KissMeData/005290/price/prices-20241201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	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	160210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2711164750	130597	47.94	20550	21050	20350	26900	14500	20700	20757.13	11.52	11914	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5921890	N	N	1221	N	N
3	20241231	150210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2711164750	130597	47.94	20550	21050	20350	26900	14500	20700	20757.13	11.52	11914	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5921890	N	N	1221	N	N
4	20241231	140210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2711164750	130597	47.94	20550	21050	20350	26900	14500	20700	20757.13	11.52	11914	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5921890	N	N	1221	N	N
5	20241231	130210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2711164750	130597	47.94	20550	21050	20350	26900	14500	20700	20757.13	11.52	11914	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5921890	N	N	1221	N	N
6	20241231	120210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2711164750	130597	47.94	20550	21050	20350	26900	14500	20700	20757.13	11.52	11914	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5921890	N	N	1221	N	N
7	20241231	110209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2711164750	130597	47.94	20550	21050	20350	26900	14500	20700	20757.13	11.52	11914	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5921890	N	N	1221	N	N
8	20241231	100211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2711164750	130597	47.94	20550	21050	20350	26900	14500	20700	20757.13	11.52	11914	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5921890	N	N	1221	N	N
9	20241231	090211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2711164750	130597	47.94	20550	21050	20350	26900	14500	20700	20757.13	11.52	11914	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5921890	N	N	1221	N	N
10	20241230	160208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2674968000	128864	47.30	20550	21050	20350	26900	14500	20700	20757.13	11.49	0	17925	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.25	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5909976	N	N	1219	N	N
11	20241230	150210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	200	2	0.97	2404019200	115908	42.54	20550	21050	20350	26900	14500	20700	20740.76	11.49	0	14514	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10746	8.44	1.33	12	0.23	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.30	N	005290	500	257 억	5909976	N	N	3703	N	N
12	20241230	140210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20800	100	2	0.48	1633633050	79119	29.04	20550	20850	20350	26900	14500	20700	20647.78	11.49	0	7176	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10694	8.40	1.33	12	0.15	2476.00	15658.00	51500	20240401	-59.61	20200	20241209	2.97	51500	-59.61	20240401	20200	2.97	20241209	51500	-59.61	20240401	20200	2.97	20241209	2.30	N	005290	500	257 억	5909976	N	N	3703	N	N
13	20241230	130210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20650	-50	5	-0.24	1323442400	64169	23.55	20550	20800	20350	26900	14500	20700	20624.30	11.49	0	414	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10617	8.34	1.32	12	0.12	2476.00	15658.00	51500	20240401	-59.90	20200	20241209	2.23	51500	-59.90	20240401	20200	2.23	20241209	51500	-59.90	20240401	20200	2.23	20241209	2.30	N	005290	500	257 억	5909976	N	N	3703	N	N
14	20241230	120210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20700	0	3	0.00	1169550550	56725	20.82	20550	20800	20350	26900	14500	20700	20617.87	11.49	0	-2220	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10643	8.36	1.32	12	0.11	2476.00	15658.00	51500	20240401	-59.81	20200	20241209	2.48	51500	-59.81	20240401	20200	2.48	20241209	51500	-59.81	20240401	20200	2.48	20241209	2.30	N	005290	500	257 억	5909976	N	N	3703	N	N
15	20241230	110210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20700	0	3	0.00	835008800	40523	14.87	20550	20800	20350	26900	14500	20700	20605.75	11.49	0	-6741	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10643	8.36	1.32	12	0.08	2476.00	15658.00	51500	20240401	-59.81	20200	20241209	2.48	51500	-59.81	20240401	20200	2.48	20241209	51500	-59.81	20240401	20200	2.48	20241209	2.30	N	005290	500	257 억	5909976	N	N	3703	N	N
16	20241230	100210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20700	0	3	0.00	608268250	29565	10.85	20550	20800	20350	26900	14500	20700	20573.84	11.49	0	-4881	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10643	8.36	1.32	12	0.06	2476.00	15658.00	51500	20240401	-59.81	20200	20241209	2.48	51500	-59.81	20240401	20200	2.48	20241209	51500	-59.81	20240401	20200	2.48	20241209	2.30	N	005290	500	257 억	5909976	N	N	3703	N	N
17	20241230	090211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20350	-350	5	-1.69	143032250	6982	2.56	20550	20550	20350	26900	14500	20700	20485.24	11.49	0	-3707	21666	21182	20866	20382	20066	21025	20225	257	6200	500	15730	50	1	51414494	10463	8.22	1.30	12	0.01	2476.00	15658.00	51500	20240401	-60.49	20200	20241209	0.74	51500	-60.49	20240401	20200	0.74	20241209	51500	-60.49	20240401	20200	0.74	20241209	2.30	N	005290	500	257 억	5909976	N	N	3703	N	N
18	20241227	160209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20700	-350	5	-1.66	5618948250	269448	100.64	20900	21350	20550	27350	14750	21050	20852.96	11.47	0	4225	22383	21716	21333	20666	20283	21525	20475	257	6300	500	15990	50	1	51414494	10643	8.36	1.32	12	0.52	2476.00	15658.00	51500	20240401	-59.81	20200	20241209	2.48	51500	-59.81	20240401	20200	2.48	20241209	51500	-59.81	20240401	20200	2.48	20241209	2.34	N	005290	500	257 억	5895271	N	N	3703	N	N
19	20241227	150209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20600	-450	5	-2.14	4981308550	238567	89.11	20900	21350	20550	27350	14750	21050	20878.96	11.47	0	-4443	22383	21716	21333	20666	20283	21525	20475	257	6300	500	15990	50	1	51414494	10591	8.32	1.32	12	0.46	2476.00	15658.00	51500	20240401	-60.00	20200	20241209	1.98	51500	-60.00	20240401	20200	1.98	20241209	51500	-60.00	20240401	20200	1.98	20241209	2.34	N	005290	500	257 억	5895271	N	N	886	N	N
20	20241227	140211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20650	-400	5	-1.90	4093232150	195533	73.03	20900	21350	20650	27350	14750	21050	20932.74	11.47	0	4571	22383	21716	21333	20666	20283	21525	20475	257	6300	500	15990	50	1	51414494	10617	8.34	1.32	12	0.38	2476.00	15658.00	51500	20240401	-59.90	20200	20241209	2.23	51500	-59.90	20240401	20200	2.23	20241209	51500	-59.90	20240401	20200	2.23	20241209	2.34	N	005290	500	257 억	5895271	N	N	886	N	N
21	20241227	130210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20800	-250	5	-1.19	3615920750	172504	64.43	20900	21350	20650	27350	14750	21050	20960.53	11.47	0	12124	22383	21716	21333	20666	20283	21525	20475	257	6300	500	15990	50	1	51414494	10694	8.40	1.33	12	0.34	2476.00	15658.00	51500	20240401	-59.61	20200	20241209	2.97	51500	-59.61	20240401	20200	2.97	20241209	51500	-59.61	20240401	20200	2.97	20241209	2.34	N	005290	500	257 억	5895271	N	N	886	N	N
22	20241227	120208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20750	-300	5	-1.43	3176490300	151315	56.52	20900	21350	20700	27350	14750	21050	20991.95	11.47	0	10725	22383	21716	21333	20666	20283	21525	20475	257	6300	500	15990	50	1	51414494	10669	8.38	1.33	12	0.29	2476.00	15658.00	51500	20240401	-59.71	20200	20241209	2.72	51500	-59.71	20240401	20200	2.72	20241209	51500	-59.71	20240401	20200	2.72	20241209	2.34	N	005290	500	257 억	5895271	N	N	886	N	N
23	20241227	110209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20950	-100	5	-0.48	2270585350	107802	40.27	20900	21350	20850	27350	14750	21050	21062.74	11.47	0	12022	22383	21716	21333	20666	20283	21525	20475	257	6300	500	15990	50	1	51414494	10771	8.46	1.34	12	0.21	2476.00	15658.00	51500	20240401	-59.32	20200	20241209	3.71	51500	-59.32	20240401	20200	3.71	20241209	51500	-59.32	20240401	20200	3.71	20241209	2.34	N	005290	500	257 억	5895271	N	N	886	N	N
24	20241227	100209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21300	250	2	1.19	1531363900	72845	27.21	20900	21300	20850	27350	14750	21050	21021.59	11.47	0	17443	22383	21716	21333	20666	20283	21525	20475	257	6300	500	15990	50	1	51414494	10951	8.60	1.36	12	0.14	2476.00	15658.00	51500	20240401	-58.64	20200	20241209	5.45	51500	-58.64	20240401	20200	5.45	20241209	51500	-58.64	20240401	20200	5.45	20241209	2.34	N	005290	500	257 억	5895271	N	N	886	N	N
25	20241227	090211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21150	100	2	0.48	102254000	4865	1.82	20900	21150	20900	27350	14750	21050	21002.45	11.47	0	1732	22383	21716	21333	20666	20283	21525	20475	257	6300	500	15990	50	1	51414494	10874	8.54	1.35	12	0.01	2476.00	15658.00	51500	20240401	-58.93	20200	20241209	4.70	51500	-58.93	20240401	20200	4.70	20241209	51500	-58.93	20240401	20200	4.70	20241209	2.34	N	005290	500	257 억	5895271	N	N	886	N	N
26	20241226	160209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21050	-750	5	-3.44	5586307850	263123	102.41	22000	22000	20950	28300	15300	21800	21231.69	11.62	0	-80599	22433	22116	21783	21466	21133	21950	21300	257	6500	500	16560	50	1	51414494	10823	8.50	1.34	12	0.51	2476.00	15658.00	51500	20240401	-59.13	20200	20241209	4.21	51500	-59.13	20240401	20200	4.21	20241209	51500	-59.13	20240401	20200	4.21	20241209	2.42	N	005290	500	257 억	5976699	N	N	886	N	N
27	20241226	150208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20950	-850	5	-3.90	4893880000	230175	89.58	22000	22000	20950	28300	15300	21800	21261.56	11.62	0	-80443	22433	22116	21783	21466	21133	21950	21300	257	6500	500	16560	50	1	51414494	10771	8.46	1.34	12	0.45	2476.00	15658.00	51500	20240401	-59.32	20200	20241209	3.71	51500	-59.32	20240401	20200	3.71	20241209	51500	-59.32	20240401	20200	3.71	20241209	2.42	N	005290	500	257 억	5976699	N	N	784	N	N
28	20241226	140208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21000	-800	5	-3.67	4097208200	192301	74.84	22000	22000	21000	28300	15300	21800	21306.22	11.62	0	-73852	22433	22116	21783	21466	21133	21950	21300	257	6500	500	16560	50	1	51414494	10797	8.48	1.34	12	0.37	2476.00	15658.00	51500	20240401	-59.22	20200	20241209	3.96	51500	-59.22	20240401	20200	3.96	20241209	51500	-59.22	20240401	20200	3.96	20241209	2.42	N	005290	500	257 억	5976699	N	N	784	N	N
29	20241226	130209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21200	-600	5	-2.75	3490042800	163539	63.65	22000	22000	21100	28300	15300	21800	21340.74	11.62	0	-69572	22433	22116	21783	21466	21133	21950	21300	257	6500	500	16560	50	1	51414494	10900	8.56	1.35	12	0.32	2476.00	15658.00	51500	20240401	-58.83	20200	20241209	4.95	51500	-58.83	20240401	20200	4.95	20241209	51500	-58.83	20240401	20200	4.95	20241209	2.42	N	005290	500	257 억	5976699	N	N	784	N	N
30	20241226	120209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21150	-650	5	-2.98	3138494250	146940	57.19	22000	22000	21100	28300	15300	21800	21359.02	11.62	0	-67036	22433	22116	21783	21466	21133	21950	21300	257	6500	500	16560	50	1	51414494	10874	8.54	1.35	12	0.29	2476.00	15658.00	51500	20240401	-58.93	20200	20241209	4.70	51500	-58.93	20240401	20200	4.70	20241209	51500	-58.93	20240401	20200	4.70	20241209	2.42	N	005290	500	257 억	5976699	N	N	784	N	N
31	20241226	110208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21150	-650	5	-2.98	2658389850	124247	48.36	22000	22000	21100	28300	15300	21800	21396.01	11.62	0	-60340	22433	22116	21783	21466	21133	21950	21300	257	6500	500	16560	50	1	51414494	10874	8.54	1.35	12	0.24	2476.00	15658.00	51500	20240401	-58.93	20200	20241209	4.70	51500	-58.93	20240401	20200	4.70	20241209	51500	-58.93	20240401	20200	4.70	20241209	2.42	N	005290	500	257 억	5976699	N	N	784	N	N
32	20241226	100208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21300	-500	5	-2.29	1722775150	80194	31.21	22000	22000	21250	28300	15300	21800	21482.59	11.62	0	-46126	22433	22116	21783	21466	21133	21950	21300	257	6500	500	16560	50	1	51414494	10951	8.60	1.36	12	0.16	2476.00	15658.00	51500	20240401	-58.64	20200	20241209	5.45	51500	-58.64	20240401	20200	5.45	20241209	51500	-58.64	20240401	20200	5.45	20241209	2.42	N	005290	500	257 억	5976699	N	N	784	N	N
33	20241226	090208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21850	50	2	0.23	152761350	6970	2.71	22000	22000	21850	28300	15300	21800	21916.98	11.62	0	-3075	22433	22116	21783	21466	21133	21950	21300	257	6500	500	16560	50	1	51414494	11234	8.82	1.40	12	0.01	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	51500	-57.57	20240401	20200	8.17	20241209	51500	-57.57	20240401	20200	8.17	20241209	2.42	N	005290	500	257 억	5976699	N	N	784	N	N
34	20241224	160209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21800	250	2	1.16	5572528150	255826	101.37	21850	22100	21450	28000	15100	21550	21782.48	11.81	0	22441	22183	21866	21333	21016	20483	22025	21175	257	6450	500	16370	50	1	51414494	11208	8.80	1.39	12	0.50	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	51500	-57.67	20240401	20200	7.92	20241209	51500	-57.67	20240401	20200	7.92	20241209	2.45	N	005290	500	257 억	6073331	N	N	779	N	N
35	20241224	150208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21700	150	2	0.70	5070031950	232707	92.21	21850	22100	21450	28000	15100	21550	21787.19	11.81	0	22864	22183	21866	21333	21016	20483	22025	21175	257	6450	500	16370	50	1	51414494	11157	8.76	1.39	12	0.45	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	51500	-57.86	20240401	20200	7.43	20241209	51500	-57.86	20240401	20200	7.43	20241209	2.45	N	005290	500	257 억	6073331	N	N	2223	N	N
36	20241224	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22050	500	2	2.32	4508182550	206960	82.01	21850	22100	21450	28000	15100	21550	21782.87	11.81	0	29862	22183	21866	21333	21016	20483	22025	21175	257	6450	500	16370	50	1	51414494	11337	8.91	1.41	12	0.40	2476.00	15658.00	51500	20240401	-57.18	20200	20241209	9.16	51500	-57.18	20240401	20200	9.16	20241209	51500	-57.18	20240401	20200	9.16	20241209	2.45	N	005290	500	257 억	6073331	N	N	2223	N	N
37	20241224	130208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21650	100	2	0.46	3303615200	151947	60.21	21850	21950	21450	28000	15100	21550	21741.89	11.81	0	-1125	22183	21866	21333	21016	20483	22025	21175	257	6450	500	16370	50	1	51414494	11131	8.74	1.38	12	0.30	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	51500	-57.96	20240401	20200	7.18	20241209	51500	-57.96	20240401	20200	7.18	20241209	2.45	N	005290	500	257 억	6073331	N	N	2223	N	N
38	20241224	120208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21700	150	2	0.70	2966997500	136422	54.06	21850	21950	21450	28000	15100	21550	21748.67	11.81	0	2701	22183	21866	21333	21016	20483	22025	21175	257	6450	500	16370	50	1	51414494	11157	8.76	1.39	12	0.27	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	51500	-57.86	20240401	20200	7.43	20241209	51500	-57.86	20240401	20200	7.43	20241209	2.45	N	005290	500	257 억	6073331	N	N	2223	N	N
39	20241224	110208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21700	150	2	0.70	2691364550	123718	49.02	21850	21950	21450	28000	15100	21550	21754.03	11.81	0	1962	22183	21866	21333	21016	20483	22025	21175	257	6450	500	16370	50	1	51414494	11157	8.76	1.39	12	0.24	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	51500	-57.86	20240401	20200	7.43	20241209	51500	-57.86	20240401	20200	7.43	20241209	2.45	N	005290	500	257 억	6073331	N	N	2223	N	N
40	20241224	100208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21750	200	2	0.93	1789138600	82073	32.52	21850	21950	21600	28000	15100	21550	21799.36	11.81	0	-2522	22183	21866	21333	21016	20483	22025	21175	257	6450	500	16370	50	1	51414494	11183	8.78	1.39	12	0.16	2476.00	15658.00	51500	20240401	-57.77	20200	20241209	7.67	51500	-57.77	20240401	20200	7.67	20241209	51500	-57.77	20240401	20200	7.67	20241209	2.45	N	005290	500	257 억	6073331	N	N	2223	N	N
41	20241224	090209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21800	250	2	1.16	224542650	10288	4.08	21850	21900	21750	28000	15100	21550	21825.69	11.81	0	-1802	22183	21866	21333	21016	20483	22025	21175	257	6450	500	16370	50	1	51414494	11208	8.80	1.39	12	0.02	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	51500	-57.67	20240401	20200	7.92	20241209	51500	-57.67	20240401	20200	7.92	20241209	2.45	N	005290	500	257 억	6073331	N	N	2223	N	N
42	20241223	160207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21550	650	2	3.11	5375652550	251063	88.59	21100	21650	20800	27150	14650	20900	21411.39	11.67	0	78615	22000	21450	21100	20550	20200	21275	20375	257	6250	500	15880	50	1	51414494	11080	8.70	1.38	12	0.49	2476.00	15658.00	51500	20240401	-58.16	20200	20241209	6.68	51500	-58.16	20240401	20200	6.68	20241209	51500	-58.16	20240401	20200	6.68	20241209	2.41	N	005290	500	257 억	5998651	N	N	2223	N	N
43	20241223	150208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21550	650	2	3.11	4944261200	231046	81.52	21100	21650	20800	27150	14650	20900	21399.47	11.67	0	78622	22000	21450	21100	20550	20200	21275	20375	257	6250	500	15880	50	1	51414494	11080	8.70	1.38	12	0.45	2476.00	15658.00	51500	20240401	-58.16	20200	20241209	6.68	51500	-58.16	20240401	20200	6.68	20241209	51500	-58.16	20240401	20200	6.68	20241209	2.41	N	005290	500	257 억	5998651	N	N	834	N	N
44	20241223	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21550	650	2	3.11	4125451200	193105	68.14	21100	21650	20800	27150	14650	20900	21363.78	11.67	0	77624	22000	21450	21100	20550	20200	21275	20375	257	6250	500	15880	50	1	51414494	11080	8.70	1.38	12	0.38	2476.00	15658.00	51500	20240401	-58.16	20200	20241209	6.68	51500	-58.16	20240401	20200	6.68	20241209	51500	-58.16	20240401	20200	6.68	20241209	2.41	N	005290	500	257 억	5998651	N	N	834	N	N
45	20241223	130208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21400	500	2	2.39	3374345750	158270	55.85	21100	21600	20800	27150	14650	20900	21320.19	11.67	0	54085	22000	21450	21100	20550	20200	21275	20375	257	6250	500	15880	50	1	51414494	11003	8.64	1.37	12	0.31	2476.00	15658.00	51500	20240401	-58.45	20200	20241209	5.94	51500	-58.45	20240401	20200	5.94	20241209	51500	-58.45	20240401	20200	5.94	20241209	2.41	N	005290	500	257 억	5998651	N	N	834	N	N
46	20241223	120207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21600	700	2	3.35	2955324650	138780	48.97	21100	21600	20800	27150	14650	20900	21295.04	11.67	0	44124	22000	21450	21100	20550	20200	21275	20375	257	6250	500	15880	50	1	51414494	11106	8.72	1.38	12	0.27	2476.00	15658.00	51500	20240401	-58.06	20200	20241209	6.93	51500	-58.06	20240401	20200	6.93	20241209	51500	-58.06	20240401	20200	6.93	20241209	2.41	N	005290	500	257 억	5998651	N	N	834	N	N
47	20241223	110207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21350	450	2	2.15	2166811200	102040	36.00	21100	21450	20800	27150	14650	20900	21234.93	11.67	0	25777	22000	21450	21100	20550	20200	21275	20375	257	6250	500	15880	50	1	51414494	10977	8.62	1.36	12	0.20	2476.00	15658.00	51500	20240401	-58.54	20200	20241209	5.69	51500	-58.54	20240401	20200	5.69	20241209	51500	-58.54	20240401	20200	5.69	20241209	2.41	N	005290	500	257 억	5998651	N	N	834	N	N
48	20241223	100207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21300	400	2	1.91	1086349700	51472	18.16	21100	21300	20800	27150	14650	20900	21105.65	11.67	0	4989	22000	21450	21100	20550	20200	21275	20375	257	6250	500	15880	50	1	51414494	10951	8.60	1.36	12	0.10	2476.00	15658.00	51500	20240401	-58.64	20200	20241209	5.45	51500	-58.64	20240401	20200	5.45	20241209	51500	-58.64	20240401	20200	5.45	20241209	2.41	N	005290	500	257 억	5998651	N	N	834	N	N
49	20241223	090208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21100	200	2	0.96	163061000	7721	2.72	21100	21250	21100	27150	14650	20900	21119.21	11.67	0	892	22000	21450	21100	20550	20200	21275	20375	257	6250	500	15880	50	1	51414494	10848	8.52	1.35	12	0.02	2476.00	15658.00	51500	20240401	-59.03	20200	20241209	4.46	51500	-59.03	20240401	20200	4.46	20241209	51500	-59.03	20240401	20200	4.46	20241209	2.41	N	005290	500	257 억	5998651	N	N	834	N	N
50	20241220	160206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	-500	5	-2.34	5869014400	279734	76.63	21300	21650	20750	27800	15000	21400	20980.82	11.66	0	6833	22066	21732	21466	21132	20866	21600	21000	257	6400	500	16260	50	1	51414494	10746	8.44	1.33	12	0.54	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.47	N	005290	500	257 억	5993698	N	N	834	N	N
51	20241220	150206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20850	-550	5	-2.57	5153410600	245433	67.23	21300	21650	20750	27800	15000	21400	20997.22	11.66	0	-1697	22066	21732	21466	21132	20866	21600	21000	257	6400	500	16260	50	1	51414494	10720	8.42	1.33	12	0.48	2476.00	15658.00	51500	20240401	-59.51	20200	20241209	3.22	51500	-59.51	20240401	20200	3.22	20241209	51500	-59.51	20240401	20200	3.22	20241209	2.47	N	005290	500	257 억	5993698	N	N	5620	N	N
52	20241220	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20850	-550	5	-2.57	4236833500	201424	55.18	21300	21650	20800	27800	15000	21400	21034.40	11.66	0	-9776	22066	21732	21466	21132	20866	21600	21000	257	6400	500	16260	50	1	51414494	10720	8.42	1.33	12	0.39	2476.00	15658.00	51500	20240401	-59.51	20200	20241209	3.22	51500	-59.51	20240401	20200	3.22	20241209	51500	-59.51	20240401	20200	3.22	20241209	2.47	N	005290	500	257 억	5993698	N	N	5620	N	N
53	20241220	130207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	-500	5	-2.34	3679149150	174670	47.85	21300	21650	20800	27800	15000	21400	21063.43	11.66	0	-8533	22066	21732	21466	21132	20866	21600	21000	257	6400	500	16260	50	1	51414494	10746	8.44	1.33	12	0.34	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.47	N	005290	500	257 억	5993698	N	N	5620	N	N
54	20241220	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	-500	5	-2.34	3174340950	150493	41.23	21300	21650	20800	27800	15000	21400	21092.95	11.66	0	-8663	22066	21732	21466	21132	20866	21600	21000	257	6400	500	16260	50	1	51414494	10746	8.44	1.33	12	0.29	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.47	N	005290	500	257 억	5993698	N	N	5620	N	N
55	20241220	110206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20900	-500	5	-2.34	2622285500	124078	33.99	21300	21650	20900	27800	15000	21400	21134.17	11.66	0	-13312	22066	21732	21466	21132	20866	21600	21000	257	6400	500	16260	50	1	51414494	10746	8.44	1.33	12	0.24	2476.00	15658.00	51500	20240401	-59.42	20200	20241209	3.47	51500	-59.42	20240401	20200	3.47	20241209	51500	-59.42	20240401	20200	3.47	20241209	2.47	N	005290	500	257 억	5993698	N	N	5620	N	N
56	20241220	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21300	-100	5	-0.47	1486013350	70094	19.20	21300	21650	21100	27800	15000	21400	21200.29	11.66	0	5311	22066	21732	21466	21132	20866	21600	21000	257	6400	500	16260	50	1	51414494	10951	8.60	1.36	12	0.14	2476.00	15658.00	51500	20240401	-58.64	20200	20241209	5.45	51500	-58.64	20240401	20200	5.45	20241209	51500	-58.64	20240401	20200	5.45	20241209	2.47	N	005290	500	257 억	5993698	N	N	5620	N	N
57	20241220	090207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21450	50	2	0.23	68795850	3206	0.88	21300	21650	21300	27800	15000	21400	21458.47	11.66	0	-490	22066	21732	21466	21132	20866	21600	21000	257	6400	500	16260	50	1	51414494	11028	8.66	1.37	12	0.01	2476.00	15658.00	51500	20240401	-58.35	20200	20241209	6.19	51500	-58.35	20240401	20200	6.19	20241209	51500	-58.35	20240401	20200	6.19	20241209	2.47	N	005290	500	257 억	5993698	N	N	5620	N	N
58	20241219	160207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21400	-950	5	-4.25	7778076300	362391	118.29	21600	21800	21200	29050	15650	22350	21463.31	11.77	0	-72386	22883	22616	22083	21816	21283	22750	21950	257	6700	500	16980	50	1	51414494	11003	8.64	1.37	12	0.70	2476.00	15658.00	51500	20240401	-58.45	20200	20241209	5.94	51500	-58.45	20240401	20200	5.94	20241209	51500	-58.45	20240401	20200	5.94	20241209	2.43	N	005290	500	257 억	6054002	N	N	5609	N	N
59	20241219	150206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21400	-950	5	-4.25	6970023700	324645	105.97	21600	21800	21200	29050	15650	22350	21469.67	11.77	0	-80078	22883	22616	22083	21816	21283	22750	21950	257	6700	500	16980	50	1	51414494	11003	8.64	1.37	12	0.63	2476.00	15658.00	51500	20240401	-58.45	20200	20241209	5.94	51500	-58.45	20240401	20200	5.94	20241209	51500	-58.45	20240401	20200	5.94	20241209	2.43	N	005290	500	257 억	6054002	N	N	1346	N	N
60	20241219	140206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21550	-800	5	-3.58	6467996400	301289	98.34	21600	21800	21200	29050	15650	22350	21467.74	11.77	0	-85114	22883	22616	22083	21816	21283	22750	21950	257	6700	500	16980	50	1	51414494	11080	8.70	1.38	12	0.59	2476.00	15658.00	51500	20240401	-58.16	20200	20241209	6.68	51500	-58.16	20240401	20200	6.68	20241209	51500	-58.16	20240401	20200	6.68	20241209	2.43	N	005290	500	257 억	6054002	N	N	1346	N	N
61	20241219	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21400	-950	5	-4.25	5809058850	270739	88.37	21600	21800	21200	29050	15650	22350	21456.30	11.77	0	-96080	22883	22616	22083	21816	21283	22750	21950	257	6700	500	16980	50	1	51414494	11003	8.64	1.37	12	0.53	2476.00	15658.00	51500	20240401	-58.45	20200	20241209	5.94	51500	-58.45	20240401	20200	5.94	20241209	51500	-58.45	20240401	20200	5.94	20241209	2.43	N	005290	500	257 억	6054002	N	N	1346	N	N
62	20241219	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21450	-900	5	-4.03	5425843700	252860	82.53	21600	21800	21200	29050	15650	22350	21457.89	11.77	0	-95885	22883	22616	22083	21816	21283	22750	21950	257	6700	500	16980	50	1	51414494	11028	8.66	1.37	12	0.49	2476.00	15658.00	51500	20240401	-58.35	20200	20241209	6.19	51500	-58.35	20240401	20200	6.19	20241209	51500	-58.35	20240401	20200	6.19	20241209	2.43	N	005290	500	257 억	6054002	N	N	1346	N	N
63	20241219	110206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21300	-1050	5	-4.70	4536653050	211186	68.93	21600	21800	21200	29050	15650	22350	21481.78	11.77	0	-90372	22883	22616	22083	21816	21283	22750	21950	257	6700	500	16980	50	1	51414494	10951	8.60	1.36	12	0.41	2476.00	15658.00	51500	20240401	-58.64	20200	20241209	5.45	51500	-58.64	20240401	20200	5.45	20241209	51500	-58.64	20240401	20200	5.45	20241209	2.43	N	005290	500	257 억	6054002	N	N	1346	N	N
64	20241219	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21650	-700	5	-3.13	1939283050	89750	29.29	21600	21800	21450	29050	15650	22350	21607.59	11.77	0	-43581	22883	22616	22083	21816	21283	22750	21950	257	6700	500	16980	50	1	51414494	11131	8.74	1.38	12	0.17	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	51500	-57.96	20240401	20200	7.18	20241209	51500	-57.96	20240401	20200	7.18	20241209	2.43	N	005290	500	257 억	6054002	N	N	1346	N	N
65	20241219	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21500	-850	5	-3.80	418564500	19405	6.33	21600	21700	21450	29050	15650	22350	21569.85	11.77	0	-6174	22883	22616	22083	21816	21283	22750	21950	257	6700	500	16980	50	1	51414494	11054	8.68	1.37	12	0.04	2476.00	15658.00	51500	20240401	-58.25	20200	20241209	6.44	51500	-58.25	20240401	20200	6.44	20241209	51500	-58.25	20240401	20200	6.44	20241209	2.43	N	005290	500	257 억	6054002	N	N	1346	N	N
66	20241218	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22350	650	2	3.00	6699990350	305224	52.47	21700	22350	21550	28200	15200	21700	21949.48	11.69	0	43206	23033	22366	21933	21266	20833	22150	21050	257	6500	500	16490	50	1	51414494	11491	9.03	1.43	12	0.59	2476.00	15658.00	51500	20240401	-56.60	20200	20241209	10.64	51500	-56.60	20240401	20200	10.64	20241209	51500	-56.60	20240401	20200	10.64	20241209	2.39	N	005290	500	257 억	6010598	N	N	1346	N	N
67	20241218	150206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22250	550	2	2.53	6006584350	274158	47.13	21700	22350	21550	28200	15200	21700	21909.60	11.69	0	34250	23033	22366	21933	21266	20833	22150	21050	257	6500	500	16490	50	1	51414494	11440	8.99	1.42	12	0.53	2476.00	15658.00	51500	20240401	-56.80	20200	20241209	10.15	51500	-56.80	20240401	20200	10.15	20241209	51500	-56.80	20240401	20200	10.15	20241209	2.39	N	005290	500	257 억	6010598	N	N	6622	N	N
68	20241218	140206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22150	450	2	2.07	4743021850	217339	37.36	21700	22250	21550	28200	15200	21700	21823.44	11.69	0	32031	23033	22366	21933	21266	20833	22150	21050	257	6500	500	16490	50	1	51414494	11388	8.95	1.41	12	0.42	2476.00	15658.00	51500	20240401	-56.99	20200	20241209	9.65	51500	-56.99	20240401	20200	9.65	20241209	51500	-56.99	20240401	20200	9.65	20241209	2.39	N	005290	500	257 억	6010598	N	N	6622	N	N
69	20241218	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21650	-50	5	-0.23	3093570700	142536	24.50	21700	21900	21550	28200	15200	21700	21703.80	11.69	0	5544	23033	22366	21933	21266	20833	22150	21050	257	6500	500	16490	50	1	51414494	11131	8.74	1.38	12	0.28	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	51500	-57.96	20240401	20200	7.18	20241209	51500	-57.96	20240401	20200	7.18	20241209	2.39	N	005290	500	257 억	6010598	N	N	6622	N	N
70	20241218	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21650	-50	5	-0.23	2525873850	116320	20.00	21700	21900	21550	28200	15200	21700	21714.94	11.69	0	-981	23033	22366	21933	21266	20833	22150	21050	257	6500	500	16490	50	1	51414494	11131	8.74	1.38	12	0.23	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	51500	-57.96	20240401	20200	7.18	20241209	51500	-57.96	20240401	20200	7.18	20241209	2.39	N	005290	500	257 억	6010598	N	N	6622	N	N
71	20241218	110206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21700	0	3	0.00	2153453600	99144	17.04	21700	21900	21550	28200	15200	21700	21720.57	11.69	0	-3265	23033	22366	21933	21266	20833	22150	21050	257	6500	500	16490	50	1	51414494	11157	8.76	1.39	12	0.19	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	51500	-57.86	20240401	20200	7.43	20241209	51500	-57.86	20240401	20200	7.43	20241209	2.39	N	005290	500	257 억	6010598	N	N	6622	N	N
72	20241218	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21700	0	3	0.00	1504962700	69306	11.91	21700	21900	21550	28200	15200	21700	21714.86	11.69	0	-3505	23033	22366	21933	21266	20833	22150	21050	257	6500	500	16490	50	1	51414494	11157	8.76	1.39	12	0.13	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	51500	-57.86	20240401	20200	7.43	20241209	51500	-57.86	20240401	20200	7.43	20241209	2.39	N	005290	500	257 억	6010598	N	N	6622	N	N
73	20241218	090207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21700	0	3	0.00	79052600	3645	0.63	21700	21700	21600	28200	15200	21700	21686.01	11.69	0	795	23033	22366	21933	21266	20833	22150	21050	257	6500	500	16490	50	1	51414494	11157	8.76	1.39	12	0.01	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	51500	-57.86	20240401	20200	7.43	20241209	51500	-57.86	20240401	20200	7.43	20241209	2.39	N	005290	500	257 억	6010598	N	N	6622	N	N
74	20241217	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21700	-650	5	-2.91	12601352900	576650	111.53	22600	22600	21500	29050	15650	22350	21852.81	11.84	0	80310	23883	23116	22483	21716	21083	23500	22100	257	6700	500	16980	50	1	51414494	11157	8.76	1.39	12	1.12	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	51500	-57.86	20240401	20200	7.43	20241209	51500	-57.86	20240401	20200	7.43	20241209	2.21	N	005290	500	257 억	6090008	N	N	6622	N	N
75	20241217	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21800	-550	5	-2.46	11745055700	537239	103.90	22600	22600	21500	29050	15650	22350	21861.88	11.84	0	74780	23883	23116	22483	21716	21083	23500	22100	257	6700	500	16980	50	1	51414494	11208	8.80	1.39	12	1.04	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	51500	-57.67	20240401	20200	7.92	20241209	51500	-57.67	20240401	20200	7.92	20241209	2.21	N	005290	500	257 억	6090008	N	N	7007	N	N
76	20241217	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21850	-500	5	-2.24	9666702050	441766	85.44	22600	22600	21500	29050	15650	22350	21881.95	11.84	0	22964	23883	23116	22483	21716	21083	23500	22100	257	6700	500	16980	50	1	51414494	11234	8.82	1.40	12	0.86	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	51500	-57.57	20240401	20200	8.17	20241209	51500	-57.57	20240401	20200	8.17	20241209	2.21	N	005290	500	257 억	6090008	N	N	7007	N	N
77	20241217	130201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21650	-700	5	-3.13	6619037650	301668	58.34	22600	22600	21500	29050	15650	22350	21941.46	11.84	0	-53869	23883	23116	22483	21716	21083	23500	22100	257	6700	500	16980	50	1	51414494	11131	8.74	1.38	12	0.59	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	51500	-57.96	20240401	20200	7.18	20241209	51500	-57.96	20240401	20200	7.18	20241209	2.21	N	005290	500	257 억	6090008	N	N	7007	N	N
78	20241217	120205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21550	-800	5	-3.58	5648089100	256697	49.65	22600	22600	21550	29050	15650	22350	22002.94	11.84	0	-50671	23883	23116	22483	21716	21083	23500	22100	257	6700	500	16980	50	1	51414494	11080	8.70	1.38	12	0.50	2476.00	15658.00	51500	20240401	-58.16	20200	20241209	6.68	51500	-58.16	20240401	20200	6.68	20241209	51500	-58.16	20240401	20200	6.68	20241209	2.21	N	005290	500	257 억	6090008	N	N	7007	N	N
79	20241217	110205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21950	-400	5	-1.79	3911900600	176665	34.17	22600	22600	21900	29050	15650	22350	22143.04	11.84	0	-43418	23883	23116	22483	21716	21083	23500	22100	257	6700	500	16980	50	1	51414494	11285	8.87	1.40	12	0.34	2476.00	15658.00	51500	20240401	-57.38	20200	20241209	8.66	51500	-57.38	20240401	20200	8.66	20241209	51500	-57.38	20240401	20200	8.66	20241209	2.21	N	005290	500	257 억	6090008	N	N	7007	N	N
80	20241217	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22200	-150	5	-0.67	2068110350	92947	17.98	22600	22600	22000	29050	15650	22350	22250.43	11.84	0	-17311	23883	23116	22483	21716	21083	23500	22100	257	6700	500	16980	50	1	51414494	11414	8.97	1.42	12	0.18	2476.00	15658.00	51500	20240401	-56.89	20200	20241209	9.90	51500	-56.89	20240401	20200	9.90	20241209	51500	-56.89	20240401	20200	9.90	20241209	2.21	N	005290	500	257 억	6090008	N	N	7007	N	N
81	20241217	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22450	100	2	0.45	234042450	10385	2.01	22600	22600	22400	29050	15650	22350	22536.59	11.84	0	-5835	23883	23116	22483	21716	21083	23500	22100	257	6700	500	16980	50	1	51414494	11543	9.07	1.43	12	0.02	2476.00	15658.00	51500	20240401	-56.41	20200	20241209	11.14	51500	-56.41	20240401	20200	11.14	20241209	51500	-56.41	20240401	20200	11.14	20241209	2.21	N	005290	500	257 억	6090008	N	N	7007	N	N
82	20241216	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22350	750	2	3.47	11576306300	514103	70.91	21900	23250	21850	28050	15150	21600	22517.84	11.75	0	19805	22866	22232	21716	21082	20566	21975	20825	257	6450	500	16410	50	1	51414494	11491	9.03	1.43	12	1.00	2476.00	15658.00	51500	20240401	-56.60	20200	20241209	10.64	51500	-56.60	20240401	20200	10.64	20241209	51500	-56.60	20240401	20200	10.64	20241209	2.13	N	005290	500	257 억	6041346	N	N	7007	N	N
83	20241216	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22300	700	2	3.24	11153060900	495151	68.30	21900	23250	21850	28050	15150	21600	22524.73	11.75	0	20157	22866	22232	21716	21082	20566	21975	20825	257	6450	500	16410	50	1	51414494	11465	9.01	1.42	12	0.96	2476.00	15658.00	51500	20240401	-56.70	20200	20241209	10.40	51500	-56.70	20240401	20200	10.40	20241209	51500	-56.70	20240401	20200	10.40	20241209	2.13	N	005290	500	257 억	6041346	N	N	4318	N	N
84	20241216	140204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22350	750	2	3.47	10194014550	452179	62.37	21900	23250	21850	28050	15150	21600	22544.39	11.75	0	36041	22866	22232	21716	21082	20566	21975	20825	257	6450	500	16410	50	1	51414494	11491	9.03	1.43	12	0.88	2476.00	15658.00	51500	20240401	-56.60	20200	20241209	10.64	51500	-56.60	20240401	20200	10.64	20241209	51500	-56.60	20240401	20200	10.64	20241209	2.13	N	005290	500	257 억	6041346	N	N	4318	N	N
85	20241216	130205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22400	800	2	3.70	9725710450	431275	59.49	21900	23250	21850	28050	15150	21600	22551.27	11.75	0	34028	22866	22232	21716	21082	20566	21975	20825	257	6450	500	16410	50	1	51414494	11517	9.05	1.43	12	0.84	2476.00	15658.00	51500	20240401	-56.50	20200	20241209	10.89	51500	-56.50	20240401	20200	10.89	20241209	51500	-56.50	20240401	20200	10.89	20241209	2.13	N	005290	500	257 억	6041346	N	N	4318	N	N
86	20241216	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22350	750	2	3.47	9336523350	413899	57.09	21900	23250	21850	28050	15150	21600	22557.70	11.75	0	35108	22866	22232	21716	21082	20566	21975	20825	257	6450	500	16410	50	1	51414494	11491	9.03	1.43	12	0.81	2476.00	15658.00	51500	20240401	-56.60	20200	20241209	10.64	51500	-56.60	20240401	20200	10.64	20241209	51500	-56.60	20240401	20200	10.64	20241209	2.13	N	005290	500	257 억	6041346	N	N	4318	N	N
87	20241216	110205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22550	950	2	4.40	8732597350	386959	53.37	21900	23250	21850	28050	15150	21600	22567.47	11.75	0	41653	22866	22232	21716	21082	20566	21975	20825	257	6450	500	16410	50	1	51414494	11594	9.11	1.44	12	0.75	2476.00	15658.00	51500	20240401	-56.21	20200	20241209	11.63	51500	-56.21	20240401	20200	11.63	20241209	51500	-56.21	20240401	20200	11.63	20241209	2.13	N	005290	500	257 억	6041346	N	N	4318	N	N
88	20241216	100205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22450	850	2	3.94	7522088100	332891	45.92	21900	23250	21850	28050	15150	21600	22596.52	11.75	0	50347	22866	22232	21716	21082	20566	21975	20825	257	6450	500	16410	50	1	51414494	11543	9.07	1.43	12	0.65	2476.00	15658.00	51500	20240401	-56.41	20200	20241209	11.14	51500	-56.41	20240401	20200	11.14	20241209	51500	-56.41	20240401	20200	11.14	20241209	2.13	N	005290	500	257 억	6041346	N	N	4318	N	N
89	20241216	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22100	500	2	2.31	836402450	37921	5.23	21900	22250	21850	28050	15150	21600	22057.54	11.75	0	8859	22866	22232	21716	21082	20566	21975	20825	257	6450	500	16410	50	1	51414494	11363	8.93	1.41	12	0.07	2476.00	15658.00	51500	20240401	-57.09	20200	20241209	9.41	51500	-57.09	20240401	20200	9.41	20241209	51500	-57.09	20240401	20200	9.41	20241209	2.13	N	005290	500	257 억	6041346	N	N	4318	N	N
90	20241213	160159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21600	-550	5	-2.48	15594977900	720023	142.17	22150	22350	21200	28750	15550	22150	21658.89	11.36	0	-224073	22750	22450	22100	21800	21450	22275	21625	257	6600	500	16830	50	1	51414494	11106	8.72	1.38	12	1.40	2476.00	15658.00	51500	20240401	-58.06	20200	20241209	6.93	51500	-58.06	20240401	20200	6.93	20241209	51500	-58.06	20240401	20200	6.93	20241209	2.15	N	005290	500	257 억	5839531	N	N	4318	N	N
91	20241213	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21350	-800	5	-3.61	14438693250	666316	131.57	22150	22350	21200	28750	15550	22150	21669.15	11.36	0	-212871	22750	22450	22100	21800	21450	22275	21625	257	6600	500	16830	50	1	51414494	10977	8.62	1.36	12	1.30	2476.00	15658.00	51500	20240401	-58.54	20200	20241209	5.69	51500	-58.54	20240401	20200	5.69	20241209	51500	-58.54	20240401	20200	5.69	20241209	2.15	N	005290	500	257 억	5839531	N	N	4501	N	N
92	20241213	140205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21550	-600	5	-2.71	10067398650	461589	91.14	22150	22350	21450	28750	15550	22150	21810.02	11.36	0	-143882	22750	22450	22100	21800	21450	22275	21625	257	6600	500	16830	50	1	51414494	11080	8.70	1.38	12	0.90	2476.00	15658.00	51500	20240401	-58.16	20200	20241209	6.68	51500	-58.16	20240401	20200	6.68	20241209	51500	-58.16	20240401	20200	6.68	20241209	2.15	N	005290	500	257 억	5839531	N	N	4501	N	N
93	20241213	130205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21650	-500	5	-2.26	5970059850	271470	53.60	22150	22350	21600	28750	15550	22150	21991.37	11.36	0	-56870	22750	22450	22100	21800	21450	22275	21625	257	6600	500	16830	50	1	51414494	11131	8.74	1.38	12	0.53	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	51500	-57.96	20240401	20200	7.18	20241209	51500	-57.96	20240401	20200	7.18	20241209	2.15	N	005290	500	257 억	5839531	N	N	4501	N	N
94	20241213	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22050	-100	5	-0.45	2578657350	116505	23.00	22150	22350	21950	28750	15550	22150	22133.39	11.36	0	-1660	22750	22450	22100	21800	21450	22275	21625	257	6600	500	16830	50	1	51414494	11337	8.91	1.41	12	0.23	2476.00	15658.00	51500	20240401	-57.18	20200	20241209	9.16	51500	-57.18	20240401	20200	9.16	20241209	51500	-57.18	20240401	20200	9.16	20241209	2.15	N	005290	500	257 억	5839531	N	N	4501	N	N
95	20241213	110205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22050	-100	5	-0.45	1839445400	83114	16.41	22150	22350	21950	28750	15550	22150	22131.51	11.36	0	1726	22750	22450	22100	21800	21450	22275	21625	257	6600	500	16830	50	1	51414494	11337	8.91	1.41	12	0.16	2476.00	15658.00	51500	20240401	-57.18	20200	20241209	9.16	51500	-57.18	20240401	20200	9.16	20241209	51500	-57.18	20240401	20200	9.16	20241209	2.15	N	005290	500	257 억	5839531	N	N	4501	N	N
96	20241213	100204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22200	50	2	0.23	1006755600	45444	8.97	22150	22350	21950	28750	15550	22150	22153.80	11.36	0	5146	22750	22450	22100	21800	21450	22275	21625	257	6600	500	16830	50	1	51414494	11414	8.97	1.42	12	0.09	2476.00	15658.00	51500	20240401	-56.89	20200	20241209	9.90	51500	-56.89	20240401	20200	9.90	20241209	51500	-56.89	20240401	20200	9.90	20241209	2.15	N	005290	500	257 억	5839531	N	N	4501	N	N
97	20241213	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21950	-200	5	-0.90	164682950	7461	1.47	22150	22200	21950	28750	15550	22150	22068.14	11.36	0	2178	22750	22450	22100	21800	21450	22275	21625	257	6600	500	16830	50	1	51414494	11285	8.87	1.40	12	0.01	2476.00	15658.00	51500	20240401	-57.38	20200	20241209	8.66	51500	-57.38	20240401	20200	8.66	20241209	51500	-57.38	20240401	20200	8.66	20241209	2.15	N	005290	500	257 억	5839531	N	N	4501	N	N
98	20241212	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22150	250	2	1.14	11125569800	504077	182.47	22200	22400	21750	28450	15350	21900	22071.05	11.21	0	11279	22500	22200	21750	21450	21000	22350	21600	257	6550	500	16640	50	1	51414494	11388	8.95	1.41	12	0.98	2476.00	15658.00	51500	20240401	-56.99	20200	20241209	9.65	51500	-56.99	20240401	20200	9.65	20241209	51500	-56.99	20240401	20200	9.65	20241209	2.12	N	005290	500	257 억	5762770	N	N	4009	N	N
99	20241212	150204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22100	200	2	0.91	6701727400	304386	110.19	22200	22400	21750	28450	15350	21900	22017.20	11.21	0	-1970	22500	22200	21750	21450	21000	22350	21600	257	6550	500	16640	50	1	51414494	11363	8.93	1.41	12	0.59	2476.00	15658.00	51500	20240401	-57.09	20200	20241209	9.41	51500	-57.09	20240401	20200	9.41	20241209	51500	-57.09	20240401	20200	9.41	20241209	2.12	N	005290	500	257 억	5762770	N	N	1985	N	N
100	20241212	140205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22000	100	2	0.46	5453150700	247880	89.73	22200	22400	21750	28450	15350	21900	21999.16	11.21	0	-15975	22500	22200	21750	21450	21000	22350	21600	257	6550	500	16640	50	1	51414494	11311	8.89	1.41	12	0.48	2476.00	15658.00	51500	20240401	-57.28	20200	20241209	8.91	51500	-57.28	20240401	20200	8.91	20241209	51500	-57.28	20240401	20200	8.91	20241209	2.12	N	005290	500	257 억	5762770	N	N	1985	N	N
101	20241212	130204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21800	-100	5	-0.46	4550256100	206669	74.81	22200	22400	21750	28450	15350	21900	22017.12	11.21	0	-21292	22500	22200	21750	21450	21000	22350	21600	257	6550	500	16640	50	1	51414494	11208	8.80	1.39	12	0.40	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	51500	-57.67	20240401	20200	7.92	20241209	51500	-57.67	20240401	20200	7.92	20241209	2.12	N	005290	500	257 억	5762770	N	N	1985	N	N
102	20241212	120202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21850	-50	5	-0.23	3864338700	175235	63.43	22200	22400	21850	28450	15350	21900	22052.32	11.21	0	-20920	22500	22200	21750	21450	21000	22350	21600	257	6550	500	16640	50	1	51414494	11234	8.82	1.40	12	0.34	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	51500	-57.57	20240401	20200	8.17	20241209	51500	-57.57	20240401	20200	8.17	20241209	2.12	N	005290	500	257 억	5762770	N	N	1985	N	N
103	20241212	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21950	50	2	0.23	3245145950	146991	53.21	22200	22400	21850	28450	15350	21900	22077.17	11.21	0	-20109	22500	22200	21750	21450	21000	22350	21600	257	6550	500	16640	50	1	51414494	11285	8.87	1.40	12	0.29	2476.00	15658.00	51500	20240401	-57.38	20200	20241209	8.66	51500	-57.38	20240401	20200	8.66	20241209	51500	-57.38	20240401	20200	8.66	20241209	2.12	N	005290	500	257 억	5762770	N	N	1985	N	N
104	20241212	100203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22050	150	2	0.68	2174415350	98261	35.57	22200	22400	21850	28450	15350	21900	22128.98	11.21	0	-11036	22500	22200	21750	21450	21000	22350	21600	257	6550	500	16640	50	1	51414494	11337	8.91	1.41	12	0.19	2476.00	15658.00	51500	20240401	-57.18	20200	20241209	9.16	51500	-57.18	20240401	20200	9.16	20241209	51500	-57.18	20240401	20200	9.16	20241209	2.12	N	005290	500	257 억	5762770	N	N	1985	N	N
105	20241212	090204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22200	300	2	1.37	159682700	7195	2.60	22200	22250	22150	28450	15350	21900	22193.56	11.21	0	-1969	22500	22200	21750	21450	21000	22350	21600	257	6550	500	16640	50	1	51414494	11414	8.97	1.42	12	0.01	2476.00	15658.00	51500	20240401	-56.89	20200	20241209	9.90	51500	-56.89	20240401	20200	9.90	20241209	51500	-56.89	20240401	20200	9.90	20241209	2.12	N	005290	500	257 억	5762770	N	N	1985	N	N
106	20241211	160203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21900	450	2	2.10	5983438500	273978	103.57	21450	22050	21300	27850	15050	21450	21839.11	11.12	0	-6642	22150	21800	21200	20850	20250	21975	21025	257	6400	500	16300	50	1	51414494	11260	8.84	1.40	12	0.53	2476.00	15658.00	51500	20240401	-57.48	20200	20241209	8.42	51500	-57.48	20240401	20200	8.42	20241209	51500	-57.48	20240401	20200	8.42	20241209	2.17	N	005290	500	257 억	5718968	N	N	1984	N	N
107	20241211	150147	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21900	450	2	2.10	5676216750	259940	98.26	21450	22050	21300	27850	15050	21450	21836.64	11.12	0	-7523	22150	21800	21200	20850	20250	21975	21025	257	6400	500	16300	50	1	51414494	11260	8.84	1.40	12	0.51	2476.00	15658.00	51500	20240401	-57.48	20200	20241209	8.42	51500	-57.48	20240401	20200	8.42	20241209	51500	-57.48	20240401	20200	8.42	20241209	2.17	N	005290	500	257 억	5718968	N	N	1240	N	N
108	20241211	140204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21850	400	2	1.86	4821095100	220918	83.51	21450	22050	21300	27850	15050	21450	21823.01	11.12	0	-1549	22150	21800	21200	20850	20250	21975	21025	257	6400	500	16300	50	1	51414494	11234	8.82	1.40	12	0.43	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	51500	-57.57	20240401	20200	8.17	20241209	51500	-57.57	20240401	20200	8.17	20241209	2.17	N	005290	500	257 억	5718968	N	N	1240	N	N
109	20241211	130204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21750	300	2	1.40	3988779600	182616	69.03	21450	22050	21300	27850	15050	21450	21842.45	11.12	0	-4489	22150	21800	21200	20850	20250	21975	21025	257	6400	500	16300	50	1	51414494	11183	8.78	1.39	12	0.36	2476.00	15658.00	51500	20240401	-57.77	20200	20241209	7.67	51500	-57.77	20240401	20200	7.67	20241209	51500	-57.77	20240401	20200	7.67	20241209	2.17	N	005290	500	257 억	5718968	N	N	1240	N	N
110	20241211	120203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21750	300	2	1.40	3412187050	156101	59.01	21450	22050	21300	27850	15050	21450	21858.84	11.12	0	-4497	22150	21800	21200	20850	20250	21975	21025	257	6400	500	16300	50	1	51414494	11183	8.78	1.39	12	0.30	2476.00	15658.00	51500	20240401	-57.77	20200	20241209	7.67	51500	-57.77	20240401	20200	7.67	20241209	51500	-57.77	20240401	20200	7.67	20241209	2.17	N	005290	500	257 억	5718968	N	N	1240	N	N
111	20241211	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21850	400	2	1.86	2747584800	125658	47.50	21450	22050	21300	27850	15050	21450	21865.58	11.12	0	-7131	22150	21800	21200	20850	20250	21975	21025	257	6400	500	16300	50	1	51414494	11234	8.82	1.40	12	0.24	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	51500	-57.57	20240401	20200	8.17	20241209	51500	-57.57	20240401	20200	8.17	20241209	2.17	N	005290	500	257 억	5718968	N	N	1240	N	N
112	20241211	100204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22000	550	2	2.56	1906448500	87318	33.01	21450	22050	21300	27850	15050	21450	21833.40	11.12	0	6163	22150	21800	21200	20850	20250	21975	21025	257	6400	500	16300	50	1	51414494	11311	8.89	1.41	12	0.17	2476.00	15658.00	51500	20240401	-57.28	20200	20241209	8.91	51500	-57.28	20240401	20200	8.91	20241209	51500	-57.28	20240401	20200	8.91	20241209	2.17	N	005290	500	257 억	5718968	N	N	1240	N	N
113	20241211	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21450	0	3	0.00	86633900	4039	1.53	21450	21500	21400	27850	15050	21450	21449.34	11.12	0	-2145	22150	21800	21200	20850	20250	21975	21025	257	6400	500	16300	50	1	51414494	11028	8.66	1.37	12	0.01	2476.00	15658.00	51500	20240401	-58.35	20200	20241209	6.19	51500	-58.35	20240401	20200	6.19	20241209	51500	-58.35	20240401	20200	6.19	20241209	2.17	N	005290	500	257 억	5718968	N	N	1240	N	N
114	20241210	160204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21450	1050	2	5.15	5570132600	262667	78.83	20650	21550	20600	26500	14300	20400	21207.81	11.15	0	76636	21533	20966	20583	20016	19633	20775	19825	257	6100	500	15500	50	1	51414494	11028	8.66	1.37	12	0.51	2476.00	15658.00	51500	20240401	-58.35	20200	20241209	6.19	51500	-58.35	20240401	20200	6.19	20241209	51500	-58.35	20240401	20200	6.19	20241209	2.17	N	005290	500	257 억	5731385	N	N	1240	N	N
115	20241210	150203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21450	1050	2	5.15	5263797300	248379	74.54	20650	21550	20600	26500	14300	20400	21194.49	11.15	0	76420	21533	20966	20583	20016	19633	20775	19825	257	6100	500	15500	50	1	51414494	11028	8.66	1.37	12	0.48	2476.00	15658.00	51500	20240401	-58.35	20200	20241209	6.19	51500	-58.35	20240401	20200	6.19	20241209	51500	-58.35	20240401	20200	6.19	20241209	2.17	N	005290	500	257 억	5731385	N	N	4359	N	N
116	20241210	140204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21500	1100	2	5.39	4589543350	216966	65.12	20650	21500	20600	26500	14300	20400	21155.33	11.15	0	66268	21533	20966	20583	20016	19633	20775	19825	257	6100	500	15500	50	1	51414494	11054	8.68	1.37	12	0.42	2476.00	15658.00	51500	20240401	-58.25	20200	20241209	6.44	51500	-58.25	20240401	20200	6.44	20241209	51500	-58.25	20240401	20200	6.44	20241209	2.17	N	005290	500	257 억	5731385	N	N	4359	N	N
117	20241210	130203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21400	1000	2	4.90	4113279300	194720	58.44	20650	21500	20600	26500	14300	20400	21126.27	11.15	0	54864	21533	20966	20583	20016	19633	20775	19825	257	6100	500	15500	50	1	51414494	11003	8.64	1.37	12	0.38	2476.00	15658.00	51500	20240401	-58.45	20200	20241209	5.94	51500	-58.45	20240401	20200	5.94	20241209	51500	-58.45	20240401	20200	5.94	20241209	2.17	N	005290	500	257 억	5731385	N	N	4359	N	N
118	20241210	120203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21450	1050	2	5.15	3550551200	168440	50.55	20650	21500	20600	26500	14300	20400	21081.41	11.15	0	38312	21533	20966	20583	20016	19633	20775	19825	257	6100	500	15500	50	1	51414494	11028	8.66	1.37	12	0.33	2476.00	15658.00	51500	20240401	-58.35	20200	20241209	6.19	51500	-58.35	20240401	20200	6.19	20241209	51500	-58.35	20240401	20200	6.19	20241209	2.17	N	005290	500	257 억	5731385	N	N	4359	N	N
119	20241210	110203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21400	1000	2	4.90	3069143750	145909	43.79	20650	21500	20600	26500	14300	20400	21037.22	11.15	0	32597	21533	20966	20583	20016	19633	20775	19825	257	6100	500	15500	50	1	51414494	11003	8.64	1.37	12	0.28	2476.00	15658.00	51500	20240401	-58.45	20200	20241209	5.94	51500	-58.45	20240401	20200	5.94	20241209	51500	-58.45	20240401	20200	5.94	20241209	2.17	N	005290	500	257 억	5731385	N	N	4359	N	N
120	20241210	100203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21000	600	2	2.94	1773023200	84811	25.45	20650	21150	20600	26500	14300	20400	20909.12	11.15	0	17501	21533	20966	20583	20016	19633	20775	19825	257	6100	500	15500	50	1	51414494	10797	8.48	1.34	12	0.16	2476.00	15658.00	51500	20240401	-59.22	20200	20241209	3.96	51500	-59.22	20240401	20200	3.96	20241209	51500	-59.22	20240401	20200	3.96	20241209	2.17	N	005290	500	257 억	5731385	N	N	4359	N	N
121	20241210	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	20750	350	2	1.72	144114750	6978	2.09	20650	20800	20600	26500	14300	20400	20676.03	11.15	0	2367	21533	20966	20583	20016	19633	20775	19825	257	6100	500	15500	50	1	51414494	10669	8.38	1.33	12	0.01	2476.00	15658.00	51500	20240401	-59.71	20200	20241209	2.72	51500	-59.71	20240401	20200	2.72	20241209	51500	-59.71	20240401	20200	2.72	20241209	2.17	N	005290	500	257 억	5731385	N	N	4359	N	N
122	20241209	160202	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20400	-1150	5	-5.34	6804032200	329094	100.28	20950	21150	20200	28000	15100	21550	20675.56	11.11	0	46645	22583	22066	21583	21066	20583	21825	20825	257	6450	500	16370	50	1	51414494	10489	8.24	1.30	12	0.64	2476.00	15658.00	51500	20240401	-60.39	20200	20241209	0.99	51500	-60.39	20240401	20200	0.99	20241209	51500	-60.39	20240401	20200	0.99	20241209	2.17	N	005290	500	257 억	5709728	N	N	4358	N	N
123	20241209	150203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20550	-1000	5	-4.64	6236155800	301237	91.79	20950	21150	20200	28000	15100	21550	20701.82	11.11	0	35056	22583	22066	21583	21066	20583	21825	20825	257	6450	500	16370	50	1	51414494	10566	8.30	1.31	12	0.59	2476.00	15658.00	51500	20240401	-60.10	20200	20241209	1.73	51500	-60.10	20240401	20200	1.73	20241209	51500	-60.10	20240401	20200	1.73	20241209	2.17	N	005290	500	257 억	5709728	N	N	4593	N	N
124	20241209	140203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20650	-900	5	-4.18	5191478250	250265	76.26	20950	21150	20200	28000	15100	21550	20743.92	11.11	0	17906	22583	22066	21583	21066	20583	21825	20825	257	6450	500	16370	50	1	51414494	10617	8.34	1.32	12	0.49	2476.00	15658.00	51500	20240401	-59.90	20200	20241209	2.23	51500	-59.90	20240401	20200	2.23	20241209	51500	-59.90	20240401	20200	2.23	20241209	2.17	N	005290	500	257 억	5709728	N	N	4593	N	N
125	20241209	130205	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20650	-900	5	-4.18	3604202100	173064	52.73	20950	21150	20600	28000	15100	21550	20825.83	11.11	0	24239	22583	22066	21583	21066	20583	21825	20825	257	6450	500	16370	50	1	51414494	10617	8.34	1.32	12	0.34	2476.00	15658.00	51500	20240401	-59.90	20600	20241209	0.24	51500	-59.90	20240401	20600	0.24	20241209	51500	-59.90	20240401	20600	0.24	20241209	2.17	N	005290	500	257 억	5709728	N	N	4593	N	N
126	20241209	120203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20700	-850	5	-3.94	3055081850	146499	44.64	20950	21150	20600	28000	15100	21550	20853.94	11.11	0	21388	22583	22066	21583	21066	20583	21825	20825	257	6450	500	16370	50	1	51414494	10643	8.36	1.32	12	0.28	2476.00	15658.00	51500	20240401	-59.81	20600	20241209	0.49	51500	-59.81	20240401	20600	0.49	20241209	51500	-59.81	20240401	20600	0.49	20241209	2.17	N	005290	500	257 억	5709728	N	N	4593	N	N
127	20241209	110204	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20850	-700	5	-3.25	2489417550	119228	36.33	20950	21150	20700	28000	15100	21550	20879.47	11.11	0	20192	22583	22066	21583	21066	20583	21825	20825	257	6450	500	16370	50	1	51414494	10720	8.42	1.33	12	0.23	2476.00	15658.00	51500	20240401	-59.51	20700	20241209	0.72	51500	-59.51	20240401	20700	0.72	20241209	51500	-59.51	20240401	20700	0.72	20241209	2.17	N	005290	500	257 억	5709728	N	N	4593	N	N
128	20241209	100204	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21000	-550	5	-2.55	1995518400	95615	29.14	20950	21150	20700	28000	15100	21550	20870.34	11.11	0	17696	22583	22066	21583	21066	20583	21825	20825	257	6450	500	16370	50	1	51414494	10797	8.48	1.34	12	0.19	2476.00	15658.00	51500	20240401	-59.22	20700	20241209	1.45	51500	-59.22	20240401	20700	1.45	20241209	51500	-59.22	20240401	20700	1.45	20241209	2.17	N	005290	500	257 억	5709728	N	N	4593	N	N
129	20241209	090203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21000	-550	5	-2.55	265250300	12670	3.86	20950	21050	20800	28000	15100	21550	20935.26	11.11	0	585	22583	22066	21583	21066	20583	21825	20825	257	6450	500	16370	50	1	51414494	10797	8.48	1.34	12	0.02	2476.00	15658.00	51500	20240401	-59.22	20800	20241209	0.96	51500	-59.22	20240401	20800	0.96	20241209	51500	-59.22	20240401	20800	0.96	20241209	2.17	N	005290	500	257 억	5709728	N	N	4593	N	N
130	20241206	160203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21550	-350	5	-1.60	7039475900	326838	126.55	22100	22100	21100	28450	15350	21900	21538.11	11.02	0	69187	22466	22182	21916	21632	21366	22175	21625	257	6550	500	16640	50	1	51414494	11080	8.70	1.38	12	0.64	2476.00	15658.00	51500	20240401	-58.16	21100	20241206	2.13	51500	-58.16	20240401	21100	2.13	20241206	51500	-58.16	20240401	21100	2.13	20241206	2.20	N	005290	500	257 억	5666329	N	N	4589	N	N
131	20241206	150202	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21650	-250	5	-1.14	6591826850	306080	118.52	22100	22100	21100	28450	15350	21900	21536.29	11.02	0	63007	22466	22182	21916	21632	21366	22175	21625	257	6550	500	16640	50	1	51414494	11131	8.74	1.38	12	0.60	2476.00	15658.00	51500	20240401	-57.96	21100	20241206	2.61	51500	-57.96	20240401	21100	2.61	20241206	51500	-57.96	20240401	21100	2.61	20241206	2.20	N	005290	500	257 억	5666329	N	N	4124	N	N
132	20241206	140202	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21300	-600	5	-2.74	5835641150	270905	104.90	22100	22100	21100	28450	15350	21900	21541.28	11.02	0	54501	22466	22182	21916	21632	21366	22175	21625	257	6550	500	16640	50	1	51414494	10951	8.60	1.36	12	0.53	2476.00	15658.00	51500	20240401	-58.64	21100	20241206	0.95	51500	-58.64	20240401	21100	0.95	20241206	51500	-58.64	20240401	21100	0.95	20241206	2.20	N	005290	500	257 억	5666329	N	N	4124	N	N
133	20241206	130202	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21350	-550	5	-2.51	5305441600	246021	95.26	22100	22100	21100	28450	15350	21900	21564.99	11.02	0	56029	22466	22182	21916	21632	21366	22175	21625	257	6550	500	16640	50	1	51414494	10977	8.62	1.36	12	0.48	2476.00	15658.00	51500	20240401	-58.54	21100	20241206	1.18	51500	-58.54	20240401	21100	1.18	20241206	51500	-58.54	20240401	21100	1.18	20241206	2.20	N	005290	500	257 억	5666329	N	N	4124	N	N
134	20241206	120202	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21350	-550	5	-2.51	4832049550	223843	86.67	22100	22100	21100	28450	15350	21900	21586.78	11.02	0	51077	22466	22182	21916	21632	21366	22175	21625	257	6550	500	16640	50	1	51414494	10977	8.62	1.36	12	0.44	2476.00	15658.00	51500	20240401	-58.54	21100	20241206	1.18	51500	-58.54	20240401	21100	1.18	20241206	51500	-58.54	20240401	21100	1.18	20241206	2.20	N	005290	500	257 억	5666329	N	N	4124	N	N
135	20241206	110203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21300	-600	5	-2.74	3861676400	178516	69.12	22100	22100	21100	28450	15350	21900	21632.10	11.02	0	34554	22466	22182	21916	21632	21366	22175	21625	257	6550	500	16640	50	1	51414494	10951	8.60	1.36	12	0.35	2476.00	15658.00	51500	20240401	-58.64	21100	20241206	0.95	51500	-58.64	20240401	21100	0.95	20241206	51500	-58.64	20240401	21100	0.95	20241206	2.20	N	005290	500	257 억	5666329	N	N	4124	N	N
136	20241206	100201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21650	-250	5	-1.14	1885812250	86407	33.46	22100	22100	21550	28450	15350	21900	21824.76	11.02	0	15586	22466	22182	21916	21632	21366	22175	21625	257	6550	500	16640	50	1	51414494	11131	8.74	1.38	12	0.17	2476.00	15658.00	51500	20240401	-57.96	21100	20241204	2.61	51500	-57.96	20240401	21100	2.61	20241204	51500	-57.96	20240401	21100	2.61	20241204	2.20	N	005290	500	257 억	5666329	N	N	4124	N	N
137	20241206	090202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21900	0	3	0.00	176927300	8057	3.12	22100	22100	21800	28450	15350	21900	21959.45	11.02	0	425	22466	22182	21916	21632	21366	22175	21625	257	6550	500	16640	50	1	51414494	11260	8.84	1.40	12	0.02	2476.00	15658.00	51500	20240401	-57.48	21100	20241204	3.79	51500	-57.48	20240401	21100	3.79	20241204	51500	-57.48	20240401	21100	3.79	20241204	2.20	N	005290	500	257 억	5666329	N	N	4124	N	N
138	20241205	160200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21900	200	2	0.92	5645761400	256958	112.88	21900	22200	21650	28200	15200	21700	21971.58	11.04	0	-20413	22233	21966	21533	21266	20833	22100	21400	257	6500	500	16490	50	1	51414494	11260	8.84	1.40	12	0.50	2476.00	15658.00	51500	20240401	-57.48	21100	20241204	3.79	51500	-57.48	20240401	21100	3.79	20241204	51500	-57.48	20240401	21100	3.79	20241204	2.23	N	005290	500	257 억	5673948	N	N	4119	N	N
139	20241205	150201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21900	200	2	0.92	5243754450	238611	104.82	21900	22200	21650	28200	15200	21700	21976.16	11.04	0	-22676	22233	21966	21533	21266	20833	22100	21400	257	6500	500	16490	50	1	51414494	11260	8.84	1.40	12	0.46	2476.00	15658.00	51500	20240401	-57.48	21100	20241204	3.79	51500	-57.48	20240401	21100	3.79	20241204	51500	-57.48	20240401	21100	3.79	20241204	2.23	N	005290	500	257 억	5673948	N	N	5424	N	N
140	20241205	140200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21950	250	2	1.15	4122967650	187521	82.38	21900	22200	21650	28200	15200	21700	21986.70	11.04	0	-26460	22233	21966	21533	21266	20833	22100	21400	257	6500	500	16490	50	1	51414494	11285	8.87	1.40	12	0.36	2476.00	15658.00	51500	20240401	-57.38	21100	20241204	4.03	51500	-57.38	20240401	21100	4.03	20241204	51500	-57.38	20240401	21100	4.03	20241204	2.23	N	005290	500	257 억	5673948	N	N	5424	N	N
141	20241205	130201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21950	250	2	1.15	3624896950	164798	72.39	21900	22200	21650	28200	15200	21700	21996.00	11.04	0	-22585	22233	21966	21533	21266	20833	22100	21400	257	6500	500	16490	50	1	51414494	11285	8.87	1.40	12	0.32	2476.00	15658.00	51500	20240401	-57.38	21100	20241204	4.03	51500	-57.38	20240401	21100	4.03	20241204	51500	-57.38	20240401	21100	4.03	20241204	2.23	N	005290	500	257 억	5673948	N	N	5424	N	N
142	20241205	120201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22050	350	2	1.61	3227606250	146762	64.47	21900	22200	21650	28200	15200	21700	21992.11	11.04	0	-25941	22233	21966	21533	21266	20833	22100	21400	257	6500	500	16490	50	1	51414494	11337	8.91	1.41	12	0.29	2476.00	15658.00	51500	20240401	-57.18	21100	20241204	4.50	51500	-57.18	20240401	21100	4.50	20241204	51500	-57.18	20240401	21100	4.50	20241204	2.23	N	005290	500	257 억	5673948	N	N	5424	N	N
143	20241205	110200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22050	350	2	1.61	2814380800	128074	56.26	21900	22200	21650	28200	15200	21700	21974.65	11.04	0	-25264	22233	21966	21533	21266	20833	22100	21400	257	6500	500	16490	50	1	51414494	11337	8.91	1.41	12	0.25	2476.00	15658.00	51500	20240401	-57.18	21100	20241204	4.50	51500	-57.18	20240401	21100	4.50	20241204	51500	-57.18	20240401	21100	4.50	20241204	2.23	N	005290	500	257 억	5673948	N	N	5424	N	N
144	20241205	100200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	22000	300	2	1.38	2130247450	97006	42.61	21900	22200	21650	28200	15200	21700	21959.96	11.04	0	-22486	22233	21966	21533	21266	20833	22100	21400	257	6500	500	16490	50	1	51414494	11311	8.89	1.41	12	0.19	2476.00	15658.00	51500	20240401	-57.28	21100	20241204	4.27	51500	-57.28	20240401	21100	4.27	20241204	51500	-57.28	20240401	21100	4.27	20241204	2.23	N	005290	500	257 억	5673948	N	N	5424	N	N
145	20241205	090200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21750	50	2	0.23	178629600	8172	3.59	21900	21900	21750	28200	15200	21700	21858.74	11.04	0	-6075	22233	21966	21533	21266	20833	22100	21400	257	6500	500	16490	50	1	51414494	11183	8.78	1.39	12	0.02	2476.00	15658.00	51500	20240401	-57.77	21100	20241204	3.08	51500	-57.77	20240401	21100	3.08	20241204	51500	-57.77	20240401	21100	3.08	20241204	2.23	N	005290	500	257 억	5673948	N	N	5424	N	N
146	20241204	160158	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21700	-100	5	-0.46	4872165850	226233	80.74	21100	21800	21100	28300	15300	21800	21535.72	10.94	0	51011	22433	22116	21633	21316	20833	22275	21475	257	6500	500	16560	50	1	51414494	11157	8.76	1.39	12	0.44	2476.00	15658.00	51500	20240401	-57.86	21100	20241204	2.84	51500	-57.86	20240401	21100	2.84	20241204	51500	-57.86	20240401	21100	2.84	20241204	2.27	N	005290	500	257 억	5623086	N	N	5424	N	N
147	20241204	150159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21700	-100	5	-0.46	4389963850	204030	72.81	21100	21750	21100	28300	15300	21800	21516.07	10.94	0	49692	22433	22116	21633	21316	20833	22275	21475	257	6500	500	16560	50	1	51414494	11157	8.76	1.39	12	0.40	2476.00	15658.00	51500	20240401	-57.86	21100	20241204	2.84	51500	-57.86	20240401	21100	2.84	20241204	51500	-57.86	20240401	21100	2.84	20241204	2.27	N	005290	500	257 억	5623086	N	N	7544	N	N
148	20241204	140158	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21600	-200	5	-0.92	3778949750	175785	62.73	21100	21750	21100	28300	15300	21800	21497.33	10.94	0	47053	22433	22116	21633	21316	20833	22275	21475	257	6500	500	16560	50	1	51414494	11106	8.72	1.38	12	0.34	2476.00	15658.00	51500	20240401	-58.06	21100	20241204	2.37	51500	-58.06	20240401	21100	2.37	20241204	51500	-58.06	20240401	21100	2.37	20241204	2.27	N	005290	500	257 억	5623086	N	N	7544	N	N
149	20241204	130159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21650	-150	5	-0.69	3231172500	150473	53.70	21100	21750	21100	28300	15300	21800	21473.14	10.94	0	39659	22433	22116	21633	21316	20833	22275	21475	257	6500	500	16560	50	1	51414494	11131	8.74	1.38	12	0.29	2476.00	15658.00	51500	20240401	-57.96	21100	20241204	2.61	51500	-57.96	20240401	21100	2.61	20241204	51500	-57.96	20240401	21100	2.61	20241204	2.27	N	005290	500	257 억	5623086	N	N	7544	N	N
150	20241204	120158	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21500	-300	5	-1.38	2939794800	136956	48.88	21100	21750	21100	28300	15300	21800	21464.91	10.94	0	33317	22433	22116	21633	21316	20833	22275	21475	257	6500	500	16560	50	1	51414494	11054	8.68	1.37	12	0.27	2476.00	15658.00	51500	20240401	-58.25	21100	20241204	1.90	51500	-58.25	20240401	21100	1.90	20241204	51500	-58.25	20240401	21100	1.90	20241204	2.27	N	005290	500	257 억	5623086	N	N	7544	N	N
151	20241204	110157	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21400	-400	5	-1.83	2533948900	118037	42.12	21100	21750	21100	28300	15300	21800	21467.02	10.94	0	27616	22433	22116	21633	21316	20833	22275	21475	257	6500	500	16560	50	1	51414494	11003	8.64	1.37	12	0.23	2476.00	15658.00	51500	20240401	-58.45	21100	20241204	1.42	51500	-58.45	20240401	21100	1.42	20241204	51500	-58.45	20240401	21100	1.42	20241204	2.27	N	005290	500	257 억	5623086	N	N	7544	N	N
152	20241204	100157	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21500	-300	5	-1.38	1999796450	93126	33.23	21100	21750	21100	28300	15300	21800	21473.61	10.94	0	28962	22433	22116	21633	21316	20833	22275	21475	257	6500	500	16560	50	1	51414494	11054	8.68	1.37	12	0.18	2476.00	15658.00	51500	20240401	-58.25	21100	20241204	1.90	51500	-58.25	20240401	21100	1.90	20241204	51500	-58.25	20240401	21100	1.90	20241204	2.27	N	005290	500	257 억	5623086	N	N	7544	N	N
153	20241204	090159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21250	-550	5	-2.52	328441500	15523	5.54	21100	21300	21100	28300	15300	21800	21152.58	10.94	0	3905	22433	22116	21633	21316	20833	22275	21475	257	6500	500	16560	50	1	51414494	10926	8.58	1.36	12	0.03	2476.00	15658.00	51500	20240401	-58.74	21100	20241204	0.71	51500	-58.74	20240401	21100	0.71	20241204	51500	-58.74	20240401	21100	0.71	20241204	2.27	N	005290	500	257 억	5623086	N	N	7544	N	N
154	20241203	160206	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21800	450	2	2.11	6046813950	279003	84.15	21150	21950	21150	27750	14950	21350	21674.16	10.83	0	64577	22350	21850	21550	21050	20750	21700	20900	257	6400	500	16220	50	1	51414494	11208	8.80	1.39	12	0.54	2476.00	15658.00	51500	20240401	-57.67	21150	20241203	3.07	51500	-57.67	20240401	21150	3.07	20241203	51500	-57.67	20240401	21150	3.07	20241203	2.24	N	005290	500	257 억	5568909	N	N	7473	N	N
155	20241203	150208	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21800	450	2	2.11	5413375750	249874	75.36	21150	21950	21150	27750	14950	21350	21666.50	10.83	0	62051	22350	21850	21550	21050	20750	21700	20900	257	6400	500	16220	50	1	51414494	11208	8.80	1.39	12	0.49	2476.00	15658.00	51500	20240401	-57.67	21150	20241203	3.07	51500	-57.67	20240401	21150	3.07	20241203	51500	-57.67	20240401	21150	3.07	20241203	2.24	N	005290	500	257 억	5568909	N	N	11133	N	N
156	20241203	140203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21750	400	2	1.87	4677347100	216073	65.17	21150	21950	21150	27750	14950	21350	21649.34	10.83	0	45292	22350	21850	21550	21050	20750	21700	20900	257	6400	500	16220	50	1	51414494	11183	8.78	1.39	12	0.42	2476.00	15658.00	51500	20240401	-57.77	21150	20241203	2.84	51500	-57.77	20240401	21150	2.84	20241203	51500	-57.77	20240401	21150	2.84	20241203	2.24	N	005290	500	257 억	5568909	N	N	11133	N	N
157	20241203	130207	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21800	450	2	2.11	4129177150	190857	57.56	21150	21950	21150	27750	14950	21350	21637.40	10.83	0	35220	22350	21850	21550	21050	20750	21700	20900	257	6400	500	16220	50	1	51414494	11208	8.80	1.39	12	0.37	2476.00	15658.00	51500	20240401	-57.67	21150	20241203	3.07	51500	-57.67	20240401	21150	3.07	20241203	51500	-57.67	20240401	21150	3.07	20241203	2.24	N	005290	500	257 억	5568909	N	N	11133	N	N
158	20241203	120214	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21750	400	2	1.87	3360020900	155516	46.90	21150	21950	21150	27750	14950	21350	21608.35	10.83	0	31193	22350	21850	21550	21050	20750	21700	20900	257	6400	500	16220	50	1	51414494	11183	8.78	1.39	12	0.30	2476.00	15658.00	51500	20240401	-57.77	21150	20241203	2.84	51500	-57.77	20240401	21150	2.84	20241203	51500	-57.77	20240401	21150	2.84	20241203	2.24	N	005290	500	257 억	5568909	N	N	11133	N	N
159	20241203	110206	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21700	350	2	1.64	2867049400	132815	40.06	21150	21950	21150	27750	14950	21350	21589.75	10.83	0	26409	22350	21850	21550	21050	20750	21700	20900	257	6400	500	16220	50	1	51414494	11157	8.76	1.39	12	0.26	2476.00	15658.00	51500	20240401	-57.86	21150	20241203	2.60	51500	-57.86	20240401	21150	2.60	20241203	51500	-57.86	20240401	21150	2.60	20241203	2.24	N	005290	500	257 억	5568909	N	N	11133	N	N
160	20241203	100200	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21550	200	2	0.94	1744856500	81203	24.49	21150	21750	21150	27750	14950	21350	21490.42	10.83	0	15859	22350	21850	21550	21050	20750	21700	20900	257	6400	500	16220	50	1	51414494	11080	8.70	1.38	12	0.16	2476.00	15658.00	51500	20240401	-58.16	21150	20241203	1.89	51500	-58.16	20240401	21150	1.89	20241203	51500	-58.16	20240401	21150	1.89	20241203	2.24	N	005290	500	257 억	5568909	N	N	11133	N	N
161	20241203	090159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21350	0	3	0.00	304916650	14342	4.33	21150	21450	21150	27750	14950	21350	21248.83	10.83	0	7047	22350	21850	21550	21050	20750	21700	20900	257	6400	500	16220	50	1	51414494	10977	8.62	1.36	12	0.03	2476.00	15658.00	51500	20240401	-58.54	21150	20241203	0.95	51500	-58.54	20240401	21150	0.95	20241203	51500	-58.54	20240401	21150	0.95	20241203	2.24	N	005290	500	257 억	5568909	N	N	11133	N	N
162	20241202	160156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21350	-500	5	-2.29	7090018350	329789	72.72	22000	22050	21250	28400	15300	21850	21498.11	10.66	0	85527	23050	22450	21950	21350	20850	22200	21100	257	6550	500	16600	50	1	51414494	10977	8.62	1.36	12	0.64	2476.00	15658.00	51500	20240401	-58.54	21250	20241202	0.47	51500	-58.54	20240401	21250	0.47	20241202	51500	-58.54	20240401	21250	0.47	20241202	2.23	N	005290	500	257 억	5482999	N	N	11133	N	N
163	20241202	150200	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21300	-550	5	-2.52	6299477500	292711	64.54	22000	22050	21300	28400	15300	21850	21520.51	10.66	0	80705	23050	22450	21950	21350	20850	22200	21100	257	6550	500	16600	50	1	51414494	10951	8.60	1.36	12	0.57	2476.00	15658.00	51500	20240401	-58.64	21300	20241202	0.00	51500	-58.64	20240401	21300	0.00	20241202	51500	-58.64	20240401	21300	0.00	20241202	2.23	N	005290	500	257 억	5482999	N	N	6410	N	N
164	20241202	140201	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21600	-250	5	-1.14	4217320850	195527	43.11	22000	22050	21300	28400	15300	21850	21568.18	10.66	0	39364	23050	22450	21950	21350	20850	22200	21100	257	6550	500	16600	50	1	51414494	11106	8.72	1.38	12	0.38	2476.00	15658.00	51500	20240401	-58.06	21300	20241202	1.41	51500	-58.06	20240401	21300	1.41	20241202	51500	-58.06	20240401	21300	1.41	20241202	2.23	N	005290	500	257 억	5482999	N	N	6410	N	N
165	20241202	130203	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21650	-200	5	-0.92	3613156600	167593	36.95	22000	22050	21300	28400	15300	21850	21558.13	10.66	0	29310	23050	22450	21950	21350	20850	22200	21100	257	6550	500	16600	50	1	51414494	11131	8.74	1.38	12	0.33	2476.00	15658.00	51500	20240401	-57.96	21300	20241202	1.64	51500	-57.96	20240401	21300	1.64	20241202	51500	-57.96	20240401	21300	1.64	20241202	2.23	N	005290	500	257 억	5482999	N	N	6410	N	N
166	20241202	120206	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21600	-250	5	-1.14	3169083450	146991	32.41	22000	22050	21300	28400	15300	21850	21558.59	10.66	0	19151	23050	22450	21950	21350	20850	22200	21100	257	6550	500	16600	50	1	51414494	11106	8.72	1.38	12	0.29	2476.00	15658.00	51500	20240401	-58.06	21300	20241202	1.41	51500	-58.06	20240401	21300	1.41	20241202	51500	-58.06	20240401	21300	1.41	20241202	2.23	N	005290	500	257 억	5482999	N	N	6410	N	N
167	20241202	110156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21700	-150	5	-0.69	2839551550	131741	29.05	22000	22050	21300	28400	15300	21850	21552.77	10.66	0	12256	23050	22450	21950	21350	20850	22200	21100	257	6550	500	16600	50	1	51414494	11157	8.76	1.39	12	0.26	2476.00	15658.00	51500	20240401	-57.86	21300	20241202	1.88	51500	-57.86	20240401	21300	1.88	20241202	51500	-57.86	20240401	21300	1.88	20241202	2.23	N	005290	500	257 억	5482999	N	N	6410	N	N
168	20241202	100156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21450	-400	5	-1.83	1910094250	88644	19.55	22000	22050	21300	28400	15300	21850	21545.98	10.66	0	-6389	23050	22450	21950	21350	20850	22200	21100	257	6550	500	16600	50	1	51414494	11028	8.66	1.37	12	0.17	2476.00	15658.00	51500	20240401	-58.35	21300	20241202	0.70	51500	-58.35	20240401	21300	0.70	20241202	51500	-58.35	20240401	21300	0.70	20241202	2.23	N	005290	500	257 억	5482999	N	N	6410	N	N
169	20241202	090157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	21950	100	2	0.46	114721900	5230	1.15	22000	22050	21850	28400	15300	21850	21945.71	10.66	0	638	23050	22450	21950	21350	20850	22200	21100	257	6550	500	16600	50	1	51414494	11285	8.87	1.40	12	0.01	2476.00	15658.00	51500	20240401	-57.38	21450	20241129	2.33	51500	-57.38	20240401	21450	2.33	20241129	51500	-57.38	20240401	21450	2.33	20241129	2.23	N	005290	500	257 억	5482999	N	N	6410	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History