KissMeData/241710/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

61 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	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	20250124	161042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	-1300	5	-2.44	7079069100	135882	87.46	52900	53200	50900	69200	37400	53300	52097.30	10.09	22920	56433	54866	53233	51666	50033	54050	50850	53	15900	500	38370	100	1	10680000	5554	24.88	3.28	12	1.27	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	57500	-9.57	20250102	48800	6.56	20250114	98500	-47.21	20240927	31000	67.74	20240325	1.12	N	241710	500	53 억	1077973	N	N	16	N	N
3	20250124	151042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52100	-1200	5	-2.25	6838503300	131268	84.49	52900	53200	50900	69200	37400	53300	52095.73	10.09	23041	56433	54866	53233	51666	50033	54050	50850	53	15900	500	38370	100	1	10680000	5564	24.93	3.28	12	1.23	2090.00	15874.00	98500	20240927	-47.11	31000	20240325	68.06	57500	-9.39	20250102	48800	6.76	20250114	98500	-47.11	20240927	31000	68.06	20240325	1.12	N	241710	500	53 억	1077973	N	N	413	N	N
4	20250124	141040	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52700	-600	5	-1.13	6186466100	118837	76.49	52900	53200	50900	69200	37400	53300	52058.41	10.09	22280	56433	54866	53233	51666	50033	54050	50850	53	15900	500	38370	100	1	10680000	5628	25.22	3.32	12	1.11	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	57500	-8.35	20250102	48800	7.99	20250114	98500	-46.50	20240927	31000	70.00	20240325	1.12	N	241710	500	53 억	1077973	N	N	413	N	N
5	20250124	131041	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52400	-900	5	-1.69	5489111000	105583	67.96	52900	53200	50900	69200	37400	53300	51988.57	10.09	18967	56433	54866	53233	51666	50033	54050	50850	53	15900	500	38370	100	1	10680000	5596	25.07	3.30	12	0.99	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	57500	-8.87	20250102	48800	7.38	20250114	98500	-46.80	20240927	31000	69.03	20240325	1.12	N	241710	500	53 억	1077973	N	N	413	N	N
6	20250124	121038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52700	-600	5	-1.13	4718731300	90906	58.51	52900	53200	50900	69200	37400	53300	51907.79	10.09	12131	56433	54866	53233	51666	50033	54050	50850	53	15900	500	38370	100	1	10680000	5628	25.22	3.32	12	0.85	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	57500	-8.35	20250102	48800	7.99	20250114	98500	-46.50	20240927	31000	70.00	20240325	1.12	N	241710	500	53 억	1077973	N	N	413	N	N
7	20250124	111040	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	-1100	5	-2.06	3848092600	74209	47.77	52900	53200	50900	69200	37400	53300	51854.78	10.09	6339	56433	54866	53233	51666	50033	54050	50850	53	15900	500	38370	100	1	10680000	5575	24.98	3.29	12	0.69	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	57500	-9.22	20250102	48800	6.97	20250114	98500	-47.01	20240927	31000	68.39	20240325	1.12	N	241710	500	53 억	1077973	N	N	413	N	N
8	20250124	101036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	-1300	5	-2.44	2688987100	51938	33.43	52900	53200	50900	69200	37400	53300	51772.99	10.09	533	56433	54866	53233	51666	50033	54050	50850	53	15900	500	38370	100	1	10680000	5554	24.88	3.28	12	0.49	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	57500	-9.57	20250102	48800	6.56	20250114	98500	-47.21	20240927	31000	67.74	20240325	1.12	N	241710	500	53 억	1077973	N	N	413	N	N
9	20250124	091044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51100	-2200	5	-4.13	948744300	18288	11.77	52900	53200	50900	69200	37400	53300	51877.89	10.09	868	56433	54866	53233	51666	50033	54050	50850	53	15900	500	38370	100	1	10680000	5457	24.45	3.22	12	0.17	2090.00	15874.00	98500	20240927	-48.12	31000	20240325	64.84	57500	-11.13	20250102	48800	4.71	20250114	98500	-48.12	20240927	31000	64.84	20240325	1.12	N	241710	500	53 억	1077973	N	N	413	N	N
10	20250123	161036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53300	-1200	5	-2.20	8144260500	155181	94.28	54600	54800	51600	70800	38200	54500	52482.14	10.03	-16180	57433	55966	54833	53366	52233	55400	52800	53	16300	500	39240	100	1	10680000	5692	25.50	3.36	12	1.45	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	57500	-7.30	20250102	48800	9.22	20250114	98500	-45.89	20240927	31000	71.94	20240325	1.17	N	241710	500	53 억	1071100	N	N	413	N	N
11	20250123	151034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53200	-1300	5	-2.39	7887282200	150354	91.35	54600	54800	51600	70800	38200	54500	52457.94	10.03	-14754	57433	55966	54833	53366	52233	55400	52800	53	16300	500	39240	100	1	10680000	5682	25.45	3.35	12	1.41	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	57500	-7.48	20250102	48800	9.02	20250114	98500	-45.99	20240927	31000	71.61	20240325	1.17	N	241710	500	53 억	1071100	N	N	143	N	N
12	20250123	141037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52600	-1900	5	-3.49	6138923500	117389	71.32	54600	54800	51600	70800	38200	54500	52295.37	10.03	-11415	57433	55966	54833	53366	52233	55400	52800	53	16300	500	39240	100	1	10680000	5618	25.17	3.31	12	1.10	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	57500	-8.52	20250102	48800	7.79	20250114	98500	-46.60	20240927	31000	69.68	20240325	1.17	N	241710	500	53 억	1071100	N	N	143	N	N
13	20250123	131034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52400	-2100	5	-3.85	4863704200	92912	56.45	54600	54800	51600	70800	38200	54500	52347.20	10.03	-6904	57433	55966	54833	53366	52233	55400	52800	53	16300	500	39240	100	1	10680000	5596	25.07	3.30	12	0.87	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	57500	-8.87	20250102	48800	7.38	20250114	98500	-46.80	20240927	31000	69.03	20240325	1.17	N	241710	500	53 억	1071100	N	N	143	N	N
14	20250123	121035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	-2300	5	-4.22	4100038200	78276	47.56	54600	54800	51600	70800	38200	54500	52378.98	10.03	-10174	57433	55966	54833	53366	52233	55400	52800	53	16300	500	39240	100	1	10680000	5575	24.98	3.29	12	0.73	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	57500	-9.22	20250102	48800	6.97	20250114	98500	-47.01	20240927	31000	68.39	20240325	1.17	N	241710	500	53 억	1071100	N	N	143	N	N
15	20250123	111025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	-2500	5	-4.59	3261155100	62197	37.79	54600	54800	51600	70800	38200	54500	52432.34	10.03	-12726	57433	55966	54833	53366	52233	55400	52800	53	16300	500	39240	100	1	10680000	5554	24.88	3.28	12	0.58	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	57500	-9.57	20250102	48800	6.56	20250114	98500	-47.21	20240927	31000	67.74	20240325	1.17	N	241710	500	53 억	1071100	N	N	143	N	N
16	20250123	101033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	-2300	5	-4.22	2121872400	40348	24.51	54600	54800	51600	70800	38200	54500	52588.81	10.03	-8880	57433	55966	54833	53366	52233	55400	52800	53	16300	500	39240	100	1	10680000	5575	24.98	3.29	12	0.38	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	57500	-9.22	20250102	48800	6.97	20250114	98500	-47.01	20240927	31000	68.39	20240325	1.17	N	241710	500	53 억	1071100	N	N	143	N	N
17	20250123	091034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53600	-900	5	-1.65	319433800	5922	3.60	54600	54800	53600	70800	38200	54500	53939.24	10.03	-2321	57433	55966	54833	53366	52233	55400	52800	53	16300	500	39240	100	1	10680000	5724	25.65	3.38	12	0.06	2090.00	15874.00	98500	20240927	-45.58	31000	20240325	72.90	57500	-6.78	20250102	48800	9.84	20250114	98500	-45.58	20240927	31000	72.90	20240325	1.17	N	241710	500	53 억	1071100	N	N	143	N	N
18	20250122	161026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54500	-1800	5	-3.20	8987425200	164235	106.02	56300	56300	53700	73100	39500	56300	54723.20	10.35	-71296	58766	57532	55466	54232	52166	58150	54850	53	16800	500	40530	100	1	10680000	5821	26.08	3.43	12	1.54	2090.00	15874.00	98500	20240927	-44.67	31000	20240325	75.81	57500	-5.22	20250102	48800	11.68	20250114	98500	-44.67	20240927	31000	75.81	20240325	1.16	N	241710	500	53 억	1105686	N	N	143	N	N
19	20250122	151028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54800	-1500	5	-2.66	8703300500	159030	102.66	56300	56300	53700	73100	39500	56300	54727.41	10.35	-68431	58766	57532	55466	54232	52166	58150	54850	53	16800	500	40530	100	1	10680000	5853	26.22	3.45	12	1.49	2090.00	15874.00	98500	20240927	-44.37	31000	20240325	76.77	57500	-4.70	20250102	48800	12.30	20250114	98500	-44.37	20240927	31000	76.77	20240325	1.16	N	241710	500	53 억	1105686	N	N	375	N	N
20	20250122	141026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54000	-2300	5	-4.09	7147541100	130587	84.30	56300	56300	53700	73100	39500	56300	54733.94	10.35	-61613	58766	57532	55466	54232	52166	58150	54850	53	16800	500	40530	100	1	10680000	5767	25.84	3.40	12	1.22	2090.00	15874.00	98500	20240927	-45.18	31000	20240325	74.19	57500	-6.09	20250102	48800	10.66	20250114	98500	-45.18	20240927	31000	74.19	20240325	1.16	N	241710	500	53 억	1105686	N	N	375	N	N
21	20250122	131027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54800	-1500	5	-2.66	4645717100	84398	54.48	56300	56300	54400	73100	39500	56300	55045.35	10.35	-32889	58766	57532	55466	54232	52166	58150	54850	53	16800	500	40530	100	1	10680000	5853	26.22	3.45	12	0.79	2090.00	15874.00	98500	20240927	-44.37	31000	20240325	76.77	57500	-4.70	20250102	48800	12.30	20250114	98500	-44.37	20240927	31000	76.77	20240325	1.16	N	241710	500	53 억	1105686	N	N	375	N	N
22	20250122	121026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55000	-1300	5	-2.31	4046196900	73464	47.42	56300	56300	54400	73100	39500	56300	55077.27	10.35	-30137	58766	57532	55466	54232	52166	58150	54850	53	16800	500	40530	100	1	10680000	5874	26.32	3.46	12	0.69	2090.00	15874.00	98500	20240927	-44.16	31000	20240325	77.42	57500	-4.35	20250102	48800	12.70	20250114	98500	-44.16	20240927	31000	77.42	20240325	1.16	N	241710	500	53 억	1105686	N	N	375	N	N
23	20250122	111028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54700	-1600	5	-2.84	3366179000	61035	39.40	56300	56300	54400	73100	39500	56300	55151.62	10.35	-26864	58766	57532	55466	54232	52166	58150	54850	53	16800	500	40530	100	1	10680000	5842	26.17	3.45	12	0.57	2090.00	15874.00	98500	20240927	-44.47	31000	20240325	76.45	57500	-4.87	20250102	48800	12.09	20250114	98500	-44.47	20240927	31000	76.45	20240325	1.16	N	241710	500	53 억	1105686	N	N	375	N	N
24	20250122	101027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	-1000	5	-1.78	1519913200	27383	17.68	56300	56300	54800	73100	39500	56300	55505.72	10.35	-7858	58766	57532	55466	54232	52166	58150	54850	53	16800	500	40530	100	1	10680000	5906	26.46	3.48	12	0.26	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	57500	-3.83	20250102	48800	13.32	20250114	98500	-43.86	20240927	31000	78.39	20240325	1.16	N	241710	500	53 억	1105686	N	N	375	N	N
25	20250122	091029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55000	-1300	5	-2.31	425624800	7649	4.94	56300	56300	54800	73100	39500	56300	55644.50	10.35	-2344	58766	57532	55466	54232	52166	58150	54850	53	16800	500	40530	100	1	10680000	5874	26.32	3.46	12	0.07	2090.00	15874.00	98500	20240927	-44.16	31000	20240325	77.42	57500	-4.35	20250102	48800	12.70	20250114	98500	-44.16	20240927	31000	77.42	20240325	1.16	N	241710	500	53 억	1105686	N	N	375	N	N
26	20250121	161020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	56300	2900	2	5.43	8557653000	154384	234.07	53800	56700	53400	69400	37400	53400	55430.37	10.36	23	55400	54400	53200	52200	51000	53800	51600	53	16000	500	38440	100	1	10680000	6013	26.94	3.55	12	1.45	2090.00	15874.00	98500	20240927	-42.84	31000	20240325	81.61	57500	-2.09	20250102	48800	15.37	20250114	98500	-42.84	20240927	31000	81.61	20240325	1.10	N	241710	500	53 억	1106643	N	N	375	N	N
27	20250121	151022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	56000	2600	2	4.87	8180187400	147670	223.89	53800	56700	53400	69400	37400	53400	55395.05	10.36	2317	55400	54400	53200	52200	51000	53800	51600	53	16000	500	38440	100	1	10680000	5981	26.79	3.53	12	1.38	2090.00	15874.00	98500	20240927	-43.15	31000	20240325	80.65	57500	-2.61	20250102	48800	14.75	20250114	98500	-43.15	20240927	31000	80.65	20240325	1.10	N	241710	500	53 억	1106643	N	N	138	N	N
28	20250121	141023	55	60.00	KSQ150	화학	N	N	N	Y	60	N	56200	2800	2	5.24	7215291300	130424	197.74	53800	56700	53400	69400	37400	53400	55321.81	10.36	4879	55400	54400	53200	52200	51000	53800	51600	53	16000	500	38440	100	1	10680000	6002	26.89	3.54	12	1.22	2090.00	15874.00	98500	20240927	-42.94	31000	20240325	81.29	57500	-2.26	20250102	48800	15.16	20250114	98500	-42.94	20240927	31000	81.29	20240325	1.10	N	241710	500	53 억	1106643	N	N	138	N	N
29	20250121	131022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55700	2300	2	4.31	6223598100	112666	170.82	53800	56700	53400	69400	37400	53400	55239.36	10.36	6193	55400	54400	53200	52200	51000	53800	51600	53	16000	500	38440	100	1	10680000	5949	26.65	3.51	12	1.05	2090.00	15874.00	98500	20240927	-43.45	31000	20240325	79.68	57500	-3.13	20250102	48800	14.14	20250114	98500	-43.45	20240927	31000	79.68	20240325	1.10	N	241710	500	53 억	1106643	N	N	138	N	N
30	20250121	121004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	56400	3000	2	5.62	5530539900	100323	152.11	53800	56700	53400	69400	37400	53400	55127.34	10.36	9069	55400	54400	53200	52200	51000	53800	51600	53	16000	500	38440	100	1	10680000	6024	26.99	3.55	12	0.94	2090.00	15874.00	98500	20240927	-42.74	31000	20240325	81.94	57500	-1.91	20250102	48800	15.57	20250114	98500	-42.74	20240927	31000	81.94	20240325	1.10	N	241710	500	53 억	1106643	N	N	138	N	N
31	20250121	110929	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55800	2400	2	4.49	3898548600	71330	108.15	53800	55800	53400	69400	37400	53400	54655.10	10.36	3006	55400	54400	53200	52200	51000	53800	51600	53	16000	500	38440	100	1	10680000	5959	26.70	3.52	12	0.67	2090.00	15874.00	98500	20240927	-43.35	31000	20240325	80.00	57500	-2.96	20250102	48800	14.34	20250114	98500	-43.35	20240927	31000	80.00	20240325	1.10	N	241710	500	53 억	1106643	N	N	138	N	N
32	20250121	100924	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54200	800	2	1.50	2113315800	38860	58.92	53800	55300	53400	69400	37400	53400	54382.80	10.36	-9406	55400	54400	53200	52200	51000	53800	51600	53	16000	500	38440	100	1	10680000	5789	25.93	3.41	12	0.36	2090.00	15874.00	98500	20240927	-44.97	31000	20240325	74.84	57500	-5.74	20250102	48800	11.07	20250114	98500	-44.97	20240927	31000	74.84	20240325	1.10	N	241710	500	53 억	1106643	N	N	138	N	N
33	20250121	091024	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54800	1400	2	2.62	715377000	13099	19.86	53800	55300	53500	69400	37400	53400	54613.10	10.36	1504	55400	54400	53200	52200	51000	53800	51600	53	16000	500	38440	100	1	10680000	5853	26.22	3.45	12	0.12	2090.00	15874.00	98500	20240927	-44.37	31000	20240325	76.77	57500	-4.70	20250102	48800	12.30	20250114	98500	-44.37	20240927	31000	76.77	20240325	1.10	N	241710	500	53 억	1106643	N	N	138	N	N
34	20250120	161009	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53400	200	2	0.38	3503085300	65825	53.39	53800	54200	52000	69100	37300	53200	53218.16	10.27	4158	56333	54766	53733	52166	51133	54250	51650	53	15900	500	38300	100	1	10680000	5703	25.55	3.36	12	0.62	2090.00	15874.00	98500	20240927	-45.79	31000	20240325	72.26	57500	-7.13	20250102	48800	9.43	20250114	98500	-45.79	20240927	31000	72.26	20240325	1.45	N	241710	500	53 억	1096640	N	N	138	N	N
35	20250120	151021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53000	-200	5	-0.38	3360340500	63142	51.22	53800	54200	52000	69100	37300	53200	53218.78	10.27	3600	56333	54766	53733	52166	51133	54250	51650	53	15900	500	38300	100	1	10680000	5660	25.36	3.34	12	0.59	2090.00	15874.00	98500	20240927	-46.19	31000	20240325	70.97	57500	-7.83	20250102	48800	8.61	20250114	98500	-46.19	20240927	31000	70.97	20240325	1.45	N	241710	500	53 억	1096640	N	N	26	N	N
36	20250120	141019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53500	300	2	0.56	2813512400	52879	42.89	53800	54200	52000	69100	37300	53200	53206.61	10.27	101	56333	54766	53733	52166	51133	54250	51650	53	15900	500	38300	100	1	10680000	5714	25.60	3.37	12	0.50	2090.00	15874.00	98500	20240927	-45.69	31000	20240325	72.58	57500	-6.96	20250102	48800	9.63	20250114	98500	-45.69	20240927	31000	72.58	20240325	1.45	N	241710	500	53 억	1096640	N	N	26	N	N
37	20250120	131019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53900	700	2	1.32	2239642800	42202	34.23	53800	54200	52000	69100	37300	53200	53069.59	10.27	762	56333	54766	53733	52166	51133	54250	51650	53	15900	500	38300	100	1	10680000	5757	25.79	3.40	12	0.40	2090.00	15874.00	98500	20240927	-45.28	31000	20240325	73.87	57500	-6.26	20250102	48800	10.45	20250114	98500	-45.28	20240927	31000	73.87	20240325	1.45	N	241710	500	53 억	1096640	N	N	26	N	N
38	20250120	121020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54000	800	2	1.50	1812798000	34260	27.79	53800	54200	52000	69100	37300	53200	52912.96	10.27	592	56333	54766	53733	52166	51133	54250	51650	53	15900	500	38300	100	1	10680000	5767	25.84	3.40	12	0.32	2090.00	15874.00	98500	20240927	-45.18	31000	20240325	74.19	57500	-6.09	20250102	48800	10.66	20250114	98500	-45.18	20240927	31000	74.19	20240325	1.45	N	241710	500	53 억	1096640	N	N	26	N	N
39	20250120	111021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53100	-100	5	-0.19	1236464400	23487	19.05	53800	53800	52000	69100	37300	53200	52644.63	10.27	-834	56333	54766	53733	52166	51133	54250	51650	53	15900	500	38300	100	1	10680000	5671	25.41	3.35	12	0.22	2090.00	15874.00	98500	20240927	-46.09	31000	20240325	71.29	57500	-7.65	20250102	48800	8.81	20250114	98500	-46.09	20240927	31000	71.29	20240325	1.45	N	241710	500	53 억	1096640	N	N	26	N	N
40	20250120	101020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52700	-500	5	-0.94	804611600	15317	12.42	53800	53800	52000	69100	37300	53200	52530.63	10.27	-2069	56333	54766	53733	52166	51133	54250	51650	53	15900	500	38300	100	1	10680000	5628	25.22	3.32	12	0.14	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	57500	-8.35	20250102	48800	7.99	20250114	98500	-46.50	20240927	31000	70.00	20240325	1.45	N	241710	500	53 억	1096640	N	N	26	N	N
41	20250120	091022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52400	-800	5	-1.50	229140900	4330	3.51	53800	53800	52300	69100	37300	53200	52919.38	10.27	-1294	56333	54766	53733	52166	51133	54250	51650	53	15900	500	38300	100	1	10680000	5596	25.07	3.30	12	0.04	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	57500	-8.87	20250102	48800	7.38	20250114	98500	-46.80	20240927	31000	69.03	20240325	1.45	N	241710	500	53 억	1096640	N	N	26	N	N
42	20250117	161016	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53200	-1900	5	-3.45	6602638600	123130	51.57	54600	55300	52700	71600	38600	55100	53624.24	10.24	207	58433	56766	53433	51766	48433	57600	52600	53	16500	500	39670	100	1	10680000	5682	25.45	3.35	12	1.15	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	57500	-7.48	20250102	48800	9.02	20250114	98500	-45.99	20240927	31000	71.61	20240325	1.38	N	241710	500	53 억	1093424	N	N	26	N	N
43	20250117	151015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52700	-2400	5	-4.36	6238337000	116257	48.69	54600	55300	52700	71600	38600	55100	53659.76	10.24	-640	58433	56766	53433	51766	48433	57600	52600	53	16500	500	39670	100	1	10680000	5628	25.22	3.32	12	1.09	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	57500	-8.35	20250102	48800	7.99	20250114	98500	-46.50	20240927	31000	70.00	20240325	1.38	N	241710	500	53 억	1093424	N	N	340	N	N
44	20250117	141021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53000	-2100	5	-3.81	4704662100	87378	36.60	54600	55300	52700	71600	38600	55100	53842.49	10.24	-4040	58433	56766	53433	51766	48433	57600	52600	53	16500	500	39670	100	1	10680000	5660	25.36	3.34	12	0.82	2090.00	15874.00	98500	20240927	-46.19	31000	20240325	70.97	57500	-7.83	20250102	48800	8.61	20250114	98500	-46.19	20240927	31000	70.97	20240325	1.38	N	241710	500	53 억	1093424	N	N	340	N	N
45	20250117	131019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53300	-1800	5	-3.27	3656116400	67591	28.31	54600	55300	53200	71600	38600	55100	54091.61	10.24	-4204	58433	56766	53433	51766	48433	57600	52600	53	16500	500	39670	100	1	10680000	5692	25.50	3.36	12	0.63	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	57500	-7.30	20250102	48800	9.22	20250114	98500	-45.89	20240927	31000	71.94	20240325	1.38	N	241710	500	53 억	1093424	N	N	340	N	N
46	20250117	121020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53500	-1600	5	-2.90	3078835400	56800	23.79	54600	55300	53300	71600	38600	55100	54204.69	10.24	-5515	58433	56766	53433	51766	48433	57600	52600	53	16500	500	39670	100	1	10680000	5714	25.60	3.37	12	0.53	2090.00	15874.00	98500	20240927	-45.69	31000	20240325	72.58	57500	-6.96	20250102	48800	9.63	20250114	98500	-45.69	20240927	31000	72.58	20240325	1.38	N	241710	500	53 억	1093424	N	N	340	N	N
47	20250117	111019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54200	-900	5	-1.63	2546447700	46886	19.64	54600	55300	53500	71600	38600	55100	54311.30	10.24	-4063	58433	56766	53433	51766	48433	57600	52600	53	16500	500	39670	100	1	10680000	5789	25.93	3.41	12	0.44	2090.00	15874.00	98500	20240927	-44.97	31000	20240325	74.84	57500	-5.74	20250102	48800	11.07	20250114	98500	-44.97	20240927	31000	74.84	20240325	1.38	N	241710	500	53 억	1093424	N	N	340	N	N
48	20250117	101021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53800	-1300	5	-2.36	1676362800	30810	12.90	54600	55300	53700	71600	38600	55100	54409.47	10.24	-6736	58433	56766	53433	51766	48433	57600	52600	53	16500	500	39670	100	1	10680000	5746	25.74	3.39	12	0.29	2090.00	15874.00	98500	20240927	-45.38	31000	20240325	73.55	57500	-6.43	20250102	48800	10.25	20250114	98500	-45.38	20240927	31000	73.55	20240325	1.38	N	241710	500	53 억	1093424	N	N	340	N	N
49	20250117	091020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54400	-700	5	-1.27	496660900	9071	3.80	54600	55300	54300	71600	38600	55100	54752.22	10.24	-2637	58433	56766	53433	51766	48433	57600	52600	53	16500	500	39670	100	1	10680000	5810	26.03	3.43	12	0.08	2090.00	15874.00	98500	20240927	-44.77	31000	20240325	75.48	57500	-5.39	20250102	48800	11.48	20250114	98500	-44.77	20240927	31000	75.48	20240325	1.38	N	241710	500	53 억	1093424	N	N	340	N	N
50	20250116	161012	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55100	5100	2	10.20	12579059800	237599	299.89	50100	55100	50100	65000	35000	50000	52940.53	9.42	91849	51266	50632	50166	49532	49066	50400	49300	53	15000	500	36000	100	1	10680000	5885	26.36	3.47	12	2.22	2090.00	15874.00	98500	20240927	-44.06	31000	20240325	77.74	57500	-4.17	20250102	48800	12.91	20250114	98500	-44.06	20240927	31000	77.74	20240325	1.36	N	241710	500	53 억	1006455	N	N	340	N	N
51	20250116	150924	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54900	4900	2	9.80	11768923500	222865	281.29	50100	54900	50100	65000	35000	50000	52807.99	9.42	89557	51266	50632	50166	49532	49066	50400	49300	53	15000	500	36000	100	1	10680000	5863	26.27	3.46	12	2.09	2090.00	15874.00	98500	20240927	-44.26	31000	20240325	77.10	57500	-4.52	20250102	48800	12.50	20250114	98500	-44.26	20240927	31000	77.10	20240325	1.36	N	241710	500	53 억	1006455	N	N	142	N	N
52	20250116	141017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52400	2400	2	4.80	6564063700	126175	159.25	50100	52900	50100	65000	35000	50000	52024.23	9.42	57143	51266	50632	50166	49532	49066	50400	49300	53	15000	500	36000	100	1	10680000	5596	25.07	3.30	12	1.18	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	57500	-8.87	20250102	48800	7.38	20250114	98500	-46.80	20240927	31000	69.03	20240325	1.36	N	241710	500	53 억	1006455	N	N	142	N	N
53	20250116	131017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52300	2300	2	4.60	5611717800	107885	136.17	50100	52900	50100	65000	35000	50000	52016.60	9.42	51840	51266	50632	50166	49532	49066	50400	49300	53	15000	500	36000	100	1	10680000	5586	25.02	3.29	12	1.01	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	57500	-9.04	20250102	48800	7.17	20250114	98500	-46.90	20240927	31000	68.71	20240325	1.36	N	241710	500	53 억	1006455	N	N	142	N	N
54	20250116	121017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51700	1700	2	3.40	4752234200	91355	115.30	50100	52900	50100	65000	35000	50000	52020.44	9.42	46860	51266	50632	50166	49532	49066	50400	49300	53	15000	500	36000	100	1	10680000	5522	24.74	3.26	12	0.86	2090.00	15874.00	98500	20240927	-47.51	31000	20240325	66.77	57500	-10.09	20250102	48800	5.94	20250114	98500	-47.51	20240927	31000	66.77	20240325	1.36	N	241710	500	53 억	1006455	N	N	142	N	N
55	20250116	111017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	2000	2	4.00	4069003100	78152	98.64	50100	52900	50100	65000	35000	50000	52066.46	9.42	45938	51266	50632	50166	49532	49066	50400	49300	53	15000	500	36000	100	1	10680000	5554	24.88	3.28	12	0.73	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	57500	-9.57	20250102	48800	6.56	20250114	98500	-47.21	20240927	31000	67.74	20240325	1.36	N	241710	500	53 억	1006455	N	N	142	N	N
56	20250116	101019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	2200	2	4.40	3308075600	63626	80.31	50100	52900	50100	65000	35000	50000	51993.95	9.42	42627	51266	50632	50166	49532	49066	50400	49300	53	15000	500	36000	100	1	10680000	5575	24.98	3.29	12	0.60	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	57500	-9.22	20250102	48800	6.97	20250114	98500	-47.01	20240927	31000	68.39	20240325	1.36	N	241710	500	53 억	1006455	N	N	142	N	N
57	20250116	091020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51300	1300	2	2.60	294286100	5796	7.32	50100	51500	50100	65000	35000	50000	50780.19	9.42	3028	51266	50632	50166	49532	49066	50400	49300	53	15000	500	36000	100	1	10680000	5479	24.55	3.23	12	0.05	2090.00	15874.00	98500	20240927	-47.92	31000	20240325	65.48	57500	-10.78	20250102	48800	5.12	20250114	98500	-47.92	20240927	31000	65.48	20240325	1.36	N	241710	500	53 억	1006455	N	N	142	N	N
58	20250115	161015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50000	-700	5	-1.38	3899465650	78132	70.63	50400	50800	49700	65900	35500	50700	49908.46	9.26	-5069	52366	51532	50166	49332	47966	50850	48650	53	15200	500	36500	100	1	10680000	5340	23.92	3.15	12	0.73	2090.00	15874.00	98500	20240927	-49.24	31000	20240325	61.29	57500	-13.04	20250102	48800	2.46	20250114	98500	-49.24	20240927	31000	61.29	20240325	1.40	N	241710	500	53 억	989277	N	N	142	N	N
59	20250115	151015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49900	-800	5	-1.58	3687364200	73889	66.80	50400	50800	49700	65900	35500	50700	49903.94	9.26	-5848	52366	51532	50166	49332	47966	50850	48650	53	15200	500	36500	50	1	10680000	5329	23.88	3.14	12	0.69	2090.00	15874.00	98500	20240927	-49.34	31000	20240325	60.97	57500	-13.22	20250102	48800	2.25	20250114	98500	-49.34	20240927	31000	60.97	20240325	1.40	N	241710	500	53 억	989277	N	N	5	N	N
60	20250115	141009	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49750	-950	5	-1.87	3092578050	61966	56.02	50400	50800	49700	65900	35500	50700	49907.47	9.26	-4986	52366	51532	50166	49332	47966	50850	48650	53	15200	500	36500	50	1	10680000	5313	23.80	3.13	12	0.58	2090.00	15874.00	98500	20240927	-49.49	31000	20240325	60.48	57500	-13.48	20250102	48800	1.95	20250114	98500	-49.49	20240927	31000	60.48	20240325	1.40	N	241710	500	53 억	989277	N	N	5	N	N
61	20250115	131017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49800	-900	5	-1.78	2529178600	50668	45.80	50400	50800	49700	65900	35500	50700	49916.45	9.26	-7154	52366	51532	50166	49332	47966	50850	48650	53	15200	500	36500	50	1	10680000	5319	23.83	3.14	12	0.47	2090.00	15874.00	98500	20240927	-49.44	31000	20240325	60.65	57500	-13.39	20250102	48800	2.05	20250114	98500	-49.44	20240927	31000	60.65	20240325	1.40	N	241710	500	53 억	989277	N	N	5	N	N
62	20250115	121001	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49750	-950	5	-1.87	1956993700	39180	35.42	50400	50800	49700	65900	35500	50700	49948.51	9.26	-7249	52366	51532	50166	49332	47966	50850	48650	53	15200	500	36500	50	1	10680000	5313	23.80	3.13	12	0.37	2090.00	15874.00	98500	20240927	-49.49	31000	20240325	60.48	57500	-13.48	20250102	48800	1.95	20250114	98500	-49.49	20240927	31000	60.48	20240325	1.40	N	241710	500	53 억	989277	N	N	5	N	N
63	20250115	111014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50000	-700	5	-1.38	1285653350	25709	23.24	50400	50800	49700	65900	35500	50700	50007.51	9.26	-5058	52366	51532	50166	49332	47966	50850	48650	53	15200	500	36500	100	1	10680000	5340	23.92	3.15	12	0.24	2090.00	15874.00	98500	20240927	-49.24	31000	20240325	61.29	57500	-13.04	20250102	48800	2.46	20250114	98500	-49.24	20240927	31000	61.29	20240325	1.40	N	241710	500	53 억	989277	N	N	5	N	N
64	20250115	101014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50100	-600	5	-1.18	726533500	14535	13.14	50400	50800	49700	65900	35500	50700	49984.37	9.26	-3963	52366	51532	50166	49332	47966	50850	48650	53	15200	500	36500	100	1	10680000	5351	23.97	3.16	12	0.14	2090.00	15874.00	98500	20240927	-49.14	31000	20240325	61.61	57500	-12.87	20250102	48800	2.66	20250114	98500	-49.14	20240927	31000	61.61	20240325	1.40	N	241710	500	53 억	989277	N	N	5	N	N
65	20250115	091019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49900	-800	5	-1.58	159535200	3184	2.88	50400	50800	49800	65900	35500	50700	50102.46	9.26	-1621	52366	51532	50166	49332	47966	50850	48650	53	15200	500	36500	50	1	10680000	5329	23.88	3.14	12	0.03	2090.00	15874.00	98500	20240927	-49.34	31000	20240325	60.97	57500	-13.22	20250102	48800	2.25	20250114	98500	-49.34	20240927	31000	60.97	20240325	1.40	N	241710	500	53 억	989277	N	N	5	N	N
66	20250114	160956	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-100	5	-0.20	5514220650	110546	147.83	51000	51000	48800	66000	35600	50800	49881.25	9.14	5333	52400	51600	50800	50000	49200	52000	50400	53	15200	500	36570	100	1	10680000	5415	24.26	3.19	12	1.04	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	48800	3.89	20250114	98500	-48.53	20240927	31000	63.55	20240325	1.21	N	241710	500	53 억	976464	N	N	5	N	N
67	20250114	151013	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50500	-300	5	-0.59	5310950750	106532	142.47	51000	51000	48800	66000	35600	50800	49852.67	9.14	5495	52400	51600	50800	50000	49200	52000	50400	53	15200	500	36570	100	1	10680000	5393	24.16	3.18	12	1.00	2090.00	15874.00	98500	20240927	-48.73	31000	20240325	62.90	57500	-12.17	20250102	48800	3.48	20250114	98500	-48.73	20240927	31000	62.90	20240325	1.21	N	241710	500	53 억	976464	N	N	818	N	N
68	20250114	141009	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50500	-300	5	-0.59	4554267050	91552	122.43	51000	51000	48800	66000	35600	50800	49744.58	9.14	3916	52400	51600	50800	50000	49200	52000	50400	53	15200	500	36570	100	1	10680000	5393	24.16	3.18	12	0.86	2090.00	15874.00	98500	20240927	-48.73	31000	20240325	62.90	57500	-12.17	20250102	48800	3.48	20250114	98500	-48.73	20240927	31000	62.90	20240325	1.21	N	241710	500	53 억	976464	N	N	818	N	N
69	20250114	131009	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49900	-900	5	-1.77	3522679250	71036	95.00	51000	51000	48800	66000	35600	50800	49589.22	9.14	-4982	52400	51600	50800	50000	49200	52000	50400	53	15200	500	36570	50	1	10680000	5329	23.88	3.14	12	0.67	2090.00	15874.00	98500	20240927	-49.34	31000	20240325	60.97	57500	-13.22	20250102	48800	2.25	20250114	98500	-49.34	20240927	31000	60.97	20240325	1.21	N	241710	500	53 억	976464	N	N	818	N	N
70	20250114	121004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49350	-1450	5	-2.85	2883001250	58162	77.78	51000	51000	48800	66000	35600	50800	49567.43	9.14	-10824	52400	51600	50800	50000	49200	52000	50400	53	15200	500	36570	50	1	10680000	5271	23.61	3.11	12	0.54	2090.00	15874.00	98500	20240927	-49.90	31000	20240325	59.19	57500	-14.17	20250102	48800	1.13	20250114	98500	-49.90	20240927	31000	59.19	20240325	1.21	N	241710	500	53 억	976464	N	N	818	N	N
71	20250114	111004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48950	-1850	5	-3.64	2401293300	48400	64.73	51000	51000	48800	66000	35600	50800	49612.30	9.14	-10709	52400	51600	50800	50000	49200	52000	50400	53	15200	500	36570	50	1	10680000	5228	23.42	3.08	12	0.45	2090.00	15874.00	98500	20240927	-50.30	31000	20240325	57.90	57500	-14.87	20250102	48800	0.31	20250114	98500	-50.30	20240927	31000	57.90	20240325	1.21	N	241710	500	53 억	976464	N	N	818	N	N
72	20250114	101003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49700	-1100	5	-2.17	1329617850	26626	35.61	51000	51000	49600	66000	35600	50800	49935.23	9.14	-10473	52400	51600	50800	50000	49200	52000	50400	53	15200	500	36570	50	1	10680000	5308	23.78	3.13	12	0.25	2090.00	15874.00	98500	20240927	-49.54	31000	20240325	60.32	57500	-13.57	20250102	49600	0.20	20250114	98500	-49.54	20240927	31000	60.32	20240325	1.21	N	241710	500	53 억	976464	N	N	818	N	N
73	20250114	091008	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50000	-800	5	-1.57	380219650	7581	10.14	51000	51000	49800	66000	35600	50800	50150.09	9.14	-4738	52400	51600	50800	50000	49200	52000	50400	53	15200	500	36570	100	1	10680000	5340	23.92	3.15	12	0.07	2090.00	15874.00	98500	20240927	-49.24	31000	20240325	61.29	57500	-13.04	20250102	49800	0.40	20250114	98500	-49.24	20240927	31000	61.29	20240325	1.21	N	241710	500	53 억	976464	N	N	818	N	N
74	20250113	160954	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50800	200	2	0.40	3778407900	74746	51.80	50100	51600	50000	65700	35500	50600	50549.96	9.11	1795	54466	52532	51466	49532	48466	52000	49000	53	15100	500	36430	100	1	10680000	5425	24.31	3.20	12	0.70	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	57500	-11.65	20250102	50000	1.60	20250113	98500	-48.43	20240927	31000	63.87	20240325	1.26	N	241710	500	53 억	972837	N	N	818	N	N
75	20250113	150959	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	100	2	0.20	3531442800	69877	48.42	50100	51600	50000	65700	35500	50600	50537.99	9.11	1800	54466	52532	51466	49532	48466	52000	49000	53	15100	500	36430	100	1	10680000	5415	24.26	3.19	12	0.65	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	50000	1.40	20250113	98500	-48.53	20240927	31000	63.55	20240325	1.26	N	241710	500	53 억	972837	N	N	285	N	N
76	20250113	140935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	0	3	0.00	2929867500	57987	40.18	50100	51600	50000	65700	35500	50600	50526.28	9.11	1554	54466	52532	51466	49532	48466	52000	49000	53	15100	500	36430	100	1	10680000	5404	24.21	3.19	12	0.54	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	50000	1.20	20250113	98500	-48.63	20240927	31000	63.23	20240325	1.26	N	241710	500	53 억	972837	N	N	285	N	N
77	20250113	130944	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50200	-400	5	-0.79	2426687900	48012	33.27	50100	51600	50000	65700	35500	50600	50543.36	9.11	-125	54466	52532	51466	49532	48466	52000	49000	53	15100	500	36430	100	1	10680000	5361	24.02	3.16	12	0.45	2090.00	15874.00	98500	20240927	-49.04	31000	20240325	61.94	57500	-12.70	20250102	50000	0.40	20250113	98500	-49.04	20240927	31000	61.94	20240325	1.26	N	241710	500	53 억	972837	N	N	285	N	N
78	20250113	120948	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50000	-600	5	-1.19	2127815400	42047	29.14	50100	51600	50000	65700	35500	50600	50605.64	9.11	-153	54466	52532	51466	49532	48466	52000	49000	53	15100	500	36430	100	1	10680000	5340	23.92	3.15	12	0.39	2090.00	15874.00	98500	20240927	-49.24	31000	20240325	61.29	57500	-13.04	20250102	50000	0.00	20250113	98500	-49.24	20240927	31000	61.29	20240325	1.26	N	241710	500	53 억	972837	N	N	285	N	N
79	20250113	110946	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50300	-300	5	-0.59	1634101100	32200	22.31	50100	51600	50000	65700	35500	50600	50748.48	9.11	1986	54466	52532	51466	49532	48466	52000	49000	53	15100	500	36430	100	1	10680000	5372	24.07	3.17	12	0.30	2090.00	15874.00	98500	20240927	-48.93	31000	20240325	62.26	57500	-12.52	20250102	50000	0.60	20250113	98500	-48.93	20240927	31000	62.26	20240325	1.26	N	241710	500	53 억	972837	N	N	285	N	N
80	20250113	100945	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	0	3	0.00	1168686100	22957	15.91	50100	51600	50000	65700	35500	50600	50907.61	9.11	3256	54466	52532	51466	49532	48466	52000	49000	53	15100	500	36430	100	1	10680000	5404	24.21	3.19	12	0.21	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	50000	1.20	20250113	98500	-48.63	20240927	31000	63.23	20240325	1.26	N	241710	500	53 억	972837	N	N	285	N	N
81	20250113	090952	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50800	200	2	0.40	300192400	5939	4.12	50100	51000	50000	65700	35500	50600	50545.95	9.11	-1139	54466	52532	51466	49532	48466	52000	49000	53	15100	500	36430	100	1	10680000	5425	24.31	3.20	12	0.06	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	57500	-11.65	20250102	50000	1.60	20250113	98500	-48.43	20240927	31000	63.87	20240325	1.26	N	241710	500	53 억	972837	N	N	285	N	N
82	20250110	160927	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-2600	5	-4.89	7273487900	142727	160.97	52900	53400	50400	69100	37300	53200	50961.20	9.22	-45244	55266	54232	52766	51732	50266	54750	52250	53	15900	500	38300	100	1	10680000	5404	24.21	3.19	12	1.34	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	50000	1.20	20250107	98500	-48.63	20240927	31000	63.23	20240325	1.33	N	241710	500	53 억	984881	N	N	285	N	N
83	20250110	150935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-2600	5	-4.89	6969544300	136724	154.20	52900	53400	50400	69100	37300	53200	50975.28	9.22	-44944	55266	54232	52766	51732	50266	54750	52250	53	15900	500	38300	100	1	10680000	5404	24.21	3.19	12	1.28	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	50000	1.20	20250107	98500	-48.63	20240927	31000	63.23	20240325	1.33	N	241710	500	53 억	984881	N	N	67	N	N
84	20250110	140941	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51000	-2200	5	-4.14	5683382900	111350	125.58	52900	53400	50400	69100	37300	53200	51040.71	9.22	-44367	55266	54232	52766	51732	50266	54750	52250	53	15900	500	38300	100	1	10680000	5447	24.40	3.21	12	1.04	2090.00	15874.00	98500	20240927	-48.22	31000	20240325	64.52	57500	-11.30	20250102	50000	2.00	20250107	98500	-48.22	20240927	31000	64.52	20240325	1.33	N	241710	500	53 억	984881	N	N	67	N	N
85	20250110	130941	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50900	-2300	5	-4.32	4801676900	94039	106.06	52900	53400	50400	69100	37300	53200	51060.48	9.22	-37786	55266	54232	52766	51732	50266	54750	52250	53	15900	500	38300	100	1	10680000	5436	24.35	3.21	12	0.88	2090.00	15874.00	98500	20240927	-48.32	31000	20240325	64.19	57500	-11.48	20250102	50000	1.80	20250107	98500	-48.32	20240927	31000	64.19	20240325	1.33	N	241710	500	53 억	984881	N	N	67	N	N
86	20250110	120942	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50500	-2700	5	-5.08	4236008500	82838	93.43	52900	53400	50500	69100	37300	53200	51136.05	9.22	-33327	55266	54232	52766	51732	50266	54750	52250	53	15900	500	38300	100	1	10680000	5393	24.16	3.18	12	0.78	2090.00	15874.00	98500	20240927	-48.73	31000	20240325	62.90	57500	-12.17	20250102	50000	1.00	20250107	98500	-48.73	20240927	31000	62.90	20240325	1.33	N	241710	500	53 억	984881	N	N	67	N	N
87	20250110	110940	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50800	-2400	5	-4.51	3415154200	66631	75.15	52900	53400	50600	69100	37300	53200	51254.73	9.22	-27783	55266	54232	52766	51732	50266	54750	52250	53	15900	500	38300	100	1	10680000	5425	24.31	3.20	12	0.62	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	57500	-11.65	20250102	50000	1.60	20250107	98500	-48.43	20240927	31000	63.87	20240325	1.33	N	241710	500	53 억	984881	N	N	67	N	N
88	20250110	100938	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51000	-2200	5	-4.14	2257180600	43837	49.44	52900	53400	50800	69100	37300	53200	51490.31	9.22	-18919	55266	54232	52766	51732	50266	54750	52250	53	15900	500	38300	100	1	10680000	5447	24.40	3.21	12	0.41	2090.00	15874.00	98500	20240927	-48.22	31000	20240325	64.52	57500	-11.30	20250102	50000	2.00	20250107	98500	-48.22	20240927	31000	64.52	20240325	1.33	N	241710	500	53 억	984881	N	N	67	N	N
89	20250110	090942	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53400	200	2	0.38	271620100	5165	5.83	52900	53400	52200	69100	37300	53200	52588.60	9.22	-1599	55266	54232	52766	51732	50266	54750	52250	53	15900	500	38300	100	1	10680000	5703	25.55	3.36	12	0.05	2090.00	15874.00	98500	20240927	-45.79	31000	20240325	72.26	57500	-7.13	20250102	50000	6.80	20250107	98500	-45.79	20240927	31000	72.26	20240325	1.33	N	241710	500	53 억	984881	N	N	67	N	N
90	20250109	160932	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53200	900	2	1.72	4666879800	88213	114.13	51800	53800	51300	67900	36700	52300	52905.88	9.09	24549	53766	53032	51566	50832	49366	53400	51200	53	15600	500	37650	100	1	10680000	5682	25.45	3.35	12	0.83	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	57500	-7.48	20250102	50000	6.40	20250107	98500	-45.99	20240927	31000	71.61	20240325	1.16	N	241710	500	53 억	970298	N	N	67	N	N
91	20250109	150927	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53200	900	2	1.72	4485868200	84812	109.73	51800	53800	51300	67900	36700	52300	52893.30	9.09	24977	53766	53032	51566	50832	49366	53400	51200	53	15600	500	37650	100	1	10680000	5682	25.45	3.35	12	0.79	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	57500	-7.48	20250102	50000	6.40	20250107	98500	-45.99	20240927	31000	71.61	20240325	1.16	N	241710	500	53 억	970298	N	N	469	N	N
92	20250109	140935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53100	800	2	1.53	3891046900	73633	95.27	51800	53800	51300	67900	36700	52300	52845.27	9.09	25609	53766	53032	51566	50832	49366	53400	51200	53	15600	500	37650	100	1	10680000	5671	25.41	3.35	12	0.69	2090.00	15874.00	98500	20240927	-46.09	31000	20240325	71.29	57500	-7.65	20250102	50000	6.20	20250107	98500	-46.09	20240927	31000	71.29	20240325	1.16	N	241710	500	53 억	970298	N	N	469	N	N
93	20250109	130933	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53200	900	2	1.72	3527367800	66767	86.39	51800	53800	51300	67900	36700	52300	52832.60	9.09	24700	53766	53032	51566	50832	49366	53400	51200	53	15600	500	37650	100	1	10680000	5682	25.45	3.35	12	0.63	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	57500	-7.48	20250102	50000	6.40	20250107	98500	-45.99	20240927	31000	71.61	20240325	1.16	N	241710	500	53 억	970298	N	N	469	N	N
94	20250109	120934	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53300	1000	2	1.91	3061578900	58008	75.05	51800	53800	51300	67900	36700	52300	52780.22	9.09	23787	53766	53032	51566	50832	49366	53400	51200	53	15600	500	37650	100	1	10680000	5692	25.50	3.36	12	0.54	2090.00	15874.00	98500	20240927	-45.89	31000	20240325	71.94	57500	-7.30	20250102	50000	6.60	20250107	98500	-45.89	20240927	31000	71.94	20240325	1.16	N	241710	500	53 억	970298	N	N	469	N	N
95	20250109	110939	55	60.00	KSQ150	화학	N	N	N	Y	60	N	53100	800	2	1.53	2576938700	48896	63.26	51800	53800	51300	67900	36700	52300	52704.10	9.09	20363	53766	53032	51566	50832	49366	53400	51200	53	15600	500	37650	100	1	10680000	5671	25.41	3.35	12	0.46	2090.00	15874.00	98500	20240927	-46.09	31000	20240325	71.29	57500	-7.65	20250102	50000	6.20	20250107	98500	-46.09	20240927	31000	71.29	20240325	1.16	N	241710	500	53 억	970298	N	N	469	N	N
96	20250109	100935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	-300	5	-0.57	920690600	17753	22.97	51800	52500	51300	67900	36700	52300	51856.13	9.09	1328	53766	53032	51566	50832	49366	53400	51200	53	15600	500	37650	100	1	10680000	5554	24.88	3.28	12	0.17	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	57500	-9.57	20250102	50000	4.00	20250107	98500	-47.21	20240927	31000	67.74	20240325	1.16	N	241710	500	53 억	970298	N	N	469	N	N
97	20250109	090941	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52100	-200	5	-0.38	280950900	5426	7.02	51800	52300	51300	67900	36700	52300	51758.69	9.09	766	53766	53032	51566	50832	49366	53400	51200	53	15600	500	37650	100	1	10680000	5564	24.93	3.28	12	0.05	2090.00	15874.00	98500	20240927	-47.11	31000	20240325	68.06	57500	-9.39	20250102	50000	4.20	20250107	98500	-47.11	20240927	31000	68.06	20240325	1.16	N	241710	500	53 억	970298	N	N	469	N	N
98	20250108	160927	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52300	1600	2	3.16	3948131800	77024	44.85	50600	52300	50100	65900	35500	50700	51257.65	8.91	15204	53966	52332	51166	49532	48366	51750	48950	53	15200	500	36500	100	1	10680000	5586	25.02	3.29	12	0.72	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	57500	-9.04	20250102	50000	4.60	20250107	98500	-46.90	20240927	31000	68.71	20240325	1.04	N	241710	500	53 억	951212	N	N	469	N	N
99	20250108	150930	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	1300	2	2.56	3534698700	69105	40.24	50600	52300	50100	65900	35500	50700	51149.82	8.91	16531	53966	52332	51166	49532	48366	51750	48950	53	15200	500	36500	100	1	10680000	5554	24.88	3.28	12	0.65	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	57500	-9.57	20250102	50000	4.00	20250107	98500	-47.21	20240927	31000	67.74	20240325	1.04	N	241710	500	53 억	951212	N	N	537	N	N
100	20250108	140933	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51400	700	2	1.38	2599974700	51115	29.76	50600	51800	50100	65900	35500	50700	50865.27	8.91	14275	53966	52332	51166	49532	48366	51750	48950	53	15200	500	36500	100	1	10680000	5490	24.59	3.24	12	0.48	2090.00	15874.00	98500	20240927	-47.82	31000	20240325	65.81	57500	-10.61	20250102	50000	2.80	20250107	98500	-47.82	20240927	31000	65.81	20240325	1.04	N	241710	500	53 억	951212	N	N	537	N	N
101	20250108	130932	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50900	200	2	0.39	1988119600	39217	22.83	50600	51300	50100	65900	35500	50700	50695.35	8.91	9518	53966	52332	51166	49532	48366	51750	48950	53	15200	500	36500	100	1	10680000	5436	24.35	3.21	12	0.37	2090.00	15874.00	98500	20240927	-48.32	31000	20240325	64.19	57500	-11.48	20250102	50000	1.80	20250107	98500	-48.32	20240927	31000	64.19	20240325	1.04	N	241710	500	53 억	951212	N	N	537	N	N
102	20250108	120928	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-100	5	-0.20	1723964800	34008	19.80	50600	51300	50100	65900	35500	50700	50692.91	8.91	6988	53966	52332	51166	49532	48366	51750	48950	53	15200	500	36500	100	1	10680000	5404	24.21	3.19	12	0.32	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	50000	1.20	20250107	98500	-48.63	20240927	31000	63.23	20240325	1.04	N	241710	500	53 억	951212	N	N	537	N	N
103	20250108	110930	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51000	300	2	0.59	1330773500	26295	15.31	50600	51300	50100	65900	35500	50700	50609.30	8.91	5174	53966	52332	51166	49532	48366	51750	48950	53	15200	500	36500	100	1	10680000	5447	24.40	3.21	12	0.25	2090.00	15874.00	98500	20240927	-48.22	31000	20240325	64.52	57500	-11.30	20250102	50000	2.00	20250107	98500	-48.22	20240927	31000	64.52	20240325	1.04	N	241710	500	53 억	951212	N	N	537	N	N
104	20250108	100931	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50500	-200	5	-0.39	865254800	17149	9.99	50600	50900	50100	65900	35500	50700	50454.82	8.91	2300	53966	52332	51166	49532	48366	51750	48950	53	15200	500	36500	100	1	10680000	5393	24.16	3.18	12	0.16	2090.00	15874.00	98500	20240927	-48.73	31000	20240325	62.90	57500	-12.17	20250102	50000	1.00	20250107	98500	-48.73	20240927	31000	62.90	20240325	1.04	N	241710	500	53 억	951212	N	N	537	N	N
105	20250108	090930	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-100	5	-0.20	153021400	3028	1.76	50600	50900	50100	65900	35500	50700	50534.32	8.91	197	53966	52332	51166	49532	48366	51750	48950	53	15200	500	36500	100	1	10680000	5404	24.21	3.19	12	0.03	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	50000	1.20	20250107	98500	-48.63	20240927	31000	63.23	20240325	1.04	N	241710	500	53 억	951212	N	N	537	N	N
106	20250107	160922	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-1900	5	-3.61	8680274000	170629	96.69	52700	52800	50000	68300	36900	52600	50872.26	9.06	-35784	57266	54932	53466	51132	49666	54200	50400	53	15700	500	37870	100	1	10680000	5415	24.26	3.19	12	1.60	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	50000	1.40	20250107	98500	-48.53	20240927	31000	63.55	20240325	0.97	N	241710	500	53 억	967128	N	N	537	N	N
107	20250107	150924	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50900	-1700	5	-3.23	8489774900	166877	94.56	52700	52800	50000	68300	36900	52600	50874.41	9.06	-36556	57266	54932	53466	51132	49666	54200	50400	53	15700	500	37870	100	1	10680000	5436	24.35	3.21	12	1.56	2090.00	15874.00	98500	20240927	-48.32	31000	20240325	64.19	57500	-11.48	20250102	50000	1.80	20250107	98500	-48.32	20240927	31000	64.19	20240325	0.97	N	241710	500	53 억	967128	N	N	236	N	N
108	20250107	140922	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50900	-1700	5	-3.23	7792307400	153160	86.79	52700	52800	50000	68300	36900	52600	50876.88	9.06	-36364	57266	54932	53466	51132	49666	54200	50400	53	15700	500	37870	100	1	10680000	5436	24.35	3.21	12	1.43	2090.00	15874.00	98500	20240927	-48.32	31000	20240325	64.19	57500	-11.48	20250102	50000	1.80	20250107	98500	-48.32	20240927	31000	64.19	20240325	0.97	N	241710	500	53 억	967128	N	N	236	N	N
109	20250107	130923	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-1900	5	-3.61	7063491500	138797	78.65	52700	52800	50000	68300	36900	52600	50890.77	9.06	-40638	57266	54932	53466	51132	49666	54200	50400	53	15700	500	37870	100	1	10680000	5415	24.26	3.19	12	1.30	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	50000	1.40	20250107	98500	-48.53	20240927	31000	63.55	20240325	0.97	N	241710	500	53 억	967128	N	N	236	N	N
110	20250107	120923	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-1900	5	-3.61	6408704900	125857	71.32	52700	52800	50000	68300	36900	52600	50920.49	9.06	-40835	57266	54932	53466	51132	49666	54200	50400	53	15700	500	37870	100	1	10680000	5415	24.26	3.19	12	1.18	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	50000	1.40	20250107	98500	-48.53	20240927	31000	63.55	20240325	0.97	N	241710	500	53 억	967128	N	N	236	N	N
111	20250107	110919	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-2000	5	-3.80	5637186600	110653	62.70	52700	52800	50000	68300	36900	52600	50944.68	9.06	-41656	57266	54932	53466	51132	49666	54200	50400	53	15700	500	37870	100	1	10680000	5404	24.21	3.19	12	1.04	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	50000	1.20	20250107	98500	-48.63	20240927	31000	63.23	20240325	0.97	N	241710	500	53 억	967128	N	N	236	N	N
112	20250107	100924	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-1900	5	-3.61	3406843600	66403	37.63	52700	52800	50400	68300	36900	52600	51305.51	9.06	-32086	57266	54932	53466	51132	49666	54200	50400	53	15700	500	37870	100	1	10680000	5415	24.26	3.19	12	0.62	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	50400	0.60	20250107	98500	-48.53	20240927	31000	63.55	20240325	0.97	N	241710	500	53 억	967128	N	N	236	N	N
113	20250107	090927	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51900	-700	5	-1.33	710376400	13636	7.73	52700	52800	51500	68300	36900	52600	52095.55	9.06	-8472	57266	54932	53466	51132	49666	54200	50400	53	15700	500	37870	100	1	10680000	5543	24.83	3.27	12	0.13	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	57500	-9.74	20250102	51500	0.78	20250107	98500	-47.31	20240927	31000	67.42	20240325	0.97	N	241710	500	53 억	967128	N	N	236	N	N
114	20250106	160912	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52600	-1800	5	-3.31	9269551500	175280	172.50	54600	55800	52000	70700	38100	54400	52884.47	8.94	-14365	56866	55632	54966	53732	53066	55300	53400	53	16300	500	39160	100	1	10680000	5618	25.17	3.31	12	1.64	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	57500	-8.52	20250102	52000	1.15	20250106	98500	-46.60	20240927	31000	69.68	20240325	0.96	N	241710	500	53 억	955325	N	N	236	N	N
115	20250106	150912	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52600	-1800	5	-3.31	8948398600	169168	166.49	54600	55800	52000	70700	38100	54400	52896.52	8.94	-12831	56866	55632	54966	53732	53066	55300	53400	53	16300	500	39160	100	1	10680000	5618	25.17	3.31	12	1.58	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	57500	-8.52	20250102	52000	1.15	20250106	98500	-46.60	20240927	31000	69.68	20240325	0.96	N	241710	500	53 억	955325	N	N	162	N	N
116	20250106	140913	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52700	-1700	5	-3.12	7354912200	138823	136.62	54600	55800	52000	70700	38100	54400	52980.50	8.94	-9028	56866	55632	54966	53732	53066	55300	53400	53	16300	500	39160	100	1	10680000	5628	25.22	3.32	12	1.30	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	57500	-8.35	20250102	52000	1.35	20250106	98500	-46.50	20240927	31000	70.00	20240325	0.96	N	241710	500	53 억	955325	N	N	162	N	N
117	20250106	130901	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52800	-1600	5	-2.94	6321247200	119193	117.30	54600	55800	52000	70700	38100	54400	53033.71	8.94	-14916	56866	55632	54966	53732	53066	55300	53400	53	16300	500	39160	100	1	10680000	5639	25.26	3.33	12	1.12	2090.00	15874.00	98500	20240927	-46.40	31000	20240325	70.32	57500	-8.17	20250102	52000	1.54	20250106	98500	-46.40	20240927	31000	70.32	20240325	0.96	N	241710	500	53 억	955325	N	N	162	N	N
118	20250106	120909	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52800	-1600	5	-2.94	5428888100	102238	100.62	54600	55800	52000	70700	38100	54400	53100.49	8.94	-17414	56866	55632	54966	53732	53066	55300	53400	53	16300	500	39160	100	1	10680000	5639	25.26	3.33	12	0.96	2090.00	15874.00	98500	20240927	-46.40	31000	20240325	70.32	57500	-8.17	20250102	52000	1.54	20250106	98500	-46.40	20240927	31000	70.32	20240325	0.96	N	241710	500	53 억	955325	N	N	162	N	N
119	20250106	110906	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52700	-1700	5	-3.12	4594642200	86425	85.05	54600	55800	52000	70700	38100	54400	53163.35	8.94	-19475	56866	55632	54966	53732	53066	55300	53400	53	16300	500	39160	100	1	10680000	5628	25.22	3.32	12	0.81	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	57500	-8.35	20250102	52000	1.35	20250106	98500	-46.50	20240927	31000	70.00	20240325	0.96	N	241710	500	53 억	955325	N	N	162	N	N
120	20250106	100903	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52300	-2100	5	-3.86	2989636500	55816	54.93	54600	55800	52200	70700	38100	54400	53562.36	8.94	-15307	56866	55632	54966	53732	53066	55300	53400	53	16300	500	39160	100	1	10680000	5586	25.02	3.29	12	0.52	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	57500	-9.04	20250102	52200	0.19	20250106	98500	-46.90	20240927	31000	68.71	20240325	0.96	N	241710	500	53 억	955325	N	N	162	N	N
121	20250106	090904	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55000	600	2	1.10	580870900	10517	10.35	54600	55800	54600	70700	38100	54400	55231.62	8.94	792	56866	55632	54966	53732	53066	55300	53400	53	16300	500	39160	100	1	10680000	5874	26.32	3.46	12	0.10	2090.00	15874.00	98500	20240927	-44.16	31000	20240325	77.42	57500	-4.35	20250102	54200	1.48	20250102	98500	-44.16	20240927	31000	77.42	20240325	0.96	N	241710	500	53 억	955325	N	N	162	N	N
122	20250103	160900	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54400	-1400	5	-2.51	5514860000	100530	106.41	55800	56200	54300	72500	39100	55800	54858.10	8.89	-16206	59133	57466	55833	54166	52533	58300	55000	53	16700	500	40170	100	1	10680000	5810	26.03	3.43	12	0.94	2090.00	15874.00	98500	20240927	-44.77	31000	20240325	75.48	57500	-5.39	20250102	54200	0.37	20250102	98500	-44.77	20240927	31000	75.48	20240325	1.04	N	241710	500	53 억	949555	N	N	162	N	N
123	20250103	150903	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54400	-1400	5	-2.51	5124845800	93366	98.82	55800	56200	54300	72500	39100	55800	54889.84	8.89	-15211	59133	57466	55833	54166	52533	58300	55000	53	16700	500	40170	100	1	10680000	5810	26.03	3.43	12	0.87	2090.00	15874.00	98500	20240927	-44.77	31000	20240325	75.48	57500	-5.39	20250102	54200	0.37	20250102	98500	-44.77	20240927	31000	75.48	20240325	1.04	N	241710	500	53 억	949555	N	N	63	N	N
124	20250103	140903	55	60.00	KSQ150	화학	N	N	N	Y	60	N	54500	-1300	5	-2.33	3855345200	70069	74.16	55800	56200	54400	72500	39100	55800	55022.11	8.89	-16897	59133	57466	55833	54166	52533	58300	55000	53	16700	500	40170	100	1	10680000	5821	26.08	3.43	12	0.66	2090.00	15874.00	98500	20240927	-44.67	31000	20240325	75.81	57500	-5.22	20250102	54200	0.55	20250102	98500	-44.67	20240927	31000	75.81	20240325	1.04	N	241710	500	53 억	949555	N	N	63	N	N
125	20250103	130903	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55100	-700	5	-1.25	2798383700	50814	53.78	55800	56200	54400	72500	39100	55800	55071.10	8.89	-8818	59133	57466	55833	54166	52533	58300	55000	53	16700	500	40170	100	1	10680000	5885	26.36	3.47	12	0.48	2090.00	15874.00	98500	20240927	-44.06	31000	20240325	77.74	57500	-4.17	20250102	54200	1.66	20250102	98500	-44.06	20240927	31000	77.74	20240325	1.04	N	241710	500	53 억	949555	N	N	63	N	N
126	20250103	120902	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55100	-700	5	-1.25	2325499500	42233	44.70	55800	56200	54400	72500	39100	55800	55063.55	8.89	-8871	59133	57466	55833	54166	52533	58300	55000	53	16700	500	40170	100	1	10680000	5885	26.36	3.47	12	0.40	2090.00	15874.00	98500	20240927	-44.06	31000	20240325	77.74	57500	-4.17	20250102	54200	1.66	20250102	98500	-44.06	20240927	31000	77.74	20240325	1.04	N	241710	500	53 억	949555	N	N	63	N	N
127	20250103	110903	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55200	-600	5	-1.08	1808099400	32852	34.77	55800	56200	54400	72500	39100	55800	55037.70	8.89	-7933	59133	57466	55833	54166	52533	58300	55000	53	16700	500	40170	100	1	10680000	5895	26.41	3.48	12	0.31	2090.00	15874.00	98500	20240927	-43.96	31000	20240325	78.06	57500	-4.00	20250102	54200	1.85	20250102	98500	-43.96	20240927	31000	78.06	20240325	1.04	N	241710	500	53 억	949555	N	N	63	N	N
128	20250103	100900	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55100	-700	5	-1.25	1131976700	20585	21.79	55800	56200	54400	72500	39100	55800	54990.33	8.89	-5106	59133	57466	55833	54166	52533	58300	55000	53	16700	500	40170	100	1	10680000	5885	26.36	3.47	12	0.19	2090.00	15874.00	98500	20240927	-44.06	31000	20240325	77.74	57500	-4.17	20250102	54200	1.66	20250102	98500	-44.06	20240927	31000	77.74	20240325	1.04	N	241710	500	53 억	949555	N	N	63	N	N
129	20250103	090903	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55000	-800	5	-1.43	209762700	3799	4.02	55800	56200	54800	72500	39100	55800	55215.09	8.89	-1828	59133	57466	55833	54166	52533	58300	55000	53	16700	500	40170	100	1	10680000	5874	26.32	3.46	12	0.04	2090.00	15874.00	98500	20240927	-44.16	31000	20240325	77.42	57500	-4.35	20250102	54200	1.48	20250102	98500	-44.16	20240927	31000	77.42	20240325	1.04	N	241710	500	53 억	949555	N	N	63	N	N
130	20250102	160853	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55800	500	2	0.90	5248678200	94041	92.86	54900	57500	54200	71800	38800	55300	55812.69	8.91	-18762	58233	56766	54533	53066	50833	57500	53800	53	16500	500	39810	100	1	10680000	5959	26.70	3.52	12	0.88	2090.00	15874.00	98500	20240927	-43.35	31000	20240325	80.00	57500	-2.96	20250102	54200	2.95	20250102	98500	-43.35	20240927	31000	80.00	20240325	1.02	N	241710	500	53 억	951981	N	N	63	N	N
131	20250102	150854	55	60.00	KSQ150	화학	N	N	N	Y	60	N	56000	700	2	1.27	5114778700	91646	90.49	54900	57500	54200	71800	38800	55300	55810.20	8.91	-18373	58233	56766	54533	53066	50833	57500	53800	53	16500	500	39810	100	1	10680000	5981	26.79	3.53	12	0.86	2090.00	15874.00	98500	20240927	-43.15	31000	20240325	80.65	57500	-2.61	20250102	54200	3.32	20250102	98500	-43.15	20240927	31000	80.65	20240325	1.02	N	241710	500	53 억	951981	N	N	1263	N	N
132	20250102	140851	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55500	200	2	0.36	4130794300	73986	73.05	54900	57500	54200	71800	38800	55300	55832.14	8.91	-17486	58233	56766	54533	53066	50833	57500	53800	53	16500	500	39810	100	1	10680000	5927	26.56	3.50	12	0.69	2090.00	15874.00	98500	20240927	-43.65	31000	20240325	79.03	57500	-3.48	20250102	54200	2.40	20250102	98500	-43.65	20240927	31000	79.03	20240325	1.02	N	241710	500	53 억	951981	N	N	1263	N	N
133	20250102	130854	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55600	300	2	0.54	3211139600	57391	56.67	54900	57500	54200	71800	38800	55300	55952.03	8.91	-12374	58233	56766	54533	53066	50833	57500	53800	53	16500	500	39810	100	1	10680000	5938	26.60	3.50	12	0.54	2090.00	15874.00	98500	20240927	-43.55	31000	20240325	79.35	57500	-3.30	20250102	54200	2.58	20250102	98500	-43.55	20240927	31000	79.35	20240325	1.02	N	241710	500	53 억	951981	N	N	1263	N	N
134	20250102	120852	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55400	100	2	0.18	2565673600	45769	45.19	54900	57500	54200	71800	38800	55300	56057.10	8.91	-10648	58233	56766	54533	53066	50833	57500	53800	53	16500	500	39810	100	1	10680000	5917	26.51	3.49	12	0.43	2090.00	15874.00	98500	20240927	-43.76	31000	20240325	78.71	57500	-3.65	20250102	54200	2.21	20250102	98500	-43.76	20240927	31000	78.71	20240325	1.02	N	241710	500	53 억	951981	N	N	1263	N	N
135	20250102	110843	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55400	100	2	0.18	2106694100	37464	36.99	54900	57500	54200	71800	38800	55300	56232.62	8.91	-8644	58233	56766	54533	53066	50833	57500	53800	53	16500	500	39810	100	1	10680000	5917	26.51	3.49	12	0.35	2090.00	15874.00	98500	20240927	-43.76	31000	20240325	78.71	57500	-3.65	20250102	54200	2.21	20250102	98500	-43.76	20240927	31000	78.71	20240325	1.02	N	241710	500	53 억	951981	N	N	1263	N	N
136	20250102	100850	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55000	-300	5	-0.54	279295800	5105	5.04	54900	55300	54200	71800	38800	55300	54709.67	8.91	-2567	58233	56766	54533	53066	50833	57500	53800	53	16500	500	39810	100	1	10680000	5874	26.32	3.46	12	0.05	2090.00	15874.00	98500	20240927	-44.16	31000	20240325	77.42	55300	-0.54	20250102	54200	1.48	20250102	98500	-44.16	20240927	31000	77.42	20240325	1.02	N	241710	500	53 억	951981	N	N	1263	N	N
137	20250102	090841	55	60.00	KSQ150	화학	N	N	N	Y	60	N	55300	0	3	0.00	0	0	0.00	0	0	0	71800	38800	55300	0.00	8.91	0	58233	56766	54533	53066	50833	57500	53800	53	16500	500	39810	100	1	10680000	5906	26.46	3.48	12	0.00	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	0	0.00	0	0	0.00	0	98500	-43.86	20240927	31000	78.39	20240325	1.02	N	241710	500	53 억	951981	N	N	1263	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History