KissMeData/241710/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	161102	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5573358300	101277	140.44	53000	56000	52300	68900	37100	53000	55029.04	8.91	16389	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.95	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	951981	N	N	1263	N	N
3	20241231	151046	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5573358300	101277	140.44	53000	56000	52300	68900	37100	53000	55029.04	8.91	16389	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.95	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	951981	N	N	1263	N	N
4	20241231	141101	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5573358300	101277	140.44	53000	56000	52300	68900	37100	53000	55029.04	8.91	16389	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.95	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	951981	N	N	1263	N	N
5	20241231	131102	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5573358300	101277	140.44	53000	56000	52300	68900	37100	53000	55029.04	8.91	16389	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.95	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	951981	N	N	1263	N	N
6	20241231	121101	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5573358300	101277	140.44	53000	56000	52300	68900	37100	53000	55029.04	8.91	16389	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.95	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	951981	N	N	1263	N	N
7	20241231	111100	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5573358300	101277	140.44	53000	56000	52300	68900	37100	53000	55029.04	8.91	16389	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.95	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	951981	N	N	1263	N	N
8	20241231	101054	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5573358300	101277	140.44	53000	56000	52300	68900	37100	53000	55029.04	8.91	16389	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.95	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	951981	N	N	1263	N	N
9	20241231	091057	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5573358300	101277	140.44	53000	56000	52300	68900	37100	53000	55029.04	8.91	16389	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.95	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	951981	N	N	1263	N	N
10	20241230	161055	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	5542390400	100717	139.66	53000	56000	52300	68900	37100	53000	55029.04	8.76	0	14782	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.94	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	935592	N	N	1263	N	N
11	20241230	151058	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55900	2900	2	5.47	5140155300	93501	129.66	53000	56000	52300	68900	37100	53000	54974.34	8.76	0	15392	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5970	26.75	3.52	12	0.88	2090.00	15874.00	98500	20240927	-43.25	31000	20240325	80.32	98500	-43.25	20240927	31000	80.32	20240325	98500	-43.25	20240927	31000	80.32	20240325	0.95	N	241710	500	53 억	935592	N	N	449	N	N
12	20241230	141059	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55000	2000	2	3.77	3546013100	64765	89.81	53000	55600	52300	68900	37100	53000	54752.00	8.76	0	14798	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5874	26.32	3.46	12	0.61	2090.00	15874.00	98500	20240927	-44.16	31000	20240325	77.42	98500	-44.16	20240927	31000	77.42	20240325	98500	-44.16	20240927	31000	77.42	20240325	0.95	N	241710	500	53 억	935592	N	N	449	N	N
13	20241230	131100	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55000	2000	2	3.77	3046545000	55672	77.20	53000	55600	52300	68900	37100	53000	54723.11	8.76	0	14590	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5874	26.32	3.46	12	0.52	2090.00	15874.00	98500	20240927	-44.16	31000	20240325	77.42	98500	-44.16	20240927	31000	77.42	20240325	98500	-44.16	20240927	31000	77.42	20240325	0.95	N	241710	500	53 억	935592	N	N	449	N	N
14	20241230	121054	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54900	1900	2	3.58	2602780600	47581	65.98	53000	55600	52300	68900	37100	53000	54702.10	8.76	0	13661	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5863	26.27	3.46	12	0.45	2090.00	15874.00	98500	20240927	-44.26	31000	20240325	77.10	98500	-44.26	20240927	31000	77.10	20240325	98500	-44.26	20240927	31000	77.10	20240325	0.95	N	241710	500	53 억	935592	N	N	449	N	N
15	20241230	111057	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	2300	2	4.34	2138971100	39160	54.30	53000	55600	52300	68900	37100	53000	54621.33	8.76	0	11571	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5906	26.46	3.48	12	0.37	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	0.95	N	241710	500	53 억	935592	N	N	449	N	N
16	20241230	101056	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54500	1500	2	2.83	1124703600	20758	28.78	53000	55000	52300	68900	37100	53000	54181.69	8.76	0	4145	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5821	26.08	3.43	12	0.19	2090.00	15874.00	98500	20240927	-44.67	31000	20240325	75.81	98500	-44.67	20240927	31000	75.81	20240325	98500	-44.67	20240927	31000	75.81	20240325	0.95	N	241710	500	53 억	935592	N	N	449	N	N
17	20241230	091058	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53800	800	2	1.51	166578500	3125	4.33	53000	53800	52300	68900	37100	53000	53305.12	8.76	0	923	54933	53966	52633	51666	50333	54450	52150	53	15900	500	38160	100	1	10680000	5746	25.74	3.39	12	0.03	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	0.95	N	241710	500	53 억	935592	N	N	449	N	N
18	20241227	161052	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53000	-300	5	-0.56	3759020900	71867	72.65	52900	53600	51300	69200	37400	53300	52305.14	8.67	0	1751	55766	54532	52966	51732	50166	53750	50950	53	15900	500	38370	100	1	10680000	5660	25.36	3.34	12	0.67	2090.00	15874.00	98500	20240927	-46.19	31000	20240325	70.97	98500	-46.19	20240927	31000	70.97	20240325	98500	-46.19	20240927	31000	70.97	20240325	1.00	N	241710	500	53 억	925680	N	N	449	N	N
19	20241227	151051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53200	-100	5	-0.19	3586198400	68610	69.36	52900	53600	51300	69200	37400	53300	52269.31	8.67	0	983	55766	54532	52966	51732	50166	53750	50950	53	15900	500	38370	100	1	10680000	5682	25.45	3.35	12	0.64	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	98500	-45.99	20240927	31000	71.61	20240325	98500	-45.99	20240927	31000	71.61	20240325	1.00	N	241710	500	53 억	925680	N	N	259	N	N
20	20241227	141054	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52500	-800	5	-1.50	2785916500	53509	54.09	52900	53600	51300	69200	37400	53300	52064.42	8.67	0	-1140	55766	54532	52966	51732	50166	53750	50950	53	15900	500	38370	100	1	10680000	5607	25.12	3.31	12	0.50	2090.00	15874.00	98500	20240927	-46.70	31000	20240325	69.35	98500	-46.70	20240927	31000	69.35	20240325	98500	-46.70	20240927	31000	69.35	20240325	1.00	N	241710	500	53 억	925680	N	N	259	N	N
21	20241227	131052	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52100	-1200	5	-2.25	2321331900	44634	45.12	52900	53600	51300	69200	37400	53300	52008.12	8.67	0	-5843	55766	54532	52966	51732	50166	53750	50950	53	15900	500	38370	100	1	10680000	5564	24.93	3.28	12	0.42	2090.00	15874.00	98500	20240927	-47.11	31000	20240325	68.06	98500	-47.11	20240927	31000	68.06	20240325	98500	-47.11	20240927	31000	68.06	20240325	1.00	N	241710	500	53 억	925680	N	N	259	N	N
22	20241227	121054	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51600	-1700	5	-3.19	1891108600	36345	36.74	52900	53600	51300	69200	37400	53300	52032.12	8.67	0	-5337	55766	54532	52966	51732	50166	53750	50950	53	15900	500	38370	100	1	10680000	5511	24.69	3.25	12	0.34	2090.00	15874.00	98500	20240927	-47.61	31000	20240325	66.45	98500	-47.61	20240927	31000	66.45	20240325	98500	-47.61	20240927	31000	66.45	20240325	1.00	N	241710	500	53 억	925680	N	N	259	N	N
23	20241227	111051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51700	-1600	5	-3.00	1281171400	24520	24.79	52900	53600	51600	69200	37400	53300	52250.01	8.67	0	-1969	55766	54532	52966	51732	50166	53750	50950	53	15900	500	38370	100	1	10680000	5522	24.74	3.26	12	0.23	2090.00	15874.00	98500	20240927	-47.51	31000	20240325	66.77	98500	-47.51	20240927	31000	66.77	20240325	98500	-47.51	20240927	31000	66.77	20240325	1.00	N	241710	500	53 억	925680	N	N	259	N	N
24	20241227	101050	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52500	-800	5	-1.50	755768700	14413	14.57	52900	53600	51700	69200	37400	53300	52436.54	8.67	0	-1314	55766	54532	52966	51732	50166	53750	50950	53	15900	500	38370	100	1	10680000	5607	25.12	3.31	12	0.13	2090.00	15874.00	98500	20240927	-46.70	31000	20240325	69.35	98500	-46.70	20240927	31000	69.35	20240325	98500	-46.70	20240927	31000	69.35	20240325	1.00	N	241710	500	53 억	925680	N	N	259	N	N
25	20241227	091055	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53200	-100	5	-0.19	142212100	2682	2.71	52900	53600	52500	69200	37400	53300	53024.54	8.67	0	846	55766	54532	52966	51732	50166	53750	50950	53	15900	500	38370	100	1	10680000	5682	25.45	3.35	12	0.03	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	98500	-45.99	20240927	31000	71.61	20240325	98500	-45.99	20240927	31000	71.61	20240325	1.00	N	241710	500	53 억	925680	N	N	259	N	N
26	20241226	161046	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53300	-500	5	-0.93	5195035800	98866	73.36	53700	54200	51400	69900	37700	53800	52545.12	8.87	0	-24081	58333	56066	53833	51566	49333	57200	52700	53	16100	500	38730	100	1	10680000	5692	25.50	3.36	12	0.93	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	98500	-45.89	20240927	31000	71.94	20240325	98500	-45.89	20240927	31000	71.94	20240325	1.02	N	241710	500	53 억	947668	N	N	259	N	N
27	20241226	151044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53300	-500	5	-0.93	5012235100	95426	70.81	53700	54200	51400	69900	37700	53800	52524.84	8.87	0	-24807	58333	56066	53833	51566	49333	57200	52700	53	16100	500	38730	100	1	10680000	5692	25.50	3.36	12	0.89	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	98500	-45.89	20240927	31000	71.94	20240325	98500	-45.89	20240927	31000	71.94	20240325	1.02	N	241710	500	53 억	947668	N	N	317	N	N
28	20241226	141042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53100	-700	5	-1.30	4424053000	84376	62.61	53700	54200	51400	69900	37700	53800	52432.60	8.87	0	-24557	58333	56066	53833	51566	49333	57200	52700	53	16100	500	38730	100	1	10680000	5671	25.41	3.35	12	0.79	2090.00	15874.00	98500	20240927	-46.09	31000	20240325	71.29	98500	-46.09	20240927	31000	71.29	20240325	98500	-46.09	20240927	31000	71.29	20240325	1.02	N	241710	500	53 억	947668	N	N	317	N	N
29	20241226	131044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	-1600	5	-2.97	3574643900	68344	50.71	53700	54200	51400	69900	37700	53800	52303.70	8.87	0	-25122	58333	56066	53833	51566	49333	57200	52700	53	16100	500	38730	100	1	10680000	5575	24.98	3.29	12	0.64	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	98500	-47.01	20240927	31000	68.39	20240325	98500	-47.01	20240927	31000	68.39	20240325	1.02	N	241710	500	53 억	947668	N	N	317	N	N
30	20241226	121042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52300	-1500	5	-2.79	3086538500	58999	43.78	53700	54200	51400	69900	37700	53800	52315.10	8.87	0	-25576	58333	56066	53833	51566	49333	57200	52700	53	16100	500	38730	100	1	10680000	5586	25.02	3.29	12	0.55	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	98500	-46.90	20240927	31000	68.71	20240325	98500	-46.90	20240927	31000	68.71	20240325	1.02	N	241710	500	53 억	947668	N	N	317	N	N
31	20241226	111040	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	-1600	5	-2.97	2722391800	52011	38.59	53700	54200	51400	69900	37700	53800	52342.62	8.87	0	-24715	58333	56066	53833	51566	49333	57200	52700	53	16100	500	38730	100	1	10680000	5575	24.98	3.29	12	0.49	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	98500	-47.01	20240927	31000	68.39	20240325	98500	-47.01	20240927	31000	68.39	20240325	1.02	N	241710	500	53 억	947668	N	N	317	N	N
32	20241226	101044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	-1800	5	-3.35	2223599300	42433	31.49	53700	54200	51400	69900	37700	53800	52402.59	8.87	0	-22513	58333	56066	53833	51566	49333	57200	52700	53	16100	500	38730	100	1	10680000	5554	24.88	3.28	12	0.40	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	98500	-47.21	20240927	31000	67.74	20240325	98500	-47.21	20240927	31000	67.74	20240325	1.02	N	241710	500	53 억	947668	N	N	317	N	N
33	20241226	091044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	-1600	5	-2.97	831384400	15663	11.62	53700	54200	52200	69900	37700	53800	53079.51	8.87	0	-5987	58333	56066	53833	51566	49333	57200	52700	53	16100	500	38730	100	1	10680000	5575	24.98	3.29	12	0.15	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	98500	-47.01	20240927	31000	68.39	20240325	98500	-47.01	20240927	31000	68.39	20240325	1.02	N	241710	500	53 억	947668	N	N	317	N	N
34	20241224	161042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53800	1700	2	3.26	7342847400	134469	295.11	51700	56100	51600	67700	36500	52100	54607.30	8.81	0	10018	53233	52666	52133	51566	51033	52400	51300	53	15600	500	37510	100	1	10680000	5746	25.74	3.39	12	1.26	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	1.01	N	241710	500	53 억	940869	N	N	317	N	N
35	20241224	151042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53800	1700	2	3.26	7194807400	131715	289.07	51700	56100	51600	67700	36500	52100	54625.01	8.81	0	9913	53233	52666	52133	51566	51033	52400	51300	53	15600	500	37510	100	1	10680000	5746	25.74	3.39	12	1.23	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	1.01	N	241710	500	53 억	940869	N	N	18	N	N
36	20241224	141040	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53900	1800	2	3.45	6305616300	115243	252.92	51700	56100	51600	67700	36500	52100	54716.96	8.81	0	12092	53233	52666	52133	51566	51033	52400	51300	53	15600	500	37510	100	1	10680000	5757	25.79	3.40	12	1.08	2090.00	15874.00	98500	20240927	-45.28	31000	20240325	73.87	98500	-45.28	20240927	31000	73.87	20240325	98500	-45.28	20240927	31000	73.87	20240325	1.01	N	241710	500	53 억	940869	N	N	18	N	N
37	20241224	131041	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53700	1600	2	3.07	5715764800	104277	228.85	51700	56100	51600	67700	36500	52100	54814.59	8.81	0	10576	53233	52666	52133	51566	51033	52400	51300	53	15600	500	37510	100	1	10680000	5735	25.69	3.38	12	0.98	2090.00	15874.00	98500	20240927	-45.48	31000	20240325	73.23	98500	-45.48	20240927	31000	73.23	20240325	98500	-45.48	20240927	31000	73.23	20240325	1.01	N	241710	500	53 억	940869	N	N	18	N	N
38	20241224	121041	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54400	2300	2	4.41	5026698500	91488	200.79	51700	56100	51600	67700	36500	52100	54945.36	8.81	0	9837	53233	52666	52133	51566	51033	52400	51300	53	15600	500	37510	100	1	10680000	5810	26.03	3.43	12	0.86	2090.00	15874.00	98500	20240927	-44.77	31000	20240325	75.48	98500	-44.77	20240927	31000	75.48	20240325	98500	-44.77	20240927	31000	75.48	20240325	1.01	N	241710	500	53 억	940869	N	N	18	N	N
39	20241224	111043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54300	2200	2	4.22	4491473500	81652	179.20	51700	56100	51600	67700	36500	52100	55009.30	8.81	0	7589	53233	52666	52133	51566	51033	52400	51300	53	15600	500	37510	100	1	10680000	5799	25.98	3.42	12	0.76	2090.00	15874.00	98500	20240927	-44.87	31000	20240325	75.16	98500	-44.87	20240927	31000	75.16	20240325	98500	-44.87	20240927	31000	75.16	20240325	1.01	N	241710	500	53 억	940869	N	N	18	N	N
40	20241224	101041	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55000	2900	2	5.57	3772392900	68546	150.44	51700	56100	51600	67700	36500	52100	55036.61	8.81	0	6617	53233	52666	52133	51566	51033	52400	51300	53	15600	500	37510	100	1	10680000	5874	26.32	3.46	12	0.64	2090.00	15874.00	98500	20240927	-44.16	31000	20240325	77.42	98500	-44.16	20240927	31000	77.42	20240325	98500	-44.16	20240927	31000	77.42	20240325	1.01	N	241710	500	53 억	940869	N	N	18	N	N
41	20241224	091047	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53800	1700	2	3.26	448494300	8413	18.46	51700	54100	51600	67700	36500	52100	53316.91	8.81	0	4417	53233	52666	52133	51566	51033	52400	51300	53	15600	500	37510	100	1	10680000	5746	25.74	3.39	12	0.08	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	1.01	N	241710	500	53 억	940869	N	N	18	N	N
42	20241223	161032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52100	-200	5	-0.38	2338067800	44906	45.73	52500	52700	51600	67900	36700	52300	52065.99	8.86	0	-7163	55700	54000	53000	51300	50300	53500	50800	53	15600	500	37650	100	1	10680000	5564	24.93	3.28	12	0.42	2090.00	15874.00	98500	20240927	-47.11	31000	20240325	68.06	98500	-47.11	20240927	31000	68.06	20240325	98500	-47.11	20240927	31000	68.06	20240325	1.07	N	241710	500	53 억	945898	N	N	18	N	N
43	20241223	151038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	-300	5	-0.57	2223886600	42712	43.49	52500	52700	51600	67900	36700	52300	52066.94	8.86	0	-6494	55700	54000	53000	51300	50300	53500	50800	53	15600	500	37650	100	1	10680000	5554	24.88	3.28	12	0.40	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	98500	-47.21	20240927	31000	67.74	20240325	98500	-47.21	20240927	31000	67.74	20240325	1.07	N	241710	500	53 억	945898	N	N	101	N	N
44	20241223	141033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52300	0	3	0.00	1970351100	37860	38.55	52500	52700	51600	67900	36700	52300	52042.98	8.86	0	-5717	55700	54000	53000	51300	50300	53500	50800	53	15600	500	37650	100	1	10680000	5586	25.02	3.29	12	0.35	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	98500	-46.90	20240927	31000	68.71	20240325	98500	-46.90	20240927	31000	68.71	20240325	1.07	N	241710	500	53 억	945898	N	N	101	N	N
45	20241223	131033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	-300	5	-0.57	1706444200	32812	33.41	52500	52700	51600	67900	36700	52300	52006.58	8.86	0	-5008	55700	54000	53000	51300	50300	53500	50800	53	15600	500	37650	100	1	10680000	5554	24.88	3.28	12	0.31	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	98500	-47.21	20240927	31000	67.74	20240325	98500	-47.21	20240927	31000	67.74	20240325	1.07	N	241710	500	53 억	945898	N	N	101	N	N
46	20241223	121036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	-100	5	-0.19	1549183600	29797	30.34	52500	52700	51600	67900	36700	52300	51991.11	8.86	0	-3968	55700	54000	53000	51300	50300	53500	50800	53	15600	500	37650	100	1	10680000	5575	24.98	3.29	12	0.28	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	98500	-47.01	20240927	31000	68.39	20240325	98500	-47.01	20240927	31000	68.39	20240325	1.07	N	241710	500	53 억	945898	N	N	101	N	N
47	20241223	111033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51800	-500	5	-0.96	1300736600	25029	25.49	52500	52700	51600	67900	36700	52300	51968.98	8.86	0	-2418	55700	54000	53000	51300	50300	53500	50800	53	15600	500	37650	100	1	10680000	5532	24.78	3.26	12	0.23	2090.00	15874.00	98500	20240927	-47.41	31000	20240325	67.10	98500	-47.41	20240927	31000	67.10	20240325	98500	-47.41	20240927	31000	67.10	20240325	1.07	N	241710	500	53 억	945898	N	N	101	N	N
48	20241223	101027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51600	-700	5	-1.34	742029500	14244	14.50	52500	52700	51600	67900	36700	52300	52093.96	8.86	0	-1466	55700	54000	53000	51300	50300	53500	50800	53	15600	500	37650	100	1	10680000	5511	24.69	3.25	12	0.13	2090.00	15874.00	98500	20240927	-47.61	31000	20240325	66.45	98500	-47.61	20240927	31000	66.45	20240325	98500	-47.61	20240927	31000	66.45	20240325	1.07	N	241710	500	53 억	945898	N	N	101	N	N
49	20241223	091031	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51900	-400	5	-0.76	196936600	3764	3.83	52500	52700	51700	67900	36700	52300	52321.18	8.86	0	-677	55700	54000	53000	51300	50300	53500	50800	53	15600	500	37650	100	1	10680000	5543	24.83	3.27	12	0.04	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.07	N	241710	500	53 억	945898	N	N	101	N	N
50	20241220	161027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52300	-1000	5	-1.88	5179590800	97160	111.65	52700	54700	52000	69200	37400	53300	53310.33	8.91	0	-4091	57433	55366	52733	50666	48033	56400	51700	53	15900	500	38370	100	1	10680000	5586	25.02	3.29	12	0.91	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	98500	-46.90	20240927	31000	68.71	20240325	98500	-46.90	20240927	31000	68.71	20240325	1.12	N	241710	500	53 억	951432	N	N	101	N	N
51	20241220	151031	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52100	-1200	5	-2.25	5007065100	93854	107.85	52700	54700	52000	69200	37400	53300	53349.51	8.91	0	-3908	57433	55366	52733	50666	48033	56400	51700	53	15900	500	38370	100	1	10680000	5564	24.93	3.28	12	0.88	2090.00	15874.00	98500	20240927	-47.11	31000	20240325	68.06	98500	-47.11	20240927	31000	68.06	20240325	98500	-47.11	20240927	31000	68.06	20240325	1.12	N	241710	500	53 억	951432	N	N	748	N	N
52	20241220	141028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52400	-900	5	-1.69	4431635500	82852	95.21	52700	54700	52000	69200	37400	53300	53488.58	8.91	0	-1881	57433	55366	52733	50666	48033	56400	51700	53	15900	500	38370	100	1	10680000	5596	25.07	3.30	12	0.78	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	98500	-46.80	20240927	31000	69.03	20240325	98500	-46.80	20240927	31000	69.03	20240325	1.12	N	241710	500	53 억	951432	N	N	748	N	N
53	20241220	131027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52400	-900	5	-1.69	3773635600	70283	80.77	52700	54700	52000	69200	37400	53300	53692.01	8.91	0	-789	57433	55366	52733	50666	48033	56400	51700	53	15900	500	38370	100	1	10680000	5596	25.07	3.30	12	0.66	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	98500	-46.80	20240927	31000	69.03	20240325	98500	-46.80	20240927	31000	69.03	20240325	1.12	N	241710	500	53 억	951432	N	N	748	N	N
54	20241220	121026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53300	0	3	0.00	3229567400	59999	68.95	52700	54700	52000	69200	37400	53300	53827.02	8.91	0	-319	57433	55366	52733	50666	48033	56400	51700	53	15900	500	38370	100	1	10680000	5692	25.50	3.36	12	0.56	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	98500	-45.89	20240927	31000	71.94	20240325	98500	-45.89	20240927	31000	71.94	20240325	1.12	N	241710	500	53 억	951432	N	N	748	N	N
55	20241220	111026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54100	800	2	1.50	2604108700	48353	55.57	52700	54700	52000	69200	37400	53300	53856.20	8.91	0	2386	57433	55366	52733	50666	48033	56400	51700	53	15900	500	38370	100	1	10680000	5778	25.89	3.41	12	0.45	2090.00	15874.00	98500	20240927	-45.08	31000	20240325	74.52	98500	-45.08	20240927	31000	74.52	20240325	98500	-45.08	20240927	31000	74.52	20240325	1.12	N	241710	500	53 억	951432	N	N	748	N	N
56	20241220	101027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54300	1000	2	1.88	1735753300	32348	37.17	52700	54700	52000	69200	37400	53300	53658.75	8.91	0	1678	57433	55366	52733	50666	48033	56400	51700	53	15900	500	38370	100	1	10680000	5799	25.98	3.42	12	0.30	2090.00	15874.00	98500	20240927	-44.87	31000	20240325	75.16	98500	-44.87	20240927	31000	75.16	20240325	98500	-44.87	20240927	31000	75.16	20240325	1.12	N	241710	500	53 억	951432	N	N	748	N	N
57	20241220	091029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52900	-400	5	-0.75	151790600	2863	3.29	52700	53700	52700	69200	37400	53300	53018.02	8.91	0	209	57433	55366	52733	50666	48033	56400	51700	53	15900	500	38370	100	1	10680000	5650	25.31	3.33	12	0.03	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.12	N	241710	500	53 억	951432	N	N	748	N	N
58	20241219	161024	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53300	1100	2	2.11	4632435900	86925	134.18	50600	54800	50100	67800	36600	52200	53292.33	8.80	0	11885	54066	53132	51766	50832	49466	52450	50150	53	15600	500	37580	100	1	10680000	5692	25.50	3.36	12	0.81	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	98500	-45.89	20240927	31000	71.94	20240325	98500	-45.89	20240927	31000	71.94	20240325	1.02	N	241710	500	53 억	939634	N	N	748	N	N
59	20241219	151023	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53700	1500	2	2.87	4511070100	84659	130.68	50600	54800	50100	67800	36600	52200	53285.18	8.80	0	12390	54066	53132	51766	50832	49466	52450	50150	53	15600	500	37580	100	1	10680000	5735	25.69	3.38	12	0.79	2090.00	15874.00	98500	20240927	-45.48	31000	20240325	73.23	98500	-45.48	20240927	31000	73.23	20240325	98500	-45.48	20240927	31000	73.23	20240325	1.02	N	241710	500	53 억	939634	N	N	173	N	N
60	20241219	141025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54300	2100	2	4.02	3233414600	60911	94.02	50600	54800	50100	67800	36600	52200	53084.25	8.80	0	8538	54066	53132	51766	50832	49466	52450	50150	53	15600	500	37580	100	1	10680000	5799	25.98	3.42	12	0.57	2090.00	15874.00	98500	20240927	-44.87	31000	20240325	75.16	98500	-44.87	20240927	31000	75.16	20240325	98500	-44.87	20240927	31000	75.16	20240325	1.02	N	241710	500	53 억	939634	N	N	173	N	N
61	20241219	131023	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54200	2000	2	3.83	2451217600	46500	71.78	50600	54500	50100	67800	36600	52200	52714.36	8.80	0	8929	54066	53132	51766	50832	49466	52450	50150	53	15600	500	37580	100	1	10680000	5789	25.93	3.41	12	0.44	2090.00	15874.00	98500	20240927	-44.97	31000	20240325	74.84	98500	-44.97	20240927	31000	74.84	20240325	98500	-44.97	20240927	31000	74.84	20240325	1.02	N	241710	500	53 억	939634	N	N	173	N	N
62	20241219	121026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52900	700	2	1.34	1527670800	29306	45.24	50600	53200	50100	67800	36600	52200	52128.26	8.80	0	6062	54066	53132	51766	50832	49466	52450	50150	53	15600	500	37580	100	1	10680000	5650	25.31	3.33	12	0.27	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.02	N	241710	500	53 억	939634	N	N	173	N	N
63	20241219	111022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52500	300	2	0.57	1145856800	22055	34.04	50600	53200	50100	67800	36600	52200	51954.51	8.80	0	5238	54066	53132	51766	50832	49466	52450	50150	53	15600	500	37580	100	1	10680000	5607	25.12	3.31	12	0.21	2090.00	15874.00	98500	20240927	-46.70	31000	20240325	69.35	98500	-46.70	20240927	31000	69.35	20240325	98500	-46.70	20240927	31000	69.35	20240325	1.02	N	241710	500	53 억	939634	N	N	173	N	N
64	20241219	101015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52900	700	2	1.34	820740100	15870	24.50	50600	53200	50100	67800	36600	52200	51716.45	8.80	0	4382	54066	53132	51766	50832	49466	52450	50150	53	15600	500	37580	100	1	10680000	5650	25.31	3.33	12	0.15	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.02	N	241710	500	53 억	939634	N	N	173	N	N
65	20241219	091026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50800	-1400	5	-2.68	210026100	4151	6.41	50600	51200	50100	67800	36600	52200	50596.51	8.80	0	389	54066	53132	51766	50832	49466	52450	50150	53	15600	500	37580	100	1	10680000	5425	24.31	3.20	12	0.04	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	98500	-48.43	20240927	31000	63.87	20240325	98500	-48.43	20240927	31000	63.87	20240325	1.02	N	241710	500	53 억	939634	N	N	173	N	N
66	20241218	161019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	200	2	0.38	3331834300	64590	58.45	52500	52700	50400	67600	36400	52000	51584.09	8.85	0	-2144	55466	53732	52466	50732	49466	53100	50100	53	15600	500	37440	100	1	10680000	5575	24.98	3.29	12	0.60	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	98500	-47.01	20240927	31000	68.39	20240325	98500	-47.01	20240927	31000	68.39	20240325	0.99	N	241710	500	53 억	945191	N	N	173	N	N
67	20241218	151024	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52100	100	2	0.19	3102432600	60212	54.49	52500	52700	50400	67600	36400	52000	51525.00	8.85	0	110	55466	53732	52466	50732	49466	53100	50100	53	15600	500	37440	100	1	10680000	5564	24.93	3.28	12	0.56	2090.00	15874.00	98500	20240927	-47.11	31000	20240325	68.06	98500	-47.11	20240927	31000	68.06	20240325	98500	-47.11	20240927	31000	68.06	20240325	0.99	N	241710	500	53 억	945191	N	N	1964	N	N
68	20241218	141021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51900	-100	5	-0.19	2268727000	44295	40.09	52500	52500	50400	67600	36400	52000	51218.23	8.85	0	2051	55466	53732	52466	50732	49466	53100	50100	53	15600	500	37440	100	1	10680000	5543	24.83	3.27	12	0.41	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	0.99	N	241710	500	53 억	945191	N	N	1964	N	N
69	20241218	131023	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51100	-900	5	-1.73	1692201700	33075	29.93	52500	52500	50400	67600	36400	52000	51162.05	8.85	0	-896	55466	53732	52466	50732	49466	53100	50100	53	15600	500	37440	100	1	10680000	5457	24.45	3.22	12	0.31	2090.00	15874.00	98500	20240927	-48.12	31000	20240325	64.84	98500	-48.12	20240927	31000	64.84	20240325	98500	-48.12	20240927	31000	64.84	20240325	0.99	N	241710	500	53 억	945191	N	N	1964	N	N
70	20241218	121015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51300	-700	5	-1.35	1492592800	29178	26.41	52500	52500	50400	67600	36400	52000	51154.15	8.85	0	-702	55466	53732	52466	50732	49466	53100	50100	53	15600	500	37440	100	1	10680000	5479	24.55	3.23	12	0.27	2090.00	15874.00	98500	20240927	-47.92	31000	20240325	65.48	98500	-47.92	20240927	31000	65.48	20240325	98500	-47.92	20240927	31000	65.48	20240325	0.99	N	241710	500	53 억	945191	N	N	1964	N	N
71	20241218	111022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51200	-800	5	-1.54	1302573800	25476	23.06	52500	52500	50400	67600	36400	52000	51128.76	8.85	0	-262	55466	53732	52466	50732	49466	53100	50100	53	15600	500	37440	100	1	10680000	5468	24.50	3.23	12	0.24	2090.00	15874.00	98500	20240927	-48.02	31000	20240325	65.16	98500	-48.02	20240927	31000	65.16	20240325	98500	-48.02	20240927	31000	65.16	20240325	0.99	N	241710	500	53 억	945191	N	N	1964	N	N
72	20241218	101022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-1300	5	-2.50	939735700	18379	16.63	52500	52500	50400	67600	36400	52000	51130.00	8.85	0	-798	55466	53732	52466	50732	49466	53100	50100	53	15600	500	37440	100	1	10680000	5415	24.26	3.19	12	0.17	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	98500	-48.53	20240927	31000	63.55	20240325	98500	-48.53	20240927	31000	63.55	20240325	0.99	N	241710	500	53 억	945191	N	N	1964	N	N
73	20241218	091025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51700	-300	5	-0.58	180541900	3495	3.16	52500	52500	51100	67600	36400	52000	51655.22	8.85	0	-656	55466	53732	52466	50732	49466	53100	50100	53	15600	500	37440	100	1	10680000	5522	24.74	3.26	12	0.03	2090.00	15874.00	98500	20240927	-47.51	31000	20240325	66.77	98500	-47.51	20240927	31000	66.77	20240325	98500	-47.51	20240927	31000	66.77	20240325	0.99	N	241710	500	53 억	945191	N	N	1964	N	N
74	20241217	161017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	-2000	5	-3.70	5719051300	109992	154.29	54000	54200	51200	70200	37800	54000	51995.15	8.80	0	12558	56600	55300	54200	52900	51800	54750	52350	53	16200	500	38880	100	1	10680000	5554	24.88	3.28	12	1.03	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	98500	-47.21	20240927	31000	67.74	20240325	98500	-47.21	20240927	31000	67.74	20240325	1.03	N	241710	500	53 억	940224	N	N	1964	N	N
75	20241217	151022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	-1800	5	-3.33	5451031400	104843	147.07	54000	54200	51200	70200	37800	54000	51992.33	8.80	0	12647	56600	55300	54200	52900	51800	54750	52350	53	16200	500	38880	100	1	10680000	5575	24.98	3.29	12	0.98	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	98500	-47.01	20240927	31000	68.39	20240325	98500	-47.01	20240927	31000	68.39	20240325	1.03	N	241710	500	53 억	940224	N	N	1268	N	N
76	20241217	141013	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51900	-2100	5	-3.89	4502419400	86584	121.45	54000	54200	51200	70200	37800	54000	52000.59	8.80	0	8203	56600	55300	54200	52900	51800	54750	52350	53	16200	500	38880	100	1	10680000	5543	24.83	3.27	12	0.81	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.03	N	241710	500	53 억	940224	N	N	1268	N	N
77	20241217	131009	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51900	-2100	5	-3.89	3782666400	72704	101.98	54000	54200	51200	70200	37800	54000	52028.31	8.80	0	4609	56600	55300	54200	52900	51800	54750	52350	53	16200	500	38880	100	1	10680000	5543	24.83	3.27	12	0.68	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.03	N	241710	500	53 억	940224	N	N	1268	N	N
78	20241217	120948	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51500	-2500	5	-4.63	3029454000	58060	81.44	54000	54200	51300	70200	37800	54000	52177.99	8.80	0	-76	56600	55300	54200	52900	51800	54750	52350	53	16200	500	38880	100	1	10680000	5500	24.64	3.24	12	0.54	2090.00	15874.00	98500	20240927	-47.72	31000	20240325	66.13	98500	-47.72	20240927	31000	66.13	20240325	98500	-47.72	20240927	31000	66.13	20240325	1.03	N	241710	500	53 억	940224	N	N	1268	N	N
79	20241217	110957	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51800	-2200	5	-4.07	2216032600	42303	59.34	54000	54200	51700	70200	37800	54000	52384.76	8.80	0	-885	56600	55300	54200	52900	51800	54750	52350	53	16200	500	38880	100	1	10680000	5532	24.78	3.26	12	0.40	2090.00	15874.00	98500	20240927	-47.41	31000	20240325	67.10	98500	-47.41	20240927	31000	67.10	20240325	98500	-47.41	20240927	31000	67.10	20240325	1.03	N	241710	500	53 억	940224	N	N	1268	N	N
80	20241217	101006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52500	-1500	5	-2.78	1135673300	21639	30.35	54000	54200	52000	70200	37800	54000	52482.71	8.80	0	-2716	56600	55300	54200	52900	51800	54750	52350	53	16200	500	38880	100	1	10680000	5607	25.12	3.31	12	0.20	2090.00	15874.00	98500	20240927	-46.70	31000	20240325	69.35	98500	-46.70	20240927	31000	69.35	20240325	98500	-46.70	20240927	31000	69.35	20240325	1.03	N	241710	500	53 억	940224	N	N	1268	N	N
81	20241217	091019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52600	-1400	5	-2.59	180926400	3406	4.78	54000	54200	52600	70200	37800	54000	53119.91	8.80	0	-2097	56600	55300	54200	52900	51800	54750	52350	53	16200	500	38880	100	1	10680000	5618	25.17	3.31	12	0.03	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	98500	-46.60	20240927	31000	69.68	20240325	98500	-46.60	20240927	31000	69.68	20240325	1.03	N	241710	500	53 억	940224	N	N	1268	N	N
82	20241216	161010	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54000	-700	5	-1.28	3843255700	71129	54.80	55300	55500	53100	71100	38300	54700	54032.24	8.86	0	-13665	57100	55900	54200	53000	51300	56500	53600	53	16400	500	39380	100	1	10680000	5767	25.84	3.40	12	0.67	2090.00	15874.00	98500	20240927	-45.18	31000	20240325	74.19	98500	-45.18	20240927	31000	74.19	20240325	98500	-45.18	20240927	31000	74.19	20240325	1.00	N	241710	500	53 억	946516	N	N	1268	N	N
83	20241216	151019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53800	-900	5	-1.65	3729498500	69020	53.17	55300	55500	53100	71100	38300	54700	54035.04	8.86	0	-13607	57100	55900	54200	53000	51300	56500	53600	53	16400	500	39380	100	1	10680000	5746	25.74	3.39	12	0.65	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	1.00	N	241710	500	53 억	946516	N	N	6532	N	N
84	20241216	141018	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53800	-900	5	-1.65	2944809500	54446	41.95	55300	55500	53100	71100	38300	54700	54086.79	8.86	0	-11562	57100	55900	54200	53000	51300	56500	53600	53	16400	500	39380	100	1	10680000	5746	25.74	3.39	12	0.51	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	1.00	N	241710	500	53 억	946516	N	N	6532	N	N
85	20241216	131020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53500	-1200	5	-2.19	2324303700	42868	33.03	55300	55500	53200	71100	38300	54700	54220.02	8.86	0	-10543	57100	55900	54200	53000	51300	56500	53600	53	16400	500	39380	100	1	10680000	5714	25.60	3.37	12	0.40	2090.00	15874.00	98500	20240927	-45.69	31000	20240325	72.58	98500	-45.69	20240927	31000	72.58	20240325	98500	-45.69	20240927	31000	72.58	20240325	1.00	N	241710	500	53 억	946516	N	N	6532	N	N
86	20241216	121018	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53500	-1200	5	-2.19	2036205700	37487	28.88	55300	55500	53200	71100	38300	54700	54317.65	8.86	0	-9359	57100	55900	54200	53000	51300	56500	53600	53	16400	500	39380	100	1	10680000	5714	25.60	3.37	12	0.35	2090.00	15874.00	98500	20240927	-45.69	31000	20240325	72.58	98500	-45.69	20240927	31000	72.58	20240325	98500	-45.69	20240927	31000	72.58	20240325	1.00	N	241710	500	53 억	946516	N	N	6532	N	N
87	20241216	111017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53900	-800	5	-1.46	1615877200	29644	22.84	55300	55500	53800	71100	38300	54700	54509.42	8.86	0	-9764	57100	55900	54200	53000	51300	56500	53600	53	16400	500	39380	100	1	10680000	5757	25.79	3.40	12	0.28	2090.00	15874.00	98500	20240927	-45.28	31000	20240325	73.87	98500	-45.28	20240927	31000	73.87	20240325	98500	-45.28	20240927	31000	73.87	20240325	1.00	N	241710	500	53 억	946516	N	N	6532	N	N
88	20241216	101018	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54500	-200	5	-0.37	1207061100	22097	17.02	55300	55500	54000	71100	38300	54700	54625.56	8.86	0	-6944	57100	55900	54200	53000	51300	56500	53600	53	16400	500	39380	100	1	10680000	5821	26.08	3.43	12	0.21	2090.00	15874.00	98500	20240927	-44.67	31000	20240325	75.81	98500	-44.67	20240927	31000	75.81	20240325	98500	-44.67	20240927	31000	75.81	20240325	1.00	N	241710	500	53 억	946516	N	N	6532	N	N
89	20241216	091018	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54600	-100	5	-0.18	397029400	7226	5.57	55300	55500	54300	71100	38300	54700	54944.56	8.86	0	-3608	57100	55900	54200	53000	51300	56500	53600	53	16400	500	39380	100	1	10680000	5831	26.12	3.44	12	0.07	2090.00	15874.00	98500	20240927	-44.57	31000	20240325	76.13	98500	-44.57	20240927	31000	76.13	20240325	98500	-44.57	20240927	31000	76.13	20240325	1.00	N	241710	500	53 억	946516	N	N	6532	N	N
90	20241213	161010	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54700	1400	2	2.63	7002421500	129007	33.94	53100	55400	52500	69200	37400	53300	54279.39	8.87	0	11934	56833	55066	53833	52066	50833	54450	51450	53	15900	500	38370	100	1	10680000	5842	26.17	3.45	12	1.21	2090.00	15874.00	98500	20240927	-44.47	31000	20240325	76.45	98500	-44.47	20240927	31000	76.45	20240325	98500	-44.47	20240927	31000	76.45	20240325	1.08	N	241710	500	53 억	947438	N	N	6532	N	N
91	20241213	151016	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54700	1400	2	2.63	6639899400	122384	32.20	53100	55400	52500	69200	37400	53300	54254.64	8.87	0	12020	56833	55066	53833	52066	50833	54450	51450	53	15900	500	38370	100	1	10680000	5842	26.17	3.45	12	1.15	2090.00	15874.00	98500	20240927	-44.47	31000	20240325	76.45	98500	-44.47	20240927	31000	76.45	20240325	98500	-44.47	20240927	31000	76.45	20240325	1.08	N	241710	500	53 억	947438	N	N	68864	N	N
92	20241213	141015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54900	1600	2	3.00	4985574900	92098	24.23	53100	55400	52500	69200	37400	53300	54133.37	8.87	0	13981	56833	55066	53833	52066	50833	54450	51450	53	15900	500	38370	100	1	10680000	5863	26.27	3.46	12	0.86	2090.00	15874.00	98500	20240927	-44.26	31000	20240325	77.10	98500	-44.26	20240927	31000	77.10	20240325	98500	-44.26	20240927	31000	77.10	20240325	1.08	N	241710	500	53 억	947438	N	N	68864	N	N
93	20241213	131016	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55100	1800	2	3.38	3754773200	69734	18.35	53100	55200	52500	69200	37400	53300	53844.23	8.87	0	11093	56833	55066	53833	52066	50833	54450	51450	53	15900	500	38370	100	1	10680000	5885	26.36	3.47	12	0.65	2090.00	15874.00	98500	20240927	-44.06	31000	20240325	77.74	98500	-44.06	20240927	31000	77.74	20240325	98500	-44.06	20240927	31000	77.74	20240325	1.08	N	241710	500	53 억	947438	N	N	68864	N	N
94	20241213	121016	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54300	1000	2	1.88	2883203900	53785	14.15	53100	54800	52500	69200	37400	53300	53606.10	8.87	0	7942	56833	55066	53833	52066	50833	54450	51450	53	15900	500	38370	100	1	10680000	5799	25.98	3.42	12	0.50	2090.00	15874.00	98500	20240927	-44.87	31000	20240325	75.16	98500	-44.87	20240927	31000	75.16	20240325	98500	-44.87	20240927	31000	75.16	20240325	1.08	N	241710	500	53 억	947438	N	N	68864	N	N
95	20241213	111014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54000	700	2	1.31	2145981200	40183	10.57	53100	54800	52500	69200	37400	53300	53405.20	8.87	0	5792	56833	55066	53833	52066	50833	54450	51450	53	15900	500	38370	100	1	10680000	5767	25.84	3.40	12	0.38	2090.00	15874.00	98500	20240927	-45.18	31000	20240325	74.19	98500	-45.18	20240927	31000	74.19	20240325	98500	-45.18	20240927	31000	74.19	20240325	1.08	N	241710	500	53 억	947438	N	N	68864	N	N
96	20241213	101007	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53200	-100	5	-0.19	1395764300	26122	6.87	53100	54800	52500	69200	37400	53300	53432.52	8.87	0	1692	56833	55066	53833	52066	50833	54450	51450	53	15900	500	38370	100	1	10680000	5682	25.45	3.35	12	0.24	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	98500	-45.99	20240927	31000	71.61	20240325	98500	-45.99	20240927	31000	71.61	20240325	1.08	N	241710	500	53 억	947438	N	N	68864	N	N
97	20241213	091016	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53500	200	2	0.38	449676400	8347	2.20	53100	54800	53000	69200	37400	53300	53872.82	8.87	0	515	56833	55066	53833	52066	50833	54450	51450	53	15900	500	38370	100	1	10680000	5714	25.60	3.37	12	0.08	2090.00	15874.00	98500	20240927	-45.69	31000	20240325	72.58	98500	-45.69	20240927	31000	72.58	20240325	98500	-45.69	20240927	31000	72.58	20240325	1.08	N	241710	500	53 억	947438	N	N	68864	N	N
98	20241212	161016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	53300	400	2	0.76	20455189100	379515	353.57	53500	55600	52600	68700	37100	52900	53905.87	10.21	0	23865	55766	54332	51966	50532	48166	55050	51250	53	15800	500	38080	100	1	10680000	5692	25.50	3.36	12	3.55	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	98500	-45.89	20240927	31000	71.94	20240325	98500	-45.89	20240927	31000	71.94	20240325	1.11	N	241710	500	53 억	1090731	N	N	64173	N	N
99	20241212	151008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	53800	900	2	1.70	10517747800	193137	179.93	53500	55600	52600	68700	37100	52900	54457.49	10.21	0	-17996	55766	54332	51966	50532	48166	55050	51250	53	15800	500	38080	100	1	10680000	5746	25.74	3.39	12	1.81	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	1.11	N	241710	500	53 억	1090731	N	N	1355	N	N
100	20241212	141007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	54000	1100	2	2.08	7948407900	145644	135.69	53500	55600	52600	68700	37100	52900	54574.29	10.21	0	-22291	55766	54332	51966	50532	48166	55050	51250	53	15800	500	38080	100	1	10680000	5767	25.84	3.40	12	1.36	2090.00	15874.00	98500	20240927	-45.18	31000	20240325	74.19	98500	-45.18	20240927	31000	74.19	20240325	98500	-45.18	20240927	31000	74.19	20240325	1.11	N	241710	500	53 억	1090731	N	N	1355	N	N
101	20241212	130955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	54100	1200	2	2.27	6739128600	123369	114.94	53500	55600	52600	68700	37100	52900	54625.87	10.21	0	-15595	55766	54332	51966	50532	48166	55050	51250	53	15800	500	38080	100	1	10680000	5778	25.89	3.41	12	1.16	2090.00	15874.00	98500	20240927	-45.08	31000	20240325	74.52	98500	-45.08	20240927	31000	74.52	20240325	98500	-45.08	20240927	31000	74.52	20240325	1.11	N	241710	500	53 억	1090731	N	N	1355	N	N
102	20241212	120950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	54800	1900	2	3.59	5383150300	98444	91.71	53500	55600	52600	68700	37100	52900	54682.47	10.21	0	-9835	55766	54332	51966	50532	48166	55050	51250	53	15800	500	38080	100	1	10680000	5853	26.22	3.45	12	0.92	2090.00	15874.00	98500	20240927	-44.37	31000	20240325	76.77	98500	-44.37	20240927	31000	76.77	20240325	98500	-44.37	20240927	31000	76.77	20240325	1.11	N	241710	500	53 억	1090731	N	N	1355	N	N
103	20241212	111002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	54900	2000	2	3.78	3629875700	66638	62.08	53500	55400	52600	68700	37100	52900	54471.70	10.21	0	-3578	55766	54332	51966	50532	48166	55050	51250	53	15800	500	38080	100	1	10680000	5863	26.27	3.46	12	0.62	2090.00	15874.00	98500	20240927	-44.26	31000	20240325	77.10	98500	-44.26	20240927	31000	77.10	20240325	98500	-44.26	20240927	31000	77.10	20240325	1.11	N	241710	500	53 억	1090731	N	N	1355	N	N
104	20241212	100959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	54600	1700	2	3.21	1515344100	28101	26.18	53500	54700	52600	68700	37100	52900	53925.14	10.21	0	-3240	55766	54332	51966	50532	48166	55050	51250	53	15800	500	38080	100	1	10680000	5831	26.12	3.44	12	0.26	2090.00	15874.00	98500	20240927	-44.57	31000	20240325	76.13	98500	-44.57	20240927	31000	76.13	20240325	98500	-44.57	20240927	31000	76.13	20240325	1.11	N	241710	500	53 억	1090731	N	N	1355	N	N
105	20241212	091009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	53100	200	2	0.38	239970200	4519	4.21	53500	53500	52600	68700	37100	52900	53102.77	10.21	0	107	55766	54332	51966	50532	48166	55050	51250	53	15800	500	38080	100	1	10680000	5671	25.41	3.35	12	0.04	2090.00	15874.00	98500	20240927	-46.09	31000	20240325	71.29	98500	-46.09	20240927	31000	71.29	20240325	98500	-46.09	20240927	31000	71.29	20240325	1.11	N	241710	500	53 억	1090731	N	N	1355	N	N
106	20241211	161001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52900	2950	2	5.91	5583242900	107197	102.12	50400	53400	49600	64900	35000	49950	52082.82	10.32	0	-21208	53350	51650	49600	47900	45850	52500	48750	53	14950	500	35960	100	1	10680000	5650	25.31	3.33	12	1.00	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.14	N	241710	500	53 억	1101903	N	N	1355	N	N
107	20241211	150947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52900	2950	2	5.91	5202739900	100018	95.28	50400	53100	49600	64900	35000	49950	52018.04	10.32	0	-19286	53350	51650	49600	47900	45850	52500	48750	53	14950	500	35960	100	1	10680000	5650	25.31	3.33	12	0.94	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.14	N	241710	500	53 억	1101903	N	N	3062	N	N
108	20241211	141009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	51900	1950	2	3.90	4324717700	83309	79.36	50400	52600	49600	64900	35000	49950	51911.77	10.32	0	-15906	53350	51650	49600	47900	45850	52500	48750	53	14950	500	35960	100	1	10680000	5543	24.83	3.27	12	0.78	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.14	N	241710	500	53 억	1101903	N	N	3062	N	N
109	20241211	131010	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52300	2350	2	4.70	3709008200	71506	68.12	50400	52600	49600	64900	35000	49950	51869.89	10.32	0	-8722	53350	51650	49600	47900	45850	52500	48750	53	14950	500	35960	100	1	10680000	5586	25.02	3.29	12	0.67	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	98500	-46.90	20240927	31000	68.71	20240325	98500	-46.90	20240927	31000	68.71	20240325	1.14	N	241710	500	53 억	1101903	N	N	3062	N	N
110	20241211	121012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52200	2250	2	4.50	2973655700	57467	54.74	50400	52400	49600	64900	35000	49950	51745.45	10.32	0	-4838	53350	51650	49600	47900	45850	52500	48750	53	14950	500	35960	100	1	10680000	5575	24.98	3.29	12	0.54	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	98500	-47.01	20240927	31000	68.39	20240325	98500	-47.01	20240927	31000	68.39	20240325	1.14	N	241710	500	53 억	1101903	N	N	3062	N	N
111	20241211	111008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	51500	1550	2	3.10	2401605600	46504	44.30	50400	52400	49600	64900	35000	49950	51642.99	10.32	0	-551	53350	51650	49600	47900	45850	52500	48750	53	14950	500	35960	100	1	10680000	5500	24.64	3.24	12	0.44	2090.00	15874.00	98500	20240927	-47.72	31000	20240325	66.13	98500	-47.72	20240927	31000	66.13	20240325	98500	-47.72	20240927	31000	66.13	20240325	1.14	N	241710	500	53 억	1101903	N	N	3062	N	N
112	20241211	101009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	51900	1950	2	3.90	1852008200	35914	34.21	50400	52400	49600	64900	35000	49950	51567.86	10.32	0	2196	53350	51650	49600	47900	45850	52500	48750	53	14950	500	35960	100	1	10680000	5543	24.83	3.27	12	0.34	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.14	N	241710	500	53 억	1101903	N	N	3062	N	N
113	20241211	091014	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50700	750	2	1.50	181694500	3626	3.45	50400	50700	49600	64900	35000	49950	50108.80	10.32	0	796	53350	51650	49600	47900	45850	52500	48750	53	14950	500	35960	100	1	10680000	5415	24.26	3.19	12	0.03	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	98500	-48.53	20240927	31000	63.55	20240325	98500	-48.53	20240927	31000	63.55	20240325	1.14	N	241710	500	53 억	1101903	N	N	3062	N	N
114	20241210	160959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49950	2450	2	5.16	5261239450	104687	109.76	47550	51300	47550	61700	33250	47500	50257.36	10.25	0	-1896	49866	48682	47416	46232	44966	49275	46825	53	14200	500	34200	50	1	10680000	5335	23.90	3.15	12	0.98	2090.00	15874.00	98500	20240927	-49.29	31000	20240325	61.13	98500	-49.29	20240927	31000	61.13	20240325	98500	-49.29	20240927	31000	61.13	20240325	1.15	N	241710	500	53 억	1094578	N	N	3062	N	N
115	20241210	151002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49850	2350	2	4.95	5066960900	100792	105.68	47550	51300	47550	61700	33250	47500	50271.46	10.25	0	-1891	49866	48682	47416	46232	44966	49275	46825	53	14200	500	34200	50	1	10680000	5324	23.85	3.14	12	0.94	2090.00	15874.00	98500	20240927	-49.39	31000	20240325	60.81	98500	-49.39	20240927	31000	60.81	20240325	98500	-49.39	20240927	31000	60.81	20240325	1.15	N	241710	500	53 억	1094578	N	N	185	N	N
116	20241210	141002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50200	2700	2	5.68	4322869850	85920	90.09	47550	51300	47550	61700	33250	47500	50312.73	10.25	0	2923	49866	48682	47416	46232	44966	49275	46825	53	14200	500	34200	100	1	10680000	5361	24.02	3.16	12	0.80	2090.00	15874.00	98500	20240927	-49.04	31000	20240325	61.94	98500	-49.04	20240927	31000	61.94	20240325	98500	-49.04	20240927	31000	61.94	20240325	1.15	N	241710	500	53 억	1094578	N	N	185	N	N
117	20241210	131002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50200	2700	2	5.68	3693373850	73408	76.97	47550	51300	47550	61700	33250	47500	50312.96	10.25	0	603	49866	48682	47416	46232	44966	49275	46825	53	14200	500	34200	100	1	10680000	5361	24.02	3.16	12	0.69	2090.00	15874.00	98500	20240927	-49.04	31000	20240325	61.94	98500	-49.04	20240927	31000	61.94	20240325	98500	-49.04	20240927	31000	61.94	20240325	1.15	N	241710	500	53 억	1094578	N	N	185	N	N
118	20241210	121002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50300	2800	2	5.89	3287258650	65322	68.49	47550	51300	47550	61700	33250	47500	50323.91	10.25	0	-1464	49866	48682	47416	46232	44966	49275	46825	53	14200	500	34200	100	1	10680000	5372	24.07	3.17	12	0.61	2090.00	15874.00	98500	20240927	-48.93	31000	20240325	62.26	98500	-48.93	20240927	31000	62.26	20240325	98500	-48.93	20240927	31000	62.26	20240325	1.15	N	241710	500	53 억	1094578	N	N	185	N	N
119	20241210	111001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50500	3000	2	6.32	2936343250	58347	61.18	47550	51300	47550	61700	33250	47500	50325.52	10.25	0	-2396	49866	48682	47416	46232	44966	49275	46825	53	14200	500	34200	100	1	10680000	5393	24.16	3.18	12	0.55	2090.00	15874.00	98500	20240927	-48.73	31000	20240325	62.90	98500	-48.73	20240927	31000	62.90	20240325	98500	-48.73	20240927	31000	62.90	20240325	1.15	N	241710	500	53 억	1094578	N	N	185	N	N
120	20241210	101002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50800	3300	2	6.95	1853908950	37056	38.85	47550	50900	47550	61700	33250	47500	50029.93	10.25	0	3265	49866	48682	47416	46232	44966	49275	46825	53	14200	500	34200	100	1	10680000	5425	24.31	3.20	12	0.35	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	98500	-48.43	20240927	31000	63.87	20240325	98500	-48.43	20240927	31000	63.87	20240325	1.15	N	241710	500	53 억	1094578	N	N	185	N	N
121	20241210	091008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49750	2250	2	4.74	624413950	12605	13.22	47550	50500	47550	61700	33250	47500	49537.01	10.25	0	3024	49866	48682	47416	46232	44966	49275	46825	53	14200	500	34200	50	1	10680000	5313	23.80	3.13	12	0.12	2090.00	15874.00	98500	20240927	-49.49	31000	20240325	60.48	98500	-49.49	20240927	31000	60.48	20240325	98500	-49.49	20240927	31000	60.48	20240325	1.15	N	241710	500	53 억	1094578	N	N	185	N	N
122	20241209	160958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47500	-1400	5	-2.86	4530878700	95009	47.29	46300	48600	46150	63500	34250	48900	47689.18	10.25	0	-10471	52700	50800	48300	46400	43900	49550	45150	53	14600	500	35200	50	1	10680000	5073	22.73	2.99	12	0.89	2090.00	15874.00	98500	20240927	-51.78	31000	20240325	53.23	98500	-51.78	20240927	31000	53.23	20240325	98500	-51.78	20240927	31000	53.23	20240325	1.03	N	241710	500	53 억	1095198	N	N	185	N	N
123	20241209	151000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47750	-1150	5	-2.35	4280137550	89749	44.67	46300	48600	46150	63500	34250	48900	47690.09	10.25	0	-11476	52700	50800	48300	46400	43900	49550	45150	53	14600	500	35200	50	1	10680000	5100	22.85	3.01	12	0.84	2090.00	15874.00	98500	20240927	-51.52	31000	20240325	54.03	98500	-51.52	20240927	31000	54.03	20240325	98500	-51.52	20240927	31000	54.03	20240325	1.03	N	241710	500	53 억	1095198	N	N	30	N	N
124	20241209	141001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48550	-350	5	-0.72	3052537600	64113	31.91	46300	48600	46150	63500	34250	48900	47611.84	10.25	0	-9753	52700	50800	48300	46400	43900	49550	45150	53	14600	500	35200	50	1	10680000	5185	23.23	3.06	12	0.60	2090.00	15874.00	98500	20240927	-50.71	31000	20240325	56.61	98500	-50.71	20240927	31000	56.61	20240325	98500	-50.71	20240927	31000	56.61	20240325	1.03	N	241710	500	53 억	1095198	N	N	30	N	N
125	20241209	131003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47850	-1050	5	-2.15	2292654150	48386	24.08	46300	48450	46150	63500	34250	48900	47382.59	10.25	0	-4818	52700	50800	48300	46400	43900	49550	45150	53	14600	500	35200	50	1	10680000	5110	22.89	3.01	12	0.45	2090.00	15874.00	98500	20240927	-51.42	31000	20240325	54.35	98500	-51.42	20240927	31000	54.35	20240325	98500	-51.42	20240927	31000	54.35	20240325	1.03	N	241710	500	53 억	1095198	N	N	30	N	N
126	20241209	120959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47800	-1100	5	-2.25	1856417900	39298	19.56	46300	48450	46150	63500	34250	48900	47239.50	10.25	0	393	52700	50800	48300	46400	43900	49550	45150	53	14600	500	35200	50	1	10680000	5105	22.87	3.01	12	0.37	2090.00	15874.00	98500	20240927	-51.47	31000	20240325	54.19	98500	-51.47	20240927	31000	54.19	20240325	98500	-51.47	20240927	31000	54.19	20240325	1.03	N	241710	500	53 억	1095198	N	N	30	N	N
127	20241209	111000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48350	-550	5	-1.12	1416885050	30121	14.99	46300	48450	46150	63500	34250	48900	47039.77	10.25	0	3918	52700	50800	48300	46400	43900	49550	45150	53	14600	500	35200	50	1	10680000	5164	23.13	3.05	12	0.28	2090.00	15874.00	98500	20240927	-50.91	31000	20240325	55.97	98500	-50.91	20240927	31000	55.97	20240325	98500	-50.91	20240927	31000	55.97	20240325	1.03	N	241710	500	53 억	1095198	N	N	30	N	N
128	20241209	100957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47400	-1500	5	-3.07	941246350	20125	10.02	46300	48000	46150	63500	34250	48900	46770.00	10.25	0	1995	52700	50800	48300	46400	43900	49550	45150	53	14600	500	35200	50	1	10680000	5062	22.68	2.99	12	0.19	2090.00	15874.00	98500	20240927	-51.88	31000	20240325	52.90	98500	-51.88	20240927	31000	52.90	20240325	98500	-51.88	20240927	31000	52.90	20240325	1.03	N	241710	500	53 억	1095198	N	N	30	N	N
129	20241209	090952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46800	-2100	5	-4.29	250667150	5375	2.68	46300	48000	46300	63500	34250	48900	46635.75	10.25	0	-170	52700	50800	48300	46400	43900	49550	45150	53	14600	500	35200	50	1	10680000	4998	22.39	2.95	12	0.05	2090.00	15874.00	98500	20240927	-52.49	31000	20240325	50.97	98500	-52.49	20240927	31000	50.97	20240325	98500	-52.49	20240927	31000	50.97	20240325	1.03	N	241710	500	53 억	1095198	N	N	30	N	N
130	20241206	160951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48900	-850	5	-1.71	9563869500	200588	151.72	49900	50200	45800	64600	34850	49750	47677.98	9.93	0	34106	54416	52082	50866	48532	47316	51475	47925	53	14850	500	35820	50	1	10680000	5223	23.40	3.08	12	1.88	2090.00	15874.00	98500	20240927	-50.36	31000	20240325	57.74	98500	-50.36	20240927	31000	57.74	20240325	98500	-50.36	20240927	31000	57.74	20240325	1.04	N	241710	500	53 억	1060608	N	N	30	N	N
131	20241206	150955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48550	-1200	5	-2.41	9142936500	191962	145.19	49900	50200	45800	64600	34850	49750	47628.60	9.93	0	35889	54416	52082	50866	48532	47316	51475	47925	53	14850	500	35820	50	1	10680000	5185	23.23	3.06	12	1.80	2090.00	15874.00	98500	20240927	-50.71	31000	20240325	56.61	98500	-50.71	20240927	31000	56.61	20240325	98500	-50.71	20240927	31000	56.61	20240325	1.04	N	241710	500	53 억	1060608	N	N	1	N	N
132	20241206	140952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48450	-1300	5	-2.61	8063985200	169808	128.44	49900	50200	45800	64600	34850	49750	47488.50	9.93	0	40153	54416	52082	50866	48532	47316	51475	47925	53	14850	500	35820	50	1	10680000	5174	23.18	3.05	12	1.59	2090.00	15874.00	98500	20240927	-50.81	31000	20240325	56.29	98500	-50.81	20240927	31000	56.29	20240325	98500	-50.81	20240927	31000	56.29	20240325	1.04	N	241710	500	53 억	1060608	N	N	1	N	N
133	20241206	130953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48100	-1650	5	-3.32	6904614650	145839	110.31	49900	50200	45800	64600	34850	49750	47343.66	9.93	0	37507	54416	52082	50866	48532	47316	51475	47925	53	14850	500	35820	50	1	10680000	5137	23.01	3.03	12	1.37	2090.00	15874.00	98500	20240927	-51.17	31000	20240325	55.16	98500	-51.17	20240927	31000	55.16	20240325	98500	-51.17	20240927	31000	55.16	20240325	1.04	N	241710	500	53 억	1060608	N	N	1	N	N
134	20241206	120949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47950	-1800	5	-3.62	5984498700	126615	95.77	49900	50200	45800	64600	34850	49750	47264.81	9.93	0	31306	54416	52082	50866	48532	47316	51475	47925	53	14850	500	35820	50	1	10680000	5121	22.94	3.02	12	1.19	2090.00	15874.00	98500	20240927	-51.32	31000	20240325	54.68	98500	-51.32	20240927	31000	54.68	20240325	98500	-51.32	20240927	31000	54.68	20240325	1.04	N	241710	500	53 억	1060608	N	N	1	N	N
135	20241206	110944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46550	-3200	5	-6.43	4550756800	96386	72.90	49900	50200	45800	64600	34850	49750	47213.19	9.93	0	21462	54416	52082	50866	48532	47316	51475	47925	53	14850	500	35820	50	1	10680000	4972	22.27	2.93	12	0.90	2090.00	15874.00	98500	20240927	-52.74	31000	20240325	50.16	98500	-52.74	20240927	31000	50.16	20240325	98500	-52.74	20240927	31000	50.16	20240325	1.04	N	241710	500	53 억	1060608	N	N	1	N	N
136	20241206	100944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47050	-2700	5	-5.43	1998625500	41512	31.40	49900	50200	47000	64600	34850	49750	48144.72	9.93	0	3126	54416	52082	50866	48532	47316	51475	47925	53	14850	500	35820	50	1	10680000	5025	22.51	2.96	12	0.39	2090.00	15874.00	98500	20240927	-52.23	31000	20240325	51.77	98500	-52.23	20240927	31000	51.77	20240325	98500	-52.23	20240927	31000	51.77	20240325	1.04	N	241710	500	53 억	1060608	N	N	1	N	N
137	20241206	090952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49650	-100	5	-0.20	207117850	4166	3.15	49900	50200	49200	64600	34850	49750	49716.03	9.93	0	275	54416	52082	50866	48532	47316	51475	47925	53	14850	500	35820	50	1	10680000	5303	23.76	3.13	12	0.04	2090.00	15874.00	98500	20240927	-49.59	31000	20240325	60.16	98500	-49.59	20240927	31000	60.16	20240325	98500	-49.59	20240927	31000	60.16	20240325	1.04	N	241710	500	53 억	1060608	N	N	1	N	N
138	20241205	160933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49750	-2750	5	-5.24	6611835750	131316	122.27	53200	53200	49650	68200	36800	52500	50351.37	9.93	0	-6001	56433	54466	52833	50866	49233	53650	50050	53	15700	500	37800	50	1	10680000	5313	23.80	3.13	12	1.23	2090.00	15874.00	98500	20240927	-49.49	31000	20240325	60.48	98500	-49.49	20240927	31000	60.48	20240325	98500	-49.49	20240927	31000	60.48	20240325	1.16	N	241710	500	53 억	1060278	N	N	1	N	N
139	20241205	150939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49850	-2650	5	-5.05	6358242400	126222	117.52	53200	53200	49650	68200	36800	52500	50373.49	9.93	0	-5454	56433	54466	52833	50866	49233	53650	50050	53	15700	500	37800	50	1	10680000	5324	23.85	3.14	12	1.18	2090.00	15874.00	98500	20240927	-49.39	31000	20240325	60.81	98500	-49.39	20240927	31000	60.81	20240325	98500	-49.39	20240927	31000	60.81	20240325	1.16	N	241710	500	53 억	1060278	N	N	101	N	N
140	20241205	140925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50400	-2100	5	-4.00	5060666550	100233	93.33	53200	53200	49650	68200	36800	52500	50489.03	9.93	0	-1053	56433	54466	52833	50866	49233	53650	50050	53	15700	500	37800	100	1	10680000	5383	24.11	3.18	12	0.94	2090.00	15874.00	98500	20240927	-48.83	31000	20240325	62.58	98500	-48.83	20240927	31000	62.58	20240325	98500	-48.83	20240927	31000	62.58	20240325	1.16	N	241710	500	53 억	1060278	N	N	101	N	N
141	20241205	130935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50000	-2500	5	-4.76	4457258400	88220	82.14	53200	53200	49650	68200	36800	52500	50524.35	9.93	0	-2635	56433	54466	52833	50866	49233	53650	50050	53	15700	500	37800	100	1	10680000	5340	23.92	3.15	12	0.83	2090.00	15874.00	98500	20240927	-49.24	31000	20240325	61.29	98500	-49.24	20240927	31000	61.29	20240325	98500	-49.24	20240927	31000	61.29	20240325	1.16	N	241710	500	53 억	1060278	N	N	101	N	N
142	20241205	120935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50400	-2100	5	-4.00	3790913150	74924	69.76	53200	53200	49650	68200	36800	52500	50596.78	9.93	0	-6073	56433	54466	52833	50866	49233	53650	50050	53	15700	500	37800	100	1	10680000	5383	24.11	3.18	12	0.70	2090.00	15874.00	98500	20240927	-48.83	31000	20240325	62.58	98500	-48.83	20240927	31000	62.58	20240325	98500	-48.83	20240927	31000	62.58	20240325	1.16	N	241710	500	53 억	1060278	N	N	101	N	N
143	20241205	110933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50500	-2000	5	-3.81	3146028650	62157	57.87	53200	53200	49650	68200	36800	52500	50614.23	9.93	0	-6948	56433	54466	52833	50866	49233	53650	50050	53	15700	500	37800	100	1	10680000	5393	24.16	3.18	12	0.58	2090.00	15874.00	98500	20240927	-48.73	31000	20240325	62.90	98500	-48.73	20240927	31000	62.90	20240325	98500	-48.73	20240927	31000	62.90	20240325	1.16	N	241710	500	53 억	1060278	N	N	101	N	N
144	20241205	100932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49750	-2750	5	-5.24	2121949700	41793	38.91	53200	53200	49650	68200	36800	52500	50772.85	9.93	0	-8877	56433	54466	52833	50866	49233	53650	50050	53	15700	500	37800	50	1	10680000	5313	23.80	3.13	12	0.39	2090.00	15874.00	98500	20240927	-49.49	31000	20240325	60.48	98500	-49.49	20240927	31000	60.48	20240325	98500	-49.49	20240927	31000	60.48	20240325	1.16	N	241710	500	53 억	1060278	N	N	101	N	N
145	20241205	090938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52400	-100	5	-0.19	198603600	3771	3.51	53200	53200	52100	68200	36800	52500	52666.03	9.93	0	-612	56433	54466	52833	50866	49233	53650	50050	53	15700	500	37800	100	1	10680000	5596	25.07	3.30	12	0.04	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	98500	-46.80	20240927	31000	69.03	20240325	98500	-46.80	20240927	31000	69.03	20240325	1.16	N	241710	500	53 억	1060278	N	N	101	N	N
146	20241204	160918	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52500	-1600	5	-2.96	5608103200	106798	61.45	53100	54800	51200	70300	37900	54100	52511.17	9.99	0	-3874	58233	56166	52433	50366	46633	57200	51400	53	16200	500	38950	100	1	10680000	5607	25.12	3.31	12	1.00	2090.00	15874.00	98500	20240927	-46.70	31000	20240325	69.35	98500	-46.70	20240927	31000	69.35	20240325	98500	-46.70	20240927	31000	69.35	20240325	1.17	N	241710	500	53 억	1066630	N	N	101	N	N
147	20241204	150918	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52500	-1600	5	-2.96	5367264300	102208	58.81	53100	54800	51200	70300	37900	54100	52513.00	9.99	0	-2559	58233	56166	52433	50366	46633	57200	51400	53	16200	500	38950	100	1	10680000	5607	25.12	3.31	12	0.96	2090.00	15874.00	98500	20240927	-46.70	31000	20240325	69.35	98500	-46.70	20240927	31000	69.35	20240325	98500	-46.70	20240927	31000	69.35	20240325	1.17	N	241710	500	53 억	1066630	N	N	2631	N	N
148	20241204	140920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52600	-1500	5	-2.77	4839434400	92143	53.02	53100	54800	51200	70300	37900	54100	52520.74	9.99	0	1208	58233	56166	52433	50366	46633	57200	51400	53	16200	500	38950	100	1	10680000	5618	25.17	3.31	12	0.86	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	98500	-46.60	20240927	31000	69.68	20240325	98500	-46.60	20240927	31000	69.68	20240325	1.17	N	241710	500	53 억	1066630	N	N	2631	N	N
149	20241204	130912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	51900	-2200	5	-4.07	4116644400	78273	45.04	53100	54800	51200	70300	37900	54100	52593.22	9.99	0	-96	58233	56166	52433	50366	46633	57200	51400	53	16200	500	38950	100	1	10680000	5543	24.83	3.27	12	0.73	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.17	N	241710	500	53 억	1066630	N	N	2631	N	N
150	20241204	120908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	51400	-2700	5	-4.99	3606139200	68391	39.35	53100	54800	51200	70300	37900	54100	52728.07	9.99	0	-465	58233	56166	52433	50366	46633	57200	51400	53	16200	500	38950	100	1	10680000	5490	24.59	3.24	12	0.64	2090.00	15874.00	98500	20240927	-47.82	31000	20240325	65.81	98500	-47.82	20240927	31000	65.81	20240325	98500	-47.82	20240927	31000	65.81	20240325	1.17	N	241710	500	53 억	1066630	N	N	2631	N	N
151	20241204	110901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	51500	-2600	5	-4.81	3096197400	58479	33.65	53100	54800	51500	70300	37900	54100	52945.26	9.99	0	-2628	58233	56166	52433	50366	46633	57200	51400	53	16200	500	38950	100	1	10680000	5500	24.64	3.24	12	0.55	2090.00	15874.00	98500	20240927	-47.72	31000	20240325	66.13	98500	-47.72	20240927	31000	66.13	20240325	98500	-47.72	20240927	31000	66.13	20240325	1.17	N	241710	500	53 억	1066630	N	N	2631	N	N
152	20241204	100904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52300	-1800	5	-3.33	2508877100	47168	27.14	53100	54800	51800	70300	37900	54100	53190.04	9.99	0	-2980	58233	56166	52433	50366	46633	57200	51400	53	16200	500	38950	100	1	10680000	5586	25.02	3.29	12	0.44	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	98500	-46.90	20240927	31000	68.71	20240325	98500	-46.90	20240927	31000	68.71	20240325	1.17	N	241710	500	53 억	1066630	N	N	2631	N	N
153	20241204	090925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	54300	200	2	0.37	856142700	15976	9.19	53100	54800	52000	70300	37900	54100	53588.98	9.99	0	1599	58233	56166	52433	50366	46633	57200	51400	53	16200	500	38950	100	1	10680000	5799	25.98	3.42	12	0.15	2090.00	15874.00	98500	20240927	-44.87	31000	20240325	75.16	98500	-44.87	20240927	31000	75.16	20240325	98500	-44.87	20240927	31000	75.16	20240325	1.17	N	241710	500	53 억	1066630	N	N	2631	N	N
154	20241203	160956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	54100	5200	2	10.63	9097253700	173027	172.65	48700	54500	48700	63500	34250	48900	52571.29	9.84	0	16366	51700	50300	49600	48200	47500	49950	47850	53	14600	500	35200	100	1	10680000	5778	25.89	3.41	12	1.62	2090.00	15874.00	98500	20240927	-45.08	31000	20240325	74.52	98500	-45.08	20240927	31000	74.52	20240325	98500	-45.08	20240927	31000	74.52	20240325	1.18	N	241710	500	53 억	1050468	N	N	2631	N	N
155	20241203	151034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	53800	4900	2	10.02	8731663600	166250	165.89	48700	54500	48700	63500	34250	48900	52521.85	9.84	0	15835	51700	50300	49600	48200	47500	49950	47850	53	14600	500	35200	100	1	10680000	5746	25.74	3.39	12	1.56	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	1.18	N	241710	500	53 억	1050468	N	N	463	N	N
156	20241203	141015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	53800	4900	2	10.02	7456442200	142665	142.35	48700	54000	48700	63500	34250	48900	52266.01	9.84	0	20022	51700	50300	49600	48200	47500	49950	47850	53	14600	500	35200	100	1	10680000	5746	25.74	3.39	12	1.34	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	98500	-45.38	20240927	31000	73.55	20240325	98500	-45.38	20240927	31000	73.55	20240325	1.18	N	241710	500	53 억	1050468	N	N	463	N	N
157	20241203	131017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	53300	4400	2	9.00	6000172200	115536	115.28	48700	53300	48700	63500	34250	48900	51934.04	9.84	0	24141	51700	50300	49600	48200	47500	49950	47850	53	14600	500	35200	100	1	10680000	5692	25.50	3.36	12	1.08	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	98500	-45.89	20240927	31000	71.94	20240325	98500	-45.89	20240927	31000	71.94	20240325	1.18	N	241710	500	53 억	1050468	N	N	463	N	N
158	20241203	121028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	53000	4100	2	8.38	5531410900	106682	106.45	48700	53300	48700	63500	34250	48900	51850.24	9.84	0	21097	51700	50300	49600	48200	47500	49950	47850	53	14600	500	35200	100	1	10680000	5660	25.36	3.34	12	1.00	2090.00	15874.00	98500	20240927	-46.19	31000	20240325	70.97	98500	-46.19	20240927	31000	70.97	20240325	98500	-46.19	20240927	31000	70.97	20240325	1.18	N	241710	500	53 억	1050468	N	N	463	N	N
159	20241203	111010	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52800	3900	2	7.98	4927154000	95264	95.06	48700	53300	48700	63500	34250	48900	51721.82	9.84	0	20637	51700	50300	49600	48200	47500	49950	47850	53	14600	500	35200	100	1	10680000	5639	25.26	3.33	12	0.89	2090.00	15874.00	98500	20240927	-46.40	31000	20240325	70.32	98500	-46.40	20240927	31000	70.32	20240325	98500	-46.40	20240927	31000	70.32	20240325	1.18	N	241710	500	53 억	1050468	N	N	463	N	N
160	20241203	100955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	52900	4000	2	8.18	3788569900	73737	73.58	48700	52900	48700	63500	34250	48900	51380.37	9.84	0	21736	51700	50300	49600	48200	47500	49950	47850	53	14600	500	35200	100	1	10680000	5650	25.31	3.33	12	0.69	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.18	N	241710	500	53 억	1050468	N	N	463	N	N
161	20241203	090946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50600	1700	2	3.48	706610300	14103	14.07	48700	50700	48700	63500	34250	48900	50105.77	9.84	0	9595	51700	50300	49600	48200	47500	49950	47850	53	14600	500	35200	100	1	10680000	5404	24.21	3.19	12	0.13	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	98500	-48.63	20240927	31000	63.23	20240325	98500	-48.63	20240927	31000	63.23	20240325	1.18	N	241710	500	53 억	1050468	N	N	463	N	N
162	20241202	160931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48900	-1400	5	-2.78	4874327550	98563	134.31	50200	51000	48900	65300	35300	50300	49456.83	9.45	0	41694	54033	52166	51133	49266	48233	51650	48750	53	15000	500	36210	50	1	10680000	5223	23.40	3.08	12	0.92	2090.00	15874.00	98500	20240927	-50.36	31000	20240325	57.74	98500	-50.36	20240927	31000	57.74	20240325	98500	-50.36	20240927	31000	57.74	20240325	1.17	N	241710	500	53 억	1009700	N	N	463	N	N
163	20241202	151046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49100	-1200	5	-2.39	4385712950	88581	120.71	50200	51000	48950	65300	35300	50300	49510.67	9.45	0	39540	54033	52166	51133	49266	48233	51650	48750	53	15000	500	36210	50	1	10680000	5244	23.49	3.09	12	0.83	2090.00	15874.00	98500	20240927	-50.15	31000	20240325	58.39	98500	-50.15	20240927	31000	58.39	20240325	98500	-50.15	20240927	31000	58.39	20240325	1.17	N	241710	500	53 억	1009700	N	N	9	N	N
164	20241202	141005	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49450	-850	5	-1.69	3610706900	72852	99.28	50200	51000	48950	65300	35300	50300	49562.12	9.45	0	34496	54033	52166	51133	49266	48233	51650	48750	53	15000	500	36210	50	1	10680000	5281	23.66	3.12	12	0.68	2090.00	15874.00	98500	20240927	-49.80	31000	20240325	59.52	98500	-49.80	20240927	31000	59.52	20240325	98500	-49.80	20240927	31000	59.52	20240325	1.17	N	241710	500	53 억	1009700	N	N	9	N	N
165	20241202	130944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49050	-1250	5	-2.49	3052054450	61537	83.86	50200	51000	48950	65300	35300	50300	49596.95	9.45	0	27748	54033	52166	51133	49266	48233	51650	48750	53	15000	500	36210	50	1	10680000	5239	23.47	3.09	12	0.58	2090.00	15874.00	98500	20240927	-50.20	31000	20240325	58.23	98500	-50.20	20240927	31000	58.23	20240325	98500	-50.20	20240927	31000	58.23	20240325	1.17	N	241710	500	53 억	1009700	N	N	9	N	N
166	20241202	121006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49600	-700	5	-1.39	2362634900	47518	64.75	50200	51000	49300	65300	35300	50300	49720.72	9.45	0	23103	54033	52166	51133	49266	48233	51650	48750	53	15000	500	36210	50	1	10680000	5297	23.73	3.12	12	0.44	2090.00	15874.00	98500	20240927	-49.64	31000	20240325	60.00	98500	-49.64	20240927	31000	60.00	20240325	98500	-49.64	20240927	31000	60.00	20240325	1.17	N	241710	500	53 억	1009700	N	N	9	N	N
167	20241202	110912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49400	-900	5	-1.79	1915781000	38475	52.43	50200	51000	49350	65300	35300	50300	49792.75	9.45	0	17808	54033	52166	51133	49266	48233	51650	48750	53	15000	500	36210	50	1	10680000	5276	23.64	3.11	12	0.36	2090.00	15874.00	98500	20240927	-49.85	31000	20240325	59.35	98500	-49.85	20240927	31000	59.35	20240325	98500	-49.85	20240927	31000	59.35	20240325	1.17	N	241710	500	53 억	1009700	N	N	9	N	N
168	20241202	100924	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	49600	-700	5	-1.39	1242735950	24880	33.90	50200	51000	49450	65300	35300	50300	49949.05	9.45	0	9392	54033	52166	51133	49266	48233	51650	48750	53	15000	500	36210	50	1	10680000	5297	23.73	3.12	12	0.23	2090.00	15874.00	98500	20240927	-49.64	31000	20240325	60.00	98500	-49.64	20240927	31000	60.00	20240325	98500	-49.64	20240927	31000	60.00	20240325	1.17	N	241710	500	53 억	1009700	N	N	9	N	N
169	20241202	090919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	50000	-300	5	-0.60	229221200	4548	6.20	50200	51000	50000	65300	35300	50300	50400.66	9.45	0	801	54033	52166	51133	49266	48233	51650	48750	53	15000	500	36210	100	1	10680000	5340	23.92	3.15	12	0.04	2090.00	15874.00	98500	20240927	-49.24	31000	20240325	61.29	98500	-49.24	20240927	31000	61.29	20240325	98500	-49.24	20240927	31000	61.29	20240325	1.17	N	241710	500	53 억	1009700	N	N	9	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History