KissMeData/278280/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161140	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433752850	11803	66.96	36350	37300	35800	47250	25450	36350	36749.96	3.97	197	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396577	N	N	200	N	N
3	20241231	151125	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433752850	11803	66.96	36350	37300	35800	47250	25450	36350	36749.96	3.97	197	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396577	N	N	200	N	N
4	20241231	141140	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433752850	11803	66.96	36350	37300	35800	47250	25450	36350	36749.96	3.97	197	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396577	N	N	200	N	N
5	20241231	131140	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433752850	11803	66.96	36350	37300	35800	47250	25450	36350	36749.96	3.97	197	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396577	N	N	200	N	N
6	20241231	121139	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433752850	11803	66.96	36350	37300	35800	47250	25450	36350	36749.96	3.97	197	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396577	N	N	200	N	N
7	20241231	111139	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433752850	11803	66.96	36350	37300	35800	47250	25450	36350	36749.96	3.97	197	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396577	N	N	200	N	N
8	20241231	101132	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433752850	11803	66.96	36350	37300	35800	47250	25450	36350	36749.96	3.97	197	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396577	N	N	200	N	N
9	20241231	091134	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433752850	11803	66.96	36350	37300	35800	47250	25450	36350	36749.96	3.97	197	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396577	N	N	200	N	N
10	20241230	161133	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	433243700	11789	66.88	36350	37300	35800	47250	25450	36350	36749.96	3.96	0	1515	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.12	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396380	N	N	200	N	N
11	20241230	151136	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36500	150	2	0.41	400833550	10901	61.84	36350	37300	35800	47250	25450	36350	36770.35	3.96	0	1538	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3650	-8.74	1.21	12	0.11	-4175.00	30063.00	119200	20231220	-69.38	35500	20241115	2.82	111000	-67.12	20240102	35500	2.82	20241115	111000	-67.12	20240102	35500	2.82	20241115	0.48	N	278280	500	50 억	396380	N	N	221	N	N
12	20241230	141137	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36900	550	2	1.51	323428100	8793	49.88	36350	37300	35800	47250	25450	36350	36782.45	3.96	0	1272	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3690	-8.84	1.23	12	0.09	-4175.00	30063.00	119200	20231220	-69.04	35500	20241115	3.94	111000	-66.76	20240102	35500	3.94	20241115	111000	-66.76	20240102	35500	3.94	20241115	0.48	N	278280	500	50 억	396380	N	N	221	N	N
13	20241230	131138	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37050	700	2	1.93	261472300	7116	40.37	36350	37300	35800	47250	25450	36350	36744.28	3.96	0	1071	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3705	-8.87	1.23	12	0.07	-4175.00	30063.00	119200	20231220	-68.92	35500	20241115	4.37	111000	-66.62	20240102	35500	4.37	20241115	111000	-66.62	20240102	35500	4.37	20241115	0.48	N	278280	500	50 억	396380	N	N	221	N	N
14	20241230	121132	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36650	300	2	0.83	240632050	6553	37.17	36350	37300	35800	47250	25450	36350	36720.90	3.96	0	1028	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3665	-8.78	1.22	12	0.07	-4175.00	30063.00	119200	20231220	-69.25	35500	20241115	3.24	111000	-66.98	20240102	35500	3.24	20241115	111000	-66.98	20240102	35500	3.24	20241115	0.48	N	278280	500	50 억	396380	N	N	221	N	N
15	20241230	111134	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37100	750	2	2.06	187149200	5107	28.97	36350	37300	35800	47250	25450	36350	36645.62	3.96	0	995	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3710	-8.89	1.23	12	0.05	-4175.00	30063.00	119200	20231220	-68.88	35500	20241115	4.51	111000	-66.58	20240102	35500	4.51	20241115	111000	-66.58	20240102	35500	4.51	20241115	0.48	N	278280	500	50 억	396380	N	N	221	N	N
16	20241230	101135	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36700	350	2	0.96	110771100	3042	17.26	36350	36750	35800	47250	25450	36350	36413.91	3.96	0	90	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3670	-8.79	1.22	12	0.03	-4175.00	30063.00	119200	20231220	-69.21	35500	20241115	3.38	111000	-66.94	20240102	35500	3.38	20241115	111000	-66.94	20240102	35500	3.38	20241115	0.48	N	278280	500	50 억	396380	N	N	221	N	N
17	20241230	091137	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	0	3	0.00	36433600	1005	5.70	36350	36400	35800	47250	25450	36350	36252.34	3.96	0	-485	37350	36850	36450	35950	35550	36650	35750	50	10900	500	26890	50	1	10000000	3635	-8.71	1.21	12	0.01	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억	396380	N	N	221	N	N
18	20241227	161130	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36350	-600	5	-1.62	640192600	17608	97.54	36400	36950	36050	48000	25900	36950	36358.05	3.99	0	-3333	38316	37632	37066	36382	35816	37350	36100	50	11050	500	27340	50	1	10000000	3635	-8.71	1.21	12	0.18	-4175.00	30063.00	119200	20231220	-69.51	35500	20241115	2.39	111000	-67.25	20240102	35500	2.39	20241115	111000	-67.25	20240102	35500	2.39	20241115	0.49	N	278280	500	50 억	399007	N	N	221	N	N
19	20241227	151129	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36300	-650	5	-1.76	606054050	16669	92.33	36400	36950	36050	48000	25900	36950	36358.15	3.99	0	-3168	38316	37632	37066	36382	35816	37350	36100	50	11050	500	27340	50	1	10000000	3630	-8.69	1.21	12	0.17	-4175.00	30063.00	119200	20231220	-69.55	35500	20241115	2.25	111000	-67.30	20240102	35500	2.25	20241115	111000	-67.30	20240102	35500	2.25	20241115	0.49	N	278280	500	50 억	399007	N	N	50	N	N
20	20241227	141132	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36200	-750	5	-2.03	506824200	13938	77.21	36400	36950	36050	48000	25900	36950	36362.76	3.99	0	-2094	38316	37632	37066	36382	35816	37350	36100	50	11050	500	27340	50	1	10000000	3620	-8.67	1.20	12	0.14	-4175.00	30063.00	119200	20231220	-69.63	35500	20241115	1.97	111000	-67.39	20240102	35500	1.97	20241115	111000	-67.39	20240102	35500	1.97	20241115	0.49	N	278280	500	50 억	399007	N	N	50	N	N
21	20241227	131130	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36100	-850	5	-2.30	446977600	12284	68.04	36400	36950	36050	48000	25900	36950	36386.97	3.99	0	-1799	38316	37632	37066	36382	35816	37350	36100	50	11050	500	27340	50	1	10000000	3610	-8.65	1.20	12	0.12	-4175.00	30063.00	119200	20231220	-69.71	35500	20241115	1.69	111000	-67.48	20240102	35500	1.69	20241115	111000	-67.48	20240102	35500	1.69	20241115	0.49	N	278280	500	50 억	399007	N	N	50	N	N
22	20241227	121131	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36150	-800	5	-2.17	405538900	11138	61.70	36400	36950	36050	48000	25900	36950	36410.39	3.99	0	-1903	38316	37632	37066	36382	35816	37350	36100	50	11050	500	27340	50	1	10000000	3615	-8.66	1.20	12	0.11	-4175.00	30063.00	119200	20231220	-69.67	35500	20241115	1.83	111000	-67.43	20240102	35500	1.83	20241115	111000	-67.43	20240102	35500	1.83	20241115	0.49	N	278280	500	50 억	399007	N	N	50	N	N
23	20241227	111129	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36250	-700	5	-1.89	333846200	9154	50.71	36400	36950	36050	48000	25900	36950	36469.98	3.99	0	-1238	38316	37632	37066	36382	35816	37350	36100	50	11050	500	27340	50	1	10000000	3625	-8.68	1.21	12	0.09	-4175.00	30063.00	119200	20231220	-69.59	35500	20241115	2.11	111000	-67.34	20240102	35500	2.11	20241115	111000	-67.34	20240102	35500	2.11	20241115	0.49	N	278280	500	50 억	399007	N	N	50	N	N
24	20241227	101128	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36800	-150	5	-0.41	230460800	6323	35.02	36400	36900	36050	48000	25900	36950	36448.02	3.99	0	-333	38316	37632	37066	36382	35816	37350	36100	50	11050	500	27340	50	1	10000000	3680	-8.81	1.22	12	0.06	-4175.00	30063.00	119200	20231220	-69.13	35500	20241115	3.66	111000	-66.85	20240102	35500	3.66	20241115	111000	-66.85	20240102	35500	3.66	20241115	0.49	N	278280	500	50 억	399007	N	N	50	N	N
25	20241227	091133	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36300	-650	5	-1.76	55378400	1526	8.45	36400	36800	36050	48000	25900	36950	36289.91	3.99	0	-266	38316	37632	37066	36382	35816	37350	36100	50	11050	500	27340	50	1	10000000	3630	-8.69	1.21	12	0.02	-4175.00	30063.00	119200	20231220	-69.55	35500	20241115	2.25	111000	-67.30	20240102	35500	2.25	20241115	111000	-67.30	20240102	35500	2.25	20241115	0.49	N	278280	500	50 억	399007	N	N	50	N	N
26	20241226	161124	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36950	-500	5	-1.34	668862600	18032	70.02	37300	37750	36500	48650	26250	37450	37093.15	4.04	0	-4119	39350	38400	37850	36900	36350	38125	36625	50	11200	500	27710	50	1	10000000	3695	-8.85	1.23	12	0.18	-4175.00	30063.00	120000	20231218	-69.21	35500	20241115	4.08	111000	-66.71	20240102	35500	4.08	20241115	112000	-67.01	20231226	35500	4.08	20241115	0.51	N	278280	500	50 억	404183	N	N	50	N	N
27	20241226	151121	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37050	-400	5	-1.07	645349850	17396	67.55	37300	37750	36500	48650	26250	37450	37097.60	4.04	0	-4054	39350	38400	37850	36900	36350	38125	36625	50	11200	500	27710	50	1	10000000	3705	-8.87	1.23	12	0.17	-4175.00	30063.00	120000	20231218	-69.12	35500	20241115	4.37	111000	-66.62	20240102	35500	4.37	20241115	112000	-66.92	20231226	35500	4.37	20241115	0.51	N	278280	500	50 억	404183	N	N	146	N	N
28	20241226	141120	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36900	-550	5	-1.47	549362550	14795	57.45	37300	37750	36500	48650	26250	37450	37131.64	4.04	0	-3754	39350	38400	37850	36900	36350	38125	36625	50	11200	500	27710	50	1	10000000	3690	-8.84	1.23	12	0.15	-4175.00	30063.00	120000	20231218	-69.25	35500	20241115	3.94	111000	-66.76	20240102	35500	3.94	20241115	112000	-67.05	20231226	35500	3.94	20241115	0.51	N	278280	500	50 억	404183	N	N	146	N	N
29	20241226	131121	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37250	-200	5	-0.53	455627900	12262	47.61	37300	37750	36500	48650	26250	37450	37157.71	4.04	0	-2455	39350	38400	37850	36900	36350	38125	36625	50	11200	500	27710	50	1	10000000	3725	-8.92	1.24	12	0.12	-4175.00	30063.00	120000	20231218	-68.96	35500	20241115	4.93	111000	-66.44	20240102	35500	4.93	20241115	112000	-66.74	20231226	35500	4.93	20241115	0.51	N	278280	500	50 억	404183	N	N	146	N	N
30	20241226	121118	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37250	-200	5	-0.53	405392700	10914	42.38	37300	37750	36500	48650	26250	37450	37144.28	4.04	0	-2863	39350	38400	37850	36900	36350	38125	36625	50	11200	500	27710	50	1	10000000	3725	-8.92	1.24	12	0.11	-4175.00	30063.00	120000	20231218	-68.96	35500	20241115	4.93	111000	-66.44	20240102	35500	4.93	20241115	112000	-66.74	20231226	35500	4.93	20241115	0.51	N	278280	500	50 억	404183	N	N	146	N	N
31	20241226	111118	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37350	-100	5	-0.27	385198150	10372	40.27	37300	37750	36500	48650	26250	37450	37138.27	4.04	0	-2750	39350	38400	37850	36900	36350	38125	36625	50	11200	500	27710	50	1	10000000	3735	-8.95	1.24	12	0.10	-4175.00	30063.00	120000	20231218	-68.88	35500	20241115	5.21	111000	-66.35	20240102	35500	5.21	20241115	112000	-66.65	20231226	35500	5.21	20241115	0.51	N	278280	500	50 억	404183	N	N	146	N	N
32	20241226	101121	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37350	-100	5	-0.27	281591350	7610	29.55	37300	37650	36500	48650	26250	37450	37002.81	4.04	0	-2672	39350	38400	37850	36900	36350	38125	36625	50	11200	500	27710	50	1	10000000	3735	-8.95	1.24	12	0.08	-4175.00	30063.00	120000	20231218	-68.88	35500	20241115	5.21	111000	-66.35	20240102	35500	5.21	20241115	112000	-66.65	20231226	35500	5.21	20241115	0.51	N	278280	500	50 억	404183	N	N	146	N	N
33	20241226	091122	55	60.00	KSQ150	화학	N	N	N	Y	60	N	36950	-500	5	-1.34	90051150	2425	9.42	37300	37650	36900	48650	26250	37450	37134.49	4.04	0	-1050	39350	38400	37850	36900	36350	38125	36625	50	11200	500	27710	50	1	10000000	3695	-8.85	1.23	12	0.02	-4175.00	30063.00	120000	20231218	-69.21	35500	20241115	4.08	111000	-66.71	20240102	35500	4.08	20241115	112000	-67.01	20231226	35500	4.08	20241115	0.51	N	278280	500	50 억	404183	N	N	146	N	N
34	20241224	161120	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37450	-850	5	-2.22	973431300	25656	89.80	38000	38800	37300	49750	26850	38300	37943.72	4.07	0	-4560	39533	38916	37833	37216	36133	39225	37525	50	11450	500	28340	50	1	10000000	3745	-8.97	1.25	12	0.26	-4175.00	30063.00	121800	20231215	-69.25	35500	20241115	5.49	111000	-66.26	20240102	35500	5.49	20241115	112000	-66.56	20231226	35500	5.49	20241115	0.49	N	278280	500	50 억	407006	N	N	145	N	N
35	20241224	151119	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37350	-950	5	-2.48	919166150	24203	84.71	38000	38800	37300	49750	26850	38300	37977.36	4.07	0	-3507	39533	38916	37833	37216	36133	39225	37525	50	11450	500	28340	50	1	10000000	3735	-8.95	1.24	12	0.24	-4175.00	30063.00	121800	20231215	-69.33	35500	20241115	5.21	111000	-66.35	20240102	35500	5.21	20241115	112000	-66.65	20231226	35500	5.21	20241115	0.49	N	278280	500	50 억	407006	N	N	115	N	N
36	20241224	141117	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37600	-700	5	-1.83	811158200	21316	74.61	38000	38800	37350	49750	26850	38300	38053.96	4.07	0	-2236	39533	38916	37833	37216	36133	39225	37525	50	11450	500	28340	50	1	10000000	3760	-9.01	1.25	12	0.21	-4175.00	30063.00	121800	20231215	-69.13	35500	20241115	5.92	111000	-66.13	20240102	35500	5.92	20241115	112000	-66.43	20231226	35500	5.92	20241115	0.49	N	278280	500	50 억	407006	N	N	115	N	N
37	20241224	131118	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37600	-700	5	-1.83	684337700	17930	62.76	38000	38800	37450	49750	26850	38300	38167.19	4.07	0	-1842	39533	38916	37833	37216	36133	39225	37525	50	11450	500	28340	50	1	10000000	3760	-9.01	1.25	12	0.18	-4175.00	30063.00	121800	20231215	-69.13	35500	20241115	5.92	111000	-66.13	20240102	35500	5.92	20241115	112000	-66.43	20231226	35500	5.92	20241115	0.49	N	278280	500	50 억	407006	N	N	115	N	N
38	20241224	121119	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37650	-650	5	-1.70	608724650	15917	55.71	38000	38800	37500	49750	26850	38300	38243.68	4.07	0	-315	39533	38916	37833	37216	36133	39225	37525	50	11450	500	28340	50	1	10000000	3765	-9.02	1.25	12	0.16	-4175.00	30063.00	121800	20231215	-69.09	35500	20241115	6.06	111000	-66.08	20240102	35500	6.06	20241115	112000	-66.38	20231226	35500	6.06	20241115	0.49	N	278280	500	50 억	407006	N	N	115	N	N
39	20241224	111120	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37800	-500	5	-1.31	530874200	13849	48.47	38000	38800	37700	49750	26850	38300	38333.03	4.07	0	858	39533	38916	37833	37216	36133	39225	37525	50	11450	500	28340	50	1	10000000	3780	-9.05	1.26	12	0.14	-4175.00	30063.00	121800	20231215	-68.97	35500	20241115	6.48	111000	-65.95	20240102	35500	6.48	20241115	112000	-66.25	20231226	35500	6.48	20241115	0.49	N	278280	500	50 억	407006	N	N	115	N	N
40	20241224	101118	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38300	0	3	0.00	421564850	10976	38.42	38000	38800	38000	49750	26850	38300	38407.88	4.07	0	2437	39533	38916	37833	37216	36133	39225	37525	50	11450	500	28340	50	1	10000000	3830	-9.17	1.27	12	0.11	-4175.00	30063.00	121800	20231215	-68.56	35500	20241115	7.89	111000	-65.50	20240102	35500	7.89	20241115	112000	-65.80	20231226	35500	7.89	20241115	0.49	N	278280	500	50 억	407006	N	N	115	N	N
41	20241224	091124	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38500	200	2	0.52	160626200	4208	14.73	38000	38600	38000	49750	26850	38300	38171.63	4.07	0	1465	39533	38916	37833	37216	36133	39225	37525	50	11450	500	28340	50	1	10000000	3850	-9.22	1.28	12	0.04	-4175.00	30063.00	121800	20231215	-68.39	35500	20241115	8.45	111000	-65.32	20240102	35500	8.45	20241115	112000	-65.62	20231226	35500	8.45	20241115	0.49	N	278280	500	50 억	407006	N	N	115	N	N
42	20241223	161109	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38300	1300	2	3.51	1070518000	28231	79.46	36750	38450	36750	48100	25900	37000	37919.85	3.98	0	7033	39400	38200	37600	36400	35800	37900	36100	50	11100	500	27380	50	1	10000000	3830	-9.17	1.27	12	0.28	-4175.00	30063.00	121800	20231215	-68.56	35500	20241115	7.89	111000	-65.50	20240102	35500	7.89	20241115	112000	-65.80	20231226	35500	7.89	20241115	0.49	N	278280	500	50 억	397953	N	N	115	N	N
43	20241223	151115	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38200	1200	2	3.24	1043010550	27511	77.43	36750	38450	36750	48100	25900	37000	37912.49	3.98	0	7248	39400	38200	37600	36400	35800	37900	36100	50	11100	500	27380	50	1	10000000	3820	-9.15	1.27	12	0.28	-4175.00	30063.00	121800	20231215	-68.64	35500	20241115	7.61	111000	-65.59	20240102	35500	7.61	20241115	112000	-65.89	20231226	35500	7.61	20241115	0.49	N	278280	500	50 억	397953	N	N	26	N	N
44	20241223	141110	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38200	1200	2	3.24	939309600	24801	69.80	36750	38450	36750	48100	25900	37000	37873.86	3.98	0	7949	39400	38200	37600	36400	35800	37900	36100	50	11100	500	27380	50	1	10000000	3820	-9.15	1.27	12	0.25	-4175.00	30063.00	121800	20231215	-68.64	35500	20241115	7.61	111000	-65.59	20240102	35500	7.61	20241115	112000	-65.89	20231226	35500	7.61	20241115	0.49	N	278280	500	50 억	397953	N	N	26	N	N
45	20241223	131109	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38100	1100	2	2.97	880226900	23251	65.44	36750	38450	36750	48100	25900	37000	37857.59	3.98	0	8618	39400	38200	37600	36400	35800	37900	36100	50	11100	500	27380	50	1	10000000	3810	-9.13	1.27	12	0.23	-4175.00	30063.00	121800	20231215	-68.72	35500	20241115	7.32	111000	-65.68	20240102	35500	7.32	20241115	112000	-65.98	20231226	35500	7.32	20241115	0.49	N	278280	500	50 억	397953	N	N	26	N	N
46	20241223	121112	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38400	1400	2	3.78	737594750	19518	54.94	36750	38450	36750	48100	25900	37000	37790.49	3.98	0	6937	39400	38200	37600	36400	35800	37900	36100	50	11100	500	27380	50	1	10000000	3840	-9.20	1.28	12	0.20	-4175.00	30063.00	121800	20231215	-68.47	35500	20241115	8.17	111000	-65.41	20240102	35500	8.17	20241115	112000	-65.71	20231226	35500	8.17	20241115	0.49	N	278280	500	50 억	397953	N	N	26	N	N
47	20241223	111109	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37800	800	2	2.16	630758500	16720	47.06	36750	38450	36750	48100	25900	37000	37724.79	3.98	0	6171	39400	38200	37600	36400	35800	37900	36100	50	11100	500	27380	50	1	10000000	3780	-9.05	1.26	12	0.17	-4175.00	30063.00	121800	20231215	-68.97	35500	20241115	6.48	111000	-65.95	20240102	35500	6.48	20241115	112000	-66.25	20231226	35500	6.48	20241115	0.49	N	278280	500	50 억	397953	N	N	26	N	N
48	20241223	101103	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37900	900	2	2.43	345431200	9231	25.98	36750	38000	36750	48100	25900	37000	37420.78	3.98	0	4081	39400	38200	37600	36400	35800	37900	36100	50	11100	500	27380	50	1	10000000	3790	-9.08	1.26	12	0.09	-4175.00	30063.00	121800	20231215	-68.88	35500	20241115	6.76	111000	-65.86	20240102	35500	6.76	20241115	112000	-66.16	20231226	35500	6.76	20241115	0.49	N	278280	500	50 억	397953	N	N	26	N	N
49	20241223	091108	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37400	400	2	1.08	54817150	1470	4.14	36750	37800	36750	48100	25900	37000	37290.58	3.98	0	349	39400	38200	37600	36400	35800	37900	36100	50	11100	500	27380	50	1	10000000	3740	-8.96	1.24	12	0.01	-4175.00	30063.00	121800	20231215	-69.29	35500	20241115	5.35	111000	-66.31	20240102	35500	5.35	20241115	112000	-66.61	20231226	35500	5.35	20241115	0.49	N	278280	500	50 억	397953	N	N	26	N	N
50	20241220	161104	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37000	-1800	5	-4.64	1336696150	35470	178.19	38700	38800	37000	50400	27200	38800	37688.95	4.21	0	-22152	40233	39516	38983	38266	37733	39250	38000	50	11600	500	28710	50	1	10000000	3700	-8.86	1.23	12	0.35	-4175.00	30063.00	121800	20231215	-69.62	35500	20241115	4.23	111000	-66.67	20240102	35500	4.23	20241115	119200	-68.96	20231220	35500	4.23	20241115	0.50	N	278280	500	50 억	420682	N	N	25	N	N
51	20241220	151107	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37400	-1400	5	-3.61	1097481900	29009	145.73	38700	38800	37150	50400	27200	38800	37832.46	4.21	0	-18276	40233	39516	38983	38266	37733	39250	38000	50	11600	500	28710	50	1	10000000	3740	-8.96	1.24	12	0.29	-4175.00	30063.00	121800	20231215	-69.29	35500	20241115	5.35	111000	-66.31	20240102	35500	5.35	20241115	119200	-68.62	20231220	35500	5.35	20241115	0.50	N	278280	500	50 억	420682	N	N	419	N	N
52	20241220	141104	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37500	-1300	5	-3.35	987960000	26077	131.00	38700	38800	37150	50400	27200	38800	37886.26	4.21	0	-16838	40233	39516	38983	38266	37733	39250	38000	50	11600	500	28710	50	1	10000000	3750	-8.98	1.25	12	0.26	-4175.00	30063.00	121800	20231215	-69.21	35500	20241115	5.63	111000	-66.22	20240102	35500	5.63	20241115	119200	-68.54	20231220	35500	5.63	20241115	0.50	N	278280	500	50 억	420682	N	N	419	N	N
53	20241220	131104	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37350	-1450	5	-3.74	863320250	22734	114.21	38700	38800	37350	50400	27200	38800	37974.85	4.21	0	-15046	40233	39516	38983	38266	37733	39250	38000	50	11600	500	28710	50	1	10000000	3735	-8.95	1.24	12	0.23	-4175.00	30063.00	121800	20231215	-69.33	35500	20241115	5.21	111000	-66.35	20240102	35500	5.21	20241115	119200	-68.67	20231220	35500	5.21	20241115	0.50	N	278280	500	50 억	420682	N	N	419	N	N
54	20241220	121103	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37500	-1300	5	-3.35	754484000	19827	99.60	38700	38800	37400	50400	27200	38800	38053.36	4.21	0	-12717	40233	39516	38983	38266	37733	39250	38000	50	11600	500	28710	50	1	10000000	3750	-8.98	1.25	12	0.20	-4175.00	30063.00	121800	20231215	-69.21	35500	20241115	5.63	111000	-66.22	20240102	35500	5.63	20241115	119200	-68.54	20231220	35500	5.63	20241115	0.50	N	278280	500	50 억	420682	N	N	419	N	N
55	20241220	111102	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38000	-800	5	-2.06	413246150	10793	54.22	38700	38800	38000	50400	27200	38800	38288.35	4.21	0	-5945	40233	39516	38983	38266	37733	39250	38000	50	11600	500	28710	50	1	10000000	3800	-9.10	1.26	12	0.11	-4175.00	30063.00	121800	20231215	-68.80	35500	20241115	7.04	111000	-65.77	20240102	35500	7.04	20241115	119200	-68.12	20231220	35500	7.04	20241115	0.50	N	278280	500	50 억	420682	N	N	419	N	N
56	20241220	101103	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38550	-250	5	-0.64	230244750	5996	30.12	38700	38800	38100	50400	27200	38800	38399.72	4.21	0	-2904	40233	39516	38983	38266	37733	39250	38000	50	11600	500	28710	50	1	10000000	3855	-9.23	1.28	12	0.06	-4175.00	30063.00	121800	20231215	-68.35	35500	20241115	8.59	111000	-65.27	20240102	35500	8.59	20241115	119200	-67.66	20231220	35500	8.59	20241115	0.50	N	278280	500	50 억	420682	N	N	419	N	N
57	20241220	091105	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38150	-650	5	-1.68	137520500	3576	17.96	38700	38800	38100	50400	27200	38800	38456.52	4.21	0	-2316	40233	39516	38983	38266	37733	39250	38000	50	11600	500	28710	50	1	10000000	3815	-9.14	1.27	12	0.04	-4175.00	30063.00	121800	20231215	-68.68	35500	20241115	7.46	111000	-65.63	20240102	35500	7.46	20241115	119200	-67.99	20231220	35500	7.46	20241115	0.50	N	278280	500	50 억	420682	N	N	419	N	N
58	20241219	161100	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38800	-1300	5	-3.24	772768000	19897	70.13	39700	39700	38450	52100	28100	40100	38838.44	4.25	0	-5735	41400	40750	39550	38900	37700	41075	39225	50	12000	500	29670	50	1	10000000	3880	-9.29	1.29	12	0.20	-4175.00	30063.00	127800	20231212	-69.64	35500	20241115	9.30	111000	-65.05	20240102	35500	9.30	20241115	119200	-67.45	20231220	35500	9.30	20241115	0.50	N	278280	500	50 억	425412	N	N	415	N	N
59	20241219	151059	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38750	-1350	5	-3.37	719737700	18529	65.31	39700	39700	38450	52100	28100	40100	38843.85	4.25	0	-5234	41400	40750	39550	38900	37700	41075	39225	50	12000	500	29670	50	1	10000000	3875	-9.28	1.29	12	0.19	-4175.00	30063.00	127800	20231212	-69.68	35500	20241115	9.15	111000	-65.09	20240102	35500	9.15	20241115	119200	-67.49	20231220	35500	9.15	20241115	0.50	N	278280	500	50 억	425412	N	N	416	N	N
60	20241219	141101	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39150	-950	5	-2.37	573122700	14745	51.97	39700	39700	38450	52100	28100	40100	38868.95	4.25	0	-3631	41400	40750	39550	38900	37700	41075	39225	50	12000	500	29670	50	1	10000000	3915	-9.38	1.30	12	0.15	-4175.00	30063.00	127800	20231212	-69.37	35500	20241115	10.28	111000	-64.73	20240102	35500	10.28	20241115	119200	-67.16	20231220	35500	10.28	20241115	0.50	N	278280	500	50 억	425412	N	N	416	N	N
61	20241219	131059	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39200	-900	5	-2.24	532918400	13716	48.34	39700	39700	38450	52100	28100	40100	38853.78	4.25	0	-3592	41400	40750	39550	38900	37700	41075	39225	50	12000	500	29670	50	1	10000000	3920	-9.39	1.30	12	0.14	-4175.00	30063.00	127800	20231212	-69.33	35500	20241115	10.42	111000	-64.68	20240102	35500	10.42	20241115	119200	-67.11	20231220	35500	10.42	20241115	0.50	N	278280	500	50 억	425412	N	N	416	N	N
62	20241219	121102	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39150	-950	5	-2.37	484098800	12466	43.94	39700	39700	38450	52100	28100	40100	38833.53	4.25	0	-3595	41400	40750	39550	38900	37700	41075	39225	50	12000	500	29670	50	1	10000000	3915	-9.38	1.30	12	0.12	-4175.00	30063.00	127800	20231212	-69.37	35500	20241115	10.28	111000	-64.73	20240102	35500	10.28	20241115	119200	-67.16	20231220	35500	10.28	20241115	0.50	N	278280	500	50 억	425412	N	N	416	N	N
63	20241219	111058	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38800	-1300	5	-3.24	418895150	10788	38.02	39700	39700	38450	52100	28100	40100	38829.73	4.25	0	-3070	41400	40750	39550	38900	37700	41075	39225	50	12000	500	29670	50	1	10000000	3880	-9.29	1.29	12	0.11	-4175.00	30063.00	127800	20231212	-69.64	35500	20241115	9.30	111000	-65.05	20240102	35500	9.30	20241115	119200	-67.45	20231220	35500	9.30	20241115	0.50	N	278280	500	50 억	425412	N	N	416	N	N
64	20241219	101051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39050	-1050	5	-2.62	311009750	8014	28.25	39700	39700	38450	52100	28100	40100	38808.30	4.25	0	-1888	41400	40750	39550	38900	37700	41075	39225	50	12000	500	29670	50	1	10000000	3905	-9.35	1.30	12	0.08	-4175.00	30063.00	127800	20231212	-69.44	35500	20241115	10.00	111000	-64.82	20240102	35500	10.00	20241115	119200	-67.24	20231220	35500	10.00	20241115	0.50	N	278280	500	50 억	425412	N	N	416	N	N
65	20241219	091102	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38500	-1600	5	-3.99	130512850	3366	11.86	39700	39700	38450	52100	28100	40100	38773.87	4.25	0	-1013	41400	40750	39550	38900	37700	41075	39225	50	12000	500	29670	50	1	10000000	3850	-9.22	1.28	12	0.03	-4175.00	30063.00	127800	20231212	-69.87	35500	20241115	8.45	111000	-65.32	20240102	35500	8.45	20241115	119200	-67.70	20231220	35500	8.45	20241115	0.50	N	278280	500	50 억	425412	N	N	416	N	N
66	20241218	161055	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	1700	2	4.43	1117212250	28342	55.33	38600	40200	38350	49900	26900	38400	39418.22	4.17	0	10907	41533	39966	39033	37466	36533	39500	37000	50	11500	500	28410	50	1	10000000	4010	-9.60	1.33	12	0.28	-4175.00	30063.00	132900	20231211	-69.83	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	120000	-66.58	20231218	35500	12.96	20241115	0.50	N	278280	500	50 억	417170	N	N	416	N	N
67	20241218	151100	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39950	1550	2	4.04	1060962850	26938	52.59	38600	40200	38350	49900	26900	38400	39385.36	4.17	0	10360	41533	39966	39033	37466	36533	39500	37000	50	11500	500	28410	50	1	10000000	3995	-9.57	1.33	12	0.27	-4175.00	30063.00	132900	20231211	-69.94	35500	20241115	12.54	111000	-64.01	20240102	35500	12.54	20241115	120000	-66.71	20231218	35500	12.54	20241115	0.50	N	278280	500	50 억	417170	N	N	586	N	N
68	20241218	141058	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39450	1050	2	2.73	822145700	20952	40.90	38600	39700	38350	49900	26900	38400	39239.49	4.17	0	6721	41533	39966	39033	37466	36533	39500	37000	50	11500	500	28410	50	1	10000000	3945	-9.45	1.31	12	0.21	-4175.00	30063.00	132900	20231211	-70.32	35500	20241115	11.13	111000	-64.46	20240102	35500	11.13	20241115	120000	-67.12	20231218	35500	11.13	20241115	0.50	N	278280	500	50 억	417170	N	N	586	N	N
69	20241218	131059	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39150	750	2	1.95	560993550	14345	28.00	38600	39550	38350	49900	26900	38400	39107.25	4.17	0	1274	41533	39966	39033	37466	36533	39500	37000	50	11500	500	28410	50	1	10000000	3915	-9.38	1.30	12	0.14	-4175.00	30063.00	132900	20231211	-70.54	35500	20241115	10.28	111000	-64.73	20240102	35500	10.28	20241115	120000	-67.38	20231218	35500	10.28	20241115	0.50	N	278280	500	50 억	417170	N	N	586	N	N
70	20241218	121051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39000	600	2	1.56	517857400	13243	25.85	38600	39550	38350	49900	26900	38400	39104.24	4.17	0	1047	41533	39966	39033	37466	36533	39500	37000	50	11500	500	28410	50	1	10000000	3900	-9.34	1.30	12	0.13	-4175.00	30063.00	132900	20231211	-70.65	35500	20241115	9.86	111000	-64.86	20240102	35500	9.86	20241115	120000	-67.50	20231218	35500	9.86	20241115	0.50	N	278280	500	50 억	417170	N	N	586	N	N
71	20241218	111057	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39200	800	2	2.08	479216850	12254	23.92	38600	39550	38350	49900	26900	38400	39106.97	4.17	0	1038	41533	39966	39033	37466	36533	39500	37000	50	11500	500	28410	50	1	10000000	3920	-9.39	1.30	12	0.12	-4175.00	30063.00	132900	20231211	-70.50	35500	20241115	10.42	111000	-64.68	20240102	35500	10.42	20241115	120000	-67.33	20231218	35500	10.42	20241115	0.50	N	278280	500	50 억	417170	N	N	586	N	N
72	20241218	101058	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39150	750	2	1.95	313572200	8042	15.70	38600	39350	38350	49900	26900	38400	38991.82	4.17	0	95	41533	39966	39033	37466	36533	39500	37000	50	11500	500	28410	50	1	10000000	3915	-9.38	1.30	12	0.08	-4175.00	30063.00	132900	20231211	-70.54	35500	20241115	10.28	111000	-64.73	20240102	35500	10.28	20241115	120000	-67.38	20231218	35500	10.28	20241115	0.50	N	278280	500	50 억	417170	N	N	586	N	N
73	20241218	091101	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39200	800	2	2.08	142661150	3672	7.17	38600	39300	38350	49900	26900	38400	38851.08	4.17	0	-119	41533	39966	39033	37466	36533	39500	37000	50	11500	500	28410	50	1	10000000	3920	-9.39	1.30	12	0.04	-4175.00	30063.00	132900	20231211	-70.50	35500	20241115	10.42	111000	-64.68	20240102	35500	10.42	20241115	120000	-67.33	20231218	35500	10.42	20241115	0.50	N	278280	500	50 억	417170	N	N	586	N	N
74	20241217	161053	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38400	-1550	5	-3.88	1981677700	51055	123.22	40050	40600	38100	51900	28000	39950	38815.40	4.26	0	-22466	42016	40982	40466	39432	38916	40725	39175	50	11950	500	29560	50	1	10000000	3840	-9.20	1.28	12	0.51	-4175.00	30063.00	137900	20231208	-72.15	35500	20241115	8.17	111000	-65.41	20240102	35500	8.17	20241115	120000	-68.00	20231218	35500	8.17	20241115	0.47	N	278280	500	50 억	426466	N	N	586	N	N
75	20241217	151057	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38250	-1700	5	-4.26	1563591450	40155	96.91	40050	40600	38250	51900	28000	39950	38938.90	4.26	0	-18419	42016	40982	40466	39432	38916	40725	39175	50	11950	500	29560	50	1	10000000	3825	-9.16	1.27	12	0.40	-4175.00	30063.00	137900	20231208	-72.26	35500	20241115	7.75	111000	-65.54	20240102	35500	7.75	20241115	120000	-68.12	20231218	35500	7.75	20241115	0.47	N	278280	500	50 억	426466	N	N	555	N	N
76	20241217	141048	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38850	-1100	5	-2.75	1107552250	28332	68.38	40050	40600	38750	51900	28000	39950	39091.92	4.26	0	-11490	42016	40982	40466	39432	38916	40725	39175	50	11950	500	29560	50	1	10000000	3885	-9.31	1.29	12	0.28	-4175.00	30063.00	137900	20231208	-71.83	35500	20241115	9.44	111000	-65.00	20240102	35500	9.44	20241115	120000	-67.62	20231218	35500	9.44	20241115	0.47	N	278280	500	50 억	426466	N	N	555	N	N
77	20241217	131045	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38850	-1100	5	-2.75	994306700	25428	61.37	40050	40600	38750	51900	28000	39950	39102.83	4.26	0	-11533	42016	40982	40466	39432	38916	40725	39175	50	11950	500	29560	50	1	10000000	3885	-9.31	1.29	12	0.25	-4175.00	30063.00	137900	20231208	-71.83	35500	20241115	9.44	111000	-65.00	20240102	35500	9.44	20241115	120000	-67.62	20231218	35500	9.44	20241115	0.47	N	278280	500	50 억	426466	N	N	555	N	N
78	20241217	121018	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38850	-1100	5	-2.75	885247050	22618	54.59	40050	40600	38750	51900	28000	39950	39139.05	4.26	0	-11095	42016	40982	40466	39432	38916	40725	39175	50	11950	500	29560	50	1	10000000	3885	-9.31	1.29	12	0.23	-4175.00	30063.00	137900	20231208	-71.83	35500	20241115	9.44	111000	-65.00	20240102	35500	9.44	20241115	120000	-67.62	20231218	35500	9.44	20241115	0.47	N	278280	500	50 억	426466	N	N	555	N	N
79	20241217	111032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39000	-950	5	-2.38	774298500	19773	47.72	40050	40600	38750	51900	28000	39950	39159.38	4.26	0	-9292	42016	40982	40466	39432	38916	40725	39175	50	11950	500	29560	50	1	10000000	3900	-9.34	1.30	12	0.20	-4175.00	30063.00	137900	20231208	-71.72	35500	20241115	9.86	111000	-64.86	20240102	35500	9.86	20241115	120000	-67.50	20231218	35500	9.86	20241115	0.47	N	278280	500	50 억	426466	N	N	555	N	N
80	20241217	101039	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38900	-1050	5	-2.63	618521800	15785	38.10	40050	40600	38750	51900	28000	39950	39184.15	4.26	0	-8370	42016	40982	40466	39432	38916	40725	39175	50	11950	500	29560	50	1	10000000	3890	-9.32	1.29	12	0.16	-4175.00	30063.00	137900	20231208	-71.79	35500	20241115	9.58	111000	-64.95	20240102	35500	9.58	20241115	120000	-67.58	20231218	35500	9.58	20241115	0.47	N	278280	500	50 억	426466	N	N	555	N	N
81	20241217	091055	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39250	-700	5	-1.75	202818550	5119	12.35	40050	40600	39150	51900	28000	39950	39620.74	4.26	0	-4015	42016	40982	40466	39432	38916	40725	39175	50	11950	500	29560	50	1	10000000	3925	-9.40	1.31	12	0.05	-4175.00	30063.00	137900	20231208	-71.54	35500	20241115	10.56	111000	-64.64	20240102	35500	10.56	20241115	120000	-67.29	20231218	35500	10.56	20241115	0.47	N	278280	500	50 억	426466	N	N	555	N	N
82	20241216	161045	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39950	450	2	1.14	1676106250	41403	66.38	40200	41500	39950	51300	27650	39500	40483.74	4.07	0	5078	42700	41100	40300	38700	37900	40700	38300	50	11800	500	29230	50	1	10000000	3995	-9.57	1.33	12	0.41	-4175.00	30063.00	137900	20231208	-71.03	35500	20241115	12.54	111000	-64.01	20240102	35500	12.54	20241115	120000	-66.71	20231218	35500	12.54	20241115	0.50	N	278280	500	50 억	406941	N	N	555	N	N
83	20241216	151055	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	600	2	1.52	1336537950	32914	52.77	40200	41500	40000	51300	27650	39500	40606.97	4.07	0	6495	42700	41100	40300	38700	37900	40700	38300	50	11800	500	29230	50	1	10000000	4010	-9.60	1.33	12	0.33	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	120000	-66.58	20231218	35500	12.96	20241115	0.50	N	278280	500	50 억	406941	N	N	407	N	N
84	20241216	141053	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40550	1050	2	2.66	1025373950	25189	40.39	40200	41500	40100	51300	27650	39500	40707.21	4.07	0	8769	42700	41100	40300	38700	37900	40700	38300	50	11800	500	29230	50	1	10000000	4055	-9.71	1.35	12	0.25	-4175.00	30063.00	137900	20231208	-70.59	35500	20241115	14.23	111000	-63.47	20240102	35500	14.23	20241115	120000	-66.21	20231218	35500	14.23	20241115	0.50	N	278280	500	50 억	406941	N	N	407	N	N
85	20241216	131055	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41000	1500	2	3.80	917744200	22551	36.16	40200	41500	40100	51300	27650	39500	40696.39	4.07	0	8272	42700	41100	40300	38700	37900	40700	38300	50	11800	500	29230	50	1	10000000	4100	-9.82	1.36	12	0.23	-4175.00	30063.00	137900	20231208	-70.27	35500	20241115	15.49	111000	-63.06	20240102	35500	15.49	20241115	120000	-65.83	20231218	35500	15.49	20241115	0.50	N	278280	500	50 억	406941	N	N	407	N	N
86	20241216	121053	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40650	1150	2	2.91	755606100	18576	29.78	40200	41500	40100	51300	27650	39500	40676.47	4.07	0	5720	42700	41100	40300	38700	37900	40700	38300	50	11800	500	29230	50	1	10000000	4065	-9.74	1.35	12	0.19	-4175.00	30063.00	137900	20231208	-70.52	35500	20241115	14.51	111000	-63.38	20240102	35500	14.51	20241115	120000	-66.12	20231218	35500	14.51	20241115	0.50	N	278280	500	50 억	406941	N	N	407	N	N
87	20241216	111053	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40700	1200	2	3.04	648603550	15935	25.55	40200	41500	40100	51300	27650	39500	40703.08	4.07	0	4568	42700	41100	40300	38700	37900	40700	38300	50	11800	500	29230	50	1	10000000	4070	-9.75	1.35	12	0.16	-4175.00	30063.00	137900	20231208	-70.49	35500	20241115	14.65	111000	-63.33	20240102	35500	14.65	20241115	120000	-66.08	20231218	35500	14.65	20241115	0.50	N	278280	500	50 억	406941	N	N	407	N	N
88	20241216	101054	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40550	1050	2	2.66	551255300	13529	21.69	40200	41500	40100	51300	27650	39500	40746.20	4.07	0	4266	42700	41100	40300	38700	37900	40700	38300	50	11800	500	29230	50	1	10000000	4055	-9.71	1.35	12	0.14	-4175.00	30063.00	137900	20231208	-70.59	35500	20241115	14.23	111000	-63.47	20240102	35500	14.23	20241115	120000	-66.21	20231218	35500	14.23	20241115	0.50	N	278280	500	50 억	406941	N	N	407	N	N
89	20241216	091054	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41200	1700	2	4.30	304525750	7474	11.98	40200	41350	40100	51300	27650	39500	40744.68	4.07	0	3432	42700	41100	40300	38700	37900	40700	38300	50	11800	500	29230	50	1	10000000	4120	-9.87	1.37	12	0.07	-4175.00	30063.00	137900	20231208	-70.12	35500	20241115	16.06	111000	-62.88	20240102	35500	16.06	20241115	120000	-65.67	20231218	35500	16.06	20241115	0.50	N	278280	500	50 억	406941	N	N	407	N	N
90	20241213	161046	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39500	-1750	5	-4.24	2498366900	62189	122.84	41700	41900	39500	53600	28900	41250	40174.90	4.04	0	-7529	43683	42466	41333	40116	38983	41900	39550	50	12350	500	30520	50	1	10000000	3950	-9.46	1.31	12	0.62	-4175.00	30063.00	137900	20231208	-71.36	35500	20241115	11.27	111000	-64.41	20240102	35500	11.27	20241115	121800	-67.57	20231215	35500	11.27	20241115	0.51	N	278280	500	50 억	404342	N	N	407	N	N
91	20241213	151051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39700	-1550	5	-3.76	2032876900	50419	99.60	41700	41900	39700	53600	28900	41250	40319.66	4.04	0	-5345	43683	42466	41333	40116	38983	41900	39550	50	12350	500	30520	50	1	10000000	3970	-9.51	1.32	12	0.50	-4175.00	30063.00	137900	20231208	-71.21	35500	20241115	11.83	111000	-64.23	20240102	35500	11.83	20241115	121800	-67.41	20231215	35500	11.83	20241115	0.51	N	278280	500	50 억	404342	N	N	381	N	N
92	20241213	141051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39950	-1300	5	-3.15	1512245850	37358	73.80	41700	41900	39900	53600	28900	41250	40479.84	4.04	0	-2701	43683	42466	41333	40116	38983	41900	39550	50	12350	500	30520	50	1	10000000	3995	-9.57	1.33	12	0.37	-4175.00	30063.00	137900	20231208	-71.03	35500	20241115	12.54	111000	-64.01	20240102	35500	12.54	20241115	121800	-67.20	20231215	35500	12.54	20241115	0.51	N	278280	500	50 억	404342	N	N	381	N	N
93	20241213	131052	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40300	-950	5	-2.30	1048915150	25799	50.96	41700	41900	40250	53600	28900	41250	40657.20	4.04	0	624	43683	42466	41333	40116	38983	41900	39550	50	12350	500	30520	50	1	10000000	4030	-9.65	1.34	12	0.26	-4175.00	30063.00	137900	20231208	-70.78	35500	20241115	13.52	111000	-63.69	20240102	35500	13.52	20241115	121800	-66.91	20231215	35500	13.52	20241115	0.51	N	278280	500	50 억	404342	N	N	381	N	N
94	20241213	121051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40550	-700	5	-1.70	740990800	18181	35.91	41700	41900	40350	53600	28900	41250	40756.33	4.04	0	126	43683	42466	41333	40116	38983	41900	39550	50	12350	500	30520	50	1	10000000	4055	-9.71	1.35	12	0.18	-4175.00	30063.00	137900	20231208	-70.59	35500	20241115	14.23	111000	-63.47	20240102	35500	14.23	20241115	121800	-66.71	20231215	35500	14.23	20241115	0.51	N	278280	500	50 억	404342	N	N	381	N	N
95	20241213	111050	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40550	-700	5	-1.70	538219050	13193	26.06	41700	41900	40350	53600	28900	41250	40795.80	4.04	0	-415	43683	42466	41333	40116	38983	41900	39550	50	12350	500	30520	50	1	10000000	4055	-9.71	1.35	12	0.13	-4175.00	30063.00	137900	20231208	-70.59	35500	20241115	14.23	111000	-63.47	20240102	35500	14.23	20241115	121800	-66.71	20231215	35500	14.23	20241115	0.51	N	278280	500	50 억	404342	N	N	381	N	N
96	20241213	101042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40600	-650	5	-1.58	375200500	9173	18.12	41700	41900	40500	53600	28900	41250	40902.70	4.04	0	-98	43683	42466	41333	40116	38983	41900	39550	50	12350	500	30520	50	1	10000000	4060	-9.72	1.35	12	0.09	-4175.00	30063.00	137900	20231208	-70.56	35500	20241115	14.37	111000	-63.42	20240102	35500	14.37	20241115	121800	-66.67	20231215	35500	14.37	20241115	0.51	N	278280	500	50 억	404342	N	N	381	N	N
97	20241213	091048	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40950	-300	5	-0.73	143852650	3511	6.94	41700	41900	40650	53600	28900	41250	40971.99	4.04	0	860	43683	42466	41333	40116	38983	41900	39550	50	12350	500	30520	50	1	10000000	4095	-9.81	1.36	12	0.04	-4175.00	30063.00	137900	20231208	-70.30	35500	20241115	15.35	111000	-63.11	20240102	35500	15.35	20241115	121800	-66.38	20231215	35500	15.35	20241115	0.51	N	278280	500	50 억	404342	N	N	381	N	N
98	20241212	161050	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41250	-850	5	-2.02	2087112850	50566	126.01	42100	42550	40200	54700	29500	42100	41275.12	4.04	0	-7393	43900	43000	41200	40300	38500	43450	40750	50	12600	500	31150	50	1	10000000	4125	-9.88	1.37	12	0.51	-4175.00	30063.00	137900	20231208	-70.09	35500	20241115	16.20	111000	-62.84	20240102	35500	16.20	20241115	127800	-67.72	20231212	35500	16.20	20241115	0.52	N	278280	500	50 억	404404	N	N	381	N	N
99	20241212	151044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41750	-350	5	-0.83	1196414450	29002	72.28	42100	42550	40200	54700	29500	42100	41252.83	4.04	0	-3799	43900	43000	41200	40300	38500	43450	40750	50	12600	500	31150	50	1	10000000	4175	-10.00	1.39	12	0.29	-4175.00	30063.00	137900	20231208	-69.72	35500	20241115	17.61	111000	-62.39	20240102	35500	17.61	20241115	127800	-67.33	20231212	35500	17.61	20241115	0.52	N	278280	500	50 억	404404	N	N	346	N	N
100	20241212	141042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40950	-1150	5	-2.73	968357000	23488	58.53	42100	42550	40200	54700	29500	42100	41227.73	4.04	0	-4217	43900	43000	41200	40300	38500	43450	40750	50	12600	500	31150	50	1	10000000	4095	-9.81	1.36	12	0.23	-4175.00	30063.00	137900	20231208	-70.30	35500	20241115	15.35	111000	-63.11	20240102	35500	15.35	20241115	127800	-67.96	20231212	35500	15.35	20241115	0.52	N	278280	500	50 억	404404	N	N	346	N	N
101	20241212	131030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40350	-1750	5	-4.16	879209000	21287	53.05	42100	42550	40300	54700	29500	42100	41302.63	4.04	0	-3838	43900	43000	41200	40300	38500	43450	40750	50	12600	500	31150	50	1	10000000	4035	-9.66	1.34	12	0.21	-4175.00	30063.00	137900	20231208	-70.74	35500	20241115	13.66	111000	-63.65	20240102	35500	13.66	20241115	127800	-68.43	20231212	35500	13.66	20241115	0.52	N	278280	500	50 억	404404	N	N	346	N	N
102	20241212	121025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40750	-1350	5	-3.21	754296150	18200	45.36	42100	42550	40550	54700	29500	42100	41444.84	4.04	0	-3002	43900	43000	41200	40300	38500	43450	40750	50	12600	500	31150	50	1	10000000	4075	-9.76	1.36	12	0.18	-4175.00	30063.00	137900	20231208	-70.45	35500	20241115	14.79	111000	-63.29	20240102	35500	14.79	20241115	127800	-68.11	20231212	35500	14.79	20241115	0.52	N	278280	500	50 억	404404	N	N	346	N	N
103	20241212	111037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41300	-800	5	-1.90	591824150	14227	35.45	42100	42550	40700	54700	29500	42100	41598.66	4.04	0	-1666	43900	43000	41200	40300	38500	43450	40750	50	12600	500	31150	50	1	10000000	4130	-9.89	1.37	12	0.14	-4175.00	30063.00	137900	20231208	-70.05	35500	20241115	16.34	111000	-62.79	20240102	35500	16.34	20241115	127800	-67.68	20231212	35500	16.34	20241115	0.52	N	278280	500	50 억	404404	N	N	346	N	N
104	20241212	101034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40750	-1350	5	-3.21	434903350	10413	25.95	42100	42550	40750	54700	29500	42100	41765.42	4.04	0	-1582	43900	43000	41200	40300	38500	43450	40750	50	12600	500	31150	50	1	10000000	4075	-9.76	1.36	12	0.10	-4175.00	30063.00	137900	20231208	-70.45	35500	20241115	14.79	111000	-63.29	20240102	35500	14.79	20241115	127800	-68.11	20231212	35500	14.79	20241115	0.52	N	278280	500	50 억	404404	N	N	346	N	N
105	20241212	091044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42050	-50	5	-0.12	106611000	2525	6.29	42100	42550	42000	54700	29500	42100	42222.18	4.04	0	-32	43900	43000	41200	40300	38500	43450	40750	50	12600	500	31150	50	1	10000000	4205	-10.07	1.40	12	0.03	-4175.00	30063.00	137900	20231208	-69.51	35500	20241115	18.45	111000	-62.12	20240102	35500	18.45	20241115	127800	-67.10	20231212	35500	18.45	20241115	0.52	N	278280	500	50 억	404404	N	N	346	N	N
106	20241211	161036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42100	2300	2	5.78	1644749500	40113	170.24	39450	42100	39400	51700	27900	39800	41000.13	3.97	0	4728	41966	40882	39166	38082	36366	41425	38625	50	11900	500	29450	50	1	10000000	4210	-10.08	1.40	12	0.40	-4175.00	30063.00	137900	20231208	-69.47	35500	20241115	18.59	111000	-62.07	20240102	35500	18.59	20241115	132900	-68.32	20231211	35500	18.59	20241115	0.51	N	278280	500	50 억	396930	N	N	346	N	N
107	20241211	151014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42000	2200	2	5.53	1538437950	37581	159.50	39450	42000	39400	51700	27900	39800	40936.59	3.97	0	3960	41966	40882	39166	38082	36366	41425	38625	50	11900	500	29450	50	1	10000000	4200	-10.06	1.40	12	0.38	-4175.00	30063.00	137900	20231208	-69.54	35500	20241115	18.31	111000	-62.16	20240102	35500	18.31	20241115	132900	-68.40	20231211	35500	18.31	20241115	0.51	N	278280	500	50 억	396930	N	N	286	N	N
108	20241211	141044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40750	950	2	2.39	1307130150	32007	135.84	39450	42000	39400	51700	27900	39800	40838.88	3.97	0	2328	41966	40882	39166	38082	36366	41425	38625	50	11900	500	29450	50	1	10000000	4075	-9.76	1.36	12	0.32	-4175.00	30063.00	137900	20231208	-70.45	35500	20241115	14.79	111000	-63.29	20240102	35500	14.79	20241115	132900	-69.34	20231211	35500	14.79	20241115	0.51	N	278280	500	50 억	396930	N	N	286	N	N
109	20241211	131046	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40450	650	2	1.63	1144081400	27992	118.80	39450	42000	39400	51700	27900	39800	40871.73	3.97	0	2038	41966	40882	39166	38082	36366	41425	38625	50	11900	500	29450	50	1	10000000	4045	-9.69	1.35	12	0.28	-4175.00	30063.00	137900	20231208	-70.67	35500	20241115	13.94	111000	-63.56	20240102	35500	13.94	20241115	132900	-69.56	20231211	35500	13.94	20241115	0.51	N	278280	500	50 억	396930	N	N	286	N	N
110	20241211	121047	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40450	650	2	1.63	935851850	22851	96.98	39450	42000	39400	51700	27900	39800	40954.52	3.97	0	2336	41966	40882	39166	38082	36366	41425	38625	50	11900	500	29450	50	1	10000000	4045	-9.69	1.35	12	0.23	-4175.00	30063.00	137900	20231208	-70.67	35500	20241115	13.94	111000	-63.56	20240102	35500	13.94	20241115	132900	-69.56	20231211	35500	13.94	20241115	0.51	N	278280	500	50 억	396930	N	N	286	N	N
111	20241211	111043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40500	700	2	1.76	727592550	17714	75.18	39450	42000	39400	51700	27900	39800	41074.44	3.97	0	2331	41966	40882	39166	38082	36366	41425	38625	50	11900	500	29450	50	1	10000000	4050	-9.70	1.35	12	0.18	-4175.00	30063.00	137900	20231208	-70.63	35500	20241115	14.08	111000	-63.51	20240102	35500	14.08	20241115	132900	-69.53	20231211	35500	14.08	20241115	0.51	N	278280	500	50 억	396930	N	N	286	N	N
112	20241211	101044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40650	850	2	2.14	454161350	11015	46.75	39450	42000	39400	51700	27900	39800	41231.17	3.97	0	1130	41966	40882	39166	38082	36366	41425	38625	50	11900	500	29450	50	1	10000000	4065	-9.74	1.35	12	0.11	-4175.00	30063.00	137900	20231208	-70.52	35500	20241115	14.51	111000	-63.38	20240102	35500	14.51	20241115	132900	-69.41	20231211	35500	14.51	20241115	0.51	N	278280	500	50 억	396930	N	N	286	N	N
113	20241211	091049	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41250	1450	2	3.64	76473450	1893	8.03	39450	41250	39400	51700	27900	39800	40398.02	3.97	0	-299	41966	40882	39166	38082	36366	41425	38625	50	11900	500	29450	50	1	10000000	4125	-9.88	1.37	12	0.02	-4175.00	30063.00	137900	20231208	-70.09	35500	20241115	16.20	111000	-62.84	20240102	35500	16.20	20241115	132900	-68.96	20231211	35500	16.20	20241115	0.51	N	278280	500	50 억	396930	N	N	286	N	N
114	20241210	161034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39800	1900	2	5.01	930828450	23542	71.20	37450	40250	37450	49250	26550	37900	39538.93	3.91	0	5921	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3980	-9.53	1.32	12	0.24	-4175.00	30063.00	137900	20231208	-71.14	35500	20241115	12.11	111000	-64.14	20240102	35500	12.11	20241115	132900	-70.05	20231211	35500	12.11	20241115	0.52	N	278280	500	50 억	391184	N	N	286	N	N
115	20241210	151037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39500	1600	2	4.22	876778650	22178	67.07	37450	40250	37450	49250	26550	37900	39533.71	3.91	0	6022	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3950	-9.46	1.31	12	0.22	-4175.00	30063.00	137900	20231208	-71.36	35500	20241115	11.27	111000	-64.41	20240102	35500	11.27	20241115	132900	-70.28	20231211	35500	11.27	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
116	20241210	141036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40000	2100	2	5.54	770667000	19510	59.00	37450	40250	37450	49250	26550	37900	39501.13	3.91	0	6802	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	4000	-9.58	1.33	12	0.20	-4175.00	30063.00	137900	20231208	-70.99	35500	20241115	12.68	111000	-63.96	20240102	35500	12.68	20241115	132900	-69.90	20231211	35500	12.68	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
117	20241210	131037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	2200	2	5.80	730162550	18500	55.95	37450	40150	37450	49250	26550	37900	39468.25	3.91	0	6657	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	4010	-9.60	1.33	12	0.19	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	132900	-69.83	20231211	35500	12.96	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
118	20241210	121036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39950	2050	2	5.41	647959300	16447	49.74	37450	40150	37450	49250	26550	37900	39396.81	3.91	0	6354	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3995	-9.57	1.33	12	0.16	-4175.00	30063.00	137900	20231208	-71.03	35500	20241115	12.54	111000	-64.01	20240102	35500	12.54	20241115	132900	-69.94	20231211	35500	12.54	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
119	20241210	111036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39700	1800	2	4.75	526267700	13403	40.54	37450	40100	37450	49250	26550	37900	39264.92	3.91	0	4963	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3970	-9.51	1.32	12	0.13	-4175.00	30063.00	137900	20231208	-71.21	35500	20241115	11.83	111000	-64.23	20240102	35500	11.83	20241115	132900	-70.13	20231211	35500	11.83	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
120	20241210	101036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39950	2050	2	5.41	356082750	9126	27.60	37450	40100	37450	49250	26550	37900	39018.49	3.91	0	2755	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3995	-9.57	1.33	12	0.09	-4175.00	30063.00	137900	20231208	-71.03	35500	20241115	12.54	111000	-64.01	20240102	35500	12.54	20241115	132900	-69.94	20231211	35500	12.54	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
121	20241210	091043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38500	600	2	1.58	103340800	2712	8.20	37450	39000	37450	49250	26550	37900	38105.01	3.91	0	821	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3850	-9.22	1.28	12	0.03	-4175.00	30063.00	137900	20231208	-72.08	35500	20241115	8.45	111000	-65.32	20240102	35500	8.45	20241115	132900	-71.03	20231211	35500	8.45	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
122	20241209	161033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37900	-2700	5	-6.65	1283737600	32939	106.58	40600	40750	37800	52700	28450	40600	38974.06	3.95	0	-1403	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3790	-9.08	1.26	12	0.33	-4175.00	30063.00	137900	20231208	-72.52	35500	20241115	6.76	111000	-65.86	20240102	35500	6.76	20241115	132900	-71.48	20231211	35500	6.76	20241115	0.51	N	278280	500	50 억	395392	N	N	164	N	N
123	20241209	151035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38300	-2300	5	-5.67	1170115800	29953	96.92	40600	40750	38250	52700	28450	40600	39065.06	3.95	0	-1692	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3830	-9.17	1.27	12	0.30	-4175.00	30063.00	137900	20231208	-72.23	35500	20241115	7.89	111000	-65.50	20240102	35500	7.89	20241115	132900	-71.18	20231211	35500	7.89	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
124	20241209	141035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38700	-1900	5	-4.68	909572000	23209	75.10	40600	40750	38500	52700	28450	40600	39190.49	3.95	0	-751	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3870	-9.27	1.29	12	0.23	-4175.00	30063.00	137900	20231208	-71.94	35500	20241115	9.01	111000	-65.14	20240102	35500	9.01	20241115	132900	-70.88	20231211	35500	9.01	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
125	20241209	131038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38950	-1650	5	-4.06	777811000	19814	64.11	40600	40750	38500	52700	28450	40600	39255.63	3.95	0	-1287	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3895	-9.33	1.30	12	0.20	-4175.00	30063.00	137900	20231208	-71.75	35500	20241115	9.72	111000	-64.91	20240102	35500	9.72	20241115	132900	-70.69	20231211	35500	9.72	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
126	20241209	121034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39350	-1250	5	-3.08	664860100	16916	54.74	40600	40750	38500	52700	28450	40600	39303.62	3.95	0	-1002	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3935	-9.43	1.31	12	0.17	-4175.00	30063.00	137900	20231208	-71.46	35500	20241115	10.85	111000	-64.55	20240102	35500	10.85	20241115	132900	-70.39	20231211	35500	10.85	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
127	20241209	111034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39450	-1150	5	-2.83	532212250	13536	43.80	40600	40750	38500	52700	28450	40600	39318.28	3.95	0	-2200	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3945	-9.45	1.31	12	0.14	-4175.00	30063.00	137900	20231208	-71.39	35500	20241115	11.13	111000	-64.46	20240102	35500	11.13	20241115	132900	-70.32	20231211	35500	11.13	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
128	20241209	101032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39900	-700	5	-1.72	456486800	11628	37.62	40600	40750	38500	52700	28450	40600	39257.55	3.95	0	-2250	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3990	-9.56	1.33	12	0.12	-4175.00	30063.00	137900	20231208	-71.07	35500	20241115	12.39	111000	-64.05	20240102	35500	12.39	20241115	132900	-69.98	20231211	35500	12.39	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
129	20241209	091026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39200	-1400	5	-3.45	110529450	2786	9.01	40600	40750	38800	52700	28450	40600	39673.17	3.95	0	621	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3920	-9.39	1.30	12	0.03	-4175.00	30063.00	137900	20231208	-71.57	35500	20241115	10.42	111000	-64.68	20240102	35500	10.42	20241115	132900	-70.50	20231211	35500	10.42	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
130	20241206	161025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40600	500	2	1.25	1244722300	30863	121.09	40500	41100	39200	52100	28100	40100	40330.50	3.96	0	3858	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4060	-9.72	1.35	12	0.31	-4175.00	30063.00	137900	20231208	-70.56	35500	20241115	14.37	111000	-63.42	20240102	35500	14.37	20241115	137900	-70.56	20231208	35500	14.37	20241115	0.53	N	278280	500	50 억	395671	N	N	116	N	N
131	20241206	151029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40350	250	2	0.62	1201979200	29808	116.95	40500	41100	39200	52100	28100	40100	40324.05	3.96	0	3993	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4035	-9.66	1.34	12	0.30	-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	0.53	N	278280	500	50 억	395671	N	N	60	N	N
132	20241206	141027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40300	200	2	0.50	1022072000	25360	99.50	40500	41100	39200	52100	28100	40100	40302.52	3.96	0	3238	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4030	-9.65	1.34	12	0.25	-4175.00	30063.00	137900	20231208	-70.78	35500	20241115	13.52	111000	-63.69	20240102	35500	13.52	20241115	137900	-70.78	20231208	35500	13.52	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
133	20241206	131027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40000	-100	5	-0.25	957101450	23738	93.13	40500	41100	39200	52100	28100	40100	40319.38	3.96	0	3194	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4000	-9.58	1.33	12	0.24	-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	0.53	N	278280	500	50 억	395671	N	N	60	N	N
134	20241206	121021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40800	700	2	1.75	895594350	22219	87.17	40500	41100	39200	52100	28100	40100	40307.59	3.96	0	3421	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4080	-9.77	1.36	12	0.22	-4175.00	30063.00	137900	20231208	-70.41	35500	20241115	14.93	111000	-63.24	20240102	35500	14.93	20241115	137900	-70.41	20231208	35500	14.93	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
135	20241206	111017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39800	-300	5	-0.75	712292050	17670	69.33	40500	41100	39200	52100	28100	40100	40310.81	3.96	0	1380	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	3980	-9.53	1.32	12	0.18	-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	0.53	N	278280	500	50 억	395671	N	N	60	N	N
136	20241206	101018	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40550	450	2	1.12	350799000	8606	33.76	40500	41100	40300	52100	28100	40100	40762.14	3.96	0	-702	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4055	-9.71	1.35	12	0.09	-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	0.53	N	278280	500	50 억	395671	N	N	60	N	N
137	20241206	091026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40700	600	2	1.50	61499650	1512	5.93	40500	40950	40300	52100	28100	40100	40674.37	3.96	0	483	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4070	-9.75	1.35	12	0.02	-4175.00	30063.00	137900	20231208	-70.49	35500	20241115	14.65	111000	-63.33	20240102	35500	14.65	20241115	137900	-70.49	20231208	35500	14.65	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
138	20241205	161006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	-2500	5	-5.87	1037697600	25410	115.84	42150	42500	40000	55300	29850	42600	40839.26	4.03	0	-8970	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4010	-9.60	1.33	12	0.25	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	137900	-70.92	20231208	35500	12.96	20241115	0.53	N	278280	500	50 억	403371	N	N	58	N	N
139	20241205	151013	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	-2500	5	-5.87	958526450	23436	106.84	42150	42500	40000	55300	29850	42600	40899.75	4.03	0	-8570	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4010	-9.60	1.33	12	0.23	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	137900	-70.92	20231208	35500	12.96	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
140	20241205	140958	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40500	-2100	5	-4.93	788090950	19203	87.55	42150	42500	40450	55300	29850	42600	41039.99	4.03	0	-8329	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4050	-9.70	1.35	12	0.19	-4175.00	30063.00	137900	20231208	-70.63	35500	20241115	14.08	111000	-63.51	20240102	35500	14.08	20241115	137900	-70.63	20231208	35500	14.08	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
141	20241205	131008	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40600	-2000	5	-4.69	685089300	16663	75.97	42150	42500	40550	55300	29850	42600	41114.40	4.03	0	-7366	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4060	-9.72	1.35	12	0.17	-4175.00	30063.00	137900	20231208	-70.56	35500	20241115	14.37	111000	-63.42	20240102	35500	14.37	20241115	137900	-70.56	20231208	35500	14.37	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
142	20241205	121007	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40850	-1750	5	-4.11	566350350	13742	62.65	42150	42500	40650	55300	29850	42600	41213.09	4.03	0	-6319	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4085	-9.78	1.36	12	0.14	-4175.00	30063.00	137900	20231208	-70.38	35500	20241115	15.07	111000	-63.20	20240102	35500	15.07	20241115	137900	-70.38	20231208	35500	15.07	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
143	20241205	111006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41000	-1600	5	-3.76	494347300	11980	54.62	42150	42500	40650	55300	29850	42600	41264.38	4.03	0	-5588	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4100	-9.82	1.36	12	0.12	-4175.00	30063.00	137900	20231208	-70.27	35500	20241115	15.49	111000	-63.06	20240102	35500	15.49	20241115	137900	-70.27	20231208	35500	15.49	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
144	20241205	101005	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41200	-1400	5	-3.29	349885050	8446	38.50	42150	42500	40950	55300	29850	42600	41426.12	4.03	0	-4117	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4120	-9.87	1.37	12	0.08	-4175.00	30063.00	137900	20231208	-70.12	35500	20241115	16.06	111000	-62.88	20240102	35500	16.06	20241115	137900	-70.12	20231208	35500	16.06	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
145	20241205	091012	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41800	-800	5	-1.88	69100250	1649	7.52	42150	42500	41650	55300	29850	42600	41904.34	4.03	0	-348	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4180	-10.01	1.39	12	0.02	-4175.00	30063.00	137900	20231208	-69.69	35500	20241115	17.75	111000	-62.34	20240102	35500	17.75	20241115	137900	-69.69	20231208	35500	17.75	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
146	20241204	160949	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42600	-850	5	-1.96	932825100	21921	100.16	41400	43250	41400	56400	30450	43450	42553.94	4.01	0	2208	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4260	-10.20	1.42	12	0.22	-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	400916	N	N	92	N	N
147	20241204	150950	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	889739250	20907	95.53	41400	43250	41400	56400	30450	43450	42557.00	4.01	0	2532	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.21	-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	0.56	N	278280	500	50 억	400916	N	N	412	N	N
148	20241204	140952	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	829961100	19499	89.09	41400	43250	41400	56400	30450	43450	42564.29	4.01	0	2438	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.19	-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	0.56	N	278280	500	50 억	400916	N	N	412	N	N
149	20241204	130944	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42700	-750	5	-1.73	760927600	17871	81.65	41400	43250	41400	56400	30450	43450	42578.90	4.01	0	2224	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4270	-10.23	1.42	12	0.18	-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	400916	N	N	412	N	N
150	20241204	120940	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42400	-1050	5	-2.42	725841100	17047	77.89	41400	43250	41400	56400	30450	43450	42578.82	4.01	0	2273	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4240	-10.16	1.41	12	0.17	-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	400916	N	N	412	N	N
151	20241204	110933	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	623085050	14606	66.74	41400	43250	41400	56400	30450	43450	42659.53	4.01	0	2353	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.15	-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	0.56	N	278280	500	50 억	400916	N	N	412	N	N
152	20241204	100935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42950	-500	5	-1.15	438656350	10276	46.95	41400	43250	41400	56400	30450	43450	42687.46	4.01	0	3539	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4295	-10.29	1.43	12	0.10	-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	400916	N	N	412	N	N
153	20241204	090956	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43000	-450	5	-1.04	183597600	4314	19.71	41400	43100	41400	56400	30450	43450	42558.55	4.01	0	2617	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4300	-10.30	1.43	12	0.04	-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	0.56	N	278280	500	50 억	400916	N	N	412	N	N
154	20241203	161033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43450	650	2	1.52	939131150	21795	57.22	42700	44300	41950	55600	30000	42800	43089.29	4.03	0	-2986	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4345	-10.41	1.45	12	0.22	-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	0.55	N	278280	500	50 억	402666	N	N	398	N	N
155	20241203	151112	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43700	900	2	2.10	875356550	20330	53.37	42700	44300	41950	55600	30000	42800	43057.38	4.03	0	-2665	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4370	-10.47	1.45	12	0.20	-4175.00	30063.00	137900	20231208	-68.31	35500	20241115	23.10	111000	-60.63	20240102	35500	23.10	20241115	137900	-68.31	20231208	35500	23.10	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
156	20241203	141051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43550	750	2	1.75	630508150	14744	38.71	42700	43700	41950	55600	30000	42800	42763.71	4.03	0	-3283	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4355	-10.43	1.45	12	0.15	-4175.00	30063.00	137900	20231208	-68.42	35500	20241115	22.68	111000	-60.77	20240102	35500	22.68	20241115	137900	-68.42	20231208	35500	22.68	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
157	20241203	131051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43100	300	2	0.70	433117600	10156	26.66	42700	43500	41950	55600	30000	42800	42646.47	4.03	0	-1945	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4310	-10.32	1.43	12	0.10	-4175.00	30063.00	137900	20231208	-68.75	35500	20241115	21.41	111000	-61.17	20240102	35500	21.41	20241115	137900	-68.75	20231208	35500	21.41	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
158	20241203	121103	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42950	150	2	0.35	371784450	8730	22.92	42700	43500	41950	55600	30000	42800	42586.99	4.03	0	-2053	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4295	-10.29	1.43	12	0.09	-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	0.55	N	278280	500	50 억	402666	N	N	165	N	N
159	20241203	111043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42750	-50	5	-0.12	323738300	7608	19.97	42700	43500	41950	55600	30000	42800	42552.35	4.03	0	-2042	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4275	-10.24	1.42	12	0.08	-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	0.55	N	278280	500	50 억	402666	N	N	165	N	N
160	20241203	101029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42300	-500	5	-1.17	250727500	5894	15.47	42700	43500	41950	55600	30000	42800	42539.45	4.03	0	-1619	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4230	-10.13	1.41	12	0.06	-4175.00	30063.00	137900	20231208	-69.33	35500	20241115	19.15	111000	-61.89	20240102	35500	19.15	20241115	137900	-69.33	20231208	35500	19.15	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
161	20241203	091021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43050	250	2	0.58	49948550	1159	3.04	42700	43500	42700	55600	30000	42800	43096.25	4.03	0	63	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4305	-10.31	1.43	12	0.01	-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	0.55	N	278280	500	50 억	402666	N	N	165	N	N
162	20241202	161004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42800	1650	2	4.01	1625805150	38064	167.23	41700	43550	41700	53400	28850	41150	42712.41	4.04	0	-393	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4280	-10.25	1.42	12	0.38	-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	0.55	N	278280	500	50 억	403715	N	N	165	N	N
163	20241202	151134	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42550	1400	2	3.40	1570104800	36761	161.51	41700	43550	41700	53400	28850	41150	42711.16	4.04	0	-737	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4255	-10.19	1.42	12	0.37	-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	0.55	N	278280	500	50 억	403715	N	N	60	N	N
164	20241202	141044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42900	1750	2	4.25	1432766550	33552	147.41	41700	43550	41700	53400	28850	41150	42702.87	4.04	0	-416	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4290	-10.28	1.43	12	0.34	-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	0.55	N	278280	500	50 억	403715	N	N	60	N	N
165	20241202	131019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	1300	2	3.16	1181190400	27680	121.61	41700	43550	41700	53400	28850	41150	42673.06	4.04	0	-2202	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4245	-10.17	1.41	12	0.28	-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	0.55	N	278280	500	50 억	403715	N	N	60	N	N
166	20241202	121038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42150	1000	2	2.43	1050562750	24596	108.06	41700	43550	41700	53400	28850	41150	42712.75	4.04	0	-430	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4215	-10.10	1.40	12	0.25	-4175.00	30063.00	137900	20231208	-69.43	35500	20241115	18.73	111000	-62.03	20240102	35500	18.73	20241115	137900	-69.43	20231208	35500	18.73	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
167	20241202	110946	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43100	1950	2	4.74	869671650	20343	89.38	41700	43550	41700	53400	28850	41150	42750.41	4.04	0	678	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4310	-10.32	1.43	12	0.20	-4175.00	30063.00	137900	20231208	-68.75	35500	20241115	21.41	111000	-61.17	20240102	35500	21.41	20241115	137900	-68.75	20231208	35500	21.41	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
168	20241202	100954	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42150	1000	2	2.43	636570250	14876	65.36	41700	43550	41700	53400	28850	41150	42791.76	4.04	0	1647	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4215	-10.10	1.40	12	0.15	-4175.00	30063.00	137900	20231208	-69.43	35500	20241115	18.73	111000	-62.03	20240102	35500	18.73	20241115	137900	-69.43	20231208	35500	18.73	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
169	20241202	090950	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42850	1700	2	4.13	84343700	1994	8.76	41700	42850	41700	53400	28850	41150	42298.75	4.04	0	372	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	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	0.55	N	278280	500	50 억	403715	N	N	60	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History