	257 억	5652552	N	N	4438	N	N
140	20241106	140202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28450	1500	2	5.57	63209983700	2182527	1057.38	27250	30100	27100	35000	18900	26950	28961.83	10.99	-103654	27550	27250	27050	26750	26550	27200	26700	257	8050	500	20480	50	1	51414494	14627	11.49	1.82	12	4.24	2476.00	15658.00	51500	20240401	-44.76	25800	20241023	10.27	51500	-44.76	20240401	25800	10.27	20241023	51500	-44.76	20240401	25800	10.27	20241023	2.08	N	005290	500	257 억	5652552	N	N	4438	N	N
141	20241106	130201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28550	1600	2	5.94	58582146850	2020002	978.64	27250	30100	27100	35000	18900	26950	29001.03	10.99	-99366	27550	27250	27050	26750	26550	27200	26700	257	8050	500	20480	50	1	51414494	14679	11.53	1.82	12	3.93	2476.00	15658.00	51500	20240401	-44.56	25800	20241023	10.66	51500	-44.56	20240401	25800	10.66	20241023	51500	-44.56	20240401	25800	10.66	20241023	2.08	N	005290	500	257 억	5652552	N	N	4438	N	N
142	20241106	120158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29150	2200	2	8.16	51440495450	1772585	858.77	27250	30100	27100	35000	18900	26950	29020.04	10.99	-111757	27550	27250	27050	26750	26550	27200	26700	257	8050	500	20480	50	1	51414494	14987	11.77	1.86	12	3.45	2476.00	15658.00	51500	20240401	-43.40	25800	20241023	12.98	51500	-43.40	20240401	25800	12.98	20241023	51500	-43.40	20240401	25800	12.98	20241023	2.08	N	005290	500	257 억	5652552	N	N	4438	N	N
143	20241106	110159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27150	200	2	0.74	2751208800	100817	48.84	27250	27600	27100	35000	18900	26950	27289.14	10.99	-5631	27550	27250	27050	26750	26550	27200	26700	257	8050	500	20480	50	1	51414494	13959	10.97	1.73	12	0.20	2476.00	15658.00	51500	20240401	-47.28	25800	20241023	5.23	51500	-47.28	20240401	25800	5.23	20241023	51500	-47.28	20240401	25800	5.23	20241023	2.08	N	005290	500	257 억	5652552	N	N	4438	N	N
144	20241106	100200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27150	200	2	0.74	2120076100	77638	37.61	27250	27600	27100	35000	18900	26950	27307.20	10.99	3172	27550	27250	27050	26750	26550	27200	26700	257	8050	500	20480	50	1	51414494	13959	10.97	1.73	12	0.15	2476.00	15658.00	51500	20240401	-47.28	25800	20241023	5.23	51500	-47.28	20240401	25800	5.23	20241023	51500	-47.28	20240401	25800	5.23	20241023	2.08	N	005290	500	257 억	5652552	N	N	4438	N	N
145	20241106	090159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27300	350	2	1.30	255970300	9388	4.55	27250	27400	27250	35000	18900	26950	27265.69	10.99	3607	27550	27250	27050	26750	26550	27200	26700	257	8050	500	20480	50	1	51414494	14036	11.03	1.74	12	0.02	2476.00	15658.00	51500	20240401	-46.99	25800	20241023	5.81	51500	-46.99	20240401	25800	5.81	20241023	51500	-46.99	20240401	25800	5.81	20241023	2.08	N	005290	500	257 억	5652552	N	N	4438	N	N
146	20241105	160157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26950	-300	5	-1.10	5565557500	205967	84.03	26950	27350	26850	35400	19100	27250	27021.54	10.95	35606	27916	27582	27016	26682	26116	27750	26850	257	8150	500	20710	50	1	51414494	13856	10.88	1.72	12	0.40	2476.00	15658.00	51500	20240401	-47.67	25800	20241023	4.46	51500	-47.67	20240401	25800	4.46	20241023	51500	-47.67	20240401	25800	4.46	20241023	2.08	N	005290	500	257 억	5630407	N	N	4438	N	N
147	20241105	150159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27000	-250	5	-0.92	5132175150	189889	77.47	26950	27350	26850	35400	19100	27250	27027.14	10.95	35216	27916	27582	27016	26682	26116	27750	26850	257	8150	500	20710	50	1	51414494	13882	10.90	1.72	12	0.37	2476.00	15658.00	51500	20240401	-47.57	25800	20241023	4.65	51500	-47.57	20240401	25800	4.65	20241023	51500	-47.57	20240401	25800	4.65	20241023	2.08	N	005290	500	257 억	5630407	N	N	15176	N	N
148	20241105	140157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27000	-250	5	-0.92	4472846700	165492	67.52	26950	27350	26850	35400	19100	27250	27027.46	10.95	28634	27916	27582	27016	26682	26116	27750	26850	257	8150	500	20710	50	1	51414494	13882	10.90	1.72	12	0.32	2476.00	15658.00	51500	20240401	-47.57	25800	20241023	4.65	51500	-47.57	20240401	25800	4.65	20241023	51500	-47.57	20240401	25800	4.65	20241023	2.08	N	005290	500	257 억	5630407	N	N	15176	N	N
149	20241105	130157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27050	-200	5	-0.73	3901794250	144390	58.91	26950	27350	26850	35400	19100	27250	27022.47	10.95	23979	27916	27582	27016	26682	26116	27750	26850	257	8150	500	20710	50	1	51414494	13908	10.92	1.73	12	0.28	2476.00	15658.00	51500	20240401	-47.48	25800	20241023	4.84	51500	-47.48	20240401	25800	4.84	20241023	51500	-47.48	20240401	25800	4.84	20241023	2.08	N	005290	500	257 억	5630407	N	N	15176	N	N
150	20241105	120158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27050	-200	5	-0.73	3370024900	124751	50.90	26950	27350	26850	35400	19100	27250	27013.85	10.95	14454	27916	27582	27016	26682	26116	27750	26850	257	8150	500	20710	50	1	51414494	13908	10.92	1.73	12	0.24	2476.00	15658.00	51500	20240401	-47.48	25800	20241023	4.84	51500	-47.48	20240401	25800	4.84	20241023	51500	-47.48	20240401	25800	4.84	20241023	2.08	N	005290	500	257 억	5630407	N	N	15176	N	N
151	20241105	110154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27050	-200	5	-0.73	2732422900	101154	41.27	26950	27350	26850	35400	19100	27250	27012.31	10.95	13773	27916	27582	27016	26682	26116	27750	26850	257	8150	500	20710	50	1	51414494	13908	10.92	1.73	12	0.20	2476.00	15658.00	51500	20240401	-47.48	25800	20241023	4.84	51500	-47.48	20240401	25800	4.84	20241023	51500	-47.48	20240401	25800	4.84	20241023	2.08	N	005290	500	257 억	5630407	N	N	15176	N	N
152	20241105	100157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26950	-300	5	-1.10	1945821500	72050	29.40	26950	27350	26850	35400	19100	27250	27006.26	10.95	11554	27916	27582	27016	26682	26116	27750	26850	257	8150	500	20710	50	1	51414494	13856	10.88	1.72	12	0.14	2476.00	15658.00	51500	20240401	-47.67	25800	20241023	4.46	51500	-47.67	20240401	25800	4.46	20241023	51500	-47.67	20240401	25800	4.46	20241023	2.08	N	005290	500	257 억	5630407	N	N	15176	N	N
153	20241105	090155	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27000	-250	5	-0.92	81755050	3036	1.24	26950	27000	26850	35400	19100	27250	26919.39	10.95	-590	27916	27582	27016	26682	26116	27750	26850	257	8150	500	20710	50	1	51414494	13882	10.90	1.72	12	0.01	2476.00	15658.00	51500	20240401	-47.57	25800	20241023	4.65	51500	-47.57	20240401	25800	4.65	20241023	51500	-47.57	20240401	25800	4.65	20241023	2.08	N	005290	500	257 억	5630407	N	N	15176	N	N
154	20241104	160156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27250	600	2	2.25	6601261400	244067	133.72	26650	27350	26450	34600	18700	26650	27046.53	10.95	37553	27116	26882	26716	26482	26316	27000	26600	257	7950	500	20250	50	1	51414494	14010	11.01	1.74	12	0.47	2476.00	15658.00	51500	20240401	-47.09	25800	20241023	5.62	51500	-47.09	20240401	25800	5.62	20241023	51500	-47.09	20240401	25800	5.62	20241023	2.10	N	005290	500	257 억	5628190	N	N	15172	N	N
155	20241104	150158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26950	300	2	1.13	5917576350	218848	119.90	26650	27350	26450	34600	18700	26650	27039.66	10.95	34857	27116	26882	26716	26482	26316	27000	26600	257	7950	500	20250	50	1	51414494	13856	10.88	1.72	12	0.43	2476.00	15658.00	51500	20240401	-47.67	25800	20241023	4.46	51500	-47.67	20240401	25800	4.46	20241023	51500	-47.67	20240401	25800	4.46	20241023	2.10	N	005290	500	257 억	5628190	N	N	2672	N	N
156	20241104	140156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27050	400	2	1.50	5109608850	188925	103.51	26650	27350	26450	34600	18700	26650	27045.70	10.95	26686	27116	26882	26716	26482	26316	27000	26600	257	7950	500	20250	50	1	51414494	13908	10.92	1.73	12	0.37	2476.00	15658.00	51500	20240401	-47.48	25800	20241023	4.84	51500	-47.48	20240401	25800	4.84	20241023	51500	-47.48	20240401	25800	4.84	20241023	2.10	N	005290	500	257 억	5628190	N	N	2672	N	N
157	20241104	130142	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27150	500	2	1.88	4385708950	162199	88.87	26650	27350	26450	34600	18700	26650	27039.06	10.95	20353	27116	26882	26716	26482	26316	27000	26600	257	7950	500	20250	50	1	51414494	13959	10.97	1.73	12	0.32	2476.00	15658.00	51500	20240401	-47.28	25800	20241023	5.23	51500	-47.28	20240401	25800	5.23	20241023	51500	-47.28	20240401	25800	5.23	20241023	2.10	N	005290	500	257 억	5628190	N	N	2672	N	N
158	20241104	120154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27250	600	2	2.25	3927028150	145345	79.63	26650	27350	26450	34600	18700	26650	27018.67	10.95	13684	27116	26882	26716	26482	26316	27000	26600	257	7950	500	20250	50	1	51414494	14010	11.01	1.74	12	0.28	2476.00	15658.00	51500	20240401	-47.09	25800	20241023	5.62	51500	-47.09	20240401	25800	5.62	20241023	51500	-47.09	20240401	25800	5.62	20241023	2.10	N	005290	500	257 억	5628190	N	N	2672	N	N
159	20241104	110154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27150	500	2	1.88	3165422200	117371	64.31	26650	27300	26450	34600	18700	26650	26969.37	10.95	5682	27116	26882	26716	26482	26316	27000	26600	257	7950	500	20250	50	1	51414494	13959	10.97	1.73	12	0.23	2476.00	15658.00	51500	20240401	-47.28	25800	20241023	5.23	51500	-47.28	20240401	25800	5.23	20241023	51500	-47.28	20240401	25800	5.23	20241023	2.10	N	005290	500	257 억	5628190	N	N	2672	N	N
160	20241104	100154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27150	500	2	1.88	1520625700	56719	31.08	26650	27200	26450	34600	18700	26650	26809.81	10.95	3537	27116	26882	26716	26482	26316	27000	26600	257	7950	500	20250	50	1	51414494	13959	10.97	1.73	12	0.11	2476.00	15658.00	51500	20240401	-47.28	25800	20241023	5.23	51500	-47.28	20240401	25800	5.23	20241023	51500	-47.28	20240401	25800	5.23	20241023	2.10	N	005290	500	257 억	5628190	N	N	2672	N	N
161	20241104	090153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26550	-100	5	-0.38	61108900	2294	1.26	26650	26950	26550	34600	18700	26650	26638.58	10.95	-424	27116	26882	26716	26482	26316	27000	26600	257	7950	500	20250	50	1	51414494	13651	10.72	1.70	12	0.00	2476.00	15658.00	51500	20240401	-48.45	25800	20241023	2.91	51500	-48.45	20240401	25800	2.91	20241023	51500	-48.45	20240401	25800	2.91	20241023	2.10	N	005290	500	257 억	5628190	N	N	2672	N	N
162	20241101	160150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26650	-400	5	-1.48	4834708350	181091	53.59	26600	26950	26550	35150	18950	27050	26697.74	10.89	-18304	28050	27550	26800	26300	25550	27800	26550	257	8100	500	20550	50	1	51414494	13702	10.76	1.70	12	0.35	2476.00	15658.00	51500	20240401	-48.25	25800	20241023	3.29	51500	-48.25	20240401	25800	3.29	20241023	51500	-48.25	20240401	25800	3.29	20241023	2.10	N	005290	500	257 억	5597983	N	N	2672	N	N
163	20241101	150155	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26600	-450	5	-1.66	4344185200	162661	48.13	26600	26950	26550	35150	18950	27050	26706.98	10.89	-16011	28050	27550	26800	26300	25550	27800	26550	257	8100	500	20550	50	1	51414494	13676	10.74	1.70	12	0.32	2476.00	15658.00	51500	20240401	-48.35	25800	20241023	3.10	51500	-48.35	20240401	25800	3.10	20241023	51500	-48.35	20240401	25800	3.10	20241023	2.10	N	005290	500	257 억	5597983	N	N	2904	N	N
164	20241101	140153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26800	-250	5	-0.92	3500699300	131019	38.77	26600	26950	26550	35150	18950	27050	26719.01	10.89	-15487	28050	27550	26800	26300	25550	27800	26550	257	8100	500	20550	50	1	51414494	13779	10.82	1.71	12	0.25	2476.00	15658.00	51500	20240401	-47.96	25800	20241023	3.88	51500	-47.96	20240401	25800	3.88	20241023	51500	-47.96	20240401	25800	3.88	20241023	2.10	N	005290	500	257 억	5597983	N	N	2904	N	N
165	20241101	130201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26850	-200	5	-0.74	2963051250	110961	32.84	26600	26950	26550	35150	18950	27050	26703.53	10.89	-16131	28050	27550	26800	26300	25550	27800	26550	257	8100	500	20550	50	1	51414494	13805	10.84	1.71	12	0.22	2476.00	15658.00	51500	20240401	-47.86	25800	20241023	4.07	51500	-47.86	20240401	25800	4.07	20241023	51500	-47.86	20240401	25800	4.07	20241023	2.10	N	005290	500	257 억	5597983	N	N	2904	N	N
166	20241101	120203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26700	-350	5	-1.29	2517458850	94340	27.92	26600	26950	26550	35150	18950	27050	26684.95	10.89	-13346	28050	27550	26800	26300	25550	27800	26550	257	8100	500	20550	50	1	51414494	13728	10.78	1.71	12	0.18	2476.00	15658.00	51500	20240401	-48.16	25800	20241023	3.49	51500	-48.16	20240401	25800	3.49	20241023	51500	-48.16	20240401	25800	3.49	20241023	2.10	N	005290	500	257 억	5597983	N	N	2904	N	N
167	20241101	110201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26650	-400	5	-1.48	1910639850	71600	21.19	26600	26950	26550	35150	18950	27050	26684.90	10.89	-6679	28050	27550	26800	26300	25550	27800	26550	257	8100	500	20550	50	1	51414494	13702	10.76	1.70	12	0.14	2476.00	15658.00	51500	20240401	-48.25	25800	20241023	3.29	51500	-48.25	20240401	25800	3.29	20241023	51500	-48.25	20240401	25800	3.29	20241023	2.10	N	005290	500	257 억	5597983	N	N	2904	N	N
168	20241101	100202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26650	-400	5	-1.48	1269698550	47576	14.08	26600	26950	26550	35150	18950	27050	26687.77	10.89	-4049	28050	27550	26800	26300	25550	27800	26550	257	8100	500	20550	50	1	51414494	13702	10.76	1.70	12	0.09	2476.00	15658.00	51500	20240401	-48.25	25800	20241023	3.29	51500	-48.25	20240401	25800	3.29	20241023	51500	-48.25	20240401	25800	3.29	20241023	2.10	N	005290	500	257 억	5597983	N	N	2904	N	N
169	20241101	090201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26600	-450	5	-1.66	101787100	3825	1.13	26600	26700	26550	35150	18950	27050	26610.66	10.89	987	28050	27550	26800	26300	25550	27800	26550	257	8100	500	20550	50	1	51414494	13676	10.74	1.70	12	0.01	2476.00	15658.00	51500	20240401	-48.35	25800	20241023	3.10	51500	-48.35	20240401	25800	3.10	20241023	51500	-48.35	20240401	25800	3.10	20241023	2.10	N	005290	500	257 억	5597983	N	N	2904	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History