KissMeData/278280/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161202	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41150	-2150	5	-4.97	943454150	22636	91.10	42950	43200	41100	56200	30350	43300	41681.17	4.10	-7321	44400	43850	42950	42400	41500	44125	42675	50	12900	500	32040	50	1	10000000	4115	-9.86	1.37	12	0.23	-4175.00	30063.00	137900	20231208	-70.16	35500	20241115	15.92	111000	-62.93	20240102	35500	15.92	20241115	137900	-70.16	20231208	35500	15.92	20241115	0.55	N	278280	500	50 억	409889	N	N	60	N	N
3	20241129	151217	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41100	-2200	5	-5.08	879840050	21090	84.88	42950	43200	41100	56200	30350	43300	41718.35	4.10	-7073	44400	43850	42950	42400	41500	44125	42675	50	12900	500	32040	50	1	10000000	4110	-9.84	1.37	12	0.21	-4175.00	30063.00	137900	20231208	-70.20	35500	20241115	15.77	111000	-62.97	20240102	35500	15.77	20241115	137900	-70.20	20231208	35500	15.77	20241115	0.55	N	278280	500	50 억	409889	N	N	131	N	N
4	20241129	141219	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41400	-1900	5	-4.39	778776850	18640	75.02	42950	43200	41150	56200	30350	43300	41779.87	4.10	-6266	44400	43850	42950	42400	41500	44125	42675	50	12900	500	32040	50	1	10000000	4140	-9.92	1.38	12	0.19	-4175.00	30063.00	137900	20231208	-69.98	35500	20241115	16.62	111000	-62.70	20240102	35500	16.62	20241115	137900	-69.98	20231208	35500	16.62	20241115	0.55	N	278280	500	50 억	409889	N	N	131	N	N
5	20241129	131214	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41700	-1600	5	-3.70	637408000	15233	61.31	42950	43200	41150	56200	30350	43300	41843.89	4.10	-5738	44400	43850	42950	42400	41500	44125	42675	50	12900	500	32040	50	1	10000000	4170	-9.99	1.39	12	0.15	-4175.00	30063.00	137900	20231208	-69.76	35500	20241115	17.46	111000	-62.43	20240102	35500	17.46	20241115	137900	-69.76	20231208	35500	17.46	20241115	0.55	N	278280	500	50 억	409889	N	N	131	N	N
6	20241129	121217	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41750	-1550	5	-3.58	564551850	13486	54.28	42950	43200	41150	56200	30350	43300	41862.07	4.10	-5378	44400	43850	42950	42400	41500	44125	42675	50	12900	500	32040	50	1	10000000	4175	-10.00	1.39	12	0.13	-4175.00	30063.00	137900	20231208	-69.72	35500	20241115	17.61	111000	-62.39	20240102	35500	17.61	20241115	137900	-69.72	20231208	35500	17.61	20241115	0.55	N	278280	500	50 억	409889	N	N	131	N	N
7	20241129	111219	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41300	-2000	5	-4.62	470959150	11226	45.18	42950	43200	41300	56200	30350	43300	41952.53	4.10	-5165	44400	43850	42950	42400	41500	44125	42675	50	12900	500	32040	50	1	10000000	4130	-9.89	1.37	12	0.11	-4175.00	30063.00	137900	20231208	-70.05	35500	20241115	16.34	111000	-62.79	20240102	35500	16.34	20241115	137900	-70.05	20231208	35500	16.34	20241115	0.55	N	278280	500	50 억	409889	N	N	131	N	N
8	20241129	101210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41550	-1750	5	-4.04	384713300	9149	36.82	42950	43200	41400	56200	30350	43300	42049.77	4.10	-4957	44400	43850	42950	42400	41500	44125	42675	50	12900	500	32040	50	1	10000000	4155	-9.95	1.38	12	0.09	-4175.00	30063.00	137900	20231208	-69.87	35500	20241115	17.04	111000	-62.57	20240102	35500	17.04	20241115	137900	-69.87	20231208	35500	17.04	20241115	0.55	N	278280	500	50 억	409889	N	N	131	N	N
9	20241129	091216	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42050	-1250	5	-2.89	163550550	3847	15.48	42950	43200	42050	56200	30350	43300	42513.79	4.10	-2260	44400	43850	42950	42400	41500	44125	42675	50	12900	500	32040	50	1	10000000	4205	-10.07	1.40	12	0.04	-4175.00	30063.00	137900	20231208	-69.51	35500	20241115	18.45	111000	-62.12	20240102	35500	18.45	20241115	137900	-69.51	20231208	35500	18.45	20241115	0.55	N	278280	500	50 억	409889	N	N	131	N	N
10	20241128	161159	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43300	1250	2	2.97	1056947500	24790	97.01	42850	43500	42050	54600	29450	42050	42635.77	4.08	2136	44450	43250	42650	41450	40850	42950	41150	50	12550	500	31110	50	1	10000000	4330	-10.37	1.44	12	0.25	-4175.00	30063.00	137900	20231208	-68.60	35500	20241115	21.97	111000	-60.99	20240102	35500	21.97	20241115	137900	-68.60	20231208	35500	21.97	20241115	0.56	N	278280	500	50 억	407662	N	N	131	N	N
11	20241128	151222	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42900	850	2	2.02	987422300	23181	90.71	42850	43500	42050	54600	29450	42050	42596.19	4.08	1937	44450	43250	42650	41450	40850	42950	41150	50	12550	500	31110	50	1	10000000	4290	-10.28	1.43	12	0.23	-4175.00	30063.00	137900	20231208	-68.89	35500	20241115	20.85	111000	-61.35	20240102	35500	20.85	20241115	137900	-68.89	20231208	35500	20.85	20241115	0.56	N	278280	500	50 억	407662	N	N	132	N	N
12	20241128	141218	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43350	1300	2	3.09	853852000	20095	78.64	42850	43450	42050	54600	29450	42050	42490.77	4.08	1781	44450	43250	42650	41450	40850	42950	41150	50	12550	500	31110	50	1	10000000	4335	-10.38	1.44	12	0.20	-4175.00	30063.00	137900	20231208	-68.56	35500	20241115	22.11	111000	-60.95	20240102	35500	22.11	20241115	137900	-68.56	20231208	35500	22.11	20241115	0.56	N	278280	500	50 억	407662	N	N	132	N	N
13	20241128	131217	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42650	600	2	1.43	710078550	16750	65.55	42850	42900	42050	54600	29450	42050	42392.75	4.08	1011	44450	43250	42650	41450	40850	42950	41150	50	12550	500	31110	50	1	10000000	4265	-10.22	1.42	12	0.17	-4175.00	30063.00	137900	20231208	-69.07	35500	20241115	20.14	111000	-61.58	20240102	35500	20.14	20241115	137900	-69.07	20231208	35500	20.14	20241115	0.56	N	278280	500	50 억	407662	N	N	132	N	N
14	20241128	121217	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42400	350	2	0.83	591339250	13954	54.61	42850	42900	42050	54600	29450	42050	42377.76	4.08	975	44450	43250	42650	41450	40850	42950	41150	50	12550	500	31110	50	1	10000000	4240	-10.16	1.41	12	0.14	-4175.00	30063.00	137900	20231208	-69.25	35500	20241115	19.44	111000	-61.80	20240102	35500	19.44	20241115	137900	-69.25	20231208	35500	19.44	20241115	0.56	N	278280	500	50 억	407662	N	N	132	N	N
15	20241128	111220	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42400	350	2	0.83	378536950	8927	34.93	42850	42900	42050	54600	29450	42050	42403.60	4.08	-945	44450	43250	42650	41450	40850	42950	41150	50	12550	500	31110	50	1	10000000	4240	-10.16	1.41	12	0.09	-4175.00	30063.00	137900	20231208	-69.25	35500	20241115	19.44	111000	-61.80	20240102	35500	19.44	20241115	137900	-69.25	20231208	35500	19.44	20241115	0.56	N	278280	500	50 억	407662	N	N	132	N	N
16	20241128	101218	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42250	200	2	0.48	192662250	4537	17.75	42850	42900	42100	54600	29450	42050	42464.68	4.08	-187	44450	43250	42650	41450	40850	42950	41150	50	12550	500	31110	50	1	10000000	4225	-10.12	1.41	12	0.05	-4175.00	30063.00	137900	20231208	-69.36	35500	20241115	19.01	111000	-61.94	20240102	35500	19.01	20241115	137900	-69.36	20231208	35500	19.01	20241115	0.56	N	278280	500	50 억	407662	N	N	132	N	N
17	20241128	091215	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42700	650	2	1.55	74884300	1755	6.87	42850	42900	42100	54600	29450	42050	42669.12	4.08	548	44450	43250	42650	41450	40850	42950	41150	50	12550	500	31110	50	1	10000000	4270	-10.23	1.42	12	0.02	-4175.00	30063.00	137900	20231208	-69.04	35500	20241115	20.28	111000	-61.53	20240102	35500	20.28	20241115	137900	-69.04	20231208	35500	20.28	20241115	0.56	N	278280	500	50 억	407662	N	N	132	N	N
18	20241127	161145	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42050	-950	5	-2.21	1083393550	25468	63.45	43850	43850	42050	55900	30100	43000	42539.58	4.20	-11839	45266	44132	43316	42182	41366	44700	42750	50	12900	500	31820	50	1	10000000	4205	-10.07	1.40	12	0.25	-4175.00	30063.00	137900	20231208	-69.51	35500	20241115	18.45	111000	-62.12	20240102	35500	18.45	20241115	137900	-69.51	20231208	35500	18.45	20241115	0.57	N	278280	500	50 억	420313	N	N	132	N	N
19	20241127	151209	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42100	-900	5	-2.09	1008834600	23696	59.03	43850	43850	42100	55900	30100	43000	42574.05	4.20	-11614	45266	44132	43316	42182	41366	44700	42750	50	12900	500	31820	50	1	10000000	4210	-10.08	1.40	12	0.24	-4175.00	30063.00	137900	20231208	-69.47	35500	20241115	18.59	111000	-62.07	20240102	35500	18.59	20241115	137900	-69.47	20231208	35500	18.59	20241115	0.57	N	278280	500	50 억	420313	N	N	142	N	N
20	20241127	141204	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42400	-600	5	-1.40	854864150	20054	49.96	43850	43850	42200	55900	30100	43000	42628.11	4.20	-9658	45266	44132	43316	42182	41366	44700	42750	50	12900	500	31820	50	1	10000000	4240	-10.16	1.41	12	0.20	-4175.00	30063.00	137900	20231208	-69.25	35500	20241115	19.44	111000	-61.80	20240102	35500	19.44	20241115	137900	-69.25	20231208	35500	19.44	20241115	0.57	N	278280	500	50 억	420313	N	N	142	N	N
21	20241127	131158	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42400	-600	5	-1.40	777573850	18232	45.42	43850	43850	42200	55900	30100	43000	42648.85	4.20	-8745	45266	44132	43316	42182	41366	44700	42750	50	12900	500	31820	50	1	10000000	4240	-10.16	1.41	12	0.18	-4175.00	30063.00	137900	20231208	-69.25	35500	20241115	19.44	111000	-61.80	20240102	35500	19.44	20241115	137900	-69.25	20231208	35500	19.44	20241115	0.57	N	278280	500	50 억	420313	N	N	142	N	N
22	20241127	121212	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42450	-550	5	-1.28	683621950	16014	39.90	43850	43850	42200	55900	30100	43000	42689.02	4.20	-7553	45266	44132	43316	42182	41366	44700	42750	50	12900	500	31820	50	1	10000000	4245	-10.17	1.41	12	0.16	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.57	N	278280	500	50 억	420313	N	N	142	N	N
23	20241127	111207	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42850	-150	5	-0.35	434243750	10153	25.29	43850	43850	42300	55900	30100	43000	42769.99	4.20	-5572	45266	44132	43316	42182	41366	44700	42750	50	12900	500	31820	50	1	10000000	4285	-10.26	1.43	12	0.10	-4175.00	30063.00	137900	20231208	-68.93	35500	20241115	20.70	111000	-61.40	20240102	35500	20.70	20241115	137900	-68.93	20231208	35500	20.70	20241115	0.57	N	278280	500	50 억	420313	N	N	142	N	N
24	20241127	101207	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42700	-300	5	-0.70	329020800	7686	19.15	43850	43850	42300	55900	30100	43000	42807.81	4.20	-4303	45266	44132	43316	42182	41366	44700	42750	50	12900	500	31820	50	1	10000000	4270	-10.23	1.42	12	0.08	-4175.00	30063.00	137900	20231208	-69.04	35500	20241115	20.28	111000	-61.53	20240102	35500	20.28	20241115	137900	-69.04	20231208	35500	20.28	20241115	0.57	N	278280	500	50 억	420313	N	N	142	N	N
25	20241127	091206	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42850	-150	5	-0.35	104708100	2436	6.07	43850	43850	42650	55900	30100	43000	42983.62	4.20	-1633	45266	44132	43316	42182	41366	44700	42750	50	12900	500	31820	50	1	10000000	4285	-10.26	1.43	12	0.02	-4175.00	30063.00	137900	20231208	-68.93	35500	20241115	20.70	111000	-61.40	20240102	35500	20.70	20241115	137900	-68.93	20231208	35500	20.70	20241115	0.57	N	278280	500	50 억	420313	N	N	142	N	N
26	20241126	161147	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43000	750	2	1.78	1732464550	40056	33.21	42900	44450	42500	54900	29600	42250	43251.06	4.32	-11770	45416	43832	42616	41032	39816	43225	40425	50	12650	500	31260	50	1	10000000	4300	-10.30	1.43	12	0.40	-4175.00	30063.00	137900	20231208	-68.82	35500	20241115	21.13	111000	-61.26	20240102	35500	21.13	20241115	137900	-68.82	20231208	35500	21.13	20241115	0.57	N	278280	500	50 억	431761	N	N	142	N	N
27	20241126	151200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43050	800	2	1.89	1656919000	38300	31.76	42900	44450	42500	54900	29600	42250	43261.59	4.32	-11481	45416	43832	42616	41032	39816	43225	40425	50	12650	500	31260	50	1	10000000	4305	-10.31	1.43	12	0.38	-4175.00	30063.00	137900	20231208	-68.78	35500	20241115	21.27	111000	-61.22	20240102	35500	21.27	20241115	137900	-68.78	20231208	35500	21.27	20241115	0.57	N	278280	500	50 억	431761	N	N	180	N	N
28	20241126	141201	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42700	450	2	1.07	1484252000	34277	28.42	42900	44450	42500	54900	29600	42250	43301.69	4.32	-9759	45416	43832	42616	41032	39816	43225	40425	50	12650	500	31260	50	1	10000000	4270	-10.23	1.42	12	0.34	-4175.00	30063.00	137900	20231208	-69.04	35500	20241115	20.28	111000	-61.53	20240102	35500	20.28	20241115	137900	-69.04	20231208	35500	20.28	20241115	0.57	N	278280	500	50 억	431761	N	N	180	N	N
29	20241126	131156	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42650	400	2	0.95	1353862850	31226	25.89	42900	44450	42500	54900	29600	42250	43356.91	4.32	-8577	45416	43832	42616	41032	39816	43225	40425	50	12650	500	31260	50	1	10000000	4265	-10.22	1.42	12	0.31	-4175.00	30063.00	137900	20231208	-69.07	35500	20241115	20.14	111000	-61.58	20240102	35500	20.14	20241115	137900	-69.07	20231208	35500	20.14	20241115	0.57	N	278280	500	50 억	431761	N	N	180	N	N
30	20241126	121203	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42750	500	2	1.18	1268799400	29233	24.24	42900	44450	42550	54900	29600	42250	43402.98	4.32	-7825	45416	43832	42616	41032	39816	43225	40425	50	12650	500	31260	50	1	10000000	4275	-10.24	1.42	12	0.29	-4175.00	30063.00	137900	20231208	-69.00	35500	20241115	20.42	111000	-61.49	20240102	35500	20.42	20241115	137900	-69.00	20231208	35500	20.42	20241115	0.57	N	278280	500	50 억	431761	N	N	180	N	N
31	20241126	111206	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43250	1000	2	2.37	1132448850	26061	21.61	42900	44450	42550	54900	29600	42250	43453.78	4.32	-6163	45416	43832	42616	41032	39816	43225	40425	50	12650	500	31260	50	1	10000000	4325	-10.36	1.44	12	0.26	-4175.00	30063.00	137900	20231208	-68.64	35500	20241115	21.83	111000	-61.04	20240102	35500	21.83	20241115	137900	-68.64	20231208	35500	21.83	20241115	0.57	N	278280	500	50 억	431761	N	N	180	N	N
32	20241126	101216	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42950	700	2	1.66	910866150	20888	17.32	42900	44450	42750	54900	29600	42250	43607.15	4.32	-5212	45416	43832	42616	41032	39816	43225	40425	50	12650	500	31260	50	1	10000000	4295	-10.29	1.43	12	0.21	-4175.00	30063.00	137900	20231208	-68.85	35500	20241115	20.99	111000	-61.31	20240102	35500	20.99	20241115	137900	-68.85	20231208	35500	20.99	20241115	0.57	N	278280	500	50 억	431761	N	N	180	N	N
33	20241126	091204	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43800	1550	2	3.67	412052500	9398	7.79	42900	44450	42900	54900	29600	42250	43844.70	4.32	-1183	45416	43832	42616	41032	39816	43225	40425	50	12650	500	31260	50	1	10000000	4380	-10.49	1.46	12	0.09	-4175.00	30063.00	137900	20231208	-68.24	35500	20241115	23.38	111000	-60.54	20240102	35500	23.38	20241115	137900	-68.24	20231208	35500	23.38	20241115	0.57	N	278280	500	50 억	431761	N	N	180	N	N
34	20241125	161133	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42250	-750	5	-1.74	5153246350	120349	280.84	42600	44200	41400	55900	30100	43000	42819.78	4.58	-24566	45666	44332	43316	41982	40966	43825	41475	50	12900	500	31820	50	1	10000000	4225	-10.12	1.41	12	1.20	-4175.00	30063.00	137900	20231208	-69.36	35500	20241115	19.01	111000	-61.94	20240102	35500	19.01	20241115	137900	-69.36	20231208	35500	19.01	20241115	0.56	N	278280	500	50 억	457895	N	N	177	N	N
35	20241125	151157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43450	450	2	1.05	3193341650	74030	172.75	42600	44200	41400	55900	30100	43000	43135.78	4.58	-20209	45666	44332	43316	41982	40966	43825	41475	50	12900	500	31820	50	1	10000000	4345	-10.41	1.45	12	0.74	-4175.00	30063.00	137900	20231208	-68.49	35500	20241115	22.39	111000	-60.86	20240102	35500	22.39	20241115	137900	-68.49	20231208	35500	22.39	20241115	0.56	N	278280	500	50 억	457895	N	N	97	N	N
36	20241125	141153	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43200	200	2	0.47	2611563550	60657	141.55	42600	44200	41400	55900	30100	43000	43054.61	4.58	-18418	45666	44332	43316	41982	40966	43825	41475	50	12900	500	31820	50	1	10000000	4320	-10.35	1.44	12	0.61	-4175.00	30063.00	137900	20231208	-68.67	35500	20241115	21.69	111000	-61.08	20240102	35500	21.69	20241115	137900	-68.67	20231208	35500	21.69	20241115	0.56	N	278280	500	50 억	457895	N	N	97	N	N
37	20241125	131145	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42500	-500	5	-1.16	1916885150	44397	103.60	42600	44200	41400	55900	30100	43000	43176.01	4.58	-10122	45666	44332	43316	41982	40966	43825	41475	50	12900	500	31820	50	1	10000000	4250	-10.18	1.41	12	0.44	-4175.00	30063.00	137900	20231208	-69.18	35500	20241115	19.72	111000	-61.71	20240102	35500	19.72	20241115	137900	-69.18	20231208	35500	19.72	20241115	0.56	N	278280	500	50 억	457895	N	N	97	N	N
38	20241125	121159	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42800	-200	5	-0.47	1494856600	34511	80.53	42600	44200	41400	55900	30100	43000	43315.37	4.58	-5958	45666	44332	43316	41982	40966	43825	41475	50	12900	500	31820	50	1	10000000	4280	-10.25	1.42	12	0.35	-4175.00	30063.00	137900	20231208	-68.96	35500	20241115	20.56	111000	-61.44	20240102	35500	20.56	20241115	137900	-68.96	20231208	35500	20.56	20241115	0.56	N	278280	500	50 억	457895	N	N	97	N	N
39	20241125	111152	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42950	-50	5	-0.12	956799250	22013	51.37	42600	44200	41400	55900	30100	43000	43465.19	4.58	-3768	45666	44332	43316	41982	40966	43825	41475	50	12900	500	31820	50	1	10000000	4295	-10.29	1.43	12	0.22	-4175.00	30063.00	137900	20231208	-68.85	35500	20241115	20.99	111000	-61.31	20240102	35500	20.99	20241115	137900	-68.85	20231208	35500	20.99	20241115	0.56	N	278280	500	50 억	457895	N	N	97	N	N
40	20241125	101136	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43850	850	2	1.98	468188100	10736	25.05	42600	44200	41400	55900	30100	43000	43609.17	4.58	-136	45666	44332	43316	41982	40966	43825	41475	50	12900	500	31820	50	1	10000000	4385	-10.50	1.46	12	0.11	-4175.00	30063.00	137900	20231208	-68.20	35500	20241115	23.52	111000	-60.50	20240102	35500	23.52	20241115	137900	-68.20	20231208	35500	23.52	20241115	0.56	N	278280	500	50 억	457895	N	N	97	N	N
41	20241125	091140	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43300	300	2	0.70	74721000	1733	4.04	42600	43700	42600	55900	30100	43000	43116.56	4.58	-104	45666	44332	43316	41982	40966	43825	41475	50	12900	500	31820	50	1	10000000	4330	-10.37	1.44	12	0.02	-4175.00	30063.00	137900	20231208	-68.60	35500	20241115	21.97	111000	-60.99	20240102	35500	21.97	20241115	137900	-68.60	20231208	35500	21.97	20241115	0.56	N	278280	500	50 억	457895	N	N	97	N	N
42	20241122	161035	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43000	600	2	1.42	1847718500	42481	141.74	43200	44650	42300	55100	29700	42400	43495.41	4.67	-7946	44333	43366	42283	41316	40233	43850	41800	50	12700	500	31370	50	1	10000000	4300	-10.30	1.43	12	0.42	-4175.00	30063.00	137900	20231208	-68.82	35500	20241115	21.13	111000	-61.26	20240102	35500	21.13	20241115	137900	-68.82	20231208	35500	21.13	20241115	0.57	N	278280	500	50 억	466773	N	N	97	N	N
43	20241122	151049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42600	200	2	0.47	1800265300	41374	138.04	43200	44650	42300	55100	29700	42400	43512.00	4.67	-7258	44333	43366	42283	41316	40233	43850	41800	50	12700	500	31370	50	1	10000000	4260	-10.20	1.42	12	0.41	-4175.00	30063.00	137900	20231208	-69.11	35500	20241115	20.00	111000	-61.62	20240102	35500	20.00	20241115	137900	-69.11	20231208	35500	20.00	20241115	0.57	N	278280	500	50 억	466773	N	N	85	N	N
44	20241122	141051	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42950	550	2	1.30	1561856100	35807	119.47	43200	44650	42300	55100	29700	42400	43618.74	4.67	-4930	44333	43366	42283	41316	40233	43850	41800	50	12700	500	31370	50	1	10000000	4295	-10.29	1.43	12	0.36	-4175.00	30063.00	137900	20231208	-68.85	35500	20241115	20.99	111000	-61.31	20240102	35500	20.99	20241115	137900	-68.85	20231208	35500	20.99	20241115	0.57	N	278280	500	50 억	466773	N	N	85	N	N
45	20241122	131045	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43200	800	2	1.89	1364933750	31231	104.20	43200	44650	42300	55100	29700	42400	43704.45	4.67	-3217	44333	43366	42283	41316	40233	43850	41800	50	12700	500	31370	50	1	10000000	4320	-10.35	1.44	12	0.31	-4175.00	30063.00	137900	20231208	-68.67	35500	20241115	21.69	111000	-61.08	20240102	35500	21.69	20241115	137900	-68.67	20231208	35500	21.69	20241115	0.57	N	278280	500	50 억	466773	N	N	85	N	N
46	20241122	121053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43150	750	2	1.77	1253549400	28650	95.59	43200	44650	42300	55100	29700	42400	43753.91	4.67	-2241	44333	43366	42283	41316	40233	43850	41800	50	12700	500	31370	50	1	10000000	4315	-10.34	1.44	12	0.29	-4175.00	30063.00	137900	20231208	-68.71	35500	20241115	21.55	111000	-61.13	20240102	35500	21.55	20241115	137900	-68.71	20231208	35500	21.55	20241115	0.57	N	278280	500	50 억	466773	N	N	85	N	N
47	20241122	111043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43500	1100	2	2.59	972590800	22171	73.97	43200	44650	42300	55100	29700	42400	43867.70	4.67	-341	44333	43366	42283	41316	40233	43850	41800	50	12700	500	31370	50	1	10000000	4350	-10.42	1.45	12	0.22	-4175.00	30063.00	137900	20231208	-68.46	35500	20241115	22.54	111000	-60.81	20240102	35500	22.54	20241115	137900	-68.46	20231208	35500	22.54	20241115	0.57	N	278280	500	50 억	466773	N	N	85	N	N
48	20241122	101101	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44300	1900	2	4.48	569166550	13027	43.46	43200	44400	42300	55100	29700	42400	43691.30	4.67	1400	44333	43366	42283	41316	40233	43850	41800	50	12700	500	31370	50	1	10000000	4430	-10.61	1.47	12	0.13	-4175.00	30063.00	137900	20231208	-67.88	35500	20241115	24.79	111000	-60.09	20240102	35500	24.79	20241115	137900	-67.88	20231208	35500	24.79	20241115	0.57	N	278280	500	50 억	466773	N	N	85	N	N
49	20241122	091052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42800	400	2	0.94	91933000	2139	7.14	43200	43550	42300	55100	29700	42400	42979.43	4.67	372	44333	43366	42283	41316	40233	43850	41800	50	12700	500	31370	50	1	10000000	4280	-10.25	1.42	12	0.02	-4175.00	30063.00	137900	20231208	-68.96	35500	20241115	20.56	111000	-61.44	20240102	35500	20.56	20241115	137900	-68.96	20231208	35500	20.56	20241115	0.57	N	278280	500	50 억	466773	N	N	85	N	N
50	20241121	161043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42400	1050	2	2.54	1269214650	29894	74.54	41950	43250	41200	53700	28950	41350	42457.20	4.71	-2817	43650	42500	41700	40550	39750	42100	40150	50	12350	500	30590	50	1	10000000	4240	-10.16	1.41	12	0.30	-4175.00	30063.00	137900	20231208	-69.25	35500	20241115	19.44	111000	-61.80	20240102	35500	19.44	20241115	137900	-69.25	20231208	35500	19.44	20241115	0.56	N	278280	500	50 억	471137	N	N	85	N	N
51	20241121	151103	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42250	900	2	2.18	1235014000	29086	72.52	41950	43250	41200	53700	28950	41350	42460.77	4.71	-2757	43650	42500	41700	40550	39750	42100	40150	50	12350	500	30590	50	1	10000000	4225	-10.12	1.41	12	0.29	-4175.00	30063.00	137900	20231208	-69.36	35500	20241115	19.01	111000	-61.94	20240102	35500	19.01	20241115	137900	-69.36	20231208	35500	19.01	20241115	0.56	N	278280	500	50 억	471137	N	N	174	N	N
52	20241121	141100	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42600	1250	2	3.02	1016092950	23932	59.67	41950	43250	41200	53700	28950	41350	42457.50	4.71	-1792	43650	42500	41700	40550	39750	42100	40150	50	12350	500	30590	50	1	10000000	4260	-10.20	1.42	12	0.24	-4175.00	30063.00	137900	20231208	-69.11	35500	20241115	20.00	111000	-61.62	20240102	35500	20.00	20241115	137900	-69.11	20231208	35500	20.00	20241115	0.56	N	278280	500	50 억	471137	N	N	174	N	N
53	20241121	131053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42550	1200	2	2.90	858959300	20247	50.48	41950	43250	41200	53700	28950	41350	42424.03	4.71	-1216	43650	42500	41700	40550	39750	42100	40150	50	12350	500	30590	50	1	10000000	4255	-10.19	1.42	12	0.20	-4175.00	30063.00	137900	20231208	-69.14	35500	20241115	19.86	111000	-61.67	20240102	35500	19.86	20241115	137900	-69.14	20231208	35500	19.86	20241115	0.56	N	278280	500	50 억	471137	N	N	174	N	N
54	20241121	121054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42800	1450	2	3.51	767770800	18108	45.15	41950	43250	41200	53700	28950	41350	42399.54	4.71	-887	43650	42500	41700	40550	39750	42100	40150	50	12350	500	30590	50	1	10000000	4280	-10.25	1.42	12	0.18	-4175.00	30063.00	137900	20231208	-68.96	35500	20241115	20.56	111000	-61.44	20240102	35500	20.56	20241115	137900	-68.96	20231208	35500	20.56	20241115	0.56	N	278280	500	50 억	471137	N	N	174	N	N
55	20241121	111059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42600	1250	2	3.02	632493000	14942	37.26	41950	43250	41200	53700	28950	41350	42329.88	4.71	-99	43650	42500	41700	40550	39750	42100	40150	50	12350	500	30590	50	1	10000000	4260	-10.20	1.42	12	0.15	-4175.00	30063.00	137900	20231208	-69.11	35500	20241115	20.00	111000	-61.62	20240102	35500	20.00	20241115	137900	-69.11	20231208	35500	20.00	20241115	0.56	N	278280	500	50 억	471137	N	N	174	N	N
56	20241121	101056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42050	700	2	1.69	422637250	9976	24.87	41950	43250	41200	53700	28950	41350	42365.40	4.71	492	43650	42500	41700	40550	39750	42100	40150	50	12350	500	30590	50	1	10000000	4205	-10.07	1.40	12	0.10	-4175.00	30063.00	137900	20231208	-69.51	35500	20241115	18.45	111000	-62.12	20240102	35500	18.45	20241115	137900	-69.51	20231208	35500	18.45	20241115	0.56	N	278280	500	50 억	471137	N	N	174	N	N
57	20241121	091059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41850	500	2	1.21	59828700	1432	3.57	41950	42100	41200	53700	28950	41350	41779.82	4.71	-703	43650	42500	41700	40550	39750	42100	40150	50	12350	500	30590	50	1	10000000	4185	-10.02	1.39	12	0.01	-4175.00	30063.00	137900	20231208	-69.65	35500	20241115	17.89	111000	-62.30	20240102	35500	17.89	20241115	137900	-69.65	20231208	35500	17.89	20241115	0.56	N	278280	500	50 억	471137	N	N	174	N	N
58	20241120	161049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41350	-1000	5	-2.36	1675147650	40085	99.71	42700	42850	40900	55000	29650	42350	41790.27	4.86	-10365	44850	43600	41350	40100	37850	44225	40725	50	12650	500	31330	50	1	10000000	4135	-9.90	1.38	12	0.40	-4175.00	30063.00	137900	20231208	-70.01	35500	20241115	16.48	111000	-62.75	20240102	35500	16.48	20241115	137900	-70.01	20231208	35500	16.48	20241115	0.58	N	278280	500	50 억	485979	N	N	174	N	N
59	20241120	151103	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41650	-700	5	-1.65	1590371000	38047	94.64	42700	42850	40900	55000	29650	42350	41800.17	4.86	-10647	44850	43600	41350	40100	37850	44225	40725	50	12650	500	31330	50	1	10000000	4165	-9.98	1.39	12	0.38	-4175.00	30063.00	137900	20231208	-69.80	35500	20241115	17.32	111000	-62.48	20240102	35500	17.32	20241115	137900	-69.80	20231208	35500	17.32	20241115	0.58	N	278280	500	50 억	485979	N	N	80	N	N
60	20241120	141105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41350	-1000	5	-2.36	1426862250	34116	84.86	42700	42850	40900	55000	29650	42350	41823.84	4.86	-9960	44850	43600	41350	40100	37850	44225	40725	50	12650	500	31330	50	1	10000000	4135	-9.90	1.38	12	0.34	-4175.00	30063.00	137900	20231208	-70.01	35500	20241115	16.48	111000	-62.75	20240102	35500	16.48	20241115	137900	-70.01	20231208	35500	16.48	20241115	0.58	N	278280	500	50 억	485979	N	N	80	N	N
61	20241120	131107	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41350	-1000	5	-2.36	1184218200	28224	70.20	42700	42850	41250	55000	29650	42350	41957.84	4.86	-7162	44850	43600	41350	40100	37850	44225	40725	50	12650	500	31330	50	1	10000000	4135	-9.90	1.38	12	0.28	-4175.00	30063.00	137900	20231208	-70.01	35500	20241115	16.48	111000	-62.75	20240102	35500	16.48	20241115	137900	-70.01	20231208	35500	16.48	20241115	0.58	N	278280	500	50 억	485979	N	N	80	N	N
62	20241120	121104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42750	400	2	0.94	942665600	22459	55.86	42700	42850	41350	55000	29650	42350	41972.73	4.86	-5353	44850	43600	41350	40100	37850	44225	40725	50	12650	500	31330	50	1	10000000	4275	-10.24	1.42	12	0.22	-4175.00	30063.00	137900	20231208	-69.00	35500	20241115	20.42	111000	-61.49	20240102	35500	20.42	20241115	137900	-69.00	20231208	35500	20.42	20241115	0.58	N	278280	500	50 억	485979	N	N	80	N	N
63	20241120	111108	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42000	-350	5	-0.83	758861450	18116	45.06	42700	42700	41350	55000	29650	42350	41889.02	4.86	-5629	44850	43600	41350	40100	37850	44225	40725	50	12650	500	31330	50	1	10000000	4200	-10.06	1.40	12	0.18	-4175.00	30063.00	137900	20231208	-69.54	35500	20241115	18.31	111000	-62.16	20240102	35500	18.31	20241115	137900	-69.54	20231208	35500	18.31	20241115	0.58	N	278280	500	50 억	485979	N	N	80	N	N
64	20241120	101106	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41350	-1000	5	-2.36	537987250	12848	31.96	42700	42700	41350	55000	29650	42350	41873.23	4.86	-4493	44850	43600	41350	40100	37850	44225	40725	50	12650	500	31330	50	1	10000000	4135	-9.90	1.38	12	0.13	-4175.00	30063.00	137900	20231208	-70.01	35500	20241115	16.48	111000	-62.75	20240102	35500	16.48	20241115	137900	-70.01	20231208	35500	16.48	20241115	0.58	N	278280	500	50 억	485979	N	N	80	N	N
65	20241120	091105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42050	-300	5	-0.71	152381050	3610	8.98	42700	42700	41650	55000	29650	42350	42210.82	4.86	-1309	44850	43600	41350	40100	37850	44225	40725	50	12650	500	31330	50	1	10000000	4205	-10.07	1.40	12	0.04	-4175.00	30063.00	137900	20231208	-69.51	35500	20241115	18.45	111000	-62.12	20240102	35500	18.45	20241115	137900	-69.51	20231208	35500	18.45	20241115	0.58	N	278280	500	50 억	485979	N	N	80	N	N
66	20241119	161004	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42350	2000	2	4.96	1631495550	40054	71.84	40350	42600	39100	52400	28250	40350	40731.64	4.88	-1269	42450	41400	39350	38300	36250	41925	38825	50	12050	500	29850	50	1	10000000	4235	-10.14	1.41	12	0.40	-4175.00	30063.00	137900	20231208	-69.29	35500	20241115	19.30	111000	-61.85	20240102	35500	19.30	20241115	137900	-69.29	20231208	35500	19.30	20241115	0.59	N	278280	500	50 억	487578	N	N	79	N	N
67	20241119	151021	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42350	2000	2	4.96	1559212600	38346	68.78	40350	42600	39100	52400	28250	40350	40661.68	4.88	-1219	42450	41400	39350	38300	36250	41925	38825	50	12050	500	29850	50	1	10000000	4235	-10.14	1.41	12	0.38	-4175.00	30063.00	137900	20231208	-69.29	35500	20241115	19.30	111000	-61.85	20240102	35500	19.30	20241115	137900	-69.29	20231208	35500	19.30	20241115	0.59	N	278280	500	50 억	487578	N	N	349	N	N
68	20241119	141020	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41550	1200	2	2.97	1274259650	31578	56.64	40350	41700	39100	52400	28250	40350	40352.77	4.88	-852	42450	41400	39350	38300	36250	41925	38825	50	12050	500	29850	50	1	10000000	4155	-9.95	1.38	12	0.32	-4175.00	30063.00	137900	20231208	-69.87	35500	20241115	17.04	111000	-62.57	20240102	35500	17.04	20241115	137900	-69.87	20231208	35500	17.04	20241115	0.59	N	278280	500	50 억	487578	N	N	349	N	N
69	20241119	131023	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41350	1000	2	2.48	1111173550	27638	49.57	40350	41350	39100	52400	28250	40350	40204.55	4.88	-712	42450	41400	39350	38300	36250	41925	38825	50	12050	500	29850	50	1	10000000	4135	-9.90	1.38	12	0.28	-4175.00	30063.00	137900	20231208	-70.01	35500	20241115	16.48	111000	-62.75	20240102	35500	16.48	20241115	137900	-70.01	20231208	35500	16.48	20241115	0.59	N	278280	500	50 억	487578	N	N	349	N	N
70	20241119	121010	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40750	400	2	0.99	908570750	22686	40.69	40350	41000	39100	52400	28250	40350	40049.83	4.88	-1510	42450	41400	39350	38300	36250	41925	38825	50	12050	500	29850	50	1	10000000	4075	-9.76	1.36	12	0.23	-4175.00	30063.00	137900	20231208	-70.45	35500	20241115	14.79	111000	-63.29	20240102	35500	14.79	20241115	137900	-70.45	20231208	35500	14.79	20241115	0.59	N	278280	500	50 억	487578	N	N	349	N	N
71	20241119	111022	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40550	200	2	0.50	689196300	17275	30.98	40350	40650	39100	52400	28250	40350	39895.56	4.88	-2271	42450	41400	39350	38300	36250	41925	38825	50	12050	500	29850	50	1	10000000	4055	-9.71	1.35	12	0.17	-4175.00	30063.00	137900	20231208	-70.59	35500	20241115	14.23	111000	-63.47	20240102	35500	14.23	20241115	137900	-70.59	20231208	35500	14.23	20241115	0.59	N	278280	500	50 억	487578	N	N	349	N	N
72	20241119	101047	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39700	-650	5	-1.61	390280400	9837	17.64	40350	40450	39100	52400	28250	40350	39674.67	4.88	-2751	42450	41400	39350	38300	36250	41925	38825	50	12050	500	29850	50	1	10000000	3970	-9.51	1.32	12	0.10	-4175.00	30063.00	137900	20231208	-71.21	35500	20241115	11.83	111000	-64.23	20240102	35500	11.83	20241115	137900	-71.21	20231208	35500	11.83	20241115	0.59	N	278280	500	50 억	487578	N	N	349	N	N
73	20241119	091043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40000	-350	5	-0.87	134138300	3376	6.06	40350	40450	39100	52400	28250	40350	39732.73	4.88	-1009	42450	41400	39350	38300	36250	41925	38825	50	12050	500	29850	50	1	10000000	4000	-9.58	1.33	12	0.03	-4175.00	30063.00	137900	20231208	-70.99	35500	20241115	12.68	111000	-63.96	20240102	35500	12.68	20241115	137900	-70.99	20231208	35500	12.68	20241115	0.59	N	278280	500	50 억	487578	N	N	349	N	N
74	20241118	161009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40350	3450	2	9.35	2193621000	55513	61.68	37450	40400	37300	47950	25850	36900	39514.43	4.79	9681	39700	38300	36900	35500	34100	37600	34800	50	11050	500	27300	50	1	10000000	4035	-9.66	1.34	12	0.56	-4175.00	30063.00	137900	20231208	-70.74	35500	20241115	13.66	111000	-63.65	20240102	35500	13.66	20241115	137900	-70.74	20231208	35500	13.66	20241115	0.55	N	278280	500	50 억	478664	N	N	346	N	N
75	20241118	151022	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40150	3250	2	8.81	2061201550	52222	58.02	37450	40400	37300	47950	25850	36900	39470.03	4.79	9552	39700	38300	36900	35500	34100	37600	34800	50	11050	500	27300	50	1	10000000	4015	-9.62	1.34	12	0.52	-4175.00	30063.00	137900	20231208	-70.88	35500	20241115	13.10	111000	-63.83	20240102	35500	13.10	20241115	137900	-70.88	20231208	35500	13.10	20241115	0.55	N	278280	500	50 억	478664	N	N	620	N	N
76	20241118	141024	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39850	2950	2	7.99	1947911150	49385	54.87	37450	40400	37300	47950	25850	36900	39443.43	4.79	8660	39700	38300	36900	35500	34100	37600	34800	50	11050	500	27300	50	1	10000000	3985	-9.54	1.33	12	0.49	-4175.00	30063.00	137900	20231208	-71.10	35500	20241115	12.25	111000	-64.10	20240102	35500	12.25	20241115	137900	-71.10	20231208	35500	12.25	20241115	0.55	N	278280	500	50 억	478664	N	N	620	N	N
77	20241118	131017	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39800	2900	2	7.86	1765224300	44807	49.79	37450	40400	37300	47950	25850	36900	39396.23	4.79	8821	39700	38300	36900	35500	34100	37600	34800	50	11050	500	27300	50	1	10000000	3980	-9.53	1.32	12	0.45	-4175.00	30063.00	137900	20231208	-71.14	35500	20241115	12.11	111000	-64.14	20240102	35500	12.11	20241115	137900	-71.14	20231208	35500	12.11	20241115	0.55	N	278280	500	50 억	478664	N	N	620	N	N
78	20241118	121021	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40000	3100	2	8.40	1537954100	39112	43.46	37450	40400	37300	47950	25850	36900	39321.86	4.79	8325	39700	38300	36900	35500	34100	37600	34800	50	11050	500	27300	50	1	10000000	4000	-9.58	1.33	12	0.39	-4175.00	30063.00	137900	20231208	-70.99	35500	20241115	12.68	111000	-63.96	20240102	35500	12.68	20241115	137900	-70.99	20231208	35500	12.68	20241115	0.55	N	278280	500	50 억	478664	N	N	620	N	N
79	20241118	111022	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40250	3350	2	9.08	1319485250	33673	37.41	37450	40350	37300	47950	25850	36900	39185.33	4.79	6043	39700	38300	36900	35500	34100	37600	34800	50	11050	500	27300	50	1	10000000	4025	-9.64	1.34	12	0.34	-4175.00	30063.00	137900	20231208	-70.81	35500	20241115	13.38	111000	-63.74	20240102	35500	13.38	20241115	137900	-70.81	20231208	35500	13.38	20241115	0.55	N	278280	500	50 억	478664	N	N	620	N	N
80	20241118	101010	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39700	2800	2	7.59	804845600	20770	23.08	37450	39850	37300	47950	25850	36900	38750.48	4.79	5064	39700	38300	36900	35500	34100	37600	34800	50	11050	500	27300	50	1	10000000	3970	-9.51	1.32	12	0.21	-4175.00	30063.00	137900	20231208	-71.21	35500	20241115	11.83	111000	-64.23	20240102	35500	11.83	20241115	137900	-71.21	20231208	35500	11.83	20241115	0.55	N	278280	500	50 억	478664	N	N	620	N	N
81	20241118	091008	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38600	1700	2	4.61	211030000	5576	6.20	37450	38800	37300	47950	25850	36900	37846.30	4.79	-54	39700	38300	36900	35500	34100	37600	34800	50	11050	500	27300	50	1	10000000	3860	-9.25	1.28	12	0.06	-4175.00	30063.00	137900	20231208	-72.01	35500	20241115	8.73	111000	-65.23	20240102	35500	8.73	20241115	137900	-72.01	20231208	35500	8.73	20241115	0.55	N	278280	500	50 억	478664	N	N	620	N	N
82	20241115	161045	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36900	-1600	5	-4.16	3280885400	89809	57.54	37550	38300	35500	50000	26950	38500	36530.34	4.72	5460	47400	42950	40700	36250	34000	41825	35125	50	11500	500	28490	50	1	10000000	3690	-8.84	1.23	12	0.90	-4175.00	30063.00	137900	20231208	-73.24	35500	20241115	3.94	111000	-66.76	20240102	35500	3.94	20241115	137900	-73.24	20231208	35500	3.94	20241115	0.56	N	278280	500	50 억	471636	N	N	620	N	N
83	20241115	151119	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36800	-1700	5	-4.42	3196459300	87517	56.07	37550	38300	35500	50000	26950	38500	36522.69	4.72	5409	47400	42950	40700	36250	34000	41825	35125	50	11500	500	28490	50	1	10000000	3680	-8.81	1.22	12	0.88	-4175.00	30063.00	137900	20231208	-73.31	35500	20241115	3.66	111000	-66.85	20240102	35500	3.66	20241115	137900	-73.31	20231208	35500	3.66	20241115	0.56	N	278280	500	50 억	471636	N	N	297	N	N
84	20241115	141106	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37400	-1100	5	-2.86	2880744850	78976	50.60	37550	38300	35500	50000	26950	38500	36474.87	4.72	6983	47400	42950	40700	36250	34000	41825	35125	50	11500	500	28490	50	1	10000000	3740	-8.96	1.24	12	0.79	-4175.00	30063.00	137900	20231208	-72.88	35500	20241115	5.35	111000	-66.31	20240102	35500	5.35	20241115	137900	-72.88	20231208	35500	5.35	20241115	0.56	N	278280	500	50 억	471636	N	N	297	N	N
85	20241115	131105	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37250	-1250	5	-3.25	2672189550	73329	46.98	37550	38300	35500	50000	26950	38500	36439.64	4.72	7763	47400	42950	40700	36250	34000	41825	35125	50	11500	500	28490	50	1	10000000	3725	-8.92	1.24	12	0.73	-4175.00	30063.00	137900	20231208	-72.99	35500	20241115	4.93	111000	-66.44	20240102	35500	4.93	20241115	137900	-72.99	20231208	35500	4.93	20241115	0.56	N	278280	500	50 억	471636	N	N	297	N	N
86	20241115	121106	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35950	-2550	5	-6.62	2369109550	65098	41.71	37550	38300	35500	50000	26950	38500	36391.29	4.72	6741	47400	42950	40700	36250	34000	41825	35125	50	11500	500	28490	50	1	10000000	3595	-8.61	1.20	12	0.65	-4175.00	30063.00	137900	20231208	-73.93	35500	20241115	1.27	111000	-67.61	20240102	35500	1.27	20241115	137900	-73.93	20231208	35500	1.27	20241115	0.56	N	278280	500	50 억	471636	N	N	297	N	N
87	20241115	111040	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35950	-2550	5	-6.62	1913367200	52390	33.57	37550	38300	35500	50000	26950	38500	36519.65	4.72	9000	47400	42950	40700	36250	34000	41825	35125	50	11500	500	28490	50	1	10000000	3595	-8.61	1.20	12	0.52	-4175.00	30063.00	137900	20231208	-73.93	35500	20241115	1.27	111000	-67.61	20240102	35500	1.27	20241115	137900	-73.93	20231208	35500	1.27	20241115	0.56	N	278280	500	50 억	471636	N	N	297	N	N
88	20241115	101040	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36500	-2000	5	-5.19	1033345650	27893	17.87	37550	38300	36300	50000	26950	38500	37044.06	4.72	5108	47400	42950	40700	36250	34000	41825	35125	50	11500	500	28490	50	1	10000000	3650	-8.74	1.21	12	0.28	-4175.00	30063.00	137900	20231208	-73.53	36300	20241115	0.55	111000	-67.12	20240102	36300	0.55	20241115	137900	-73.53	20231208	36300	0.55	20241115	0.56	N	278280	500	50 억	471636	N	N	297	N	N
89	20241115	090942	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36450	-2050	5	-5.32	306055700	8241	5.28	37550	38300	36300	50000	26950	38500	37129.53	4.72	1497	47400	42950	40700	36250	34000	41825	35125	50	11500	500	28490	50	1	10000000	3645	-8.73	1.21	12	0.08	-4175.00	30063.00	137900	20231208	-73.57	36300	20241115	0.41	111000	-67.16	20240102	36300	0.41	20241115	137900	-73.57	20231208	36300	0.41	20241115	0.56	N	278280	500	50 억	471636	N	N	297	N	N
90	20241114	161033	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38700	-6250	5	-13.90	5968239100	148308	455.60	44850	45150	38450	58400	31500	44950	40242.19	5.06	-20462	47583	46266	45383	44066	43183	45825	43625	50	13450	500	33260	50	1	10000000	3870	-9.27	1.29	12	1.48	-4175.00	30063.00	137900	20231208	-71.94	38450	20241114	0.65	111000	-65.14	20240102	38450	0.65	20241114	137900	-71.94	20231208	38450	0.65	20241114	0.57	N	278280	500	50 억	505577	N	N	58	N	N
91	20241114	151040	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38550	-6400	5	-14.24	5445871050	134855	414.28	44850	45150	38550	58400	31500	44950	40383.16	5.06	-21549	47583	46266	45383	44066	43183	45825	43625	50	13450	500	33260	50	1	10000000	3855	-9.23	1.28	12	1.35	-4175.00	30063.00	137900	20231208	-72.04	38550	20241114	0.00	111000	-65.27	20240102	38550	0.00	20241114	137900	-72.04	20231208	38550	0.00	20241114	0.57	N	278280	500	50 억	505577	N	N	58	N	N
92	20241114	141032	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39350	-5600	5	-12.46	4631905500	113966	350.10	44850	45150	38700	58400	31500	44950	40642.87	5.06	-17713	47583	46266	45383	44066	43183	45825	43625	50	13450	500	33260	50	1	10000000	3935	-9.43	1.31	12	1.14	-4175.00	30063.00	137900	20231208	-71.46	38700	20241114	1.68	111000	-64.55	20240102	38700	1.68	20241114	137900	-71.46	20231208	38700	1.68	20241114	0.57	N	278280	500	50 억	505577	N	N	58	N	N
93	20241114	131034	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	40000	-4950	5	-11.01	4064713250	99636	306.08	44850	45150	38700	58400	31500	44950	40795.63	5.06	-16527	47583	46266	45383	44066	43183	45825	43625	50	13450	500	33260	50	1	10000000	4000	-9.58	1.33	12	1.00	-4175.00	30063.00	137900	20231208	-70.99	38700	20241114	3.36	111000	-63.96	20240102	38700	3.36	20241114	137900	-70.99	20231208	38700	3.36	20241114	0.57	N	278280	500	50 억	505577	N	N	58	N	N
94	20241114	121031	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39700	-5250	5	-11.68	3629148900	88691	272.46	44850	45150	38700	58400	31500	44950	40919.02	5.06	-17465	47583	46266	45383	44066	43183	45825	43625	50	13450	500	33260	50	1	10000000	3970	-9.51	1.32	12	0.89	-4175.00	30063.00	137900	20231208	-71.21	38700	20241114	2.58	111000	-64.23	20240102	38700	2.58	20241114	137900	-71.21	20231208	38700	2.58	20241114	0.57	N	278280	500	50 억	505577	N	N	58	N	N
95	20241114	111030	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39750	-5200	5	-11.57	2603189850	62647	192.45	44850	45150	39600	58400	31500	44950	41553.30	5.06	-17813	47583	46266	45383	44066	43183	45825	43625	50	13450	500	33260	50	1	10000000	3975	-9.52	1.32	12	0.63	-4175.00	30063.00	137900	20231208	-71.17	39600	20241114	0.38	111000	-64.19	20240102	39600	0.38	20241114	137900	-71.17	20231208	39600	0.38	20241114	0.57	N	278280	500	50 억	505577	N	N	58	N	N
96	20241114	101050	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	43750	-1200	5	-2.67	450197750	10196	31.32	44850	45150	43700	58400	31500	44950	44154.35	5.06	690	47583	46266	45383	44066	43183	45825	43625	50	13450	500	33260	50	1	10000000	4375	-10.48	1.46	12	0.10	-4175.00	30063.00	137900	20231208	-68.27	43700	20241114	0.11	111000	-60.59	20240102	43700	0.11	20241114	137900	-68.27	20231208	43700	0.11	20241114	0.57	N	278280	500	50 억	505577	N	N	58	N	N
97	20241114	091025	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44950	0	3	0.00	0	0	0.00	0	0	0	58400	31500	44950	0.00	5.06	0	47583	46266	45383	44066	43183	45825	43625	50	13450	500	33260	50	1	10000000	4495	-10.77	1.50	12	0.00	-4175.00	30063.00	137900	20231208	-67.40	44500	20241113	1.01	111000	-59.50	20240102	44500	1.01	20241113	137900	-67.40	20231208	44500	1.01	20241113	0.57	N	278280	500	50 억	505577	N	N	58	N	N
98	20241113	160700	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	44950	-1850	5	-3.95	1469016200	32491	90.51	46100	46700	44500	60800	32800	46800	45213.14	5.07	440	49466	48132	47066	45732	44666	47600	45200	50	14000	500	34630	50	1	10000000	4495	-10.77	1.50	12	0.32	-4175.00	30063.00	137900	20231208	-67.40	44500	20241113	1.01	111000	-59.50	20240102	44500	1.01	20241113	137900	-67.40	20231208	44500	1.01	20241113	0.59	N	278280	500	50 억	507319	N	N	58	N	N
99	20241113	150733	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	44750	-2050	5	-4.38	1351982250	29873	83.22	46100	46700	44500	60800	32800	46800	45257.67	5.07	90	49466	48132	47066	45732	44666	47600	45200	50	14000	500	34630	50	1	10000000	4475	-10.72	1.49	12	0.30	-4175.00	30063.00	137900	20231208	-67.55	44500	20241113	0.56	111000	-59.68	20240102	44500	0.56	20241113	137900	-67.55	20231208	44500	0.56	20241113	0.59	N	278280	500	50 억	507319	N	N	13	N	N
100	20241113	140729	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	44900	-1900	5	-4.06	1176579650	25954	72.30	46100	46700	44500	60800	32800	46800	45333.27	5.07	-305	49466	48132	47066	45732	44666	47600	45200	50	14000	500	34630	50	1	10000000	4490	-10.75	1.49	12	0.26	-4175.00	30063.00	137900	20231208	-67.44	44500	20241113	0.90	111000	-59.55	20240102	44500	0.90	20241113	137900	-67.44	20231208	44500	0.90	20241113	0.59	N	278280	500	50 억	507319	N	N	13	N	N
101	20241113	130732	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	44550	-2250	5	-4.81	1039089800	22885	63.75	46100	46700	44500	60800	32800	46800	45404.84	5.07	-1021	49466	48132	47066	45732	44666	47600	45200	50	14000	500	34630	50	1	10000000	4455	-10.67	1.48	12	0.23	-4175.00	30063.00	137900	20231208	-67.69	44500	20241113	0.11	111000	-59.86	20240102	44500	0.11	20241113	137900	-67.69	20231208	44500	0.11	20241113	0.59	N	278280	500	50 억	507319	N	N	13	N	N
102	20241113	120722	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	44950	-1850	5	-3.95	928140550	20402	56.83	46100	46700	44500	60800	32800	46800	45492.63	5.07	-1111	49466	48132	47066	45732	44666	47600	45200	50	14000	500	34630	50	1	10000000	4495	-10.77	1.50	12	0.20	-4175.00	30063.00	137900	20231208	-67.40	44500	20241113	1.01	111000	-59.50	20240102	44500	1.01	20241113	137900	-67.40	20231208	44500	1.01	20241113	0.59	N	278280	500	50 억	507319	N	N	13	N	N
103	20241113	110721	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	45350	-1450	5	-3.10	637405200	13919	38.77	46100	46700	45100	60800	32800	46800	45793.89	5.07	604	49466	48132	47066	45732	44666	47600	45200	50	14000	500	34630	50	1	10000000	4535	-10.86	1.51	12	0.14	-4175.00	30063.00	137900	20231208	-67.11	45100	20241113	0.55	111000	-59.14	20240102	45100	0.55	20241113	137900	-67.11	20231208	45100	0.55	20241113	0.59	N	278280	500	50 억	507319	N	N	13	N	N
104	20241113	100721	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	45550	-1250	5	-2.67	414831250	9025	25.14	46100	46700	45500	60800	32800	46800	45964.68	5.07	541	49466	48132	47066	45732	44666	47600	45200	50	14000	500	34630	50	1	10000000	4555	-10.91	1.52	12	0.09	-4175.00	30063.00	137900	20231208	-66.97	45500	20241113	0.11	111000	-58.96	20240102	45500	0.11	20241113	137900	-66.97	20231208	45500	0.11	20241113	0.59	N	278280	500	50 억	507319	N	N	13	N	N
105	20241113	090711	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46200	-600	5	-1.28	119394300	2580	7.19	46100	46700	46000	60800	32800	46800	46276.86	5.07	854	49466	48132	47066	45732	44666	47600	45200	50	14000	500	34630	50	1	10000000	4620	-11.07	1.54	12	0.03	-4175.00	30063.00	137900	20231208	-66.50	46000	20241113	0.43	111000	-58.38	20240102	46000	0.43	20241113	137900	-66.50	20231208	46000	0.43	20241113	0.59	N	278280	500	50 억	507319	N	N	13	N	N
106	20241112	160955	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46800	-750	5	-1.58	1667516050	35806	81.93	47750	48400	46000	61800	33300	47550	46570.86	4.95	7402	51983	49766	48583	46366	45183	49175	45775	50	14250	500	35180	50	1	10000000	4680	-11.21	1.56	12	0.36	-4175.00	30063.00	137900	20231208	-66.06	46000	20241112	1.74	111000	-57.84	20240102	46000	1.74	20241112	137900	-66.06	20231208	46000	1.74	20241112	0.61	N	278280	500	50 억	495134	N	N	13	N	N
107	20241112	151004	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46650	-900	5	-1.89	1578032950	33886	77.54	47750	48400	46000	61800	33300	47550	46568.88	4.95	6510	51983	49766	48583	46366	45183	49175	45775	50	14250	500	35180	50	1	10000000	4665	-11.17	1.55	12	0.34	-4175.00	30063.00	137900	20231208	-66.17	46000	20241112	1.41	111000	-57.97	20240102	46000	1.41	20241112	137900	-66.17	20231208	46000	1.41	20241112	0.61	N	278280	500	50 억	495134	N	N	174	N	N
108	20241112	141009	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46500	-1050	5	-2.21	1399007300	30038	68.74	47750	48400	46000	61800	33300	47550	46574.58	4.95	4873	51983	49766	48583	46366	45183	49175	45775	50	14250	500	35180	50	1	10000000	4650	-11.14	1.55	12	0.30	-4175.00	30063.00	137900	20231208	-66.28	46000	20241112	1.09	111000	-58.11	20240102	46000	1.09	20241112	137900	-66.28	20231208	46000	1.09	20241112	0.61	N	278280	500	50 억	495134	N	N	174	N	N
109	20241112	131012	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46500	-1050	5	-2.21	1230154200	26382	60.37	47750	48400	46000	61800	33300	47550	46628.54	4.95	4514	51983	49766	48583	46366	45183	49175	45775	50	14250	500	35180	50	1	10000000	4650	-11.14	1.55	12	0.26	-4175.00	30063.00	137900	20231208	-66.28	46000	20241112	1.09	111000	-58.11	20240102	46000	1.09	20241112	137900	-66.28	20231208	46000	1.09	20241112	0.61	N	278280	500	50 억	495134	N	N	174	N	N
110	20241112	121006	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46200	-1350	5	-2.84	1106734000	23717	54.27	47750	48400	46000	61800	33300	47550	46664.16	4.95	3792	51983	49766	48583	46366	45183	49175	45775	50	14250	500	35180	50	1	10000000	4620	-11.07	1.54	12	0.24	-4175.00	30063.00	137900	20231208	-66.50	46000	20241112	0.43	111000	-58.38	20240102	46000	0.43	20241112	137900	-66.50	20231208	46000	0.43	20241112	0.61	N	278280	500	50 억	495134	N	N	174	N	N
111	20241112	111001	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46500	-1050	5	-2.21	952718300	20396	46.67	47750	48400	46000	61800	33300	47550	46711.04	4.95	3147	51983	49766	48583	46366	45183	49175	45775	50	14250	500	35180	50	1	10000000	4650	-11.14	1.55	12	0.20	-4175.00	30063.00	137900	20231208	-66.28	46000	20241112	1.09	111000	-58.11	20240102	46000	1.09	20241112	137900	-66.28	20231208	46000	1.09	20241112	0.61	N	278280	500	50 억	495134	N	N	174	N	N
112	20241112	101001	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46900	-650	5	-1.37	721760800	15450	35.35	47750	48400	46000	61800	33300	47550	46715.91	4.95	2677	51983	49766	48583	46366	45183	49175	45775	50	14250	500	35180	50	1	10000000	4690	-11.23	1.56	12	0.15	-4175.00	30063.00	137900	20231208	-65.99	46000	20241112	1.96	111000	-57.75	20240102	46000	1.96	20241112	137900	-65.99	20231208	46000	1.96	20241112	0.61	N	278280	500	50 억	495134	N	N	174	N	N
113	20241112	090959	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	46900	-650	5	-1.37	151878500	3196	7.31	47750	48400	46900	61800	33300	47550	47521.43	4.95	331	51983	49766	48583	46366	45183	49175	45775	50	14250	500	35180	50	1	10000000	4690	-11.23	1.56	12	0.03	-4175.00	30063.00	137900	20231208	-65.99	46900	20241112	0.00	111000	-57.75	20240102	46900	0.00	20241112	137900	-65.99	20231208	46900	0.00	20241112	0.61	N	278280	500	50 억	495134	N	N	174	N	N
114	20241111	160952	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	47550	-2650	5	-5.28	2105427500	43640	137.95	50200	50800	47400	65200	35200	50200	48245.46	5.08	-13911	54066	52132	51166	49232	48266	51650	48750	50	15000	500	37140	50	1	10000000	4755	-11.39	1.58	12	0.44	-4175.00	30063.00	137900	20231208	-65.52	47400	20241111	0.32	111000	-57.16	20240102	47400	0.32	20241111	137900	-65.52	20231208	47400	0.32	20241111	0.58	N	278280	500	50 억	507642	N	N	174	N	N
115	20241111	151021	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	47450	-2750	5	-5.48	2029631250	42045	132.91	50200	50800	47400	65200	35200	50200	48272.83	5.08	-12908	54066	52132	51166	49232	48266	51650	48750	50	15000	500	37140	50	1	10000000	4745	-11.37	1.58	12	0.42	-4175.00	30063.00	137900	20231208	-65.59	47400	20241111	0.11	111000	-57.25	20240102	47400	0.11	20241111	137900	-65.59	20231208	47400	0.11	20241111	0.58	N	278280	500	50 억	507642	N	N	146	N	N
116	20241111	141007	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	47500	-2700	5	-5.38	1822530000	37691	119.15	50200	50800	47400	65200	35200	50200	48354.51	5.08	-11429	54066	52132	51166	49232	48266	51650	48750	50	15000	500	37140	50	1	10000000	4750	-11.38	1.58	12	0.38	-4175.00	30063.00	137900	20231208	-65.55	47400	20241111	0.21	111000	-57.21	20240102	47400	0.21	20241111	137900	-65.55	20231208	47400	0.21	20241111	0.58	N	278280	500	50 억	507642	N	N	146	N	N
117	20241111	131004	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	47800	-2400	5	-4.78	1487978350	30662	96.93	50200	50800	47550	65200	35200	50200	48528.42	5.08	-11557	54066	52132	51166	49232	48266	51650	48750	50	15000	500	37140	50	1	10000000	4780	-11.45	1.59	12	0.31	-4175.00	30063.00	137900	20231208	-65.34	47550	20241111	0.53	111000	-56.94	20240102	47550	0.53	20241111	137900	-65.34	20231208	47550	0.53	20241111	0.58	N	278280	500	50 억	507642	N	N	146	N	N
118	20241111	121000	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	47750	-2450	5	-4.88	1306284950	26855	84.89	50200	50800	47750	65200	35200	50200	48642.15	5.08	-10767	54066	52132	51166	49232	48266	51650	48750	50	15000	500	37140	50	1	10000000	4775	-11.44	1.59	12	0.27	-4175.00	30063.00	137900	20231208	-65.37	47750	20241111	0.00	111000	-56.98	20240102	47750	0.00	20241111	137900	-65.37	20231208	47750	0.00	20241111	0.58	N	278280	500	50 억	507642	N	N	146	N	N
119	20241111	110959	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	48200	-2000	5	-3.98	1094518850	22440	70.94	50200	50800	47900	65200	35200	50200	48775.35	5.08	-8692	54066	52132	51166	49232	48266	51650	48750	50	15000	500	37140	50	1	10000000	4820	-11.54	1.60	12	0.22	-4175.00	30063.00	137900	20231208	-65.05	47900	20241111	0.63	111000	-56.58	20240102	47900	0.63	20241111	137900	-65.05	20231208	47900	0.63	20241111	0.58	N	278280	500	50 억	507642	N	N	146	N	N
120	20241111	100953	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	48000	-2200	5	-4.38	908696950	18591	58.77	50200	50800	47900	65200	35200	50200	48878.33	5.08	-8902	54066	52132	51166	49232	48266	51650	48750	50	15000	500	37140	50	1	10000000	4800	-11.50	1.60	12	0.19	-4175.00	30063.00	137900	20231208	-65.19	47900	20241111	0.21	111000	-56.76	20240102	47900	0.21	20241111	137900	-65.19	20231208	47900	0.21	20241111	0.58	N	278280	500	50 억	507642	N	N	146	N	N
121	20241111	090950	55	60.00	KSQ150		화학	N	N	N	Y	60	N	49400	-800	5	-1.59	217502650	4364	13.80	50200	50800	49100	65200	35200	50200	49840.20	5.08	-1954	54066	52132	51166	49232	48266	51650	48750	50	15000	500	37140	50	1	10000000	4940	-11.83	1.64	12	0.04	-4175.00	30063.00	137900	20231208	-64.18	49000	20240805	0.82	111000	-55.50	20240102	49000	0.82	20240805	137900	-64.18	20231208	49000	0.82	20240805	0.58	N	278280	500	50 억	507642	N	N	146	N	N
122	20241108	160945	55	60.00	KSQ150		화학	N	N	N	Y	60	N	50200	-500	5	-0.99	1631007000	31494	44.23	52300	53100	50200	65900	35500	50700	51798.98	4.81	5528	57033	53866	51433	48266	45833	52650	47050	50	15200	500	37510	100	1	10000000	5020	-12.02	1.67	12	0.31	-4175.00	30063.00	137900	20231208	-63.60	49000	20240805	2.45	111000	-54.77	20240102	49000	2.45	20240805	137900	-63.60	20231208	49000	2.45	20240805	0.59	N	278280	500	50 억	480897	N	N	146	N	N
123	20241108	150954	55	60.00	KSQ150		화학	N	N	N	Y	60	N	50300	-400	5	-0.79	1546155200	29805	41.86	52300	53100	50200	65900	35500	50700	51875.70	4.81	5565	57033	53866	51433	48266	45833	52650	47050	50	15200	500	37510	100	1	10000000	5030	-12.05	1.67	12	0.30	-4175.00	30063.00	137900	20231208	-63.52	49000	20240805	2.65	111000	-54.68	20240102	49000	2.65	20240805	137900	-63.52	20231208	49000	2.65	20240805	0.59	N	278280	500	50 억	480897	N	N	160	N	N
124	20241108	140951	55	60.00	KSQ150		화학	N	N	N	Y	60	N	50600	-100	5	-0.20	1298020500	24894	34.96	52300	53100	50600	65900	35500	50700	52141.90	4.81	6227	57033	53866	51433	48266	45833	52650	47050	50	15200	500	37510	100	1	10000000	5060	-12.12	1.68	12	0.25	-4175.00	30063.00	137900	20231208	-63.31	49000	20240805	3.27	111000	-54.41	20240102	49000	3.27	20240805	137900	-63.31	20231208	49000	3.27	20240805	0.59	N	278280	500	50 억	480897	N	N	160	N	N
125	20241108	130954	55	60.00	KSQ150		화학	N	N	N	Y	60	N	51100	400	2	0.79	1062069000	20250	28.44	52300	53100	51100	65900	35500	50700	52447.85	4.81	6095	57033	53866	51433	48266	45833	52650	47050	50	15200	500	37510	100	1	10000000	5110	-12.24	1.70	12	0.20	-4175.00	30063.00	137900	20231208	-62.94	49000	20240805	4.29	111000	-53.96	20240102	49000	4.29	20240805	137900	-62.94	20231208	49000	4.29	20240805	0.59	N	278280	500	50 억	480897	N	N	160	N	N
126	20241108	120953	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52600	1900	2	3.75	897692200	17082	23.99	52300	53100	51600	65900	35500	50700	52551.94	4.81	7711	57033	53866	51433	48266	45833	52650	47050	50	15200	500	37510	100	1	10000000	5260	-12.60	1.75	12	0.17	-4175.00	30063.00	137900	20231208	-61.86	49000	20240805	7.35	111000	-52.61	20240102	49000	7.35	20240805	137900	-61.86	20231208	49000	7.35	20240805	0.59	N	278280	500	50 억	480897	N	N	160	N	N
127	20241108	110951	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52500	1800	2	3.55	842626800	16032	22.52	52300	53100	51600	65900	35500	50700	52559.06	4.81	7678	57033	53866	51433	48266	45833	52650	47050	50	15200	500	37510	100	1	10000000	5250	-12.57	1.75	12	0.16	-4175.00	30063.00	137900	20231208	-61.93	49000	20240805	7.14	111000	-52.70	20240102	49000	7.14	20240805	137900	-61.93	20231208	49000	7.14	20240805	0.59	N	278280	500	50 억	480897	N	N	160	N	N
128	20241108	101000	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52100	1400	2	2.76	534561800	10175	14.29	52300	53100	51600	65900	35500	50700	52536.79	4.81	3354	57033	53866	51433	48266	45833	52650	47050	50	15200	500	37510	100	1	10000000	5210	-12.48	1.73	12	0.10	-4175.00	30063.00	137900	20231208	-62.22	49000	20240805	6.33	111000	-53.06	20240102	49000	6.33	20240805	137900	-62.22	20231208	49000	6.33	20240805	0.59	N	278280	500	50 억	480897	N	N	160	N	N
129	20241108	090947	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52900	2200	2	4.34	191805100	3672	5.16	52300	52900	51600	65900	35500	50700	52234.50	4.81	1463	57033	53866	51433	48266	45833	52650	47050	50	15200	500	37510	100	1	10000000	5290	-12.67	1.76	12	0.04	-4175.00	30063.00	137900	20231208	-61.64	49000	20240805	7.96	111000	-52.34	20240102	49000	7.96	20240805	137900	-61.64	20231208	49000	7.96	20240805	0.59	N	278280	500	50 억	480897	N	N	160	N	N
130	20241107	160944	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	50700	-3500	5	-6.46	3602958200	71065	242.49	54200	54600	49000	70400	38000	54200	50696.96	4.90	-12479	58866	56532	55166	52832	51466	55850	52150	50	16200	500	40100	100	1	10000000	5070	-12.14	1.69	12	0.71	-4175.00	30063.00	137900	20231208	-63.23	49000	20241107	3.47	111000	-54.32	20240102	49000	3.47	20241107	137900	-63.23	20231208	49000	3.47	20241107	0.57	N	278280	500	50 억	490294	N	N	160	N	N
131	20241107	150950	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	50700	-3500	5	-6.46	3547974300	69979	238.79	54200	54600	49000	70400	38000	54200	50698.01	4.90	-12482	58866	56532	55166	52832	51466	55850	52150	50	16200	500	40100	100	1	10000000	5070	-12.14	1.69	12	0.70	-4175.00	30063.00	137900	20231208	-63.23	49000	20241107	3.47	111000	-54.32	20240102	49000	3.47	20241107	137900	-63.23	20231208	49000	3.47	20241107	0.57	N	278280	500	50 억	490294	N	N	208	N	N
132	20241107	140953	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	51000	-3200	5	-5.90	3324891100	65593	223.82	54200	54600	49000	70400	38000	54200	50686.99	4.90	-10364	58866	56532	55166	52832	51466	55850	52150	50	16200	500	40100	100	1	10000000	5100	-12.22	1.70	12	0.66	-4175.00	30063.00	137900	20231208	-63.02	49000	20241107	4.08	111000	-54.05	20240102	49000	4.08	20241107	137900	-63.02	20231208	49000	4.08	20241107	0.57	N	278280	500	50 억	490294	N	N	208	N	N
133	20241107	130954	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	51000	-3200	5	-5.90	3199617400	63142	215.46	54200	54600	49000	70400	38000	54200	50670.51	4.90	-9735	58866	56532	55166	52832	51466	55850	52150	50	16200	500	40100	100	1	10000000	5100	-12.22	1.70	12	0.63	-4175.00	30063.00	137900	20231208	-63.02	49000	20241107	4.08	111000	-54.05	20240102	49000	4.08	20241107	137900	-63.02	20231208	49000	4.08	20241107	0.57	N	278280	500	50 억	490294	N	N	208	N	N
134	20241107	120949	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	51100	-3100	5	-5.72	2793161900	55253	188.54	54200	54600	49000	70400	38000	54200	50548.85	4.90	-5460	58866	56532	55166	52832	51466	55850	52150	50	16200	500	40100	100	1	10000000	5110	-12.24	1.70	12	0.55	-4175.00	30063.00	137900	20231208	-62.94	49000	20241107	4.29	111000	-53.96	20240102	49000	4.29	20241107	137900	-62.94	20231208	49000	4.29	20241107	0.57	N	278280	500	50 억	490294	N	N	208	N	N
135	20241107	110945	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	50500	-3700	5	-6.83	2656725100	52567	179.37	54200	54600	49000	70400	38000	54200	50536.23	4.90	-4280	58866	56532	55166	52832	51466	55850	52150	50	16200	500	40100	100	1	10000000	5050	-12.10	1.68	12	0.53	-4175.00	30063.00	137900	20231208	-63.38	49000	20241107	3.06	111000	-54.50	20240102	49000	3.06	20241107	137900	-63.38	20231208	49000	3.06	20241107	0.57	N	278280	500	50 억	490294	N	N	208	N	N
136	20241107	100947	55	60.00	KSQ150		화학	N	N	N	Y	60	N	49600	-4600	5	-8.49	1943527750	38205	130.37	54200	54600	49450	70400	38000	54200	50866.58	4.90	137	58866	56532	55166	52832	51466	55850	52150	50	16200	500	40100	50	1	10000000	4960	-11.88	1.65	12	0.38	-4175.00	30063.00	137900	20231208	-64.03	49000	20240805	1.22	111000	-55.32	20240102	49000	1.22	20240805	137900	-64.03	20231208	49000	1.22	20240805	0.57	N	278280	500	50 억	490294	N	N	208	N	N
137	20241107	090947	55	60.00	KSQ150		화학	N	N	N	Y	60	N	51700	-2500	5	-4.61	302433300	5727	19.54	54200	54600	51600	70400	38000	54200	52795.82	4.90	251	58866	56532	55166	52832	51466	55850	52150	50	16200	500	40100	100	1	10000000	5170	-12.38	1.72	12	0.06	-4175.00	30063.00	137900	20231208	-62.51	49000	20240805	5.51	111000	-53.42	20240102	49000	5.51	20240805	137900	-62.51	20231208	49000	5.51	20240805	0.57	N	278280	500	50 억	490294	N	N	208	N	N
138	20241106	160956	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54200	-2200	5	-3.90	1618367600	29277	264.52	56600	57500	53800	73300	39500	56400	55277.97	4.91	1968	58933	57666	56633	55366	54333	58300	56000	50	16900	500	41730	100	1	10000000	5420	-12.98	1.80	12	0.29	-4175.00	30063.00	137900	20231208	-60.70	49000	20240805	10.61	111000	-51.17	20240102	49000	10.61	20240805	137900	-60.70	20231208	49000	10.61	20240805	0.57	N	278280	500	50 억	490604	N	N	208	N	N
139	20241106	151025	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54600	-1800	5	-3.19	1537765900	27794	251.12	56600	57500	53800	73300	39500	56400	55327.26	4.91	1943	58933	57666	56633	55366	54333	58300	56000	50	16900	500	41730	100	1	10000000	5460	-13.08	1.82	12	0.28	-4175.00	30063.00	137900	20231208	-60.41	49000	20240805	11.43	111000	-50.81	20240102	49000	11.43	20240805	137900	-60.41	20231208	49000	11.43	20240805	0.57	N	278280	500	50 억	490604	N	N	113	N	N
140	20241106	141015	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54800	-1600	5	-2.84	1274468800	22967	207.51	56600	57500	53800	73300	39500	56400	55491.30	4.91	989	58933	57666	56633	55366	54333	58300	56000	50	16900	500	41730	100	1	10000000	5480	-13.13	1.82	12	0.23	-4175.00	30063.00	137900	20231208	-60.26	49000	20240805	11.84	111000	-50.63	20240102	49000	11.84	20240805	137900	-60.26	20231208	49000	11.84	20240805	0.57	N	278280	500	50 억	490604	N	N	113	N	N
141	20241106	131025	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54200	-2200	5	-3.90	840912700	14991	135.44	56600	57500	54100	73300	39500	56400	56094.50	4.91	-181	58933	57666	56633	55366	54333	58300	56000	50	16900	500	41730	100	1	10000000	5420	-12.98	1.80	12	0.15	-4175.00	30063.00	137900	20231208	-60.70	49000	20240805	10.61	111000	-51.17	20240102	49000	10.61	20240805	137900	-60.70	20231208	49000	10.61	20240805	0.57	N	278280	500	50 억	490604	N	N	113	N	N
142	20241106	120952	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55700	-700	5	-1.24	591142200	10446	94.38	56600	57500	55500	73300	39500	56400	56590.29	4.91	-745	58933	57666	56633	55366	54333	58300	56000	50	16900	500	41730	100	1	10000000	5570	-13.34	1.85	12	0.10	-4175.00	30063.00	137900	20231208	-59.61	49000	20240805	13.67	111000	-49.82	20240102	49000	13.67	20240805	137900	-59.61	20231208	49000	13.67	20240805	0.57	N	278280	500	50 억	490604	N	N	113	N	N
143	20241106	110957	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56900	500	2	0.89	418548200	7365	66.54	56600	57500	55900	73300	39500	56400	56829.36	4.91	-986	58933	57666	56633	55366	54333	58300	56000	50	16900	500	41730	100	1	10000000	5690	-13.63	1.89	12	0.07	-4175.00	30063.00	137900	20231208	-58.74	49000	20240805	16.12	111000	-48.74	20240102	49000	16.12	20240805	137900	-58.74	20231208	49000	16.12	20240805	0.57	N	278280	500	50 억	490604	N	N	113	N	N
144	20241106	101004	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56800	400	2	0.71	291652300	5143	46.47	56600	57500	55900	73300	39500	56400	56708.59	4.91	-918	58933	57666	56633	55366	54333	58300	56000	50	16900	500	41730	100	1	10000000	5680	-13.60	1.89	12	0.05	-4175.00	30063.00	137900	20231208	-58.81	49000	20240805	15.92	111000	-48.83	20240102	49000	15.92	20240805	137900	-58.81	20231208	49000	15.92	20240805	0.57	N	278280	500	50 억	490604	N	N	113	N	N
145	20241106	090957	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56500	100	2	0.18	48368800	852	7.70	56600	57500	56300	73300	39500	56400	56770.89	4.91	-226	58933	57666	56633	55366	54333	58300	56000	50	16900	500	41730	100	1	10000000	5650	-13.53	1.88	12	0.01	-4175.00	30063.00	137900	20231208	-59.03	49000	20240805	15.31	111000	-49.10	20240102	49000	15.31	20240805	137900	-59.03	20231208	49000	15.31	20240805	0.57	N	278280	500	50 억	490604	N	N	113	N	N
146	20241105	160929	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56400	-300	5	-0.53	626857700	11059	43.72	56000	57900	55600	73700	39700	56700	56683.00	4.92	-1469	58833	57766	55633	54566	52433	58300	55100	50	17000	500	41950	100	1	10000000	5640	-13.51	1.88	12	0.11	-4175.00	30063.00	137900	20231208	-59.10	49000	20240805	15.10	111000	-49.19	20240102	49000	15.10	20240805	137900	-59.10	20231208	49000	15.10	20240805	0.58	N	278280	500	50 억	492059	N	N	112	N	N
147	20241105	150948	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56400	-300	5	-0.53	599143900	10569	41.79	56000	57900	55600	73700	39700	56700	56688.77	4.92	-1247	58833	57766	55633	54566	52433	58300	55100	50	17000	500	41950	100	1	10000000	5640	-13.51	1.88	12	0.11	-4175.00	30063.00	137900	20231208	-59.10	49000	20240805	15.10	111000	-49.19	20240102	49000	15.10	20240805	137900	-59.10	20231208	49000	15.10	20240805	0.58	N	278280	500	50 억	492059	N	N	169	N	N
148	20241105	140943	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56700	0	3	0.00	496904200	8768	34.67	56000	57900	55600	73700	39700	56700	56672.40	4.92	-1041	58833	57766	55633	54566	52433	58300	55100	50	17000	500	41950	100	1	10000000	5670	-13.58	1.89	12	0.09	-4175.00	30063.00	137900	20231208	-58.88	49000	20240805	15.71	111000	-48.92	20240102	49000	15.71	20240805	137900	-58.88	20231208	49000	15.71	20240805	0.58	N	278280	500	50 억	492059	N	N	169	N	N
149	20241105	130950	55	60.00	KSQ150		화학	N	N	N	Y	60	N	57300	600	2	1.06	419487600	7420	29.34	56000	57500	55600	73700	39700	56700	56534.20	4.92	-484	58833	57766	55633	54566	52433	58300	55100	50	17000	500	41950	100	1	10000000	5730	-13.72	1.91	12	0.07	-4175.00	30063.00	137900	20231208	-58.45	49000	20240805	16.94	111000	-48.38	20240102	49000	16.94	20240805	137900	-58.45	20231208	49000	16.94	20240805	0.58	N	278280	500	50 억	492059	N	N	169	N	N
150	20241105	120940	55	60.00	KSQ150		화학	N	N	N	Y	60	N	57100	400	2	0.71	314600400	5590	22.10	56000	57200	55600	73700	39700	56700	56277.40	4.92	-216	58833	57766	55633	54566	52433	58300	55100	50	17000	500	41950	100	1	10000000	5710	-13.68	1.90	12	0.06	-4175.00	30063.00	137900	20231208	-58.59	49000	20240805	16.53	111000	-48.56	20240102	49000	16.53	20240805	137900	-58.59	20231208	49000	16.53	20240805	0.58	N	278280	500	50 억	492059	N	N	169	N	N
151	20241105	110927	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56600	-100	5	-0.18	213355800	3807	15.05	56000	56800	55600	73700	39700	56700	56039.03	4.92	-936	58833	57766	55633	54566	52433	58300	55100	50	17000	500	41950	100	1	10000000	5660	-13.56	1.88	12	0.04	-4175.00	30063.00	137900	20231208	-58.96	49000	20240805	15.51	111000	-49.01	20240102	49000	15.51	20240805	137900	-58.96	20231208	49000	15.51	20240805	0.58	N	278280	500	50 억	492059	N	N	169	N	N
152	20241105	100936	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55900	-800	5	-1.41	156724300	2799	11.07	56000	56800	55600	73700	39700	56700	55987.10	4.92	-866	58833	57766	55633	54566	52433	58300	55100	50	17000	500	41950	100	1	10000000	5590	-13.39	1.86	12	0.03	-4175.00	30063.00	137900	20231208	-59.46	49000	20240805	14.08	111000	-49.64	20240102	49000	14.08	20240805	137900	-59.46	20231208	49000	14.08	20240805	0.58	N	278280	500	50 억	492059	N	N	169	N	N
153	20241105	090932	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56200	-500	5	-0.88	34937400	622	2.46	56000	56800	55700	73700	39700	56700	56149.08	4.92	-93	58833	57766	55633	54566	52433	58300	55100	50	17000	500	41950	100	1	10000000	5620	-13.46	1.87	12	0.01	-4175.00	30063.00	137900	20231208	-59.25	49000	20240805	14.69	111000	-49.37	20240102	49000	14.69	20240805	137900	-59.25	20231208	49000	14.69	20240805	0.58	N	278280	500	50 억	492059	N	N	169	N	N
154	20241104	160928	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56700	2400	2	4.42	1409884100	25249	302.96	55000	56700	53500	70500	38100	54300	55838.42	4.93	6772	56500	55400	54600	53500	52700	55250	53350	50	16200	500	40180	100	1	10000000	5670	-13.58	1.89	12	0.25	-4175.00	30063.00	137900	20231208	-58.88	49000	20240805	15.71	111000	-48.92	20240102	49000	15.71	20240805	137900	-58.88	20231208	49000	15.71	20240805	0.58	N	278280	500	50 억	493265	N	N	169	N	N
155	20241104	150947	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56100	1800	2	3.31	1327428200	23790	285.46	55000	56700	53500	70500	38100	54300	55797.74	4.93	6401	56500	55400	54600	53500	52700	55250	53350	50	16200	500	40180	100	1	10000000	5610	-13.44	1.87	12	0.24	-4175.00	30063.00	137900	20231208	-59.32	49000	20240805	14.49	111000	-49.46	20240102	49000	14.49	20240805	137900	-59.32	20231208	49000	14.49	20240805	0.58	N	278280	500	50 억	493265	N	N	36	N	N
156	20241104	140929	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56300	2000	2	3.68	1194797500	21433	257.18	55000	56700	53500	70500	38100	54300	55745.70	4.93	5996	56500	55400	54600	53500	52700	55250	53350	50	16200	500	40180	100	1	10000000	5630	-13.49	1.87	12	0.21	-4175.00	30063.00	137900	20231208	-59.17	49000	20240805	14.90	111000	-49.28	20240102	49000	14.90	20240805	137900	-59.17	20231208	49000	14.90	20240805	0.58	N	278280	500	50 억	493265	N	N	36	N	N
157	20241104	130901	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56600	2300	2	4.24	999688700	17964	215.55	55000	56700	53500	70500	38100	54300	55649.56	4.93	5249	56500	55400	54600	53500	52700	55250	53350	50	16200	500	40180	100	1	10000000	5660	-13.56	1.88	12	0.18	-4175.00	30063.00	137900	20231208	-58.96	49000	20240805	15.51	111000	-49.01	20240102	49000	15.51	20240805	137900	-58.96	20231208	49000	15.51	20240805	0.58	N	278280	500	50 억	493265	N	N	36	N	N
158	20241104	120915	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56200	1900	2	3.50	859822900	15484	185.79	55000	56400	53500	70500	38100	54300	55529.77	4.93	3524	56500	55400	54600	53500	52700	55250	53350	50	16200	500	40180	100	1	10000000	5620	-13.46	1.87	12	0.15	-4175.00	30063.00	137900	20231208	-59.25	49000	20240805	14.69	111000	-49.37	20240102	49000	14.69	20240805	137900	-59.25	20231208	49000	14.69	20240805	0.58	N	278280	500	50 억	493265	N	N	36	N	N
159	20241104	110909	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56200	1900	2	3.50	708650600	12796	153.54	55000	56400	53500	70500	38100	54300	55380.63	4.93	2411	56500	55400	54600	53500	52700	55250	53350	50	16200	500	40180	100	1	10000000	5620	-13.46	1.87	12	0.13	-4175.00	30063.00	137900	20231208	-59.25	49000	20240805	14.69	111000	-49.37	20240102	49000	14.69	20240805	137900	-59.25	20231208	49000	14.69	20240805	0.58	N	278280	500	50 억	493265	N	N	36	N	N
160	20241104	100858	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56200	1900	2	3.50	482534400	8752	105.02	55000	56200	53500	70500	38100	54300	55134.19	4.93	2164	56500	55400	54600	53500	52700	55250	53350	50	16200	500	40180	100	1	10000000	5620	-13.46	1.87	12	0.09	-4175.00	30063.00	137900	20231208	-59.25	49000	20240805	14.69	111000	-49.37	20240102	49000	14.69	20240805	137900	-59.25	20231208	49000	14.69	20240805	0.58	N	278280	500	50 억	493265	N	N	36	N	N
161	20241104	090912	55	60.00	KSQ150		화학	N	N	N	Y	60	N	53600	-700	5	-1.29	20818900	385	4.62	55000	55100	53600	70500	38100	54300	54075.06	4.93	-177	56500	55400	54600	53500	52700	55250	53350	50	16200	500	40180	100	1	10000000	5360	-12.84	1.78	12	0.00	-4175.00	30063.00	137900	20231208	-61.13	49000	20240805	9.39	111000	-51.71	20240102	49000	9.39	20240805	137900	-61.13	20231208	49000	9.39	20240805	0.58	N	278280	500	50 억	493265	N	N	36	N	N
162	20241101	160840	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54300	-1400	5	-2.51	449858600	8217	62.02	54300	55700	53800	72400	39000	55700	54748.23	4.94	-1046	57566	56632	54866	53932	52166	57100	54400	50	16700	500	41210	100	1	10000000	5430	-13.01	1.81	12	0.08	-4175.00	30063.00	137900	20231208	-60.62	49000	20240805	10.82	111000	-51.08	20240102	49000	10.82	20240805	137900	-60.62	20231208	49000	10.82	20240805	0.58	N	278280	500	50 억	494369	N	N	36	N	N
163	20241101	150859	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54400	-1300	5	-2.33	396587700	7237	54.62	54300	55700	53800	72400	39000	55700	54800.01	4.94	-780	57566	56632	54866	53932	52166	57100	54400	50	16700	500	41210	100	1	10000000	5440	-13.03	1.81	12	0.07	-4175.00	30063.00	137900	20231208	-60.55	49000	20240805	11.02	111000	-50.99	20240102	49000	11.02	20240805	137900	-60.55	20231208	49000	11.02	20240805	0.58	N	278280	500	50 억	494369	N	N	64	N	N
164	20241101	140826	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54700	-1000	5	-1.80	335838000	6122	46.21	54300	55700	53800	72400	39000	55700	54857.56	4.94	-121	57566	56632	54866	53932	52166	57100	54400	50	16700	500	41210	100	1	10000000	5470	-13.10	1.82	12	0.06	-4175.00	30063.00	137900	20231208	-60.33	49000	20240805	11.63	111000	-50.72	20240102	49000	11.63	20240805	137900	-60.33	20231208	49000	11.63	20240805	0.58	N	278280	500	50 억	494369	N	N	64	N	N
165	20241101	131023	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55400	-300	5	-0.54	292954000	5340	40.30	54300	55700	53800	72400	39000	55700	54860.30	4.94	149	57566	56632	54866	53932	52166	57100	54400	50	16700	500	41210	100	1	10000000	5540	-13.27	1.84	12	0.05	-4175.00	30063.00	137900	20231208	-59.83	49000	20240805	13.06	111000	-50.09	20240102	49000	13.06	20240805	137900	-59.83	20231208	49000	13.06	20240805	0.58	N	278280	500	50 억	494369	N	N	64	N	N
166	20241101	121024	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54900	-800	5	-1.44	274284500	5000	37.74	54300	55700	53800	72400	39000	55700	54856.90	4.94	173	57566	56632	54866	53932	52166	57100	54400	50	16700	500	41210	100	1	10000000	5490	-13.15	1.83	12	0.05	-4175.00	30063.00	137900	20231208	-60.19	49000	20240805	12.04	111000	-50.54	20240102	49000	12.04	20240805	137900	-60.19	20231208	49000	12.04	20240805	0.58	N	278280	500	50 억	494369	N	N	64	N	N
167	20241101	111020	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54700	-1000	5	-1.80	210492700	3837	28.96	54300	55700	53800	72400	39000	55700	54858.67	4.94	304	57566	56632	54866	53932	52166	57100	54400	50	16700	500	41210	100	1	10000000	5470	-13.10	1.82	12	0.04	-4175.00	30063.00	137900	20231208	-60.33	49000	20240805	11.63	111000	-50.72	20240102	49000	11.63	20240805	137900	-60.33	20231208	49000	11.63	20240805	0.58	N	278280	500	50 억	494369	N	N	64	N	N
168	20241101	101021	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55100	-600	5	-1.08	180909900	3300	24.91	54300	55700	53800	72400	39000	55700	54821.18	4.94	54	57566	56632	54866	53932	52166	57100	54400	50	16700	500	41210	100	1	10000000	5510	-13.20	1.83	12	0.03	-4175.00	30063.00	137900	20231208	-60.04	49000	20240805	12.45	111000	-50.36	20240102	49000	12.45	20240805	137900	-60.04	20231208	49000	12.45	20240805	0.58	N	278280	500	50 억	494369	N	N	64	N	N
169	20241101	091018	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54800	-900	5	-1.62	53919800	994	7.50	54300	55300	53800	72400	39000	55700	54245.27	4.94	96	57566	56632	54866	53932	52166	57100	54400	50	16700	500	41210	100	1	10000000	5480	-13.13	1.82	12	0.01	-4175.00	30063.00	137900	20231208	-60.26	49000	20240805	11.84	111000	-50.63	20240102	49000	11.84	20240805	137900	-60.26	20231208	49000	11.84	20240805	0.58	N	278280	500	50 억	494369	N	N	64	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History