KissMeData/018290/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	25005494650	632900	62.61	37900	40350	37800	50100	27000	38550	39506.48	12.83	-31914	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.77	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4592590	N	N	2096	N	00	N
3	20241231	150340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	25005494650	632900	62.61	37900	40350	37800	50100	27000	38550	39506.48	12.83	-31914	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.77	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4592590	N	N	2096	N	00	N
4	20241231	140339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	25005494650	632900	62.61	37900	40350	37800	50100	27000	38550	39506.48	12.83	-31914	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.77	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4592590	N	N	2096	N	00	N
5	20241231	130339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	25005494650	632900	62.61	37900	40350	37800	50100	27000	38550	39506.48	12.83	-31914	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.77	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4592590	N	N	2096	N	00	N
6	20241231	120338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	25005494650	632900	62.61	37900	40350	37800	50100	27000	38550	39506.48	12.83	-31914	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.77	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4592590	N	N	2096	N	00	N
7	20241231	110338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	25005494650	632900	62.61	37900	40350	37800	50100	27000	38550	39506.48	12.83	-31914	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.77	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4592590	N	N	2096	N	00	N
8	20241231	100335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	25005494650	632900	62.61	37900	40350	37800	50100	27000	38550	39506.48	12.83	-31914	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.77	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4592590	N	N	2096	N	00	N
9	20241231	090340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	25005494650	632900	62.61	37900	40350	37800	50100	27000	38550	39506.48	12.83	-31914	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.77	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4592590	N	N	2096	N	00	N
10	20241230	160337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1450	2	3.76	24885366400	629899	62.31	37900	40350	37800	50100	27000	38550	39506.48	12.92	0	-38468	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14319	51.55	10.02	12	1.76	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	3.95	N	018290	500	178 억		4624504	N	N	2096	N	00	N
11	20241230	150339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40250	1700	2	4.41	23338481800	591329	58.50	37900	40350	37800	50100	27000	38550	39467.97	12.92	0	-30241	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14409	51.87	10.08	12	1.65	776.00	3993.00	44000	20241216	-8.52	11650	20240104	245.49	44000	-8.52	20241216	11650	245.49	20240104	44000	-8.52	20241216	11650	245.49	20240104	3.95	N	018290	500	178 억		4624504	N	N	1915	N	00	N
12	20241230	140338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40200	1650	2	4.28	19323661450	491545	48.62	37900	40350	37800	50100	27000	38550	39312.21	12.92	0	-6330	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14391	51.80	10.07	12	1.37	776.00	3993.00	44000	20241216	-8.64	11650	20240104	245.06	44000	-8.64	20241216	11650	245.06	20240104	44000	-8.64	20241216	11650	245.06	20240104	3.95	N	018290	500	178 억		4624504	N	N	1915	N	00	N
13	20241230	130339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39750	1200	2	3.11	14954372600	382287	37.82	37900	39750	37800	50100	27000	38550	39118.30	12.92	0	-14612	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14230	51.22	9.95	12	1.07	776.00	3993.00	44000	20241216	-9.66	11650	20240104	241.20	44000	-9.66	20241216	11650	241.20	20240104	44000	-9.66	20241216	11650	241.20	20240104	3.95	N	018290	500	178 억		4624504	N	N	1915	N	00	N
14	20241230	120337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39450	900	2	2.33	12911352250	330637	32.71	37900	39600	37800	50100	27000	38550	39050.05	12.92	0	-17751	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14122	50.84	9.88	12	0.92	776.00	3993.00	44000	20241216	-10.34	11650	20240104	238.63	44000	-10.34	20241216	11650	238.63	20240104	44000	-10.34	20241216	11650	238.63	20240104	3.95	N	018290	500	178 억		4624504	N	N	1915	N	00	N
15	20241230	110338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39350	800	2	2.08	9494560650	244018	24.14	37900	39450	37800	50100	27000	38550	38909.38	12.92	0	-13359	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	14087	50.71	9.85	12	0.68	776.00	3993.00	44000	20241216	-10.57	11650	20240104	237.77	44000	-10.57	20241216	11650	237.77	20240104	44000	-10.57	20241216	11650	237.77	20240104	3.95	N	018290	500	178 억		4624504	N	N	1915	N	00	N
16	20241230	100338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38650	100	2	0.26	6514789100	167744	16.59	37900	39450	37800	50100	27000	38550	38837.83	12.92	0	-9377	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	13836	49.81	9.68	12	0.47	776.00	3993.00	44000	20241216	-12.16	11650	20240104	231.76	44000	-12.16	20241216	11650	231.76	20240104	44000	-12.16	20241216	11650	231.76	20240104	3.95	N	018290	500	178 억		4624504	N	N	1915	N	00	N
17	20241230	090340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38650	100	2	0.26	905832400	23607	2.34	37900	38850	37800	50100	27000	38550	38370.74	12.92	0	9183	42483	40516	38933	36966	35383	39725	36175	179	11550	500	26980	50	1	35798007	13836	49.81	9.68	12	0.07	776.00	3993.00	44000	20241216	-12.16	11650	20240104	231.76	44000	-12.16	20241216	11650	231.76	20240104	44000	-12.16	20241216	11650	231.76	20240104	3.95	N	018290	500	178 억		4624504	N	N	1915	N	00	N
18	20241227	160337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38550	-1350	5	-3.38	38477478650	997664	131.70	39900	40900	37350	51800	27950	39900	38567.53	12.69	0	61833	41433	40666	39783	39016	38133	40225	38575	179	11900	500	27930	50	1	35798007	13800	49.68	9.65	12	2.79	776.00	3993.00	44000	20241216	-12.39	11650	20240104	230.90	44000	-12.39	20241216	11650	230.90	20240104	44000	-12.39	20241216	11650	230.90	20240104	3.97	N	018290	500	178 억		4542790	N	N	1915	N	00	N
19	20241227	150336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38500	-1400	5	-3.51	36288833650	940852	124.20	39900	40900	37350	51800	27950	39900	38570.13	12.69	0	46961	41433	40666	39783	39016	38133	40225	38575	179	11900	500	27930	50	1	35798007	13782	49.61	9.64	12	2.63	776.00	3993.00	44000	20241216	-12.50	11650	20240104	230.47	44000	-12.50	20241216	11650	230.47	20240104	44000	-12.50	20241216	11650	230.47	20240104	3.97	N	018290	500	178 억		4542790	N	N	998	N	00	N
20	20241227	140339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38250	-1650	5	-4.14	32517360800	842670	111.24	39900	40900	37350	51800	27950	39900	38588.43	12.69	0	44789	41433	40666	39783	39016	38133	40225	38575	179	11900	500	27930	50	1	35798007	13693	49.29	9.58	12	2.35	776.00	3993.00	44000	20241216	-13.07	11650	20240104	228.33	44000	-13.07	20241216	11650	228.33	20240104	44000	-13.07	20241216	11650	228.33	20240104	3.97	N	018290	500	178 억		4542790	N	N	998	N	00	N
21	20241227	130338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37900	-2000	5	-5.01	29430733500	762036	100.60	39900	40900	37350	51800	27950	39900	38621.12	12.69	0	54275	41433	40666	39783	39016	38133	40225	38575	179	11900	500	27930	50	1	35798007	13567	48.84	9.49	12	2.13	776.00	3993.00	44000	20241216	-13.86	11650	20240104	225.32	44000	-13.86	20241216	11650	225.32	20240104	44000	-13.86	20241216	11650	225.32	20240104	3.97	N	018290	500	178 억		4542790	N	N	998	N	00	N
22	20241227	120337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37400	-2500	5	-6.27	26402322850	682100	90.05	39900	40900	37350	51800	27950	39900	38707.34	12.69	0	43393	41433	40666	39783	39016	38133	40225	38575	179	11900	500	27930	50	1	35798007	13388	48.20	9.37	12	1.91	776.00	3993.00	44000	20241216	-15.00	11650	20240104	221.03	44000	-15.00	20241216	11650	221.03	20240104	44000	-15.00	20241216	11650	221.03	20240104	3.97	N	018290	500	178 억		4542790	N	N	998	N	00	N
23	20241227	110336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37950	-1950	5	-4.89	19469083550	498874	65.86	39900	40900	37850	51800	27950	39900	39025.98	12.69	0	5955	41433	40666	39783	39016	38133	40225	38575	179	11900	500	27930	50	1	35798007	13585	48.90	9.50	12	1.39	776.00	3993.00	44000	20241216	-13.75	11650	20240104	225.75	44000	-13.75	20241216	11650	225.75	20240104	44000	-13.75	20241216	11650	225.75	20240104	3.97	N	018290	500	178 억		4542790	N	N	998	N	00	N
24	20241227	100337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39200	-700	5	-1.75	11058412650	279776	36.93	39900	40900	38550	51800	27950	39900	39525.90	12.69	0	6095	41433	40666	39783	39016	38133	40225	38575	179	11900	500	27930	50	1	35798007	14033	50.52	9.82	12	0.78	776.00	3993.00	44000	20241216	-10.91	11650	20240104	236.48	44000	-10.91	20241216	11650	236.48	20240104	44000	-10.91	20241216	11650	236.48	20240104	3.97	N	018290	500	178 억		4542790	N	N	998	N	00	N
25	20241227	090339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40400	500	2	1.25	727933400	18137	2.39	39900	40550	39650	51800	27950	39900	40135.79	12.69	0	527	41433	40666	39783	39016	38133	40225	38575	179	11900	500	27930	50	1	35798007	14462	52.06	10.12	12	0.05	776.00	3993.00	44000	20241216	-8.18	11650	20240104	246.78	44000	-8.18	20241216	11650	246.78	20240104	44000	-8.18	20241216	11650	246.78	20240104	3.97	N	018290	500	178 억		4542790	N	N	998	N	00	N
26	20241226	160337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39900	250	2	0.63	29722397400	750020	54.01	40550	40550	38900	51500	27800	39650	39628.24	12.85	0	-66017	42583	41116	40233	38766	37883	41850	39500	179	11850	500	27750	50	1	35798007	14283	51.42	9.99	12	2.10	776.00	3993.00	44000	20241216	-9.32	11650	20240104	242.49	44000	-9.32	20241216	11650	242.49	20240104	44000	-9.32	20241216	11650	242.49	20240104	3.80	N	018290	500	178 억		4601452	N	N	998	N	00	N
27	20241226	150335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40050	400	2	1.01	27362804150	690929	49.75	40550	40550	38900	51500	27800	39650	39602.92	12.85	0	-51465	42583	41116	40233	38766	37883	41850	39500	179	11850	500	27750	50	1	35798007	14337	51.61	10.03	12	1.93	776.00	3993.00	44000	20241216	-8.98	11650	20240104	243.78	44000	-8.98	20241216	11650	243.78	20240104	44000	-8.98	20241216	11650	243.78	20240104	3.80	N	018290	500	178 억		4601452	N	N	1710	N	00	N
28	20241226	140334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39600	-50	5	-0.13	23408697750	591593	42.60	40550	40550	38900	51500	27800	39650	39568.92	12.85	0	-27021	42583	41116	40233	38766	37883	41850	39500	179	11850	500	27750	50	1	35798007	14176	51.03	9.92	12	1.65	776.00	3993.00	44000	20241216	-10.00	11650	20240104	239.91	44000	-10.00	20241216	11650	239.91	20240104	44000	-10.00	20241216	11650	239.91	20240104	3.80	N	018290	500	178 억		4601452	N	N	1710	N	00	N
29	20241226	130337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39350	-300	5	-0.76	17752379000	449688	32.38	40550	40550	38900	51500	27800	39650	39477.10	12.85	0	-51413	42583	41116	40233	38766	37883	41850	39500	179	11850	500	27750	50	1	35798007	14087	50.71	9.85	12	1.26	776.00	3993.00	44000	20241216	-10.57	11650	20240104	237.77	44000	-10.57	20241216	11650	237.77	20240104	44000	-10.57	20241216	11650	237.77	20240104	3.80	N	018290	500	178 억		4601452	N	N	1710	N	00	N
30	20241226	120335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39350	-300	5	-0.76	15912966200	402848	29.01	40550	40550	38900	51500	27800	39650	39501.17	12.85	0	-57589	42583	41116	40233	38766	37883	41850	39500	179	11850	500	27750	50	1	35798007	14087	50.71	9.85	12	1.13	776.00	3993.00	44000	20241216	-10.57	11650	20240104	237.77	44000	-10.57	20241216	11650	237.77	20240104	44000	-10.57	20241216	11650	237.77	20240104	3.80	N	018290	500	178 억		4601452	N	N	1710	N	00	N
31	20241226	110335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39250	-400	5	-1.01	14080264450	356120	25.64	40550	40550	38900	51500	27800	39650	39537.98	12.85	0	-51660	42583	41116	40233	38766	37883	41850	39500	179	11850	500	27750	50	1	35798007	14051	50.58	9.83	12	0.99	776.00	3993.00	44000	20241216	-10.80	11650	20240104	236.91	44000	-10.80	20241216	11650	236.91	20240104	44000	-10.80	20241216	11650	236.91	20240104	3.80	N	018290	500	178 억		4601452	N	N	1710	N	00	N
32	20241226	100335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39200	-450	5	-1.13	9059692200	227749	16.40	40550	40550	39050	51500	27800	39650	39779.28	12.85	0	-64576	42583	41116	40233	38766	37883	41850	39500	179	11850	500	27750	50	1	35798007	14033	50.52	9.82	12	0.64	776.00	3993.00	44000	20241216	-10.91	11650	20240104	236.48	44000	-10.91	20241216	11650	236.48	20240104	44000	-10.91	20241216	11650	236.48	20240104	3.80	N	018290	500	178 억		4601452	N	N	1710	N	00	N
33	20241226	090336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40050	400	2	1.01	1580065550	39118	2.82	40550	40550	40050	51500	27800	39650	40392.29	12.85	0	-9672	42583	41116	40233	38766	37883	41850	39500	179	11850	500	27750	50	1	35798007	14337	51.61	10.03	12	0.11	776.00	3993.00	44000	20241216	-8.98	11650	20240104	243.78	44000	-8.98	20241216	11650	243.78	20240104	44000	-8.98	20241216	11650	243.78	20240104	3.80	N	018290	500	178 억		4601452	N	N	1710	N	00	N
34	20241224	160335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39650	200	2	0.51	56113463250	1383051	149.67	39500	41700	39350	51200	27650	39450	40573.95	12.79	0	-35778	40716	40082	39366	38732	38016	39725	38375	179	11750	500	27610	50	1	35798007	14194	51.10	9.93	12	3.86	776.00	3993.00	44000	20241216	-9.89	11650	20240104	240.34	44000	-9.89	20241216	11650	240.34	20240104	44000	-9.89	20241216	11650	240.34	20240104	4.01	N	018290	500	178 억		4576800	N	N	1710	N	00	N
35	20241224	150335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39850	400	2	1.01	54297592650	1337352	144.73	39500	41700	39350	51200	27650	39450	40601.68	12.79	0	-34119	40716	40082	39366	38732	38016	39725	38375	179	11750	500	27610	50	1	35798007	14266	51.35	9.98	12	3.74	776.00	3993.00	44000	20241216	-9.43	11650	20240104	242.06	44000	-9.43	20241216	11650	242.06	20240104	44000	-9.43	20241216	11650	242.06	20240104	4.01	N	018290	500	178 억		4576800	N	N	155	N	00	N
36	20241224	140333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39450	0	3	0.00	50360031900	1237863	133.96	39500	41700	39350	51200	27650	39450	40684.04	12.79	0	-53027	40716	40082	39366	38732	38016	39725	38375	179	11750	500	27610	50	1	35798007	14122	50.84	9.88	12	3.46	776.00	3993.00	44000	20241216	-10.34	11650	20240104	238.63	44000	-10.34	20241216	11650	238.63	20240104	44000	-10.34	20241216	11650	238.63	20240104	4.01	N	018290	500	178 억		4576800	N	N	155	N	00	N
37	20241224	130334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40200	750	2	1.90	44443341500	1088937	117.84	39500	41700	39350	51200	27650	39450	40814.76	12.79	0	-65666	40716	40082	39366	38732	38016	39725	38375	179	11750	500	27610	50	1	35798007	14391	51.80	10.07	12	3.04	776.00	3993.00	44000	20241216	-8.64	11650	20240104	245.06	44000	-8.64	20241216	11650	245.06	20240104	44000	-8.64	20241216	11650	245.06	20240104	4.01	N	018290	500	178 억		4576800	N	N	155	N	00	N
38	20241224	120334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40700	1250	2	3.17	41199216450	1008660	109.16	39500	41700	39350	51200	27650	39450	40846.88	12.79	0	-61701	40716	40082	39366	38732	38016	39725	38375	179	11750	500	27610	50	1	35798007	14570	52.45	10.19	12	2.82	776.00	3993.00	44000	20241216	-7.50	11650	20240104	249.36	44000	-7.50	20241216	11650	249.36	20240104	44000	-7.50	20241216	11650	249.36	20240104	4.01	N	018290	500	178 억		4576800	N	N	155	N	00	N
39	20241224	110335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40950	1500	2	3.80	38321111650	937982	101.51	39500	41700	39350	51200	27650	39450	40856.35	12.79	0	-73382	40716	40082	39366	38732	38016	39725	38375	179	11750	500	27610	50	1	35798007	14659	52.77	10.26	12	2.62	776.00	3993.00	44000	20241216	-6.93	11650	20240104	251.50	44000	-6.93	20241216	11650	251.50	20240104	44000	-6.93	20241216	11650	251.50	20240104	4.01	N	018290	500	178 억		4576800	N	N	155	N	00	N
40	20241224	100334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	1650	2	4.18	28541494450	700417	75.80	39500	41650	39350	51200	27650	39450	40751.15	12.79	0	-61225	40716	40082	39366	38732	38016	39725	38375	179	11750	500	27610	50	1	35798007	14713	52.96	10.29	12	1.96	776.00	3993.00	44000	20241216	-6.59	11650	20240104	252.79	44000	-6.59	20241216	11650	252.79	20240104	44000	-6.59	20241216	11650	252.79	20240104	4.01	N	018290	500	178 억		4576800	N	N	155	N	00	N
41	20241224	090336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39500	50	2	0.13	1221309750	30912	3.35	39500	39750	39350	51200	27650	39450	39511.22	12.79	0	-1294	40716	40082	39366	38732	38016	39725	38375	179	11750	500	27610	50	1	35798007	14140	50.90	9.89	12	0.09	776.00	3993.00	44000	20241216	-10.23	11650	20240104	239.06	44000	-10.23	20241216	11650	239.06	20240104	44000	-10.23	20241216	11650	239.06	20240104	4.01	N	018290	500	178 억		4576800	N	N	155	N	00	N
42	20241223	160332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39450	-250	5	-0.63	36059265750	915458	92.69	39850	40000	38650	51600	27800	39700	39388.29	12.60	0	35230	43366	41532	40516	38682	37666	41025	38175	179	11900	500	27790	50	1	35798007	14122	50.84	9.88	12	2.56	776.00	3993.00	44000	20241216	-10.34	11650	20240104	238.63	44000	-10.34	20241216	11650	238.63	20240104	44000	-10.34	20241216	11650	238.63	20240104	4.04	N	018290	500	178 억		4511067	N	N	155	N	00	N
43	20241223	150334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39850	150	2	0.38	33633568200	854215	86.48	39850	40000	38650	51600	27800	39700	39372.75	12.60	0	39503	43366	41532	40516	38682	37666	41025	38175	179	11900	500	27790	50	1	35798007	14266	51.35	9.98	12	2.39	776.00	3993.00	44000	20241216	-9.43	11650	20240104	242.06	44000	-9.43	20241216	11650	242.06	20240104	44000	-9.43	20241216	11650	242.06	20240104	4.04	N	018290	500	178 억		4511067	N	N	904	N	00	N
44	20241223	140331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39450	-250	5	-0.63	29064762200	738827	74.80	39850	40000	38650	51600	27800	39700	39337.90	12.60	0	34380	43366	41532	40516	38682	37666	41025	38175	179	11900	500	27790	50	1	35798007	14122	50.84	9.88	12	2.06	776.00	3993.00	44000	20241216	-10.34	11650	20240104	238.63	44000	-10.34	20241216	11650	238.63	20240104	44000	-10.34	20241216	11650	238.63	20240104	4.04	N	018290	500	178 억		4511067	N	N	904	N	00	N
45	20241223	130332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39800	100	2	0.25	25402386350	646340	65.44	39850	40000	38650	51600	27800	39700	39300.43	12.60	0	39809	43366	41532	40516	38682	37666	41025	38175	179	11900	500	27790	50	1	35798007	14248	51.29	9.97	12	1.81	776.00	3993.00	44000	20241216	-9.55	11650	20240104	241.63	44000	-9.55	20241216	11650	241.63	20240104	44000	-9.55	20241216	11650	241.63	20240104	4.04	N	018290	500	178 억		4511067	N	N	904	N	00	N
46	20241223	120333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39500	-200	5	-0.50	22991251350	585602	59.29	39850	40000	38650	51600	27800	39700	39259.10	12.60	0	45635	43366	41532	40516	38682	37666	41025	38175	179	11900	500	27790	50	1	35798007	14140	50.90	9.89	12	1.64	776.00	3993.00	44000	20241216	-10.23	11650	20240104	239.06	44000	-10.23	20241216	11650	239.06	20240104	44000	-10.23	20241216	11650	239.06	20240104	4.04	N	018290	500	178 억		4511067	N	N	904	N	00	N
47	20241223	110332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39450	-250	5	-0.63	20431603650	520671	52.72	39850	40000	38650	51600	27800	39700	39238.81	12.60	0	38848	43366	41532	40516	38682	37666	41025	38175	179	11900	500	27790	50	1	35798007	14122	50.84	9.88	12	1.45	776.00	3993.00	44000	20241216	-10.34	11650	20240104	238.63	44000	-10.34	20241216	11650	238.63	20240104	44000	-10.34	20241216	11650	238.63	20240104	4.04	N	018290	500	178 억		4511067	N	N	904	N	00	N
48	20241223	100332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39000	-700	5	-1.76	16416503200	418741	42.40	39850	40000	38650	51600	27800	39700	39201.61	12.60	0	19688	43366	41532	40516	38682	37666	41025	38175	179	11900	500	27790	50	1	35798007	13961	50.26	9.77	12	1.17	776.00	3993.00	44000	20241216	-11.36	11650	20240104	234.76	44000	-11.36	20241216	11650	234.76	20240104	44000	-11.36	20241216	11650	234.76	20240104	4.04	N	018290	500	178 억		4511067	N	N	904	N	00	N
49	20241223	090333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39300	-400	5	-1.01	2410943100	60898	6.17	39850	40000	39050	51600	27800	39700	39585.40	12.60	0	-12965	43366	41532	40516	38682	37666	41025	38175	179	11900	500	27790	50	1	35798007	14069	50.64	9.84	12	0.17	776.00	3993.00	44000	20241216	-10.68	11650	20240104	237.34	44000	-10.68	20241216	11650	237.34	20240104	44000	-10.68	20241216	11650	237.34	20240104	4.04	N	018290	500	178 억		4511067	N	N	904	N	00	N
50	20241220	160331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39700	-2400	5	-5.70	39354810450	975451	96.25	42000	42350	39500	54700	29500	42100	40346.11	12.10	0	153401	45000	43550	41950	40500	38900	44275	41225	179	12600	500	29470	50	1	35798007	14212	51.16	9.94	12	2.72	776.00	3993.00	44000	20241216	-9.77	11650	20240104	240.77	44000	-9.77	20241216	11650	240.77	20240104	44000	-9.77	20241216	11650	240.77	20240104	4.08	N	018290	500	178 억		4332017	N	N	904	N	00	N
51	20241220	150331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39750	-2350	5	-5.58	35579028800	880303	86.86	42000	42350	39500	54700	29500	42100	40415.96	12.10	0	131688	45000	43550	41950	40500	38900	44275	41225	179	12600	500	29470	50	1	35798007	14230	51.22	9.95	12	2.46	776.00	3993.00	44000	20241216	-9.66	11650	20240104	241.20	44000	-9.66	20241216	11650	241.20	20240104	44000	-9.66	20241216	11650	241.20	20240104	4.08	N	018290	500	178 억		4332017	N	N	2520	N	00	N
52	20241220	140331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39900	-2200	5	-5.23	31453925950	776942	76.66	42000	42350	39500	54700	29500	42100	40483.36	12.10	0	94466	45000	43550	41950	40500	38900	44275	41225	179	12600	500	29470	50	1	35798007	14283	51.42	9.99	12	2.17	776.00	3993.00	44000	20241216	-9.32	11650	20240104	242.49	44000	-9.32	20241216	11650	242.49	20240104	44000	-9.32	20241216	11650	242.49	20240104	4.08	N	018290	500	178 억		4332017	N	N	2520	N	00	N
53	20241220	130331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	-2100	5	-4.99	23389740700	574076	56.65	42000	42350	39850	54700	29500	42100	40742.25	12.10	0	29130	45000	43550	41950	40500	38900	44275	41225	179	12600	500	29470	50	1	35798007	14319	51.55	10.02	12	1.60	776.00	3993.00	44000	20241216	-9.09	11650	20240104	243.35	44000	-9.09	20241216	11650	243.35	20240104	44000	-9.09	20241216	11650	243.35	20240104	4.08	N	018290	500	178 억		4332017	N	N	2520	N	00	N
54	20241220	120329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40500	-1600	5	-3.80	19956724700	488814	48.23	42000	42350	39850	54700	29500	42100	40825.69	12.10	0	21517	45000	43550	41950	40500	38900	44275	41225	179	12600	500	29470	50	1	35798007	14498	52.19	10.14	12	1.37	776.00	3993.00	44000	20241216	-7.95	11650	20240104	247.64	44000	-7.95	20241216	11650	247.64	20240104	44000	-7.95	20241216	11650	247.64	20240104	4.08	N	018290	500	178 억		4332017	N	N	2520	N	00	N
55	20241220	110330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40450	-1650	5	-3.92	14775725200	360025	35.52	42000	42350	40350	54700	29500	42100	41039.55	12.10	0	6630	45000	43550	41950	40500	38900	44275	41225	179	12600	500	29470	50	1	35798007	14480	52.13	10.13	12	1.01	776.00	3993.00	44000	20241216	-8.07	11650	20240104	247.21	44000	-8.07	20241216	11650	247.21	20240104	44000	-8.07	20241216	11650	247.21	20240104	4.08	N	018290	500	178 억		4332017	N	N	2520	N	00	N
56	20241220	100330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41000	-1100	5	-2.61	9155917850	221762	21.88	42000	42350	40550	54700	29500	42100	41285.53	12.10	0	7376	45000	43550	41950	40500	38900	44275	41225	179	12600	500	29470	50	1	35798007	14677	52.84	10.27	12	0.62	776.00	3993.00	44000	20241216	-6.82	11650	20240104	251.93	44000	-6.82	20241216	11650	251.93	20240104	44000	-6.82	20241216	11650	251.93	20240104	4.08	N	018290	500	178 억		4332017	N	N	2520	N	00	N
57	20241220	090331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42100	0	3	0.00	641848250	15283	1.51	42000	42350	41750	54700	29500	42100	41994.52	12.10	0	-3244	45000	43550	41950	40500	38900	44275	41225	179	12600	500	29470	50	1	35798007	15071	54.25	10.54	12	0.04	776.00	3993.00	44000	20241216	-4.32	11650	20240104	261.37	44000	-4.32	20241216	11650	261.37	20240104	44000	-4.32	20241216	11650	261.37	20240104	4.08	N	018290	500	178 억		4332017	N	N	2520	N	00	N
58	20241219	160331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42100	50	2	0.12	42269358450	1004529	107.01	40550	43400	40350	54600	29450	42050	42078.75	11.87	0	76146	44616	43332	42216	40932	39816	42775	40375	179	12550	500	29430	50	1	35798007	15071	54.25	10.54	12	2.81	776.00	3993.00	44000	20241216	-4.32	11650	20240104	261.37	44000	-4.32	20241216	11650	261.37	20240104	44000	-4.32	20241216	11650	261.37	20240104	4.03	N	018290	500	178 억		4247453	N	N	2520	N	00	N
59	20241219	150329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42150	100	2	0.24	40088384200	952730	101.49	40550	43400	40350	54600	29450	42050	42077.38	11.87	0	55491	44616	43332	42216	40932	39816	42775	40375	179	12550	500	29430	50	1	35798007	15089	54.32	10.56	12	2.66	776.00	3993.00	44000	20241216	-4.20	11650	20240104	261.80	44000	-4.20	20241216	11650	261.80	20240104	44000	-4.20	20241216	11650	261.80	20240104	4.03	N	018290	500	178 억		4247453	N	N	597	N	00	N
60	20241219	140330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42350	300	2	0.71	36699346900	872401	92.93	40550	43400	40350	54600	29450	42050	42067.06	11.87	0	43803	44616	43332	42216	40932	39816	42775	40375	179	12550	500	29430	50	1	35798007	15160	54.57	10.61	12	2.44	776.00	3993.00	44000	20241216	-3.75	11650	20240104	263.52	44000	-3.75	20241216	11650	263.52	20240104	44000	-3.75	20241216	11650	263.52	20240104	4.03	N	018290	500	178 억		4247453	N	N	597	N	00	N
61	20241219	130329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42850	800	2	1.90	28179293500	671757	71.56	40550	43400	40350	54600	29450	42050	41948.64	11.87	0	60482	44616	43332	42216	40932	39816	42775	40375	179	12550	500	29430	50	1	35798007	15339	55.22	10.73	12	1.88	776.00	3993.00	44000	20241216	-2.61	11650	20240104	267.81	44000	-2.61	20241216	11650	267.81	20240104	44000	-2.61	20241216	11650	267.81	20240104	4.03	N	018290	500	178 억		4247453	N	N	597	N	00	N
62	20241219	120330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42400	350	2	0.83	19202104550	462004	49.22	40550	42500	40350	54600	29450	42050	41562.63	11.87	0	76395	44616	43332	42216	40932	39816	42775	40375	179	12550	500	29430	50	1	35798007	15178	54.64	10.62	12	1.29	776.00	3993.00	44000	20241216	-3.64	11650	20240104	263.95	44000	-3.64	20241216	11650	263.95	20240104	44000	-3.64	20241216	11650	263.95	20240104	4.03	N	018290	500	178 억		4247453	N	N	597	N	00	N
63	20241219	110330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41650	-400	5	-0.95	14847698450	358698	38.21	40550	42100	40350	54600	29450	42050	41393.29	11.87	0	64014	44616	43332	42216	40932	39816	42775	40375	179	12550	500	29430	50	1	35798007	14910	53.67	10.43	12	1.00	776.00	3993.00	44000	20241216	-5.34	11650	20240104	257.51	44000	-5.34	20241216	11650	257.51	20240104	44000	-5.34	20241216	11650	257.51	20240104	4.03	N	018290	500	178 억		4247453	N	N	597	N	00	N
64	20241219	100329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41700	-350	5	-0.83	11330874700	274221	29.21	40550	42100	40350	54600	29450	42050	41320.20	11.87	0	47740	44616	43332	42216	40932	39816	42775	40375	179	12550	500	29430	50	1	35798007	14928	53.74	10.44	12	0.77	776.00	3993.00	44000	20241216	-5.23	11650	20240104	257.94	44000	-5.23	20241216	11650	257.94	20240104	44000	-5.23	20241216	11650	257.94	20240104	4.03	N	018290	500	178 억		4247453	N	N	597	N	00	N
65	20241219	090329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40800	-1250	5	-2.97	2850231100	69964	7.45	40550	41350	40350	54600	29450	42050	40738.33	11.87	0	25567	44616	43332	42216	40932	39816	42775	40375	179	12550	500	29430	50	1	35798007	14606	52.58	10.22	12	0.20	776.00	3993.00	44000	20241216	-7.27	11650	20240104	250.21	44000	-7.27	20241216	11650	250.21	20240104	44000	-7.27	20241216	11650	250.21	20240104	4.03	N	018290	500	178 억		4247453	N	N	597	N	00	N
66	20241218	160328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42050	-1150	5	-2.66	38655982150	921443	125.22	42850	43500	41100	56100	30250	43200	41950.99	11.66	0	76296	44700	43950	43150	42400	41600	43550	42000	179	12900	500	30240	50	1	35798007	15053	54.19	10.53	12	2.57	776.00	3993.00	44000	20241216	-4.43	11650	20240104	260.94	44000	-4.43	20241216	11650	260.94	20240104	44000	-4.43	20241216	11650	260.94	20240104	3.93	N	018290	500	178 억		4174321	N	N	597	N	00	N
67	20241218	150330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42200	-1000	5	-2.31	36493785600	870152	118.25	42850	43500	41100	56100	30250	43200	41939.52	11.66	0	58997	44700	43950	43150	42400	41600	43550	42000	179	12900	500	30240	50	1	35798007	15107	54.38	10.57	12	2.43	776.00	3993.00	44000	20241216	-4.09	11650	20240104	262.23	44000	-4.09	20241216	11650	262.23	20240104	44000	-4.09	20241216	11650	262.23	20240104	3.93	N	018290	500	178 억		4174321	N	N	5706	N	00	N
68	20241218	140329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42150	-1050	5	-2.43	31660004300	755952	102.73	42850	43500	41100	56100	30250	43200	41880.93	11.66	0	50668	44700	43950	43150	42400	41600	43550	42000	179	12900	500	30240	50	1	35798007	15089	54.32	10.56	12	2.11	776.00	3993.00	44000	20241216	-4.20	11650	20240104	261.80	44000	-4.20	20241216	11650	261.80	20240104	44000	-4.20	20241216	11650	261.80	20240104	3.93	N	018290	500	178 억		4174321	N	N	5706	N	00	N
69	20241218	130329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41600	-1600	5	-3.70	27730091350	662209	89.99	42850	43500	41100	56100	30250	43200	41875.09	11.66	0	37330	44700	43950	43150	42400	41600	43550	42000	179	12900	500	30240	50	1	35798007	14892	53.61	10.42	12	1.85	776.00	3993.00	44000	20241216	-5.45	11650	20240104	257.08	44000	-5.45	20241216	11650	257.08	20240104	44000	-5.45	20241216	11650	257.08	20240104	3.93	N	018290	500	178 억		4174321	N	N	5706	N	00	N
70	20241218	120330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41500	-1700	5	-3.94	24640793650	587668	79.86	42850	43500	41100	56100	30250	43200	41929.73	11.66	0	40487	44700	43950	43150	42400	41600	43550	42000	179	12900	500	30240	50	1	35798007	14856	53.48	10.39	12	1.64	776.00	3993.00	44000	20241216	-5.68	11650	20240104	256.22	44000	-5.68	20241216	11650	256.22	20240104	44000	-5.68	20241216	11650	256.22	20240104	3.93	N	018290	500	178 억		4174321	N	N	5706	N	00	N
71	20241218	110329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41550	-1650	5	-3.82	19095164700	453524	61.63	42850	43500	41450	56100	30250	43200	42103.92	11.66	0	37931	44700	43950	43150	42400	41600	43550	42000	179	12900	500	30240	50	1	35798007	14874	53.54	10.41	12	1.27	776.00	3993.00	44000	20241216	-5.57	11650	20240104	256.65	44000	-5.57	20241216	11650	256.65	20240104	44000	-5.57	20241216	11650	256.65	20240104	3.93	N	018290	500	178 억		4174321	N	N	5706	N	00	N
72	20241218	100329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42100	-1100	5	-2.55	14270947100	338263	45.97	42850	43500	41450	56100	30250	43200	42188.83	11.66	0	46321	44700	43950	43150	42400	41600	43550	42000	179	12900	500	30240	50	1	35798007	15071	54.25	10.54	12	0.94	776.00	3993.00	44000	20241216	-4.32	11650	20240104	261.37	44000	-4.32	20241216	11650	261.37	20240104	44000	-4.32	20241216	11650	261.37	20240104	3.93	N	018290	500	178 억		4174321	N	N	5706	N	00	N
73	20241218	090331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42850	-350	5	-0.81	1425615100	33126	4.50	42850	43500	42700	56100	30250	43200	43036.01	11.66	0	9667	44700	43950	43150	42400	41600	43550	42000	179	12900	500	30240	50	1	35798007	15339	55.22	10.73	12	0.09	776.00	3993.00	44000	20241216	-2.61	11650	20240104	267.81	44000	-2.61	20241216	11650	267.81	20240104	44000	-2.61	20241216	11650	267.81	20240104	3.93	N	018290	500	178 억		4174321	N	N	5706	N	00	N
74	20241217	160327	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43200	-100	5	-0.23	31502992200	728795	50.89	43300	43900	42350	56200	30350	43300	43226.16	11.67	0	-3823	45333	44316	42983	41966	40633	44825	42475	179	12900	500	30310	50	1	35798007	15465	55.67	10.82	12	2.04	776.00	3993.00	44000	20241216	-1.82	11650	20240104	270.82	44000	-1.82	20241216	11650	270.82	20240104	44000	-1.82	20241216	11650	270.82	20240104	3.98	N	018290	500	178 억		4176486	N	N	5706	N	00	N
75	20241217	150328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43050	-250	5	-0.58	29138010300	673914	47.06	43300	43900	42350	56200	30350	43300	43236.98	11.67	0	-12505	45333	44316	42983	41966	40633	44825	42475	179	12900	500	30310	50	1	35798007	15411	55.48	10.78	12	1.88	776.00	3993.00	44000	20241216	-2.16	11650	20240104	269.53	44000	-2.16	20241216	11650	269.53	20240104	44000	-2.16	20241216	11650	269.53	20240104	3.98	N	018290	500	178 억		4176486	N	N	4264	N	00	N
76	20241217	140330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43150	-150	5	-0.35	26358738900	609544	42.56	43300	43900	42350	56200	30350	43300	43243.37	11.67	0	-19539	45333	44316	42983	41966	40633	44825	42475	179	12900	500	30310	50	1	35798007	15447	55.61	10.81	12	1.70	776.00	3993.00	44000	20241216	-1.93	11650	20240104	270.39	44000	-1.93	20241216	11650	270.39	20240104	44000	-1.93	20241216	11650	270.39	20240104	3.98	N	018290	500	178 억		4176486	N	N	4264	N	00	N
77	20241217	130325	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42950	-350	5	-0.81	24266122050	561041	39.18	43300	43900	42350	56200	30350	43300	43251.95	11.67	0	-24966	45333	44316	42983	41966	40633	44825	42475	179	12900	500	30310	50	1	35798007	15375	55.35	10.76	12	1.57	776.00	3993.00	44000	20241216	-2.39	11650	20240104	268.67	44000	-2.39	20241216	11650	268.67	20240104	44000	-2.39	20241216	11650	268.67	20240104	3.98	N	018290	500	178 억		4176486	N	N	4264	N	00	N
78	20241217	120328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43050	-250	5	-0.58	22292927850	515192	35.97	43300	43900	42350	56200	30350	43300	43271.10	11.67	0	-23613	45333	44316	42983	41966	40633	44825	42475	179	12900	500	30310	50	1	35798007	15411	55.48	10.78	12	1.44	776.00	3993.00	44000	20241216	-2.16	11650	20240104	269.53	44000	-2.16	20241216	11650	269.53	20240104	44000	-2.16	20241216	11650	269.53	20240104	3.98	N	018290	500	178 억		4176486	N	N	4264	N	00	N
79	20241217	110328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43500	200	2	0.46	19121836350	441954	30.86	43300	43900	42350	56200	30350	43300	43266.57	11.67	0	-6181	45333	44316	42983	41966	40633	44825	42475	179	12900	500	30310	50	1	35798007	15572	56.06	10.89	12	1.23	776.00	3993.00	44000	20241216	-1.14	11650	20240104	273.39	44000	-1.14	20241216	11650	273.39	20240104	44000	-1.14	20241216	11650	273.39	20240104	3.98	N	018290	500	178 억		4176486	N	N	4264	N	00	N
80	20241217	100323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43100	-200	5	-0.46	10413322150	242221	16.91	43300	43650	42350	56200	30350	43300	42990.89	11.67	0	-15709	45333	44316	42983	41966	40633	44825	42475	179	12900	500	30310	50	1	35798007	15429	55.54	10.79	12	0.68	776.00	3993.00	44000	20241216	-2.05	11650	20240104	269.96	44000	-2.05	20241216	11650	269.96	20240104	44000	-2.05	20241216	11650	269.96	20240104	3.98	N	018290	500	178 억		4176486	N	N	4264	N	00	N
81	20241217	090328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42700	-600	5	-1.39	1824632450	42663	2.98	43300	43300	42350	56200	30350	43300	42767.45	11.67	0	-11602	45333	44316	42983	41966	40633	44825	42475	179	12900	500	30310	50	1	35798007	15286	55.03	10.69	12	0.12	776.00	3993.00	44000	20241216	-2.95	11650	20240104	266.52	44000	-2.95	20241216	11650	266.52	20240104	44000	-2.95	20241216	11650	266.52	20240104	3.98	N	018290	500	178 억		4176486	N	N	4264	N	00	N
82	20241216	160327	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	43300	600	2	1.41	61182264250	1422143	106.10	43000	44000	41650	55500	29900	42700	43020.68	11.95	0	-118669	44033	43366	42183	41516	40333	43700	41850	179	12800	500	29890	50	1	35798007	15501	55.80	10.84	12	3.97	776.00	3993.00	44000	20241216	-1.59	11650	20240104	271.67	44000	-1.59	20241216	11650	271.67	20240104	44000	-1.59	20241216	11650	271.67	20240104	4.04	N	018290	500	178 억		4278487	N	N	4264	N	00	N
83	20241216	150328	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	43500	800	2	1.87	56479509300	1313236	97.98	43000	44000	41650	55500	29900	42700	43007.94	11.95	0	-131209	44033	43366	42183	41516	40333	43700	41850	179	12800	500	29890	50	1	35798007	15572	56.06	10.89	12	3.67	776.00	3993.00	44000	20241216	-1.14	11650	20240104	273.39	44000	-1.14	20241216	11650	273.39	20240104	44000	-1.14	20241216	11650	273.39	20240104	4.04	N	018290	500	178 억		4278487	N	N	993	N	00	N
84	20241216	140327	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	43400	700	2	1.64	45834648250	1068441	79.71	43000	44000	41650	55500	29900	42700	42898.67	11.95	0	-85306	44033	43366	42183	41516	40333	43700	41850	179	12800	500	29890	50	1	35798007	15536	55.93	10.87	12	2.98	776.00	3993.00	44000	20241216	-1.36	11650	20240104	272.53	44000	-1.36	20241216	11650	272.53	20240104	44000	-1.36	20241216	11650	272.53	20240104	4.04	N	018290	500	178 억		4278487	N	N	993	N	00	N
85	20241216	130329	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42500	-200	5	-0.47	39374173100	918059	68.49	43000	44000	41650	55500	29900	42700	42888.55	11.95	0	-121670	44033	43366	42183	41516	40333	43700	41850	179	12800	500	29890	50	1	35798007	15214	54.77	10.64	12	2.56	776.00	3993.00	44000	20241216	-3.41	11650	20240104	264.81	44000	-3.41	20241216	11650	264.81	20240104	44000	-3.41	20241216	11650	264.81	20240104	4.04	N	018290	500	178 억		4278487	N	N	993	N	00	N
86	20241216	120329	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42350	-350	5	-0.82	37452873900	872800	65.12	43000	44000	41650	55500	29900	42700	42911.23	11.95	0	-112885	44033	43366	42183	41516	40333	43700	41850	179	12800	500	29890	50	1	35798007	15160	54.57	10.61	12	2.44	776.00	3993.00	44000	20241216	-3.75	11650	20240104	263.52	44000	-3.75	20241216	11650	263.52	20240104	44000	-3.75	20241216	11650	263.52	20240104	4.04	N	018290	500	178 억		4278487	N	N	993	N	00	N
87	20241216	110327	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42700	0	3	0.00	35189315550	819477	61.14	43000	44000	41650	55500	29900	42700	42941.26	11.95	0	-113982	44033	43366	42183	41516	40333	43700	41850	179	12800	500	29890	50	1	35798007	15286	55.03	10.69	12	2.29	776.00	3993.00	44000	20241216	-2.95	11650	20240104	266.52	44000	-2.95	20241216	11650	266.52	20240104	44000	-2.95	20241216	11650	266.52	20240104	4.04	N	018290	500	178 억		4278487	N	N	993	N	00	N
88	20241216	100328	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	43050	350	2	0.82	29712820550	691093	51.56	43000	44000	41650	55500	29900	42700	42994.05	11.95	0	-98823	44033	43366	42183	41516	40333	43700	41850	179	12800	500	29890	50	1	35798007	15411	55.48	10.78	12	1.93	776.00	3993.00	44000	20241216	-2.16	11650	20240104	269.53	44000	-2.16	20241216	11650	269.53	20240104	44000	-2.16	20241216	11650	269.53	20240104	4.04	N	018290	500	178 억		4278487	N	N	993	N	00	N
89	20241216	090328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42200	-500	5	-1.17	3171355350	74529	5.56	43000	43100	42050	55500	29900	42700	42551.50	11.95	0	-26917	44033	43366	42183	41516	40333	43700	41850	179	12800	500	29890	50	1	35798007	15107	54.38	10.57	12	0.21	776.00	3993.00	43600	20241211	-3.21	11650	20240104	262.23	43600	-3.21	20241211	11650	262.23	20240104	43600	-3.21	20241211	11650	262.23	20240104	4.04	N	018290	500	178 억		4278487	N	N	993	N	00	N
90	20241213	160322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42700	500	2	1.18	55811300450	1326949	100.24	41700	42850	41000	54800	29550	42200	42059.24	11.68	0	59490	44266	43232	42216	41182	40166	42725	40675	179	12600	500	29540	50	1	35798007	15286	55.03	10.69	12	3.71	776.00	3993.00	43600	20241211	-2.06	11650	20240104	266.52	43600	-2.06	20241211	11650	266.52	20240104	43600	-2.06	20241211	11650	266.52	20240104	4.19	N	018290	500	178 억		4180807	N	N	993	N	00	N
91	20241213	150327	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42700	500	2	1.18	51746686600	1231565	93.04	41700	42850	41000	54800	29550	42200	42016.87	11.68	0	60571	44266	43232	42216	41182	40166	42725	40675	179	12600	500	29540	50	1	35798007	15286	55.03	10.69	12	3.44	776.00	3993.00	43600	20241211	-2.06	11650	20240104	266.52	43600	-2.06	20241211	11650	266.52	20240104	43600	-2.06	20241211	11650	266.52	20240104	4.19	N	018290	500	178 억		4180807	N	N	1325	N	00	N
92	20241213	140328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42550	350	2	0.83	44395498100	1058694	79.98	41700	42850	41000	54800	29550	42200	41933.97	11.68	0	30577	44266	43232	42216	41182	40166	42725	40675	179	12600	500	29540	50	1	35798007	15232	54.83	10.66	12	2.96	776.00	3993.00	43600	20241211	-2.41	11650	20240104	265.24	43600	-2.41	20241211	11650	265.24	20240104	43600	-2.41	20241211	11650	265.24	20240104	4.19	N	018290	500	178 억		4180807	N	N	1325	N	00	N
93	20241213	130328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42550	350	2	0.83	34975567600	837326	63.26	41700	42550	41000	54800	29550	42200	41770.06	11.68	0	32353	44266	43232	42216	41182	40166	42725	40675	179	12600	500	29540	50	1	35798007	15232	54.83	10.66	12	2.34	776.00	3993.00	43600	20241211	-2.41	11650	20240104	265.24	43600	-2.41	20241211	11650	265.24	20240104	43600	-2.41	20241211	11650	265.24	20240104	4.19	N	018290	500	178 억		4180807	N	N	1325	N	00	N
94	20241213	120328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42100	-100	5	-0.24	29918186550	717708	54.22	41700	42500	41000	54800	29550	42200	41685.05	11.68	0	22209	44266	43232	42216	41182	40166	42725	40675	179	12600	500	29540	50	1	35798007	15071	54.25	10.54	12	2.00	776.00	3993.00	43600	20241211	-3.44	11650	20240104	261.37	43600	-3.44	20241211	11650	261.37	20240104	43600	-3.44	20241211	11650	261.37	20240104	4.19	N	018290	500	178 억		4180807	N	N	1325	N	00	N
95	20241213	110327	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41200	-1000	5	-2.37	22235171000	534645	40.39	41700	42500	41000	54800	29550	42200	41587.57	11.68	0	-6161	44266	43232	42216	41182	40166	42725	40675	179	12600	500	29540	50	1	35798007	14749	53.09	10.32	12	1.49	776.00	3993.00	43600	20241211	-5.50	11650	20240104	253.65	43600	-5.50	20241211	11650	253.65	20240104	43600	-5.50	20241211	11650	253.65	20240104	4.19	N	018290	500	178 억		4180807	N	N	1325	N	00	N
96	20241213	100327	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41250	-950	5	-2.25	15172103350	363265	27.44	41700	42500	41250	54800	29550	42200	41764.79	11.68	0	-24024	44266	43232	42216	41182	40166	42725	40675	179	12600	500	29540	50	1	35798007	14767	53.16	10.33	12	1.01	776.00	3993.00	43600	20241211	-5.39	11650	20240104	254.08	43600	-5.39	20241211	11650	254.08	20240104	43600	-5.39	20241211	11650	254.08	20240104	4.19	N	018290	500	178 억		4180807	N	N	1325	N	00	N
97	20241213	090327	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42100	-100	5	-0.24	2971233600	70671	5.34	41700	42450	41650	54800	29550	42200	42041.03	11.68	0	19579	44266	43232	42216	41182	40166	42725	40675	179	12600	500	29540	50	1	35798007	15071	54.25	10.54	12	0.20	776.00	3993.00	43600	20241211	-3.44	11650	20240104	261.37	43600	-3.44	20241211	11650	261.37	20240104	43600	-3.44	20241211	11650	261.37	20240104	4.19	N	018290	500	178 억		4180807	N	N	1325	N	00	N
98	20241212	160327	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42200	-300	5	-0.71	54635041350	1296639	63.30	43200	43250	41200	55200	29750	42500	42134.44	11.77	0	-4007	44266	43382	42716	41832	41166	43825	42275	179	12700	500	29750	50	1	35798007	15107	54.38	10.57	12	3.62	776.00	3993.00	43600	20241211	-3.21	11650	20240104	262.23	43600	-3.21	20241211	11650	262.23	20240104	43600	-3.21	20241211	11650	262.23	20240104	4.17	N	018290	500	178 억		4211847	N	N	1325	N	00	N
99	20241212	150326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42600	100	2	0.24	48071033600	1141621	55.73	43200	43250	41200	55200	29750	42500	42105.97	11.77	0	26327	44266	43382	42716	41832	41166	43825	42275	179	12700	500	29750	50	1	35798007	15250	54.90	10.67	12	3.19	776.00	3993.00	43600	20241211	-2.29	11650	20240104	265.67	43600	-2.29	20241211	11650	265.67	20240104	43600	-2.29	20241211	11650	265.67	20240104	4.17	N	018290	500	178 억		4211847	N	N	1585	N	00	N
100	20241212	140326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41700	-800	5	-1.88	39705908900	943898	46.08	43200	43250	41200	55200	29750	42500	42063.57	11.77	0	20838	44266	43382	42716	41832	41166	43825	42275	179	12700	500	29750	50	1	35798007	14928	53.74	10.44	12	2.64	776.00	3993.00	43600	20241211	-4.36	11650	20240104	257.94	43600	-4.36	20241211	11650	257.94	20240104	43600	-4.36	20241211	11650	257.94	20240104	4.17	N	018290	500	178 억		4211847	N	N	1585	N	00	N
101	20241212	130325	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41600	-900	5	-2.12	35372825350	839869	41.00	43200	43250	41200	55200	29750	42500	42114.77	11.77	0	43480	44266	43382	42716	41832	41166	43825	42275	179	12700	500	29750	50	1	35798007	14892	53.61	10.42	12	2.35	776.00	3993.00	43600	20241211	-4.59	11650	20240104	257.08	43600	-4.59	20241211	11650	257.08	20240104	43600	-4.59	20241211	11650	257.08	20240104	4.17	N	018290	500	178 억		4211847	N	N	1585	N	00	N
102	20241212	120324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42200	-300	5	-0.71	31408948650	745424	36.39	43200	43250	41200	55200	29750	42500	42133.21	11.77	0	52117	44266	43382	42716	41832	41166	43825	42275	179	12700	500	29750	50	1	35798007	15107	54.38	10.57	12	2.08	776.00	3993.00	43600	20241211	-3.21	11650	20240104	262.23	43600	-3.21	20241211	11650	262.23	20240104	43600	-3.21	20241211	11650	262.23	20240104	4.17	N	018290	500	178 억		4211847	N	N	1585	N	00	N
103	20241212	110324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42200	-300	5	-0.71	29051605200	689655	33.67	43200	43250	41200	55200	29750	42500	42122.09	11.77	0	40536	44266	43382	42716	41832	41166	43825	42275	179	12700	500	29750	50	1	35798007	15107	54.38	10.57	12	1.93	776.00	3993.00	43600	20241211	-3.21	11650	20240104	262.23	43600	-3.21	20241211	11650	262.23	20240104	43600	-3.21	20241211	11650	262.23	20240104	4.17	N	018290	500	178 억		4211847	N	N	1585	N	00	N
104	20241212	100323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42100	-400	5	-0.94	23717005200	562970	27.48	43200	43250	41200	55200	29750	42500	42125.02	11.77	0	17592	44266	43382	42716	41832	41166	43825	42275	179	12700	500	29750	50	1	35798007	15071	54.25	10.54	12	1.57	776.00	3993.00	43600	20241211	-3.44	11650	20240104	261.37	43600	-3.44	20241211	11650	261.37	20240104	43600	-3.44	20241211	11650	261.37	20240104	4.17	N	018290	500	178 억		4211847	N	N	1585	N	00	N
105	20241212	090325	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42550	50	2	0.12	4740235800	110665	5.40	43200	43250	42300	55200	29750	42500	42849.98	11.77	0	-31607	44266	43382	42716	41832	41166	43825	42275	179	12700	500	29750	50	1	35798007	15232	54.83	10.66	12	0.31	776.00	3993.00	43600	20241211	-2.41	11650	20240104	265.24	43600	-2.41	20241211	11650	265.24	20240104	43600	-2.41	20241211	11650	265.24	20240104	4.17	N	018290	500	178 억		4211847	N	N	1585	N	00	N
106	20241211	160323	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42500	-50	5	-0.12	86835184500	2034542	34.56	42350	43600	42050	55300	29800	42550	42680.72	11.29	0	1419	47716	45132	40216	37632	32716	46425	38925	179	12750	500	29780	50	1	35798007	15214	54.77	10.64	12	5.68	776.00	3993.00	43600	20241211	-2.52	11650	20240104	264.81	43600	-2.52	20241211	11650	264.81	20240104	43600	-2.52	20241211	11650	264.81	20240104	4.33	N	018290	500	178 억		4040479	N	N	1585	N	00	N
107	20241211	150243	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42600	50	2	0.12	81783320450	1915534	32.54	42350	43600	42050	55300	29800	42550	42694.86	11.29	0	9242	47716	45132	40216	37632	32716	46425	38925	179	12750	500	29780	50	1	35798007	15250	54.90	10.67	12	5.35	776.00	3993.00	43600	20241211	-2.29	11650	20240104	265.67	43600	-2.29	20241211	11650	265.67	20240104	43600	-2.29	20241211	11650	265.67	20240104	4.33	N	018290	500	178 억		4040479	N	N	10082	N	00	N
108	20241211	140325	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42150	-400	5	-0.94	76201612250	1783810	30.30	42350	43600	42050	55300	29800	42550	42718.55	11.29	0	-6037	47716	45132	40216	37632	32716	46425	38925	179	12750	500	29780	50	1	35798007	15089	54.32	10.56	12	4.98	776.00	3993.00	43600	20241211	-3.33	11650	20240104	261.80	43600	-3.33	20241211	11650	261.80	20240104	43600	-3.33	20241211	11650	261.80	20240104	4.33	N	018290	500	178 억		4040479	N	N	10082	N	00	N
109	20241211	130326	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42550	0	3	0.00	70555870150	1650581	28.04	42350	43600	42050	55300	29800	42550	42746.19	11.29	0	6300	47716	45132	40216	37632	32716	46425	38925	179	12750	500	29780	50	1	35798007	15232	54.83	10.66	12	4.61	776.00	3993.00	43600	20241211	-2.41	11650	20240104	265.24	43600	-2.41	20241211	11650	265.24	20240104	43600	-2.41	20241211	11650	265.24	20240104	4.33	N	018290	500	178 억		4040479	N	N	10082	N	00	N
110	20241211	120327	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42500	-50	5	-0.12	66549471300	1556441	26.44	42350	43600	42050	55300	29800	42550	42757.59	11.29	0	4027	47716	45132	40216	37632	32716	46425	38925	179	12750	500	29780	50	1	35798007	15214	54.77	10.64	12	4.35	776.00	3993.00	43600	20241211	-2.52	11650	20240104	264.81	43600	-2.52	20241211	11650	264.81	20240104	43600	-2.52	20241211	11650	264.81	20240104	4.33	N	018290	500	178 억		4040479	N	N	10082	N	00	N
111	20241211	110325	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42650	100	2	0.24	59694598800	1394866	23.69	42350	43600	42050	55300	29800	42550	42796.11	11.29	0	-907	47716	45132	40216	37632	32716	46425	38925	179	12750	500	29780	50	1	35798007	15268	54.96	10.68	12	3.90	776.00	3993.00	43600	20241211	-2.18	11650	20240104	266.09	43600	-2.18	20241211	11650	266.09	20240104	43600	-2.18	20241211	11650	266.09	20240104	4.33	N	018290	500	178 억		4040479	N	N	10082	N	00	N
112	20241211	100325	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42550	0	3	0.00	52499805800	1226398	20.83	42350	43600	42050	55300	29800	42550	42808.33	11.29	0	-8697	47716	45132	40216	37632	32716	46425	38925	179	12750	500	29780	50	1	35798007	15232	54.83	10.66	12	3.43	776.00	3993.00	43600	20241211	-2.41	11650	20240104	265.24	43600	-2.41	20241211	11650	265.24	20240104	43600	-2.41	20241211	11650	265.24	20240104	4.33	N	018290	500	178 억		4040479	N	N	10082	N	00	N
113	20241211	090327	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42600	50	2	0.12	8320743900	195673	3.32	42350	42950	42050	55300	29800	42550	42523.59	11.29	0	-6583	47716	45132	40216	37632	32716	46425	38925	179	12750	500	29780	50	1	35798007	15250	54.90	10.67	12	0.55	776.00	3993.00	42950	20241211	-0.81	11650	20240104	265.67	42950	-0.81	20241211	11650	265.67	20240104	42950	-0.81	20241211	11650	265.67	20240104	4.33	N	018290	500	178 억		4040479	N	N	10082	N	00	N
114	20241210	160325	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42550	8250	2	24.05	235927144150	5801215	376.34	35300	42800	35300	44550	24050	34300	40670.64	10.90	0	254556	37900	36100	35050	33250	32200	35575	32725	179	10250	500	24010	50	1	35798007	15232	54.83	10.66	12	16.21	776.00	3993.00	42800	20241210	-0.58	11650	20240104	265.24	42800	-0.58	20241210	11650	265.24	20240104	42800	-0.58	20241210	11650	265.24	20240104	4.25	N	018290	500	178 억		3903429	N	N	10082	N	00	N
115	20241210	150324	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42300	8000	2	23.32	223550663150	5508983	357.38	35300	42800	35300	44550	24050	34300	40581.92	10.90	0	223402	37900	36100	35050	33250	32200	35575	32725	179	10250	500	24010	50	1	35798007	15143	54.51	10.59	12	15.39	776.00	3993.00	42800	20241210	-1.17	11650	20240104	263.09	42800	-1.17	20241210	11650	263.09	20240104	42800	-1.17	20241210	11650	263.09	20240104	4.25	N	018290	500	178 억		3903429	N	N	653	N	00	N
116	20241210	140324	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	41600	7300	2	21.28	205320432700	5075739	329.28	35300	42800	35300	44550	24050	34300	40454.13	10.90	0	183138	37900	36100	35050	33250	32200	35575	32725	179	10250	500	24010	50	1	35798007	14892	53.61	10.42	12	14.18	776.00	3993.00	42800	20241210	-2.80	11650	20240104	257.08	42800	-2.80	20241210	11650	257.08	20240104	42800	-2.80	20241210	11650	257.08	20240104	4.25	N	018290	500	178 억		3903429	N	N	653	N	00	N
117	20241210	130323	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42050	7750	2	22.59	185359710650	4596157	298.16	35300	42800	35300	44550	24050	34300	40332.30	10.90	0	196439	37900	36100	35050	33250	32200	35575	32725	179	10250	500	24010	50	1	35798007	15053	54.19	10.53	12	12.84	776.00	3993.00	42800	20241210	-1.75	11650	20240104	260.94	42800	-1.75	20241210	11650	260.94	20240104	42800	-1.75	20241210	11650	260.94	20240104	4.25	N	018290	500	178 억		3903429	N	N	653	N	00	N
118	20241210	120323	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	42050	7750	2	22.59	160134064250	3998046	259.36	35300	42400	35300	44550	24050	34300	40056.40	10.90	0	232489	37900	36100	35050	33250	32200	35575	32725	179	10250	500	24010	50	1	35798007	15053	54.19	10.53	12	11.17	776.00	3993.00	42400	20241210	-0.83	11650	20240104	260.94	42400	-0.83	20241210	11650	260.94	20240104	42400	-0.83	20241210	11650	260.94	20240104	4.25	N	018290	500	178 억		3903429	N	N	653	N	00	N
119	20241210	110323	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	41950	7650	2	22.30	145952798200	3660277	237.45	35300	42400	35300	44550	24050	34300	39878.31	10.90	0	200190	37900	36100	35050	33250	32200	35575	32725	179	10250	500	24010	50	1	35798007	15017	54.06	10.51	12	10.22	776.00	3993.00	42400	20241210	-1.06	11650	20240104	260.09	42400	-1.06	20241210	11650	260.09	20240104	42400	-1.06	20241210	11650	260.09	20240104	4.25	N	018290	500	178 억		3903429	N	N	653	N	00	N
120	20241210	100323	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	41900	7600	2	22.16	112392588000	2858032	185.41	35300	42000	35300	44550	24050	34300	39329.22	10.90	0	117948	37900	36100	35050	33250	32200	35575	32725	179	10250	500	24010	50	1	35798007	14999	53.99	10.49	12	7.98	776.00	3993.00	42000	20241210	-0.24	11650	20240104	259.66	42000	-0.24	20241210	11650	259.66	20240104	42000	-0.24	20241210	11650	259.66	20240104	4.25	N	018290	500	178 억		3903429	N	N	653	N	00	N
121	20241210	090326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37050	2750	2	8.02	9365941950	257500	16.70	35300	37300	35300	44550	24050	34300	36391.29	10.90	0	49107	37900	36100	35050	33250	32200	35575	32725	179	10250	500	24010	50	1	35798007	13263	47.74	9.28	12	0.72	776.00	3993.00	40000	20240619	-7.37	11650	20240104	218.03	40000	-7.37	20240619	11650	218.03	20240104	40000	-7.37	20240619	11650	218.03	20240104	4.25	N	018290	500	178 억		3903429	N	N	653	N	00	N
122	20241209	160322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	-2450	5	-6.67	53770275250	1528415	75.93	36500	36850	34000	47750	25750	36750	35181.45	10.62	0	140408	39216	37982	36466	35232	33716	37225	34475	179	11000	500	25720	50	1	35798007	12279	44.20	8.59	12	4.27	776.00	3993.00	40000	20240619	-14.25	11650	20240104	194.42	40000	-14.25	20240619	11650	194.42	20240104	40000	-14.25	20240619	11650	194.42	20240104	4.23	N	018290	500	178 억		3800592	N	N	653	N	00	N
123	20241209	150324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34800	-1950	5	-5.31	49456522400	1403359	69.72	36500	36850	34000	47750	25750	36750	35241.53	10.62	0	123199	39216	37982	36466	35232	33716	37225	34475	179	11000	500	25720	50	1	35798007	12458	44.85	8.72	12	3.92	776.00	3993.00	40000	20240619	-13.00	11650	20240104	198.71	40000	-13.00	20240619	11650	198.71	20240104	40000	-13.00	20240619	11650	198.71	20240104	4.23	N	018290	500	178 억		3800592	N	N	84	N	00	N
124	20241209	140324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34550	-2200	5	-5.99	39872889250	1124556	55.87	36500	36850	34500	47750	25750	36750	35456.56	10.62	0	43852	39216	37982	36466	35232	33716	37225	34475	179	11000	500	25720	50	1	35798007	12368	44.52	8.65	12	3.14	776.00	3993.00	40000	20240619	-13.62	11650	20240104	196.57	40000	-13.62	20240619	11650	196.57	20240104	40000	-13.62	20240619	11650	196.57	20240104	4.23	N	018290	500	178 억		3800592	N	N	84	N	00	N
125	20241209	130325	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34900	-1850	5	-5.03	35373866050	995141	49.44	36500	36850	34500	47750	25750	36750	35546.58	10.62	0	34498	39216	37982	36466	35232	33716	37225	34475	179	11000	500	25720	50	1	35798007	12494	44.97	8.74	12	2.78	776.00	3993.00	40000	20240619	-12.75	11650	20240104	199.57	40000	-12.75	20240619	11650	199.57	20240104	40000	-12.75	20240619	11650	199.57	20240104	4.23	N	018290	500	178 억		3800592	N	N	84	N	00	N
126	20241209	120323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34800	-1950	5	-5.31	30938002850	869053	43.17	36500	36850	34500	47750	25750	36750	35599.67	10.62	0	46881	39216	37982	36466	35232	33716	37225	34475	179	11000	500	25720	50	1	35798007	12458	44.85	8.72	12	2.43	776.00	3993.00	40000	20240619	-13.00	11650	20240104	198.71	40000	-13.00	20240619	11650	198.71	20240104	40000	-13.00	20240619	11650	198.71	20240104	4.23	N	018290	500	178 억		3800592	N	N	84	N	00	N
127	20241209	110324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35000	-1750	5	-4.76	26285403650	735289	36.53	36500	36850	34700	47750	25750	36750	35748.40	10.62	0	46220	39216	37982	36466	35232	33716	37225	34475	179	11000	500	25720	50	1	35798007	12529	45.10	8.77	12	2.05	776.00	3993.00	40000	20240619	-12.50	11650	20240104	200.43	40000	-12.50	20240619	11650	200.43	20240104	40000	-12.50	20240619	11650	200.43	20240104	4.23	N	018290	500	178 억		3800592	N	N	84	N	00	N
128	20241209	100323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35700	-1050	5	-2.86	17051323950	472908	23.49	36500	36850	35250	47750	25750	36750	36056.32	10.62	0	956	39216	37982	36466	35232	33716	37225	34475	179	11000	500	25720	50	1	35798007	12780	46.01	8.94	12	1.32	776.00	3993.00	40000	20240619	-10.75	11650	20240104	206.44	40000	-10.75	20240619	11650	206.44	20240104	40000	-10.75	20240619	11650	206.44	20240104	4.23	N	018290	500	178 억		3800592	N	N	84	N	00	N
129	20241209	090322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35950	-800	5	-2.18	3980298750	109580	5.44	36500	36850	35750	47750	25750	36750	36323.21	10.62	0	4082	39216	37982	36466	35232	33716	37225	34475	179	11000	500	25720	50	1	35798007	12869	46.33	9.00	12	0.31	776.00	3993.00	40000	20240619	-10.12	11650	20240104	208.58	40000	-10.12	20240619	11650	208.58	20240104	40000	-10.12	20240619	11650	208.58	20240104	4.23	N	018290	500	178 억		3800592	N	N	84	N	00	N
130	20241206	160321	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36750	-500	5	-1.34	72942714350	2004254	151.47	37500	37700	34950	48400	26100	37250	36393.24	10.91	0	-19577	38716	37982	37166	36432	35616	38350	36800	179	11150	500	26070	50	1	35798007	13156	47.36	9.20	12	5.60	776.00	3993.00	40000	20240619	-8.12	11650	20240104	215.45	40000	-8.12	20240619	11650	215.45	20240104	40000	-8.12	20240619	11650	215.45	20240104	4.15	N	018290	500	178 억		3906136	N	N	84	N	00	N
131	20241206	150322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37400	150	2	0.40	68208256150	1876874	141.85	37500	37700	34950	48400	26100	37250	36341.16	10.91	0	643	38716	37982	37166	36432	35616	38350	36800	179	11150	500	26070	50	1	35798007	13388	48.20	9.37	12	5.24	776.00	3993.00	40000	20240619	-6.50	11650	20240104	221.03	40000	-6.50	20240619	11650	221.03	20240104	40000	-6.50	20240619	11650	221.03	20240104	4.15	N	018290	500	178 억		3906136	N	N	415	N	00	N
132	20241206	140320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36600	-650	5	-1.74	56562832300	1563385	118.15	37500	37700	34950	48400	26100	37250	36179.36	10.91	0	23195	38716	37982	37166	36432	35616	38350	36800	179	11150	500	26070	50	1	35798007	13102	47.16	9.17	12	4.37	776.00	3993.00	40000	20240619	-8.50	11650	20240104	214.16	40000	-8.50	20240619	11650	214.16	20240104	40000	-8.50	20240619	11650	214.16	20240104	4.15	N	018290	500	178 억		3906136	N	N	415	N	00	N
133	20241206	130322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36450	-800	5	-2.15	53203664050	1471304	111.19	37500	37700	34950	48400	26100	37250	36160.50	10.91	0	33933	38716	37982	37166	36432	35616	38350	36800	179	11150	500	26070	50	1	35798007	13048	46.97	9.13	12	4.11	776.00	3993.00	40000	20240619	-8.88	11650	20240104	212.88	40000	-8.88	20240619	11650	212.88	20240104	40000	-8.88	20240619	11650	212.88	20240104	4.15	N	018290	500	178 억		3906136	N	N	415	N	00	N
134	20241206	120320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37050	-200	5	-0.54	49427688100	1368253	103.41	37500	37700	34950	48400	26100	37250	36124.23	10.91	0	49137	38716	37982	37166	36432	35616	38350	36800	179	11150	500	26070	50	1	35798007	13263	47.74	9.28	12	3.82	776.00	3993.00	40000	20240619	-7.37	11650	20240104	218.03	40000	-7.37	20240619	11650	218.03	20240104	40000	-7.37	20240619	11650	218.03	20240104	4.15	N	018290	500	178 억		3906136	N	N	415	N	00	N
135	20241206	110321	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36000	-1250	5	-3.36	36642382750	1020965	77.16	37500	37700	34950	48400	26100	37250	35889.24	10.91	0	127824	38716	37982	37166	36432	35616	38350	36800	179	11150	500	26070	50	1	35798007	12887	46.39	9.02	12	2.85	776.00	3993.00	40000	20240619	-10.00	11650	20240104	209.01	40000	-10.00	20240619	11650	209.01	20240104	40000	-10.00	20240619	11650	209.01	20240104	4.15	N	018290	500	178 억		3906136	N	N	415	N	00	N
136	20241206	100318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36000	-1250	5	-3.36	25073801850	698005	52.75	37500	37700	34950	48400	26100	37250	35921.08	10.91	0	73512	38716	37982	37166	36432	35616	38350	36800	179	11150	500	26070	50	1	35798007	12887	46.39	9.02	12	1.95	776.00	3993.00	40000	20240619	-10.00	11650	20240104	209.01	40000	-10.00	20240619	11650	209.01	20240104	40000	-10.00	20240619	11650	209.01	20240104	4.15	N	018290	500	178 억		3906136	N	N	415	N	00	N
137	20241206	090320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36600	-650	5	-1.74	2458137250	66092	4.99	37500	37700	36550	48400	26100	37250	37192.19	10.91	0	-13022	38716	37982	37166	36432	35616	38350	36800	179	11150	500	26070	50	1	35798007	13102	47.16	9.17	12	0.18	776.00	3993.00	40000	20240619	-8.50	11650	20240104	214.16	40000	-8.50	20240619	11650	214.16	20240104	40000	-8.50	20240619	11650	214.16	20240104	4.15	N	018290	500	178 억		3906136	N	N	415	N	00	N
138	20241205	160316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37250	-50	5	-0.13	48633801950	1306959	40.09	36800	37900	36350	48450	26150	37300	37211.28	10.63	0	102600	39733	38516	36433	35216	33133	39125	35825	179	11150	500	26110	50	1	35798007	13335	48.00	9.33	12	3.65	776.00	3993.00	40000	20240619	-6.88	11650	20240104	219.74	40000	-6.88	20240619	11650	219.74	20240104	40000	-6.88	20240619	11650	219.74	20240104	3.54	N	018290	500	178 억		3804199	N	N	415	N	00	N
139	20241205	150319	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37350	50	2	0.13	45732423000	1228972	37.70	36800	37900	36350	48450	26150	37300	37211.83	10.63	0	118099	39733	38516	36433	35216	33133	39125	35825	179	11150	500	26110	50	1	35798007	13371	48.13	9.35	12	3.43	776.00	3993.00	40000	20240619	-6.62	11650	20240104	220.60	40000	-6.62	20240619	11650	220.60	20240104	40000	-6.62	20240619	11650	220.60	20240104	3.54	N	018290	500	178 억		3804199	N	N	292	N	00	N
140	20241205	140317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37300	0	3	0.00	38951958000	1047019	32.12	36800	37900	36350	48450	26150	37300	37202.59	10.63	0	107776	39733	38516	36433	35216	33133	39125	35825	179	11150	500	26110	50	1	35798007	13353	48.07	9.34	12	2.92	776.00	3993.00	40000	20240619	-6.75	11650	20240104	220.17	40000	-6.75	20240619	11650	220.17	20240104	40000	-6.75	20240619	11650	220.17	20240104	3.54	N	018290	500	178 억		3804199	N	N	292	N	00	N
141	20241205	130317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37200	-100	5	-0.27	36022401100	968373	29.70	36800	37900	36350	48450	26150	37300	37198.74	10.63	0	90114	39733	38516	36433	35216	33133	39125	35825	179	11150	500	26110	50	1	35798007	13317	47.94	9.32	12	2.71	776.00	3993.00	40000	20240619	-7.00	11650	20240104	219.31	40000	-7.00	20240619	11650	219.31	20240104	40000	-7.00	20240619	11650	219.31	20240104	3.54	N	018290	500	178 억		3804199	N	N	292	N	00	N
142	20241205	120317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37550	250	2	0.67	32956188600	886343	27.19	36800	37900	36350	48450	26150	37300	37182.02	10.63	0	84588	39733	38516	36433	35216	33133	39125	35825	179	11150	500	26110	50	1	35798007	13442	48.39	9.40	12	2.48	776.00	3993.00	40000	20240619	-6.12	11650	20240104	222.32	40000	-6.12	20240619	11650	222.32	20240104	40000	-6.12	20240619	11650	222.32	20240104	3.54	N	018290	500	178 억		3804199	N	N	292	N	00	N
143	20241205	110316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37400	100	2	0.27	28399630650	764984	23.47	36800	37900	36350	48450	26150	37300	37124.15	10.63	0	64862	39733	38516	36433	35216	33133	39125	35825	179	11150	500	26110	50	1	35798007	13388	48.20	9.37	12	2.14	776.00	3993.00	40000	20240619	-6.50	11650	20240104	221.03	40000	-6.50	20240619	11650	221.03	20240104	40000	-6.50	20240619	11650	221.03	20240104	3.54	N	018290	500	178 억		3804199	N	N	292	N	00	N
144	20241205	100315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36450	-850	5	-2.28	22775082750	613463	18.82	36800	37900	36350	48450	26150	37300	37125.03	10.63	0	53446	39733	38516	36433	35216	33133	39125	35825	179	11150	500	26110	50	1	35798007	13048	46.97	9.13	12	1.71	776.00	3993.00	40000	20240619	-8.88	11650	20240104	212.88	40000	-8.88	20240619	11650	212.88	20240104	40000	-8.88	20240619	11650	212.88	20240104	3.54	N	018290	500	178 억		3804199	N	N	292	N	00	N
145	20241205	090316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37000	-300	5	-0.80	3156045800	85014	2.61	36800	37550	36800	48450	26150	37300	37120.82	10.63	0	9907	39733	38516	36433	35216	33133	39125	35825	179	11150	500	26110	50	1	35798007	13245	47.68	9.27	12	0.24	776.00	3993.00	40000	20240619	-7.50	11650	20240104	217.60	40000	-7.50	20240619	11650	217.60	20240104	40000	-7.50	20240619	11650	217.60	20240104	3.54	N	018290	500	178 억		3804199	N	N	292	N	00	N
146	20241204	160313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37300	1600	2	4.48	116569019150	3241388	68.60	34950	37650	34350	46400	25000	35700	35958.10	10.46	0	136057	40833	38266	33633	31066	26433	39550	32350	179	10700	500	24990	50	1	35798007	13353	48.07	9.34	12	9.05	776.00	3993.00	40000	20240619	-6.75	11650	20240104	220.17	40000	-6.75	20240619	11650	220.17	20240104	40000	-6.75	20240619	11650	220.17	20240104	3.59	N	018290	500	178 억		3743345	N	N	292	N	00	N
147	20241204	150313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36950	1250	2	3.50	104712072900	2923022	61.86	34950	37000	34350	46400	25000	35700	35823.23	10.46	0	168792	40833	38266	33633	31066	26433	39550	32350	179	10700	500	24990	50	1	35798007	13227	47.62	9.25	12	8.17	776.00	3993.00	40000	20240619	-7.62	11650	20240104	217.17	40000	-7.62	20240619	11650	217.17	20240104	40000	-7.62	20240619	11650	217.17	20240104	3.59	N	018290	500	178 억		3743345	N	N	9833	N	00	N
148	20241204	140312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35950	250	2	0.70	89563181300	2507592	53.07	34950	36850	34350	46400	25000	35700	35716.81	10.46	0	142230	40833	38266	33633	31066	26433	39550	32350	179	10700	500	24990	50	1	35798007	12869	46.33	9.00	12	7.00	776.00	3993.00	40000	20240619	-10.12	11650	20240104	208.58	40000	-10.12	20240619	11650	208.58	20240104	40000	-10.12	20240619	11650	208.58	20240104	3.59	N	018290	500	178 억		3743345	N	N	9833	N	00	N
149	20241204	130313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36400	700	2	1.96	80177877550	2248444	47.58	34950	36850	34350	46400	25000	35700	35659.27	10.46	0	93557	40833	38266	33633	31066	26433	39550	32350	179	10700	500	24990	50	1	35798007	13030	46.91	9.12	12	6.28	776.00	3993.00	40000	20240619	-9.00	11650	20240104	212.45	40000	-9.00	20240619	11650	212.45	20240104	40000	-9.00	20240619	11650	212.45	20240104	3.59	N	018290	500	178 억		3743345	N	N	9833	N	00	N
150	20241204	120313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36350	650	2	1.82	69122533150	1945940	41.18	34950	36700	34350	46400	25000	35700	35521.40	10.46	0	103694	40833	38266	33633	31066	26433	39550	32350	179	10700	500	24990	50	1	35798007	13013	46.84	9.10	12	5.44	776.00	3993.00	40000	20240619	-9.12	11650	20240104	212.02	40000	-9.12	20240619	11650	212.02	20240104	40000	-9.12	20240619	11650	212.02	20240104	3.59	N	018290	500	178 억		3743345	N	N	9833	N	00	N
151	20241204	110306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35900	200	2	0.56	56802393150	1604977	33.97	34950	36150	34350	46400	25000	35700	35391.38	10.46	0	122078	40833	38266	33633	31066	26433	39550	32350	179	10700	500	24990	50	1	35798007	12851	46.26	8.99	12	4.48	776.00	3993.00	40000	20240619	-10.25	11650	20240104	208.15	40000	-10.25	20240619	11650	208.15	20240104	40000	-10.25	20240619	11650	208.15	20240104	3.59	N	018290	500	178 억		3743345	N	N	9833	N	00	N
152	20241204	100307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35400	-300	5	-0.84	38920440900	1104266	23.37	34950	36150	34350	46400	25000	35700	35245.48	10.46	0	132029	40833	38266	33633	31066	26433	39550	32350	179	10700	500	24990	50	1	35798007	12672	45.62	8.87	12	3.08	776.00	3993.00	40000	20240619	-11.50	11650	20240104	203.86	40000	-11.50	20240619	11650	203.86	20240104	40000	-11.50	20240619	11650	203.86	20240104	3.59	N	018290	500	178 억		3743345	N	N	9833	N	00	N
153	20241204	090311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35500	-200	5	-0.56	7649973100	217786	4.61	34950	35650	34750	46400	25000	35700	35125.78	10.46	0	29582	40833	38266	33633	31066	26433	39550	32350	179	10700	500	24990	50	1	35798007	12708	45.75	8.89	12	0.61	776.00	3993.00	40000	20240619	-11.25	11650	20240104	204.72	40000	-11.25	20240619	11650	204.72	20240104	40000	-11.25	20240619	11650	204.72	20240104	3.59	N	018290	500	178 억		3743345	N	N	9833	N	00	N
154	20241203	160331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35700	7600	2	27.05	158257057350	4689205	199.00	29050	36200	29000	36500	19700	28100	33745.23	9.68	0	285592	30500	29300	28250	27050	26000	28775	26525	179	8400	500	19670	50	1	35798007	12780	46.01	8.94	12	13.10	776.00	3993.00	40000	20240619	-10.75	11650	20240104	206.44	40000	-10.75	20240619	11650	206.44	20240104	40000	-10.75	20240619	11650	206.44	20240104	3.64	N	018290	500	178 억		3465789	N	N	9827	N	00	N
155	20241203	150334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35650	7550	2	26.87	146160857800	4350849	184.64	29050	36200	29000	36500	19700	28100	33593.74	9.68	0	276917	30500	29300	28250	27050	26000	28775	26525	179	8400	500	19670	50	1	35798007	12762	45.94	8.93	12	12.15	776.00	3993.00	40000	20240619	-10.88	11650	20240104	206.01	40000	-10.88	20240619	11650	206.01	20240104	40000	-10.88	20240619	11650	206.01	20240104	3.64	N	018290	500	178 억		3465789	N	N	825	N	00	N
156	20241203	140328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35750	7650	2	27.22	122671204600	3689778	156.59	29050	36200	29000	36500	19700	28100	33246.34	9.68	0	214077	30500	29300	28250	27050	26000	28775	26525	179	8400	500	19670	50	1	35798007	12798	46.07	8.95	12	10.31	776.00	3993.00	40000	20240619	-10.62	11650	20240104	206.87	40000	-10.62	20240619	11650	206.87	20240104	40000	-10.62	20240619	11650	206.87	20240104	3.64	N	018290	500	178 억		3465789	N	N	825	N	00	N
157	20241203	130326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34750	6650	2	23.67	93958979650	2877518	122.12	29050	34950	29000	36500	19700	28100	32652.91	9.68	0	273944	30500	29300	28250	27050	26000	28775	26525	179	8400	500	19670	50	1	35798007	12440	44.78	8.70	12	8.04	776.00	3993.00	40000	20240619	-13.12	11650	20240104	198.28	40000	-13.12	20240619	11650	198.28	20240104	40000	-13.12	20240619	11650	198.28	20240104	3.64	N	018290	500	178 억		3465789	N	N	825	N	00	N
158	20241203	120336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33900	5800	2	20.64	75474243200	2340814	99.34	29050	34450	29000	36500	19700	28100	32242.88	9.68	0	253561	30500	29300	28250	27050	26000	28775	26525	179	8400	500	19670	50	1	35798007	12136	43.69	8.49	12	6.54	776.00	3993.00	40000	20240619	-15.25	11650	20240104	190.99	40000	-15.25	20240619	11650	190.99	20240104	40000	-15.25	20240619	11650	190.99	20240104	3.64	N	018290	500	178 억		3465789	N	N	825	N	00	N
159	20241203	110324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33300	5200	2	18.51	54921080300	1733979	73.59	29050	33800	29000	36500	19700	28100	31673.61	9.68	0	212355	30500	29300	28250	27050	26000	28775	26525	179	8400	500	19670	50	1	35798007	11921	42.91	8.34	12	4.84	776.00	3993.00	40000	20240619	-16.75	11650	20240104	185.84	40000	-16.75	20240619	11650	185.84	20240104	40000	-16.75	20240619	11650	185.84	20240104	3.64	N	018290	500	178 억		3465789	N	N	825	N	00	N
160	20241203	100318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31700	3600	2	12.81	31321091450	1011477	42.93	29050	32000	29000	36500	19700	28100	30965.92	9.68	0	203571	30500	29300	28250	27050	26000	28775	26525	179	8400	500	19670	50	1	35798007	11348	40.85	7.94	12	2.83	776.00	3993.00	40000	20240619	-20.75	11650	20240104	172.10	40000	-20.75	20240619	11650	172.10	20240104	40000	-20.75	20240619	11650	172.10	20240104	3.64	N	018290	500	178 억		3465789	N	N	825	N	00	N
161	20241203	090317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	1900	2	6.76	3231330250	109143	4.63	29050	30000	29000	36500	19700	28100	29607.50	9.68	0	29717	30500	29300	28250	27050	26000	28775	26525	179	8400	500	19670	50	1	35798007	10739	38.66	7.51	12	0.30	776.00	3993.00	40000	20240619	-25.00	11650	20240104	157.51	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.64	N	018290	500	178 억		3465789	N	N	825	N	00	N
162	20241202	160308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28100	-1000	5	-3.44	18671796300	664711	171.51	29400	29450	27200	37800	20400	29100	28089.74	9.60	0	43757	30600	29850	29350	28600	28100	29600	28350	179	8700	500	20370	50	1	35798007	10059	36.21	7.04	12	1.86	776.00	3993.00	40000	20240619	-29.75	11650	20240104	141.20	40000	-29.75	20240619	11650	141.20	20240104	40000	-29.75	20240619	11650	141.20	20240104	3.71	N	018290	500	178 억		3436733	N	N	825	N	00	N
163	20241202	150330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28200	-900	5	-3.09	17367665400	618306	159.54	29400	29450	27200	37800	20400	29100	28088.73	9.60	0	30954	30600	29850	29350	28600	28100	29600	28350	179	8700	500	20370	50	1	35798007	10095	36.34	7.06	12	1.73	776.00	3993.00	40000	20240619	-29.50	11650	20240104	142.06	40000	-29.50	20240619	11650	142.06	20240104	40000	-29.50	20240619	11650	142.06	20240104	3.71	N	018290	500	178 억		3436733	N	N	73	N	00	N
164	20241202	140320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28600	-500	5	-1.72	15468999800	551598	142.32	29400	29450	27200	37800	20400	29100	28043.53	9.60	0	29852	30600	29850	29350	28600	28100	29600	28350	179	8700	500	20370	50	1	35798007	10238	36.86	7.16	12	1.54	776.00	3993.00	40000	20240619	-28.50	11650	20240104	145.49	40000	-28.50	20240619	11650	145.49	20240104	40000	-28.50	20240619	11650	145.49	20240104	3.71	N	018290	500	178 억		3436733	N	N	73	N	00	N
165	20241202	130323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28200	-900	5	-3.09	13880466250	495591	127.87	29400	29450	27200	37800	20400	29100	28007.39	9.60	0	19950	30600	29850	29350	28600	28100	29600	28350	179	8700	500	20370	50	1	35798007	10095	36.34	7.06	12	1.38	776.00	3993.00	40000	20240619	-29.50	11650	20240104	142.06	40000	-29.50	20240619	11650	142.06	20240104	40000	-29.50	20240619	11650	142.06	20240104	3.71	N	018290	500	178 억		3436733	N	N	73	N	00	N
166	20241202	120329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28350	-750	5	-2.58	12316353750	440233	113.59	29400	29450	27200	37800	20400	29100	27976.30	9.60	0	9138	30600	29850	29350	28600	28100	29600	28350	179	8700	500	20370	50	1	35798007	10149	36.53	7.10	12	1.23	776.00	3993.00	40000	20240619	-29.12	11650	20240104	143.35	40000	-29.12	20240619	11650	143.35	20240104	40000	-29.12	20240619	11650	143.35	20240104	3.71	N	018290	500	178 억		3436733	N	N	73	N	00	N
167	20241202	110314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28550	-550	5	-1.89	10888355900	389837	100.59	29400	29450	27200	37800	20400	29100	27929.84	9.60	0	2498	30600	29850	29350	28600	28100	29600	28350	179	8700	500	20370	50	1	35798007	10220	36.79	7.15	12	1.09	776.00	3993.00	40000	20240619	-28.62	11650	20240104	145.06	40000	-28.62	20240619	11650	145.06	20240104	40000	-28.62	20240619	11650	145.06	20240104	3.71	N	018290	500	178 억		3436733	N	N	73	N	00	N
168	20241202	100309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	27450	-1650	5	-5.67	7199794000	257908	66.55	29400	29450	27200	37800	20400	29100	27915.06	9.60	0	-15788	30600	29850	29350	28600	28100	29600	28350	179	8700	500	20370	50	1	35798007	9827	35.37	6.87	12	0.72	776.00	3993.00	40000	20240619	-31.38	11650	20240104	135.62	40000	-31.38	20240619	11650	135.62	20240104	40000	-31.38	20240619	11650	135.62	20240104	3.71	N	018290	500	178 억		3436733	N	N	73	N	00	N
169	20241202	090311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29300	200	2	0.69	442756600	15147	3.91	29400	29450	29100	37800	20400	29100	29232.69	9.60	0	-3831	30600	29850	29350	28600	28100	29600	28350	179	8700	500	20370	50	1	35798007	10489	37.76	7.34	12	0.04	776.00	3993.00	40000	20240619	-26.75	11650	20240104	151.50	40000	-26.75	20240619	11650	151.50	20240104	40000	-26.75	20240619	11650	151.50	20240104	3.71	N	018290	500	178 억		3436733	N	N	73	N	00	N