KissMeData/348370/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161247	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53808985000	413120	130.27	120500	136500	118100	156600	84400	120500	130230.42	12.57	90054	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.96	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2654452	N	N	1461	N	N
3	20241231	151231	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53808985000	413120	130.27	120500	136500	118100	156600	84400	120500	130230.42	12.57	90054	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.96	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2654452	N	N	1461	N	N
4	20241231	141247	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53808985000	413120	130.27	120500	136500	118100	156600	84400	120500	130230.42	12.57	90054	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.96	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2654452	N	N	1461	N	N
5	20241231	131247	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53808985000	413120	130.27	120500	136500	118100	156600	84400	120500	130230.42	12.57	90054	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.96	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2654452	N	N	1461	N	N
6	20241231	121247	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53808985000	413120	130.27	120500	136500	118100	156600	84400	120500	130230.42	12.57	90054	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.96	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2654452	N	N	1461	N	N
7	20241231	111245	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53808985000	413120	130.27	120500	136500	118100	156600	84400	120500	130230.42	12.57	90054	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.96	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2654452	N	N	1461	N	N
8	20241231	101239	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53808985000	413120	130.27	120500	136500	118100	156600	84400	120500	130230.42	12.57	90054	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.96	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2654452	N	N	1461	N	N
9	20241231	091242	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53808985000	413120	130.27	120500	136500	118100	156600	84400	120500	130230.42	12.57	90054	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.96	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2654452	N	N	1461	N	N
10	20241230	161239	57	100.00	KSQ150	화학	N	N	N	N	Y	132900	12400	2	10.29	53532767900	411053	129.62	120500	136500	118100	156600	84400	120500	130230.42	12.15	0	75736	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28055	-47.09	8.68	12	1.95	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	394500	-66.31	20240408	78800	68.65	20240104	394500	-66.31	20240408	78800	68.65	20240104	0.73	N	348370	500	105 억	2564398	N	N	1446	N	N
11	20241230	151242	57	100.00	KSQ150	화학	N	N	N	N	Y	133500	13000	2	10.79	52092133700	400228	126.21	120500	136500	118100	156600	84400	120500	130156.15	12.15	0	78798	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28182	-47.31	8.72	12	1.90	-2822.00	15316.00	394500	20240408	-66.16	72500	20231226	84.14	394500	-66.16	20240408	78800	69.42	20240104	394500	-66.16	20240408	78800	69.42	20240104	0.73	N	348370	500	105 억	2564398	N	N	1991	N	N
12	20241230	141242	57	100.00	KSQ150	화학	N	N	N	N	Y	132800	12300	2	10.21	48833533700	375701	118.48	120500	136500	118100	156600	84400	120500	129979.78	12.15	0	78798	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28034	-47.06	8.67	12	1.78	-2822.00	15316.00	394500	20240408	-66.34	72500	20231226	83.17	394500	-66.34	20240408	78800	68.53	20240104	394500	-66.34	20240408	78800	68.53	20240104	0.73	N	348370	500	105 억	2564398	N	N	1991	N	N
13	20241230	131243	57	100.00	KSQ150	화학	N	N	N	N	Y	135000	14500	2	12.03	46154337400	355543	112.12	120500	136500	118100	156600	84400	120500	129813.66	12.15	0	74740	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28499	-47.84	8.81	12	1.68	-2822.00	15316.00	394500	20240408	-65.78	72500	20231226	86.21	394500	-65.78	20240408	78800	71.32	20240104	394500	-65.78	20240408	78800	71.32	20240104	0.73	N	348370	500	105 억	2564398	N	N	1991	N	N
14	20241230	121239	57	100.00	KSQ150	화학	N	N	N	N	Y	133900	13400	2	11.12	39011313900	302699	95.45	120500	135100	118100	156600	84400	120500	128878.24	12.15	0	60431	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	28267	-47.45	8.74	12	1.43	-2822.00	15316.00	394500	20240408	-66.06	72500	20231226	84.69	394500	-66.06	20240408	78800	69.92	20240104	394500	-66.06	20240408	78800	69.92	20240104	0.73	N	348370	500	105 억	2564398	N	N	1991	N	N
15	20241230	111240	57	100.00	KSQ150	화학	N	N	N	N	Y	131800	11300	2	9.38	30406278200	238134	75.09	120500	134000	118100	156600	84400	120500	127685.58	12.15	0	39711	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	27823	-46.70	8.61	12	1.13	-2822.00	15316.00	394500	20240408	-66.59	72500	20231226	81.79	394500	-66.59	20240408	78800	67.26	20240104	394500	-66.59	20240408	78800	67.26	20240104	0.73	N	348370	500	105 억	2564398	N	N	1991	N	N
16	20241230	101240	57	100.00	KSQ150	화학	N	N	N	N	Y	129000	8500	2	7.05	18937034100	150725	47.53	120500	129400	118100	156600	84400	120500	125639.64	12.15	0	19292	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	27232	-45.71	8.42	12	0.71	-2822.00	15316.00	394500	20240408	-67.30	72500	20231226	77.93	394500	-67.30	20240408	78800	63.71	20240104	394500	-67.30	20240408	78800	63.71	20240104	0.73	N	348370	500	105 억	2564398	N	N	1991	N	N
17	20241230	091243	57	100.00	KSQ150	화학	N	N	N	N	Y	123900	3400	2	2.82	4617630700	37798	11.92	120500	124600	118100	156600	84400	120500	122166.01	12.15	0	-1751	129966	125232	121366	116632	112766	123300	114700	106	36100	500	84350	100	1	21110225	26156	-43.91	8.09	12	0.18	-2822.00	15316.00	394500	20240408	-68.59	72500	20231226	70.90	394500	-68.59	20240408	78800	57.23	20240104	394500	-68.59	20240408	78800	57.23	20240104	0.73	N	348370	500	105 억	2564398	N	N	1991	N	N
18	20241227	161236	57	100.00	KSQ150	화학	N	N	N	N	Y	120500	-4300	5	-3.45	37965930800	313941	109.20	124000	126100	117500	162200	87400	124800	120934.08	11.93	0	38784	139200	132000	128000	120800	116800	130000	118800	106	37400	500	87360	100	1	21110225	25438	-42.70	7.87	12	1.49	-2822.00	15316.00	394500	20240408	-69.46	72500	20231226	66.21	394500	-69.46	20240408	78800	52.92	20240104	394500	-69.46	20240408	73400	64.17	20231227	0.75	N	348370	500	105 억	2518163	N	N	1991	N	N
19	20241227	151234	57	100.00	KSQ150	화학	N	N	N	N	Y	120900	-3900	5	-3.12	36464768900	301497	104.87	124000	126100	117500	162200	87400	124800	120945.53	11.93	0	31915	139200	132000	128000	120800	116800	130000	118800	106	37400	500	87360	100	1	21110225	25522	-42.84	7.89	12	1.43	-2822.00	15316.00	394500	20240408	-69.35	72500	20231226	66.76	394500	-69.35	20240408	78800	53.43	20240104	394500	-69.35	20240408	73400	64.71	20231227	0.75	N	348370	500	105 억	2518163	N	N	1149	N	N
20	20241227	141237	57	100.00	KSQ150	화학	N	N	N	N	Y	122500	-2300	5	-1.84	33326759100	275666	95.89	124000	126100	117500	162200	87400	124800	120895.23	11.93	0	31138	139200	132000	128000	120800	116800	130000	118800	106	37400	500	87360	100	1	21110225	25860	-43.41	8.00	12	1.31	-2822.00	15316.00	394500	20240408	-68.95	72500	20231226	68.97	394500	-68.95	20240408	78800	55.46	20240104	394500	-68.95	20240408	73400	66.89	20231227	0.75	N	348370	500	105 억	2518163	N	N	1149	N	N
21	20241227	131234	57	100.00	KSQ150	화학	N	N	N	N	Y	119100	-5700	5	-4.57	29044527900	240219	83.56	124000	126100	117500	162200	87400	124800	120908.31	11.93	0	22170	139200	132000	128000	120800	116800	130000	118800	106	37400	500	87360	100	1	21110225	25142	-42.20	7.78	12	1.14	-2822.00	15316.00	394500	20240408	-69.81	72500	20231226	64.28	394500	-69.81	20240408	78800	51.14	20240104	394500	-69.81	20240408	73400	62.26	20231227	0.75	N	348370	500	105 억	2518163	N	N	1149	N	N
22	20241227	121236	57	100.00	KSQ150	화학	N	N	N	N	Y	118400	-6400	5	-5.13	25629702700	211555	73.59	124000	126100	117500	162200	87400	124800	121148.88	11.93	0	18020	139200	132000	128000	120800	116800	130000	118800	106	37400	500	87360	100	1	21110225	24995	-41.96	7.73	12	1.00	-2822.00	15316.00	394500	20240408	-69.99	72500	20231226	63.31	394500	-69.99	20240408	78800	50.25	20240104	394500	-69.99	20240408	73400	61.31	20231227	0.75	N	348370	500	105 억	2518163	N	N	1149	N	N
23	20241227	111235	57	100.00	KSQ150	화학	N	N	N	N	Y	119500	-5300	5	-4.25	20355107500	167142	58.14	124000	126100	118700	162200	87400	124800	121783.07	11.93	0	9864	139200	132000	128000	120800	116800	130000	118800	106	37400	500	87360	100	1	21110225	25227	-42.35	7.80	12	0.79	-2822.00	15316.00	394500	20240408	-69.71	72500	20231226	64.83	394500	-69.71	20240408	78800	51.65	20240104	394500	-69.71	20240408	73400	62.81	20231227	0.75	N	348370	500	105 억	2518163	N	N	1149	N	N
24	20241227	101234	57	100.00	KSQ150	화학	N	N	N	N	Y	123100	-1700	5	-1.36	11547404900	94076	32.72	124000	126100	121200	162200	87400	124800	122745.19	11.93	0	10069	139200	132000	128000	120800	116800	130000	118800	106	37400	500	87360	100	1	21110225	25987	-43.62	8.04	12	0.45	-2822.00	15316.00	394500	20240408	-68.80	72500	20231226	69.79	394500	-68.80	20240408	78800	56.22	20240104	394500	-68.80	20240408	73400	67.71	20231227	0.75	N	348370	500	105 억	2518163	N	N	1149	N	N
25	20241227	091239	57	100.00	KSQ150	화학	N	N	N	N	Y	122000	-2800	5	-2.24	4540932100	36846	12.82	124000	126100	122000	162200	87400	124800	123240.25	11.93	0	5543	139200	132000	128000	120800	116800	130000	118800	106	37400	500	87360	100	1	21110225	25754	-43.23	7.97	12	0.17	-2822.00	15316.00	394500	20240408	-69.07	72500	20231226	68.28	394500	-69.07	20240408	78800	54.82	20240104	394500	-69.07	20240408	73400	66.21	20231227	0.75	N	348370	500	105 억	2518163	N	N	1149	N	N
26	20241226	161229	57	100.00	KSQ150	화학	N	N	N	N	Y	124800	-8200	5	-6.17	36204532500	283521	105.94	133200	135200	124000	172900	93100	133000	127702.98	11.95	0	71	140866	136932	134966	131032	129066	135950	130050	106	39900	500	93100	100	1	21110225	26346	-44.22	8.15	12	1.34	-2822.00	15316.00	394500	20240408	-68.37	72500	20231226	72.14	394500	-68.37	20240408	78800	58.38	20240104	394500	-68.37	20240408	72500	72.14	20231226	0.80	N	348370	500	105 억	2522687	N	N	1149	N	N
27	20241226	151226	57	100.00	KSQ150	화학	N	N	N	N	Y	125300	-7700	5	-5.79	33907040300	265129	99.07	133200	135200	124000	172900	93100	133000	127887.82	11.95	0	-1481	140866	136932	134966	131032	129066	135950	130050	106	39900	500	93100	100	1	21110225	26451	-44.40	8.18	12	1.26	-2822.00	15316.00	394500	20240408	-68.24	72500	20231226	72.83	394500	-68.24	20240408	78800	59.01	20240104	394500	-68.24	20240408	72500	72.83	20231226	0.80	N	348370	500	105 억	2522687	N	N	1719	N	N
28	20241226	141225	57	100.00	KSQ150	화학	N	N	N	N	Y	127000	-6000	5	-4.51	23863215700	185099	69.17	133200	135200	126500	172900	93100	133000	128920.20	11.95	0	-7317	140866	136932	134966	131032	129066	135950	130050	106	39900	500	93100	100	1	21110225	26810	-45.00	8.29	12	0.88	-2822.00	15316.00	394500	20240408	-67.81	72500	20231226	75.17	394500	-67.81	20240408	78800	61.17	20240104	394500	-67.81	20240408	72500	75.17	20231226	0.80	N	348370	500	105 억	2522687	N	N	1719	N	N
29	20241226	131226	57	100.00	KSQ150	화학	N	N	N	N	Y	127900	-5100	5	-3.83	18380829700	141978	53.05	133200	135200	127600	172900	93100	133000	129461.20	11.95	0	5642	140866	136932	134966	131032	129066	135950	130050	106	39900	500	93100	100	1	21110225	27000	-45.32	8.35	12	0.67	-2822.00	15316.00	394500	20240408	-67.58	72500	20231226	76.41	394500	-67.58	20240408	78800	62.31	20240104	394500	-67.58	20240408	72500	76.41	20231226	0.80	N	348370	500	105 억	2522687	N	N	1719	N	N
30	20241226	121223	57	100.00	KSQ150	화학	N	N	N	N	Y	129400	-3600	5	-2.71	15665913600	120870	45.17	133200	135200	127600	172900	93100	133000	129608.12	11.95	0	8236	140866	136932	134966	131032	129066	135950	130050	106	39900	500	93100	100	1	21110225	27317	-45.85	8.45	12	0.57	-2822.00	15316.00	394500	20240408	-67.20	72500	20231226	78.48	394500	-67.20	20240408	78800	64.21	20240104	394500	-67.20	20240408	72500	78.48	20231226	0.80	N	348370	500	105 억	2522687	N	N	1719	N	N
31	20241226	111221	57	100.00	KSQ150	화학	N	N	N	N	Y	130200	-2800	5	-2.11	13830326200	106727	39.88	133200	135200	127600	172900	93100	133000	129584.31	11.95	0	4648	140866	136932	134966	131032	129066	135950	130050	106	39900	500	93100	100	1	21110225	27486	-46.14	8.50	12	0.51	-2822.00	15316.00	394500	20240408	-67.00	72500	20231226	79.59	394500	-67.00	20240408	78800	65.23	20240104	394500	-67.00	20240408	72500	79.59	20231226	0.80	N	348370	500	105 억	2522687	N	N	1719	N	N
32	20241226	101226	57	100.00	KSQ150	화학	N	N	N	N	Y	129000	-4000	5	-3.01	10492937900	81088	30.30	133200	135200	127600	172900	93100	133000	129399.51	11.95	0	-2594	140866	136932	134966	131032	129066	135950	130050	106	39900	500	93100	100	1	21110225	27232	-45.71	8.42	12	0.38	-2822.00	15316.00	394500	20240408	-67.30	72500	20231226	77.93	394500	-67.30	20240408	78800	63.71	20240104	394500	-67.30	20240408	72500	77.93	20231226	0.80	N	348370	500	105 억	2522687	N	N	1719	N	N
33	20241226	091225	57	100.00	KSQ150	화학	N	N	N	N	Y	129400	-3600	5	-2.71	3873285000	29672	11.09	133200	135200	128100	172900	93100	133000	130532.29	11.95	0	-1490	140866	136932	134966	131032	129066	135950	130050	106	39900	500	93100	100	1	21110225	27317	-45.85	8.45	12	0.14	-2822.00	15316.00	394500	20240408	-67.20	72500	20231226	78.48	394500	-67.20	20240408	78800	64.21	20240104	394500	-67.20	20240408	72500	78.48	20231226	0.80	N	348370	500	105 억	2522687	N	N	1719	N	N
34	20241224	161224	57	100.00	KSQ150	화학	N	N	N	N	Y	133000	-1400	5	-1.04	36017647000	265573	67.41	136000	138900	133000	174700	94100	134400	135625.75	11.74	0	21447	144400	139400	131000	126000	117600	141900	128500	106	40300	500	94080	100	1	21110224	28077	-47.13	8.68	12	1.26	-2822.00	15316.00	394500	20240408	-66.29	71500	20231215	86.01	394500	-66.29	20240408	78800	68.78	20240104	394500	-66.29	20240408	72500	83.45	20231226	0.82	N	348370	500	105 억	2478985	N	N	1719	N	N
35	20241224	151224	57	100.00	KSQ150	화학	N	N	N	N	Y	134300	-100	5	-0.07	33663237200	247913	62.92	136000	138900	133000	174700	94100	134400	135786.49	11.74	0	16816	144400	139400	131000	126000	117600	141900	128500	106	40300	500	94080	100	1	21110224	28351	-47.59	8.77	12	1.17	-2822.00	15316.00	394500	20240408	-65.96	71500	20231215	87.83	394500	-65.96	20240408	78800	70.43	20240104	394500	-65.96	20240408	72500	85.24	20231226	0.82	N	348370	500	105 억	2478985	N	N	1484	N	N
36	20241224	141221	57	100.00	KSQ150	화학	N	N	N	N	Y	134600	200	2	0.15	27264844900	200766	50.96	136000	138900	133000	174700	94100	134400	135804.09	11.74	0	5944	144400	139400	131000	126000	117600	141900	128500	106	40300	500	94080	100	1	21110224	28414	-47.70	8.79	12	0.95	-2822.00	15316.00	394500	20240408	-65.88	71500	20231215	88.25	394500	-65.88	20240408	78800	70.81	20240104	394500	-65.88	20240408	72500	85.66	20231226	0.82	N	348370	500	105 억	2478985	N	N	1484	N	N
37	20241224	131223	57	100.00	KSQ150	화학	N	N	N	N	Y	133800	-600	5	-0.45	24876190000	182991	46.45	136000	138900	133000	174700	94100	134400	135942.15	11.74	0	3789	144400	139400	131000	126000	117600	141900	128500	106	40300	500	94080	100	1	21110224	28245	-47.41	8.74	12	0.87	-2822.00	15316.00	394500	20240408	-66.08	71500	20231215	87.13	394500	-66.08	20240408	78800	69.80	20240104	394500	-66.08	20240408	72500	84.55	20231226	0.82	N	348370	500	105 억	2478985	N	N	1484	N	N
38	20241224	121224	57	100.00	KSQ150	화학	N	N	N	N	Y	134300	-100	5	-0.07	22686715000	166605	42.29	136000	138900	133900	174700	94100	134400	136170.67	11.74	0	3230	144400	139400	131000	126000	117600	141900	128500	106	40300	500	94080	100	1	21110224	28351	-47.59	8.77	12	0.79	-2822.00	15316.00	394500	20240408	-65.96	71500	20231215	87.83	394500	-65.96	20240408	78800	70.43	20240104	394500	-65.96	20240408	72500	85.24	20231226	0.82	N	348370	500	105 억	2478985	N	N	1484	N	N
39	20241224	111224	57	100.00	KSQ150	화학	N	N	N	N	Y	134000	-400	5	-0.30	20017449700	146835	37.27	136000	138900	134000	174700	94100	134400	136326.15	11.74	0	970	144400	139400	131000	126000	117600	141900	128500	106	40300	500	94080	100	1	21110224	28288	-47.48	8.75	12	0.70	-2822.00	15316.00	394500	20240408	-66.03	71500	20231215	87.41	394500	-66.03	20240408	78800	70.05	20240104	394500	-66.03	20240408	72500	84.83	20231226	0.82	N	348370	500	105 억	2478985	N	N	1484	N	N
40	20241224	101222	57	100.00	KSQ150	화학	N	N	N	N	Y	135300	900	2	0.67	16981357800	124301	31.55	136000	138900	134600	174700	94100	134400	136614.81	11.74	0	-1410	144400	139400	131000	126000	117600	141900	128500	106	40300	500	94080	100	1	21110224	28562	-47.94	8.83	12	0.59	-2822.00	15316.00	394500	20240408	-65.70	71500	20231215	89.23	394500	-65.70	20240408	78800	71.70	20240104	394500	-65.70	20240408	72500	86.62	20231226	0.82	N	348370	500	105 억	2478985	N	N	1484	N	N
41	20241224	091229	57	100.00	KSQ150	화학	N	N	N	N	Y	137300	2900	2	2.16	8771798000	63856	16.21	136000	138900	135100	174700	94100	134400	137368.42	11.74	0	2355	144400	139400	131000	126000	117600	141900	128500	106	40300	500	94080	100	1	21110224	28984	-48.65	8.96	12	0.30	-2822.00	15316.00	394500	20240408	-65.20	71500	20231215	92.03	394500	-65.20	20240408	78800	74.24	20240104	394500	-65.20	20240408	72500	89.38	20231226	0.82	N	348370	500	105 억	2478985	N	N	1484	N	N
42	20241223	161214	57	100.00	KSQ150	화학	N	N	N	N	Y	134400	8200	2	6.50	51250917000	392394	159.50	128000	136000	122600	164000	88400	126200	130607.80	11.37	0	80846	134533	130366	127333	123166	120133	128850	121650	106	37800	500	88340	100	1	21110224	28372	-47.63	8.78	12	1.86	-2822.00	15316.00	394500	20240408	-65.93	70300	20231214	91.18	394500	-65.93	20240408	78800	70.56	20240104	394500	-65.93	20240408	72500	85.38	20231226	0.80	N	348370	500	105 억	2400580	N	N	1484	N	N
43	20241223	151218	57	100.00	KSQ150	화학	N	N	N	N	Y	134600	8400	2	6.66	49654485000	380543	154.69	128000	136000	122600	164000	88400	126200	130483.31	11.37	0	80186	134533	130366	127333	123166	120133	128850	121650	106	37800	500	88340	100	1	21110224	28414	-47.70	8.79	12	1.80	-2822.00	15316.00	394500	20240408	-65.88	70300	20231214	91.47	394500	-65.88	20240408	78800	70.81	20240104	394500	-65.88	20240408	72500	85.66	20231226	0.80	N	348370	500	105 억	2400580	N	N	743	N	N
44	20241223	141214	57	100.00	KSQ150	화학	N	N	N	N	Y	135600	9400	2	7.45	45222550600	347763	141.36	128000	135800	122600	164000	88400	126200	130038.48	11.37	0	72081	134533	130366	127333	123166	120133	128850	121650	106	37800	500	88340	100	1	21110224	28625	-48.05	8.85	12	1.65	-2822.00	15316.00	394500	20240408	-65.63	70300	20231214	92.89	394500	-65.63	20240408	78800	72.08	20240104	394500	-65.63	20240408	72500	87.03	20231226	0.80	N	348370	500	105 억	2400580	N	N	743	N	N
45	20241223	131213	57	100.00	KSQ150	화학	N	N	N	N	Y	132700	6500	2	5.15	37617936300	291022	118.30	128000	135200	122600	164000	88400	126200	129261.55	11.37	0	48393	134533	130366	127333	123166	120133	128850	121650	106	37800	500	88340	100	1	21110224	28013	-47.02	8.66	12	1.38	-2822.00	15316.00	394500	20240408	-66.36	70300	20231214	88.76	394500	-66.36	20240408	78800	68.40	20240104	394500	-66.36	20240408	72500	83.03	20231226	0.80	N	348370	500	105 억	2400580	N	N	743	N	N
46	20241223	121217	57	100.00	KSQ150	화학	N	N	N	N	Y	134700	8500	2	6.74	32814026600	255134	103.71	128000	135200	122600	164000	88400	126200	128614.93	11.37	0	46989	134533	130366	127333	123166	120133	128850	121650	106	37800	500	88340	100	1	21110224	28435	-47.73	8.79	12	1.21	-2822.00	15316.00	394500	20240408	-65.86	70300	20231214	91.61	394500	-65.86	20240408	78800	70.94	20240104	394500	-65.86	20240408	72500	85.79	20231226	0.80	N	348370	500	105 억	2400580	N	N	743	N	N
47	20241223	111212	57	100.00	KSQ150	화학	N	N	N	N	Y	130300	4100	2	3.25	19673251500	156185	63.49	128000	130300	122600	164000	88400	126200	125961.20	11.37	0	32824	134533	130366	127333	123166	120133	128850	121650	106	37800	500	88340	100	1	21110224	27507	-46.17	8.51	12	0.74	-2822.00	15316.00	394500	20240408	-66.97	70300	20231214	85.35	394500	-66.97	20240408	78800	65.36	20240104	394500	-66.97	20240408	72500	79.72	20231226	0.80	N	348370	500	105 억	2400580	N	N	743	N	N
48	20241223	101206	57	100.00	KSQ150	화학	N	N	N	N	Y	125300	-900	5	-0.71	11510835800	92468	37.59	128000	128600	122600	164000	88400	126200	124484.42	11.37	0	19890	134533	130366	127333	123166	120133	128850	121650	106	37800	500	88340	100	1	21110224	26451	-44.40	8.18	12	0.44	-2822.00	15316.00	394500	20240408	-68.24	70300	20231214	78.24	394500	-68.24	20240408	78800	59.01	20240104	394500	-68.24	20240408	72500	72.83	20231226	0.80	N	348370	500	105 억	2400580	N	N	743	N	N
49	20241223	091212	57	100.00	KSQ150	화학	N	N	N	N	Y	124800	-1400	5	-1.11	3175588200	25211	10.25	128000	128600	123500	164000	88400	126200	125960.37	11.37	0	3176	134533	130366	127333	123166	120133	128850	121650	106	37800	500	88340	100	1	21110224	26346	-44.22	8.15	12	0.12	-2822.00	15316.00	394500	20240408	-68.37	70300	20231214	77.52	394500	-68.37	20240408	78800	58.38	20240104	394500	-68.37	20240408	72500	72.14	20231226	0.80	N	348370	500	105 억	2400580	N	N	743	N	N
50	20241220	161207	57	100.00	KSQ150	화학	N	N	N	N	Y	126200	-3900	5	-3.00	30746316200	242791	128.35	131100	131500	124300	169100	91100	130100	126637.86	11.31	-969	11645	135566	132832	130266	127532	124966	134200	128900	106	39000	500	91070	100	1	21110224	26641	-44.72	8.24	12	1.15	-2822.00	15316.00	394500	20240408	-68.01	69900	20231213	80.54	394500	-68.01	20240408	78800	60.15	20240104	394500	-68.01	20240408	72500	74.07	20231226	0.82	N	348370	500	105 억	2387638	N	N	583	N	N
51	20241220	151210	57	100.00	KSQ150	화학	N	N	N	N	Y	124700	-5400	5	-4.15	25308023400	199649	105.55	131100	131500	124300	169100	91100	130100	126761.53	11.31	-969	6183	135566	132832	130266	127532	124966	134200	128900	106	39000	500	91070	100	1	21110224	26324	-44.19	8.14	12	0.95	-2822.00	15316.00	394500	20240408	-68.39	69900	20231213	78.40	394500	-68.39	20240408	78800	58.25	20240104	394500	-68.39	20240408	72500	72.00	20231226	0.82	N	348370	500	105 억	2387638	N	N	2015	N	N
52	20241220	141208	57	100.00	KSQ150	화학	N	N	N	N	Y	125800	-4300	5	-3.31	19468812500	152975	80.87	131100	131500	125500	169100	91100	130100	127266.77	11.31	-969	8466	135566	132832	130266	127532	124966	134200	128900	106	39000	500	91070	100	1	21110224	26557	-44.58	8.21	12	0.72	-2822.00	15316.00	394500	20240408	-68.11	69900	20231213	79.97	394500	-68.11	20240408	78800	59.64	20240104	394500	-68.11	20240408	72500	73.52	20231226	0.82	N	348370	500	105 억	2387638	N	N	2015	N	N
53	20241220	131206	57	100.00	KSQ150	화학	N	N	N	N	Y	125900	-4200	5	-3.23	16416516900	128771	68.08	131100	131500	125500	169100	91100	130100	127484.85	11.31	-969	6303	135566	132832	130266	127532	124966	134200	128900	106	39000	500	91070	100	1	21110224	26578	-44.61	8.22	12	0.61	-2822.00	15316.00	394500	20240408	-68.09	69900	20231213	80.11	394500	-68.09	20240408	78800	59.77	20240104	394500	-68.09	20240408	72500	73.66	20231226	0.82	N	348370	500	105 억	2387638	N	N	2015	N	N
54	20241220	121205	57	100.00	KSQ150	화학	N	N	N	N	Y	127000	-3100	5	-2.38	14546360500	113988	60.26	131100	131500	125500	169100	91100	130100	127611.71	11.31	-969	2745	135566	132832	130266	127532	124966	134200	128900	106	39000	500	91070	100	1	21110224	26810	-45.00	8.29	12	0.54	-2822.00	15316.00	394500	20240408	-67.81	69900	20231213	81.69	394500	-67.81	20240408	78800	61.17	20240104	394500	-67.81	20240408	72500	75.17	20231226	0.82	N	348370	500	105 억	2387638	N	N	2015	N	N
55	20241220	111205	57	100.00	KSQ150	화학	N	N	N	N	Y	128900	-1200	5	-0.92	11999615500	94008	49.70	131100	131500	125500	169100	91100	130100	127642.97	11.31	-969	-5143	135566	132832	130266	127532	124966	134200	128900	106	39000	500	91070	100	1	21110224	27211	-45.68	8.42	12	0.45	-2822.00	15316.00	394500	20240408	-67.33	69900	20231213	84.41	394500	-67.33	20240408	78800	63.58	20240104	394500	-67.33	20240408	72500	77.79	20231226	0.82	N	348370	500	105 억	2387638	N	N	2015	N	N
56	20241220	101206	57	100.00	KSQ150	화학	N	N	N	N	Y	129300	-800	5	-0.61	10127807600	79444	42.00	131100	131500	125500	169100	91100	130100	127481.53	11.31	-969	-11910	135566	132832	130266	127532	124966	134200	128900	106	39000	500	91070	100	1	21110224	27296	-45.82	8.44	12	0.38	-2822.00	15316.00	394500	20240408	-67.22	69900	20231213	84.98	394500	-67.22	20240408	78800	64.09	20240104	394500	-67.22	20240408	72500	78.34	20231226	0.82	N	348370	500	105 억	2387638	N	N	2015	N	N
57	20241220	091208	57	100.00	KSQ150	화학	N	N	N	N	Y	126400	-3700	5	-2.84	4286115600	33517	17.72	131100	131500	126100	169100	91100	130100	127874.67	11.31	-969	-13062	135566	132832	130266	127532	124966	134200	128900	106	39000	500	91070	100	1	21110224	26683	-44.79	8.25	12	0.16	-2822.00	15316.00	394500	20240408	-67.96	69900	20231213	80.83	394500	-67.96	20240408	78800	60.41	20240104	394500	-67.96	20240408	72500	74.34	20231226	0.82	N	348370	500	105 억	2387638	N	N	2015	N	N
58	20241219	161203	57	100.00	KSQ150	화학	N	N	N	N	Y	130100	-2200	5	-1.66	24303599200	187525	105.89	128100	133000	127700	171900	92700	132300	129600.74	11.29	0	2726	136766	134532	132566	130332	128366	135650	131450	106	39600	500	92610	100	1	21110224	27464	-46.10	8.49	12	0.89	-2822.00	15316.00	394500	20240408	-67.02	69900	20231213	86.12	394500	-67.02	20240408	78800	65.10	20240104	394500	-67.02	20240408	72500	79.45	20231226	0.83	N	348370	500	105 억	2382572	N	N	2006	N	N
59	20241219	151201	57	100.00	KSQ150	화학	N	N	N	N	Y	129300	-3000	5	-2.27	23109565100	178309	100.69	128100	133000	127700	171900	92700	132300	129603.99	11.29	0	6026	136766	134532	132566	130332	128366	135650	131450	106	39600	500	92610	100	1	21110224	27296	-45.82	8.44	12	0.84	-2822.00	15316.00	394500	20240408	-67.22	69900	20231213	84.98	394500	-67.22	20240408	78800	64.09	20240104	394500	-67.22	20240408	72500	78.34	20231226	0.83	N	348370	500	105 억	2382572	N	N	2081	N	N
60	20241219	141203	57	100.00	KSQ150	화학	N	N	N	N	Y	131400	-900	5	-0.68	20411486400	157493	88.93	128100	133000	127700	171900	92700	132300	129602.45	11.29	0	6335	136766	134532	132566	130332	128366	135650	131450	106	39600	500	92610	100	1	21110224	27739	-46.56	8.58	12	0.75	-2822.00	15316.00	394500	20240408	-66.69	69900	20231213	87.98	394500	-66.69	20240408	78800	66.75	20240104	394500	-66.69	20240408	72500	81.24	20231226	0.83	N	348370	500	105 억	2382572	N	N	2081	N	N
61	20241219	131202	57	100.00	KSQ150	화학	N	N	N	N	Y	131900	-400	5	-0.30	19124083700	147696	83.40	128100	133000	127700	171900	92700	132300	129482.69	11.29	0	6817	136766	134532	132566	130332	128366	135650	131450	106	39600	500	92610	100	1	21110224	27844	-46.74	8.61	12	0.70	-2822.00	15316.00	394500	20240408	-66.57	69900	20231213	88.70	394500	-66.57	20240408	78800	67.39	20240104	394500	-66.57	20240408	72500	81.93	20231226	0.83	N	348370	500	105 억	2382572	N	N	2081	N	N
62	20241219	121205	57	100.00	KSQ150	화학	N	N	N	N	Y	130500	-1800	5	-1.36	15156556100	117613	66.41	128100	130700	127700	171900	92700	132300	128867.95	11.29	0	6896	136766	134532	132566	130332	128366	135650	131450	106	39600	500	92610	100	1	21110224	27549	-46.24	8.52	12	0.56	-2822.00	15316.00	394500	20240408	-66.92	69900	20231213	86.70	394500	-66.92	20240408	78800	65.61	20240104	394500	-66.92	20240408	72500	80.00	20231226	0.83	N	348370	500	105 억	2382572	N	N	2081	N	N
63	20241219	111200	57	100.00	KSQ150	화학	N	N	N	N	Y	128000	-4300	5	-3.25	11757733200	91258	51.53	128100	130300	127700	171900	92700	132300	128840.46	11.29	0	2085	136766	134532	132566	130332	128366	135650	131450	106	39600	500	92610	100	1	21110224	27021	-45.36	8.36	12	0.43	-2822.00	15316.00	394500	20240408	-67.55	69900	20231213	83.12	394500	-67.55	20240408	78800	62.44	20240104	394500	-67.55	20240408	72500	76.55	20231226	0.83	N	348370	500	105 억	2382572	N	N	2081	N	N
64	20241219	101154	57	100.00	KSQ150	화학	N	N	N	N	Y	129500	-2800	5	-2.12	7670955500	59393	33.54	128100	130300	128100	171900	92700	132300	129155.73	11.29	0	8429	136766	134532	132566	130332	128366	135650	131450	106	39600	500	92610	100	1	21110224	27338	-45.89	8.46	12	0.28	-2822.00	15316.00	394500	20240408	-67.17	69900	20231213	85.26	394500	-67.17	20240408	78800	64.34	20240104	394500	-67.17	20240408	72500	78.62	20231226	0.83	N	348370	500	105 억	2382572	N	N	2081	N	N
65	20241219	091205	57	100.00	KSQ150	화학	N	N	N	N	Y	129700	-2600	5	-1.97	3142552900	24340	13.74	128100	130300	128100	171900	92700	132300	129110.24	11.29	0	8458	136766	134532	132566	130332	128366	135650	131450	106	39600	500	92610	100	1	21110224	27380	-45.96	8.47	12	0.12	-2822.00	15316.00	394500	20240408	-67.12	69900	20231213	85.55	394500	-67.12	20240408	78800	64.59	20240104	394500	-67.12	20240408	72500	78.90	20231226	0.83	N	348370	500	105 억	2382572	N	N	2081	N	N
66	20241218	161158	57	100.00	KSQ150	화학	N	N	N	N	Y	132300	800	2	0.61	23277143800	175594	68.38	131000	134800	130600	170900	92100	131500	132563.19	11.23	0	22530	138966	135232	132366	128632	125766	133800	127200	106	39400	500	92050	100	1	21110224	27929	-46.88	8.64	12	0.83	-2822.00	15316.00	394500	20240408	-66.46	69900	20231213	89.27	394500	-66.46	20240408	78800	67.89	20240104	394500	-66.46	20240408	72500	82.48	20231226	0.79	N	348370	500	105 억	2371642	N	N	2081	N	N
67	20241218	151202	57	100.00	KSQ150	화학	N	N	N	N	Y	132600	1100	2	0.84	22327721500	168425	65.59	131000	134800	130600	170900	92100	131500	132568.25	11.23	0	21043	138966	135232	132366	128632	125766	133800	127200	106	39400	500	92050	100	1	21110224	27992	-46.99	8.66	12	0.80	-2822.00	15316.00	394500	20240408	-66.39	69900	20231213	89.70	394500	-66.39	20240408	78800	68.27	20240104	394500	-66.39	20240408	72500	82.90	20231226	0.79	N	348370	500	105 억	2371642	N	N	3686	N	N
68	20241218	141158	57	100.00	KSQ150	화학	N	N	N	N	Y	132800	1300	2	0.99	19406327500	146453	57.03	131000	134800	130600	170900	92100	131500	132509.47	11.23	0	11852	138966	135232	132366	128632	125766	133800	127200	106	39400	500	92050	100	1	21110224	28034	-47.06	8.67	12	0.69	-2822.00	15316.00	394500	20240408	-66.34	69900	20231213	89.99	394500	-66.34	20240408	78800	68.53	20240104	394500	-66.34	20240408	72500	83.17	20231226	0.79	N	348370	500	105 억	2371642	N	N	3686	N	N
69	20241218	131201	57	100.00	KSQ150	화학	N	N	N	N	Y	131500	0	3	0.00	17498555500	132075	51.43	131000	134800	130600	170900	92100	131500	132490.14	11.23	0	9503	138966	135232	132366	128632	125766	133800	127200	106	39400	500	92050	100	1	21110224	27760	-46.60	8.59	12	0.63	-2822.00	15316.00	394500	20240408	-66.67	69900	20231213	88.13	394500	-66.67	20240408	78800	66.88	20240104	394500	-66.67	20240408	72500	81.38	20231226	0.79	N	348370	500	105 억	2371642	N	N	3686	N	N
70	20241218	121153	57	100.00	KSQ150	화학	N	N	N	N	Y	131900	400	2	0.30	16088983200	121380	47.27	131000	134800	130600	170900	92100	131500	132551.23	11.23	0	11065	138966	135232	132366	128632	125766	133800	127200	106	39400	500	92050	100	1	21110224	27844	-46.74	8.61	12	0.57	-2822.00	15316.00	394500	20240408	-66.57	69900	20231213	88.70	394500	-66.57	20240408	78800	67.39	20240104	394500	-66.57	20240408	72500	81.93	20231226	0.79	N	348370	500	105 억	2371642	N	N	3686	N	N
71	20241218	111153	57	100.00	KSQ150	화학	N	N	N	N	Y	132000	500	2	0.38	14595348700	110064	42.86	131000	134800	130600	170900	92100	131500	132608.65	11.23	0	8480	138966	135232	132366	128632	125766	133800	127200	106	39400	500	92050	100	1	21110224	27865	-46.78	8.62	12	0.52	-2822.00	15316.00	394500	20240408	-66.54	69900	20231213	88.84	394500	-66.54	20240408	78800	67.51	20240104	394500	-66.54	20240408	72500	82.07	20231226	0.79	N	348370	500	105 억	2371642	N	N	3686	N	N
72	20241218	101200	57	100.00	KSQ150	화학	N	N	N	N	Y	133000	1500	2	1.14	11721269400	88440	34.44	131000	134800	130600	170900	92100	131500	132534.52	11.23	0	7459	138966	135232	132366	128632	125766	133800	127200	106	39400	500	92050	100	1	21110224	28077	-47.13	8.68	12	0.42	-2822.00	15316.00	394500	20240408	-66.29	69900	20231213	90.27	394500	-66.29	20240408	78800	68.78	20240104	394500	-66.29	20240408	72500	83.45	20231226	0.79	N	348370	500	105 억	2371642	N	N	3686	N	N
73	20241218	091204	57	100.00	KSQ150	화학	N	N	N	N	Y	132800	1300	2	0.99	3681265800	27828	10.84	131000	133700	130600	170900	92100	131500	132288.69	11.23	0	2437	138966	135232	132366	128632	125766	133800	127200	106	39400	500	92050	100	1	21110224	28034	-47.06	8.67	12	0.13	-2822.00	15316.00	394500	20240408	-66.34	69900	20231213	89.99	394500	-66.34	20240408	78800	68.53	20240104	394500	-66.34	20240408	72500	83.17	20231226	0.79	N	348370	500	105 억	2371642	N	N	3686	N	N
74	20241217	161156	57	100.00	KSQ150	화학	N	N	N	N	Y	131500	-4300	5	-3.17	33256249100	253799	92.09	135900	136100	129500	176500	95100	135800	131031.07	11.20	-1634	10170	139133	137466	135833	134166	132533	136650	133350	106	40700	500	95060	100	1	21110224	27760	-46.60	8.59	12	1.20	-2822.00	15316.00	394500	20240408	-66.67	69900	20231213	88.13	394500	-66.67	20240408	78800	66.88	20240104	394500	-66.67	20240408	72500	81.38	20231226	0.66	N	348370	500	105 억	2365143	N	N	3686	N	N
75	20241217	151200	57	100.00	KSQ150	화학	N	N	N	N	Y	130500	-5300	5	-3.90	31342244300	239212	86.80	135900	136100	129500	176500	95100	135800	131021.84	11.20	-1634	6468	139133	137466	135833	134166	132533	136650	133350	106	40700	500	95060	100	1	21110224	27549	-46.24	8.52	12	1.13	-2822.00	15316.00	394500	20240408	-66.92	69900	20231213	86.70	394500	-66.92	20240408	78800	65.61	20240104	394500	-66.92	20240408	72500	80.00	20231226	0.66	N	348370	500	105 억	2365143	N	N	3702	N	N
76	20241217	141151	57	100.00	KSQ150	화학	N	N	N	N	Y	130100	-5700	5	-4.20	27931578600	213011	77.29	135900	136100	129500	176500	95100	135800	131126.26	11.20	-1634	7769	139133	137466	135833	134166	132533	136650	133350	106	40700	500	95060	100	1	21110224	27464	-46.10	8.49	12	1.01	-2822.00	15316.00	394500	20240408	-67.02	69900	20231213	86.12	394500	-67.02	20240408	78800	65.10	20240104	394500	-67.02	20240408	72500	79.45	20231226	0.66	N	348370	500	105 억	2365143	N	N	3702	N	N
77	20241217	131146	57	100.00	KSQ150	화학	N	N	N	N	Y	130300	-5500	5	-4.05	25245083600	192462	69.83	135900	136100	129500	176500	95100	135800	131167.93	11.20	-1634	3658	139133	137466	135833	134166	132533	136650	133350	106	40700	500	95060	100	1	21110224	27507	-46.17	8.51	12	0.91	-2822.00	15316.00	394500	20240408	-66.97	69900	20231213	86.41	394500	-66.97	20240408	78800	65.36	20240104	394500	-66.97	20240408	72500	79.72	20231226	0.66	N	348370	500	105 억	2365143	N	N	3702	N	N
78	20241217	121116	57	100.00	KSQ150	화학	N	N	N	N	Y	129700	-6100	5	-4.49	23530522500	179276	65.05	135900	136100	129500	176500	95100	135800	131251.73	11.20	-1634	1316	139133	137466	135833	134166	132533	136650	133350	106	40700	500	95060	100	1	21110224	27380	-45.96	8.47	12	0.85	-2822.00	15316.00	394500	20240408	-67.12	69900	20231213	85.55	394500	-67.12	20240408	78800	64.59	20240104	394500	-67.12	20240408	72500	78.90	20231226	0.66	N	348370	500	105 억	2365143	N	N	3702	N	N
79	20241217	111135	57	100.00	KSQ150	화학	N	N	N	N	Y	130000	-5800	5	-4.27	20004046100	152129	55.20	135900	136100	129900	176500	95100	135800	131492.50	11.20	-1634	3261	139133	137466	135833	134166	132533	136650	133350	106	40700	500	95060	100	1	21110224	27443	-46.07	8.49	12	0.72	-2822.00	15316.00	394500	20240408	-67.05	69900	20231213	85.98	394500	-67.05	20240408	78800	64.97	20240104	394500	-67.05	20240408	72500	79.31	20231226	0.66	N	348370	500	105 억	2365143	N	N	3702	N	N
80	20241217	101141	57	100.00	KSQ150	화학	N	N	N	N	Y	130800	-5000	5	-3.68	14748376500	111815	40.57	135900	136100	130200	176500	95100	135800	131897.99	11.20	-1634	6712	139133	137466	135833	134166	132533	136650	133350	106	40700	500	95060	100	1	21110224	27612	-46.35	8.54	12	0.53	-2822.00	15316.00	394500	20240408	-66.84	69900	20231213	87.12	394500	-66.84	20240408	78800	65.99	20240104	394500	-66.84	20240408	72500	80.41	20231226	0.66	N	348370	500	105 억	2365143	N	N	3702	N	N
81	20241217	091158	57	100.00	KSQ150	화학	N	N	N	N	Y	132600	-3200	5	-2.36	4941762000	37086	13.46	135900	136100	131200	176500	95100	135800	133247.84	11.20	-1634	-2229	139133	137466	135833	134166	132533	136650	133350	106	40700	500	95060	100	1	21110224	27992	-46.99	8.66	12	0.18	-2822.00	15316.00	394500	20240408	-66.39	69900	20231213	89.70	394500	-66.39	20240408	78800	68.27	20240104	394500	-66.39	20240408	72500	82.90	20231226	0.66	N	348370	500	105 억	2365143	N	N	3702	N	N
82	20241216	161147	57	100.00	KSQ150	화학	N	N	N	N	Y	135800	-400	5	-0.29	37021834400	273333	29.74	136100	137500	134200	177000	95400	136200	135444.12	11.43	-988	2216	153733	144966	139233	130466	124733	142100	127600	104	40800	500	95340	100	1	20786923	28229	-48.12	8.87	12	1.31	-2822.00	15316.00	394500	20240408	-65.58	69100	20231207	96.53	394500	-65.58	20240408	78800	72.34	20240104	394500	-65.58	20240408	72500	87.31	20231226	0.66	N	348370	500	103 억	2376839	N	N	3702	N	N
83	20241216	151157	57	100.00	KSQ150	화학	N	N	N	N	Y	134700	-1500	5	-1.10	34680553200	256066	27.86	136100	137500	134200	177000	95400	136200	135435.65	11.43	-988	-954	153733	144966	139233	130466	124733	142100	127600	104	40800	500	95340	100	1	20786923	28000	-47.73	8.79	12	1.23	-2822.00	15316.00	394500	20240408	-65.86	69100	20231207	94.93	394500	-65.86	20240408	78800	70.94	20240104	394500	-65.86	20240408	72500	85.79	20231226	0.66	N	348370	500	103 억	2376839	N	N	3942	N	N
84	20241216	141155	57	100.00	KSQ150	화학	N	N	N	N	Y	134900	-1300	5	-0.95	28183978100	207901	22.62	136100	137500	134500	177000	95400	136200	135564.06	11.43	-988	8172	153733	144966	139233	130466	124733	142100	127600	104	40800	500	95340	100	1	20786923	28042	-47.80	8.81	12	1.00	-2822.00	15316.00	394500	20240408	-65.80	69100	20231207	95.22	394500	-65.80	20240408	78800	71.19	20240104	394500	-65.80	20240408	72500	86.07	20231226	0.66	N	348370	500	103 억	2376839	N	N	3942	N	N
85	20241216	131157	57	100.00	KSQ150	화학	N	N	N	N	Y	135200	-1000	5	-0.73	25647237100	189111	20.58	136100	137500	134500	177000	95400	136200	135619.66	11.43	-988	7973	153733	144966	139233	130466	124733	142100	127600	104	40800	500	95340	100	1	20786923	28104	-47.91	8.83	12	0.91	-2822.00	15316.00	394500	20240408	-65.73	69100	20231207	95.66	394500	-65.73	20240408	78800	71.57	20240104	394500	-65.73	20240408	72500	86.48	20231226	0.66	N	348370	500	103 억	2376839	N	N	3942	N	N
86	20241216	121155	57	100.00	KSQ150	화학	N	N	N	N	Y	135400	-800	5	-0.59	23734143400	174962	19.04	136100	137500	134500	177000	95400	136200	135652.77	11.43	-988	12201	153733	144966	139233	130466	124733	142100	127600	104	40800	500	95340	100	1	20786923	28145	-47.98	8.84	12	0.84	-2822.00	15316.00	394500	20240408	-65.68	69100	20231207	95.95	394500	-65.68	20240408	78800	71.83	20240104	394500	-65.68	20240408	72500	86.76	20231226	0.66	N	348370	500	103 억	2376839	N	N	3942	N	N
87	20241216	111155	57	100.00	KSQ150	화학	N	N	N	N	Y	136000	-200	5	-0.15	22563890300	166319	18.10	136100	137500	134500	177000	95400	136200	135665.97	11.43	-988	12904	153733	144966	139233	130466	124733	142100	127600	104	40800	500	95340	100	1	20786923	28270	-48.19	8.88	12	0.80	-2822.00	15316.00	394500	20240408	-65.53	69100	20231207	96.82	394500	-65.53	20240408	78800	72.59	20240104	394500	-65.53	20240408	72500	87.59	20231226	0.66	N	348370	500	103 억	2376839	N	N	3942	N	N
88	20241216	101157	57	100.00	KSQ150	화학	N	N	N	N	Y	135500	-700	5	-0.51	18881688800	139135	15.14	136100	137500	134500	177000	95400	136200	135707.27	11.43	-988	12269	153733	144966	139233	130466	124733	142100	127600	104	40800	500	95340	100	1	20786923	28166	-48.02	8.85	12	0.67	-2822.00	15316.00	394500	20240408	-65.65	69100	20231207	96.09	394500	-65.65	20240408	78800	71.95	20240104	394500	-65.65	20240408	72500	86.90	20231226	0.66	N	348370	500	103 억	2376839	N	N	3942	N	N
89	20241216	091157	57	100.00	KSQ150	화학	N	N	N	N	Y	136300	100	2	0.07	8882170300	65347	7.11	136100	137500	134500	177000	95400	136200	135922.66	11.43	-988	12888	153733	144966	139233	130466	124733	142100	127600	104	40800	500	95340	100	1	20786923	28333	-48.30	8.90	12	0.31	-2822.00	15316.00	394500	20240408	-65.45	69100	20231207	97.25	394500	-65.45	20240408	78800	72.97	20240104	394500	-65.45	20240408	72500	88.00	20231226	0.66	N	348370	500	103 억	2376839	N	N	3942	N	N
90	20241213	161147	57	100.00	KSQ150	화학	N	N	N	N	Y	136200	-12700	5	-8.53	120418414900	883460	208.02	148000	148000	133500	193500	104300	148900	136303.15	12.50	-1387	-172333	160566	154732	148066	142232	135566	157650	145150	104	44600	500	104230	100	1	20786923	28312	-48.26	8.89	12	4.25	-2822.00	15316.00	394500	20240408	-65.48	68400	20231206	99.12	394500	-65.48	20240408	78800	72.84	20240104	394500	-65.48	20240408	69900	94.85	20231213	0.64	N	348370	500	103 억	2597575	N	N	3942	N	N
91	20241213	151153	57	100.00	KSQ150	화학	N	N	N	N	Y	135700	-13200	5	-8.87	115796545600	849423	200.00	148000	148000	133500	193500	104300	148900	136323.44	12.50	-1387	-177325	160566	154732	148066	142232	135566	157650	145150	104	44600	500	104230	100	1	20786923	28208	-48.09	8.86	12	4.09	-2822.00	15316.00	394500	20240408	-65.60	68400	20231206	98.39	394500	-65.60	20240408	78800	72.21	20240104	394500	-65.60	20240408	69900	94.13	20231213	0.64	N	348370	500	103 억	2597575	N	N	8179	N	N
92	20241213	141153	57	100.00	KSQ150	화학	N	N	N	N	Y	135300	-13600	5	-9.13	102758930700	752577	177.20	148000	148000	133500	193500	104300	148900	136542.39	12.50	-1387	-151222	160566	154732	148066	142232	135566	157650	145150	104	44600	500	104230	100	1	20786923	28125	-47.94	8.83	12	3.62	-2822.00	15316.00	394500	20240408	-65.70	68400	20231206	97.81	394500	-65.70	20240408	78800	71.70	20240104	394500	-65.70	20240408	69900	93.56	20231213	0.64	N	348370	500	103 억	2597575	N	N	8179	N	N
93	20241213	131154	57	100.00	KSQ150	화학	N	N	N	N	Y	135200	-13700	5	-9.20	94827767500	694032	163.42	148000	148000	133500	193500	104300	148900	136632.75	12.50	-1387	-139421	160566	154732	148066	142232	135566	157650	145150	104	44600	500	104230	100	1	20786923	28104	-47.91	8.83	12	3.34	-2822.00	15316.00	394500	20240408	-65.73	68400	20231206	97.66	394500	-65.73	20240408	78800	71.57	20240104	394500	-65.73	20240408	69900	93.42	20231213	0.64	N	348370	500	103 억	2597575	N	N	8179	N	N
94	20241213	121153	57	100.00	KSQ150	화학	N	N	N	N	Y	134100	-14800	5	-9.94	88604827600	647849	152.54	148000	148000	133500	193500	104300	148900	136767.30	12.50	-1387	-130073	160566	154732	148066	142232	135566	157650	145150	104	44600	500	104230	100	1	20786923	27875	-47.52	8.76	12	3.12	-2822.00	15316.00	394500	20240408	-66.01	68400	20231206	96.05	394500	-66.01	20240408	78800	70.18	20240104	394500	-66.01	20240408	69900	91.85	20231213	0.64	N	348370	500	103 억	2597575	N	N	8179	N	N
95	20241213	111151	57	100.00	KSQ150	화학	N	N	N	N	Y	135900	-13000	5	-8.73	77885706200	568343	133.82	148000	148000	133500	193500	104300	148900	137039.51	12.50	-1387	-114436	160566	154732	148066	142232	135566	157650	145150	104	44600	500	104230	100	1	20786923	28249	-48.16	8.87	12	2.73	-2822.00	15316.00	394500	20240408	-65.55	68400	20231206	98.68	394500	-65.55	20240408	78800	72.46	20240104	394500	-65.55	20240408	69900	94.42	20231213	0.64	N	348370	500	103 억	2597575	N	N	8179	N	N
96	20241213	101143	57	100.00	KSQ150	화학	N	N	N	N	Y	137200	-11700	5	-7.86	65818864900	479570	112.92	148000	148000	133500	193500	104300	148900	137245.05	12.50	-1387	-95101	160566	154732	148066	142232	135566	157650	145150	104	44600	500	104230	100	1	20786923	28520	-48.62	8.96	12	2.31	-2822.00	15316.00	394500	20240408	-65.22	68400	20231206	100.58	394500	-65.22	20240408	78800	74.11	20240104	394500	-65.22	20240408	69900	96.28	20231213	0.64	N	348370	500	103 억	2597575	N	N	8179	N	N
97	20241213	091145	57	100.00	KSQ150	화학	N	N	N	N	Y	137500	-11400	5	-7.66	25127145100	180909	42.60	148000	148000	135700	193500	104300	148900	138892.62	12.50	-1387	-35167	160566	154732	148066	142232	135566	157650	145150	104	44600	500	104230	100	1	20786923	28582	-48.72	8.98	12	0.87	-2822.00	15316.00	394500	20240408	-65.15	68400	20231206	101.02	394500	-65.15	20240408	78800	74.49	20240104	394500	-65.15	20240408	69900	96.71	20231213	0.64	N	348370	500	103 억	2597575	N	N	8179	N	N
98	20241212	161151	57	100.00	KSQ150	화학	N	N	N	N	Y	148900	5300	2	3.69	62288296600	420628	146.59	145700	153900	141400	186600	100600	143600	148083.77	12.52	0	28930	159400	151500	146300	138400	133200	148900	135800	104	43000	500	100520	100	1	20786923	30952	-52.76	9.72	12	2.02	-2822.00	15316.00	394500	20240408	-62.26	67100	20231205	121.91	394500	-62.26	20240408	78800	88.96	20240104	394500	-62.26	20240408	69900	113.02	20231213	0.62	N	348370	500	103 억	2601640	N	N	8173	N	N
99	20241212	151145	57	100.00	KSQ150	화학	N	N	N	N	Y	151900	8300	2	5.78	53212951200	359819	125.40	145700	153900	141400	186600	100600	143600	147888.24	12.52	0	29642	159400	151500	146300	138400	133200	148900	135800	104	43000	500	100520	100	1	20786923	31575	-53.83	9.92	12	1.73	-2822.00	15316.00	394500	20240408	-61.50	67100	20231205	126.38	394500	-61.50	20240408	78800	92.77	20240104	394500	-61.50	20240408	69900	117.31	20231213	0.62	N	348370	500	103 억	2601640	N	N	1356	N	N
100	20241212	141142	57	100.00	KSQ150	화학	N	N	N	N	Y	146800	3200	2	2.23	46251472700	313392	109.22	145700	153900	141400	186600	100600	143600	147583.59	12.52	0	24554	159400	151500	146300	138400	133200	148900	135800	104	43000	500	100520	100	1	20786923	30515	-52.02	9.58	12	1.51	-2822.00	15316.00	394500	20240408	-62.79	67100	20231205	118.78	394500	-62.79	20240408	78800	86.29	20240104	394500	-62.79	20240408	69900	110.01	20231213	0.62	N	348370	500	103 억	2601640	N	N	1356	N	N
101	20241212	131131	57	100.00	KSQ150	화학	N	N	N	N	Y	146200	2600	2	1.81	44205763000	299465	104.37	145700	153900	141400	186600	100600	143600	147615.94	12.52	0	29006	159400	151500	146300	138400	133200	148900	135800	104	43000	500	100520	100	1	20786923	30390	-51.81	9.55	12	1.44	-2822.00	15316.00	394500	20240408	-62.94	67100	20231205	117.88	394500	-62.94	20240408	78800	85.53	20240104	394500	-62.94	20240408	69900	109.16	20231213	0.62	N	348370	500	103 억	2601640	N	N	1356	N	N
102	20241212	121125	57	100.00	KSQ150	화학	N	N	N	N	Y	147400	3800	2	2.65	41513244700	281115	97.97	145700	153900	141400	186600	100600	143600	147673.69	12.52	0	34682	159400	151500	146300	138400	133200	148900	135800	104	43000	500	100520	100	1	20786923	30640	-52.23	9.62	12	1.35	-2822.00	15316.00	394500	20240408	-62.64	67100	20231205	119.67	394500	-62.64	20240408	78800	87.06	20240104	394500	-62.64	20240408	69900	110.87	20231213	0.62	N	348370	500	103 억	2601640	N	N	1356	N	N
103	20241212	111136	57	100.00	KSQ150	화학	N	N	N	N	Y	151900	8300	2	5.78	34692670200	235254	81.99	145700	153900	141400	186600	100600	143600	147469.17	12.52	0	31694	159400	151500	146300	138400	133200	148900	135800	104	43000	500	100520	100	1	20786923	31575	-53.83	9.92	12	1.13	-2822.00	15316.00	394500	20240408	-61.50	67100	20231205	126.38	394500	-61.50	20240408	78800	92.77	20240104	394500	-61.50	20240408	69900	117.31	20231213	0.62	N	348370	500	103 억	2601640	N	N	1356	N	N
104	20241212	101133	57	100.00	KSQ150	화학	N	N	N	N	Y	142200	-1400	5	-0.97	14345727800	99444	34.66	145700	147200	141400	186600	100600	143600	144259.43	12.52	0	7941	159400	151500	146300	138400	133200	148900	135800	104	43000	500	100520	100	1	20786923	29559	-50.39	9.28	12	0.48	-2822.00	15316.00	394500	20240408	-63.95	67100	20231205	111.92	394500	-63.95	20240408	78800	80.46	20240104	394500	-63.95	20240408	69900	103.43	20231213	0.62	N	348370	500	103 억	2601640	N	N	1356	N	N
105	20241212	091144	57	100.00	KSQ150	화학	N	N	N	N	Y	144700	1100	2	0.77	4331159500	29808	10.39	145700	146600	143600	186600	100600	143600	145302.54	12.52	0	4709	159400	151500	146300	138400	133200	148900	135800	104	43000	500	100520	100	1	20786923	30079	-51.28	9.45	12	0.14	-2822.00	15316.00	394500	20240408	-63.32	67100	20231205	115.65	394500	-63.32	20240408	78800	83.63	20240104	394500	-63.32	20240408	69900	107.01	20231213	0.62	N	348370	500	103 억	2601640	N	N	1356	N	N
106	20241211	161138	57	100.00	KSQ150	화학	N	N	N	N	Y	143600	-2600	5	-1.78	41662346400	284748	88.00	147600	154200	141100	190000	102400	146200	146315.20	12.84	760	-56494	155733	150966	146933	142166	138133	148950	140150	104	43800	500	102340	100	1	20786923	29850	-50.89	9.38	12	1.37	-2822.00	15316.00	394500	20240408	-63.60	66100	20231204	117.25	394500	-63.60	20240408	78800	82.23	20240104	394500	-63.60	20240408	69900	105.44	20231213	0.64	N	348370	500	103 억	2668955	N	N	1356	N	N
107	20241211	151101	57	100.00	KSQ150	화학	N	N	N	N	Y	143100	-3100	5	-2.12	40138492100	274126	84.72	147600	154200	141100	190000	102400	146200	146423.52	12.84	760	-57063	155733	150966	146933	142166	138133	148950	140150	104	43800	500	102340	100	1	20786923	29746	-50.71	9.34	12	1.32	-2822.00	15316.00	394500	20240408	-63.73	66100	20231204	116.49	394500	-63.73	20240408	78800	81.60	20240104	394500	-63.73	20240408	69900	104.72	20231213	0.64	N	348370	500	103 억	2668955	N	N	1486	N	N
108	20241211	141146	57	100.00	KSQ150	화학	N	N	N	N	Y	141800	-4400	5	-3.01	37085752600	252757	78.12	147600	154200	141100	190000	102400	146200	146724.94	12.84	760	-56266	155733	150966	146933	142166	138133	148950	140150	104	43800	500	102340	100	1	20786923	29476	-50.25	9.26	12	1.22	-2822.00	15316.00	394500	20240408	-64.06	66100	20231204	114.52	394500	-64.06	20240408	78800	79.95	20240104	394500	-64.06	20240408	69900	102.86	20231213	0.64	N	348370	500	103 억	2668955	N	N	1486	N	N
109	20241211	131147	57	100.00	KSQ150	화학	N	N	N	N	Y	142200	-4000	5	-2.74	34982007000	237932	73.54	147600	154200	141100	190000	102400	146200	147025.24	12.84	760	-52305	155733	150966	146933	142166	138133	148950	140150	104	43800	500	102340	100	1	20786923	29559	-50.39	9.28	12	1.14	-2822.00	15316.00	394500	20240408	-63.95	66100	20231204	115.13	394500	-63.95	20240408	78800	80.46	20240104	394500	-63.95	20240408	69900	103.43	20231213	0.64	N	348370	500	103 억	2668955	N	N	1486	N	N
110	20241211	121149	57	100.00	KSQ150	화학	N	N	N	N	Y	141900	-4300	5	-2.94	32433300400	220005	67.99	147600	154200	141100	190000	102400	146200	147420.76	12.84	760	-49080	155733	150966	146933	142166	138133	148950	140150	104	43800	500	102340	100	1	20786923	29497	-50.28	9.26	12	1.06	-2822.00	15316.00	394500	20240408	-64.03	66100	20231204	114.67	394500	-64.03	20240408	78800	80.08	20240104	394500	-64.03	20240408	69900	103.00	20231213	0.64	N	348370	500	103 억	2668955	N	N	1486	N	N
111	20241211	111144	57	100.00	KSQ150	화학	N	N	N	N	Y	144200	-2000	5	-1.37	27269277700	183976	56.86	147600	154200	144200	190000	102400	146200	148221.97	12.84	760	-38908	155733	150966	146933	142166	138133	148950	140150	104	43800	500	102340	100	1	20786923	29975	-51.10	9.41	12	0.89	-2822.00	15316.00	394500	20240408	-63.45	66100	20231204	118.15	394500	-63.45	20240408	78800	82.99	20240104	394500	-63.45	20240408	69900	106.29	20231213	0.64	N	348370	500	103 억	2668955	N	N	1486	N	N
112	20241211	101145	57	100.00	KSQ150	화학	N	N	N	N	Y	146400	200	2	0.14	22006560800	147784	45.67	147600	154200	145500	190000	102400	146200	148910.38	12.84	760	-28938	155733	150966	146933	142166	138133	148950	140150	104	43800	500	102340	100	1	20786923	30432	-51.88	9.56	12	0.71	-2822.00	15316.00	394500	20240408	-62.89	66100	20231204	121.48	394500	-62.89	20240408	78800	85.79	20240104	394500	-62.89	20240408	69900	109.44	20231213	0.64	N	348370	500	103 억	2668955	N	N	1486	N	N
113	20241211	091150	57	100.00	KSQ150	화학	N	N	N	N	Y	148500	2300	2	1.57	11036165400	73212	22.63	147600	154200	147400	190000	102400	146200	150742.82	12.84	760	-8016	155733	150966	146933	142166	138133	148950	140150	104	43800	500	102340	100	1	20786923	30869	-52.62	9.70	12	0.35	-2822.00	15316.00	394500	20240408	-62.36	66100	20231204	124.66	394500	-62.36	20240408	78800	88.45	20240104	394500	-62.36	20240408	69900	112.45	20231213	0.64	N	348370	500	103 억	2668955	N	N	1486	N	N
114	20241210	161134	57	100.00	KSQ150	화학	N	N	N	N	Y	146200	800	2	0.55	46839789800	320049	105.12	147100	151700	142900	189000	101800	145400	146353.63	13.23	-1406	-57493	158600	152000	147900	141300	137200	149950	139250	104	43600	500	101780	100	1	20786923	30390	-51.81	9.55	12	1.54	-2822.00	15316.00	394500	20240408	-62.94	61600	20231201	137.34	394500	-62.94	20240408	78800	85.53	20240104	394500	-62.94	20240408	69900	109.16	20231213	0.64	N	348370	500	103 억	2750777	N	N	1486	N	N
115	20241210	151137	57	100.00	KSQ150	화학	N	N	N	N	Y	146300	900	2	0.62	44710121900	305486	100.33	147100	151700	142900	189000	101800	145400	146358.75	13.23	-1406	-54857	158600	152000	147900	141300	137200	149950	139250	104	43600	500	101780	100	1	20786923	30411	-51.84	9.55	12	1.47	-2822.00	15316.00	394500	20240408	-62.92	61600	20231201	137.50	394500	-62.92	20240408	78800	85.66	20240104	394500	-62.92	20240408	69900	109.30	20231213	0.64	N	348370	500	103 억	2750777	N	N	1422	N	N
116	20241210	141136	57	100.00	KSQ150	화학	N	N	N	N	Y	146800	1400	2	0.96	40967460200	279914	91.93	147100	151700	142900	189000	101800	145400	146358.83	13.23	-1406	-49439	158600	152000	147900	141300	137200	149950	139250	104	43600	500	101780	100	1	20786923	30515	-52.02	9.58	12	1.35	-2822.00	15316.00	394500	20240408	-62.79	61600	20231201	138.31	394500	-62.79	20240408	78800	86.29	20240104	394500	-62.79	20240408	69900	110.01	20231213	0.64	N	348370	500	103 억	2750777	N	N	1422	N	N
117	20241210	131139	57	100.00	KSQ150	화학	N	N	N	N	Y	145900	500	2	0.34	33996277400	232736	76.44	147100	151700	142900	189000	101800	145400	146073.56	13.23	-1406	-52480	158600	152000	147900	141300	137200	149950	139250	104	43600	500	101780	100	1	20786923	30328	-51.70	9.53	12	1.12	-2822.00	15316.00	394500	20240408	-63.02	61600	20231201	136.85	394500	-63.02	20240408	78800	85.15	20240104	394500	-63.02	20240408	69900	108.73	20231213	0.64	N	348370	500	103 억	2750777	N	N	1422	N	N
118	20241210	121136	57	100.00	KSQ150	화학	N	N	N	N	Y	144300	-1100	5	-0.76	31531010400	215720	70.85	147100	151700	142900	189000	101800	145400	146167.96	13.23	-1406	-53272	158600	152000	147900	141300	137200	149950	139250	104	43600	500	101780	100	1	20786923	29996	-51.13	9.42	12	1.04	-2822.00	15316.00	394500	20240408	-63.42	61600	20231201	134.25	394500	-63.42	20240408	78800	83.12	20240104	394500	-63.42	20240408	69900	106.44	20231213	0.64	N	348370	500	103 억	2750777	N	N	1422	N	N
119	20241210	111136	57	100.00	KSQ150	화학	N	N	N	N	Y	145400	0	3	0.00	28745258900	196562	64.56	147100	151700	142900	189000	101800	145400	146242.06	13.23	-1406	-47114	158600	152000	147900	141300	137200	149950	139250	104	43600	500	101780	100	1	20786923	30224	-51.52	9.49	12	0.95	-2822.00	15316.00	394500	20240408	-63.14	61600	20231201	136.04	394500	-63.14	20240408	78800	84.52	20240104	394500	-63.14	20240408	69900	108.01	20231213	0.64	N	348370	500	103 억	2750777	N	N	1422	N	N
120	20241210	101137	57	100.00	KSQ150	화학	N	N	N	N	Y	144500	-900	5	-0.62	18822997700	127941	42.02	147100	151700	144500	189000	101800	145400	147128.48	13.23	-1406	-34356	158600	152000	147900	141300	137200	149950	139250	104	43600	500	101780	100	1	20786923	30037	-51.20	9.43	12	0.62	-2822.00	15316.00	394500	20240408	-63.37	61600	20231201	134.58	394500	-63.37	20240408	78800	83.38	20240104	394500	-63.37	20240408	69900	106.72	20231213	0.64	N	348370	500	103 억	2750777	N	N	1422	N	N
121	20241210	091144	57	100.00	KSQ150	화학	N	N	N	N	Y	146500	1100	2	0.76	6147003700	41658	13.68	147100	151700	145100	189000	101800	145400	147582.04	13.23	-1406	-13524	158600	152000	147900	141300	137200	149950	139250	104	43600	500	101780	100	1	20786923	30453	-51.91	9.57	12	0.20	-2822.00	15316.00	394500	20240408	-62.86	61600	20231201	137.82	394500	-62.86	20240408	78800	85.91	20240104	394500	-62.86	20240408	69900	109.59	20231213	0.64	N	348370	500	103 억	2750777	N	N	1422	N	N
122	20241209	161133	57	100.00	KSQ150	화학	N	N	N	N	Y	145400	-12200	5	-7.74	44987686800	302085	93.41	151900	154500	143800	204500	110400	157600	148931.79	13.05	-1938	63239	170400	164000	157500	151100	144600	160750	147850	104	46900	500	110320	100	1	20786923	30224	-51.52	9.49	12	1.45	-2822.00	15316.00	394500	20240408	-63.14	60000	20231130	142.33	394500	-63.14	20240408	78800	84.52	20240104	394500	-63.14	20240408	69900	108.01	20231213	0.64	N	348370	500	103 억	2713054	N	N	1422	N	N
123	20241209	151135	57	100.00	KSQ150	화학	N	N	N	N	Y	143800	-13800	5	-8.76	42149403000	282474	87.34	151900	154500	143800	204500	110400	157600	149214.30	13.05	-1938	56132	170400	164000	157500	151100	144600	160750	147850	104	46900	500	110320	100	1	20786923	29892	-50.96	9.39	12	1.36	-2822.00	15316.00	394500	20240408	-63.55	60000	20231130	139.67	394500	-63.55	20240408	78800	82.49	20240104	394500	-63.55	20240408	69900	105.72	20231213	0.64	N	348370	500	103 억	2713054	N	N	1520	N	N
124	20241209	141134	57	100.00	KSQ150	화학	N	N	N	N	Y	146000	-11600	5	-7.36	34431350200	229234	70.88	151900	154500	145200	204500	110400	157600	150200.82	13.05	-1938	49202	170400	164000	157500	151100	144600	160750	147850	104	46900	500	110320	100	1	20786923	30349	-51.74	9.53	12	1.10	-2822.00	15316.00	394500	20240408	-62.99	60000	20231130	143.33	394500	-62.99	20240408	78800	85.28	20240104	394500	-62.99	20240408	69900	108.87	20231213	0.64	N	348370	500	103 억	2713054	N	N	1520	N	N
125	20241209	131138	57	100.00	KSQ150	화학	N	N	N	N	Y	147100	-10500	5	-6.66	31517769800	209426	64.76	151900	154500	145200	204500	110400	157600	150494.99	13.05	-1938	46679	170400	164000	157500	151100	144600	160750	147850	104	46900	500	110320	100	1	20786923	30578	-52.13	9.60	12	1.01	-2822.00	15316.00	394500	20240408	-62.71	60000	20231130	145.17	394500	-62.71	20240408	78800	86.68	20240104	394500	-62.71	20240408	69900	110.44	20231213	0.64	N	348370	500	103 억	2713054	N	N	1520	N	N
126	20241209	121133	57	100.00	KSQ150	화학	N	N	N	N	Y	150500	-7100	5	-4.51	24425624200	161369	49.90	151900	154500	148000	204500	110400	157600	151363.91	13.05	-1938	36144	170400	164000	157500	151100	144600	160750	147850	104	46900	500	110320	100	1	20786923	31284	-53.33	9.83	12	0.78	-2822.00	15316.00	394500	20240408	-61.85	60000	20231130	150.83	394500	-61.85	20240408	78800	90.99	20240104	394500	-61.85	20240408	69900	115.31	20231213	0.64	N	348370	500	103 억	2713054	N	N	1520	N	N
127	20241209	111134	57	100.00	KSQ150	화학	N	N	N	N	Y	150700	-6900	5	-4.38	21379833400	141138	43.64	151900	154500	148000	204500	110400	157600	151480.51	13.05	-1938	30110	170400	164000	157500	151100	144600	160750	147850	104	46900	500	110320	100	1	20786923	31326	-53.40	9.84	12	0.68	-2822.00	15316.00	394500	20240408	-61.80	60000	20231130	151.17	394500	-61.80	20240408	78800	91.24	20240104	394500	-61.80	20240408	69900	115.59	20231213	0.64	N	348370	500	103 억	2713054	N	N	1520	N	N
128	20241209	101131	57	100.00	KSQ150	화학	N	N	N	N	Y	153500	-4100	5	-2.60	17540687900	115880	35.83	151900	154500	148000	204500	110400	157600	151367.86	13.05	-1938	29322	170400	164000	157500	151100	144600	160750	147850	104	46900	500	110320	100	1	20786923	31908	-54.39	10.02	12	0.56	-2822.00	15316.00	394500	20240408	-61.09	60000	20231130	155.83	394500	-61.09	20240408	78800	94.80	20240104	394500	-61.09	20240408	69900	119.60	20231213	0.64	N	348370	500	103 억	2713054	N	N	1520	N	N
129	20241209	091125	57	100.00	KSQ150	화학	N	N	N	N	Y	152200	-5400	5	-3.43	7518029000	50056	15.48	151900	153300	148000	204500	110400	157600	150188.07	13.05	-1938	15814	170400	164000	157500	151100	144600	160750	147850	104	46900	500	110320	100	1	20786923	31638	-53.93	9.94	12	0.24	-2822.00	15316.00	394500	20240408	-61.42	60000	20231130	153.67	394500	-61.42	20240408	78800	93.15	20240104	394500	-61.42	20240408	69900	117.74	20231213	0.64	N	348370	500	103 억	2713054	N	N	1520	N	N
130	20241206	161124	57	100.00	KSQ150	화학	N	N	N	N	Y	157600	-1100	5	-0.69	50556072300	321680	96.44	158700	163900	151000	206000	111100	158700	157161.42	13.16	0	9961	182300	170500	163900	152100	145500	167200	148800	104	47300	500	111090	100	1	20786923	32760	-55.85	10.29	12	1.55	-2822.00	15316.00	394500	20240408	-60.05	59300	20231129	165.77	394500	-60.05	20240408	78800	100.00	20240104	394500	-60.05	20240408	68400	130.41	20231206	0.61	N	348370	500	103 억	2736009	N	N	1520	N	N
131	20241206	151128	57	100.00	KSQ150	화학	N	N	N	N	Y	156000	-2700	5	-1.70	48518228800	308677	92.54	158700	163900	151000	206000	111100	158700	157180.64	13.16	0	5530	182300	170500	163900	152100	145500	167200	148800	104	47300	500	111090	100	1	20786923	32428	-55.28	10.19	12	1.48	-2822.00	15316.00	394500	20240408	-60.46	59300	20231129	163.07	394500	-60.46	20240408	78800	97.97	20240104	394500	-60.46	20240408	68400	128.07	20231206	0.61	N	348370	500	103 억	2736009	N	N	1113	N	N
132	20241206	141125	57	100.00	KSQ150	화학	N	N	N	N	Y	155500	-3200	5	-2.02	43882582700	278953	83.63	158700	163900	151000	206000	111100	158700	157311.16	13.16	0	14388	182300	170500	163900	152100	145500	167200	148800	104	47300	500	111090	100	1	20786923	32324	-55.10	10.15	12	1.34	-2822.00	15316.00	394500	20240408	-60.58	59300	20231129	162.23	394500	-60.58	20240408	78800	97.34	20240104	394500	-60.58	20240408	68400	127.34	20231206	0.61	N	348370	500	103 억	2736009	N	N	1113	N	N
133	20241206	131126	57	100.00	KSQ150	화학	N	N	N	N	Y	155400	-3300	5	-2.08	41296146800	262349	78.65	158700	163900	151000	206000	111100	158700	157408.62	13.16	0	15782	182300	170500	163900	152100	145500	167200	148800	104	47300	500	111090	100	1	20786923	32303	-55.07	10.15	12	1.26	-2822.00	15316.00	394500	20240408	-60.61	59300	20231129	162.06	394500	-60.61	20240408	78800	97.21	20240104	394500	-60.61	20240408	68400	127.19	20231206	0.61	N	348370	500	103 억	2736009	N	N	1113	N	N
134	20241206	121118	57	100.00	KSQ150	화학	N	N	N	N	Y	157400	-1300	5	-0.82	38629036200	245262	73.53	158700	163900	151000	206000	111100	158700	157500.53	13.16	0	16842	182300	170500	163900	152100	145500	167200	148800	104	47300	500	111090	100	1	20786923	32719	-55.78	10.28	12	1.18	-2822.00	15316.00	394500	20240408	-60.10	59300	20231129	165.43	394500	-60.10	20240408	78800	99.75	20240104	394500	-60.10	20240408	68400	130.12	20231206	0.61	N	348370	500	103 억	2736009	N	N	1113	N	N
135	20241206	111116	57	100.00	KSQ150	화학	N	N	N	N	Y	154900	-3800	5	-2.39	34035627600	216019	64.76	158700	163900	151000	206000	111100	158700	157557.87	13.16	0	20120	182300	170500	163900	152100	145500	167200	148800	104	47300	500	111090	100	1	20786923	32199	-54.89	10.11	12	1.04	-2822.00	15316.00	394500	20240408	-60.74	59300	20231129	161.21	394500	-60.74	20240408	78800	96.57	20240104	394500	-60.74	20240408	68400	126.46	20231206	0.61	N	348370	500	103 억	2736009	N	N	1113	N	N
136	20241206	101116	57	100.00	KSQ150	화학	N	N	N	N	Y	158500	-200	5	-0.13	19052266000	119546	35.84	158700	163900	155000	206000	111100	158700	159372.50	13.16	0	-5137	182300	170500	163900	152100	145500	167200	148800	104	47300	500	111090	100	1	20786923	32947	-56.17	10.35	12	0.58	-2822.00	15316.00	394500	20240408	-59.82	59300	20231129	167.28	394500	-59.82	20240408	78800	101.14	20240104	394500	-59.82	20240408	68400	131.73	20231206	0.61	N	348370	500	103 억	2736009	N	N	1113	N	N
137	20241206	091126	57	100.00	KSQ150	화학	N	N	N	N	Y	158900	200	2	0.13	5300377000	33494	10.04	158700	161900	155900	206000	111100	158700	158246.96	13.16	0	2147	182300	170500	163900	152100	145500	167200	148800	104	47300	500	111090	100	1	20786923	33030	-56.31	10.37	12	0.16	-2822.00	15316.00	394500	20240408	-59.72	59300	20231129	167.96	394500	-59.72	20240408	78800	101.65	20240104	394500	-59.72	20240408	68400	132.31	20231206	0.61	N	348370	500	103 억	2736009	N	N	1113	N	N
138	20241205	161102	57	100.00	KSQ150	화학	N	N	N	N	Y	158700	-9100	5	-5.42	54522538200	330620	45.63	169500	175700	157300	218000	117500	167800	164913.34	13.30	-1900	-18069	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	32989	-56.24	10.36	12	1.59	-2822.00	15316.00	394500	20240408	-59.77	59300	20231129	167.62	394500	-59.77	20240408	78800	101.40	20240104	394500	-59.77	20240408	67100	136.51	20231205	0.61	N	348370	500	103 억	2764584	N	N	1111	N	N
139	20241205	151110	57	100.00	KSQ150	화학	N	N	N	N	Y	158800	-9000	5	-5.36	52663535300	318897	44.01	169500	175700	157300	218000	117500	167800	165140.81	13.30	-1900	-18312	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	33010	-56.27	10.37	12	1.53	-2822.00	15316.00	394500	20240408	-59.75	59300	20231129	167.79	394500	-59.75	20240408	78800	101.52	20240104	394500	-59.75	20240408	67100	136.66	20231205	0.61	N	348370	500	103 억	2764584	N	N	1221	N	N
140	20241205	141054	57	100.00	KSQ150	화학	N	N	N	N	Y	160600	-7200	5	-4.29	42348495000	253982	35.05	169500	175700	160000	218000	117500	167800	166737.19	13.30	-1900	-14749	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	33384	-56.91	10.49	12	1.22	-2822.00	15316.00	394500	20240408	-59.29	59300	20231129	170.83	394500	-59.29	20240408	78800	103.81	20240104	394500	-59.29	20240408	67100	139.34	20231205	0.61	N	348370	500	103 억	2764584	N	N	1221	N	N
141	20241205	131106	57	100.00	KSQ150	화학	N	N	N	N	Y	161300	-6500	5	-3.87	36876159200	219925	30.35	169500	175700	160900	218000	117500	167800	167675.94	13.30	-1900	-18141	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	33529	-57.16	10.53	12	1.06	-2822.00	15316.00	394500	20240408	-59.11	59300	20231129	172.01	394500	-59.11	20240408	78800	104.70	20240104	394500	-59.11	20240408	67100	140.39	20231205	0.61	N	348370	500	103 억	2764584	N	N	1221	N	N
142	20241205	121105	57	100.00	KSQ150	화학	N	N	N	N	Y	165300	-2500	5	-1.49	28081683400	165946	22.90	169500	175700	165100	218000	117500	167800	169223.83	13.30	-1900	-24686	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	34361	-58.58	10.79	12	0.80	-2822.00	15316.00	394500	20240408	-58.10	59300	20231129	178.75	394500	-58.10	20240408	78800	109.77	20240104	394500	-58.10	20240408	67100	146.35	20231205	0.61	N	348370	500	103 억	2764584	N	N	1221	N	N
143	20241205	111103	57	100.00	KSQ150	화학	N	N	N	N	Y	165300	-2500	5	-1.49	26354953700	155519	21.46	169500	175700	165100	218000	117500	167800	169467.05	13.30	-1900	-22984	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	34361	-58.58	10.79	12	0.75	-2822.00	15316.00	394500	20240408	-58.10	59300	20231129	178.75	394500	-58.10	20240408	78800	109.77	20240104	394500	-58.10	20240408	67100	146.35	20231205	0.61	N	348370	500	103 억	2764584	N	N	1221	N	N
144	20241205	101102	57	100.00	KSQ150	화학	N	N	N	N	Y	168200	400	2	0.24	22362109100	131503	18.15	169500	175700	165100	218000	117500	167800	170054.21	13.30	-1900	-13784	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	34964	-59.60	10.98	12	0.63	-2822.00	15316.00	394500	20240408	-57.36	59300	20231129	183.64	394500	-57.36	20240408	78800	113.45	20240104	394500	-57.36	20240408	67100	150.67	20231205	0.61	N	348370	500	103 억	2764584	N	N	1221	N	N
145	20241205	091109	57	100.00	KSQ150	화학	N	N	N	N	Y	166100	-1700	5	-1.01	14488937900	84213	11.62	169500	175700	166000	218000	117500	167800	172062.98	13.30	-1900	-9692	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	34527	-58.86	10.84	12	0.41	-2822.00	15316.00	394500	20240408	-57.90	59300	20231129	180.10	394500	-57.90	20240408	78800	110.79	20240104	394500	-57.90	20240408	67100	147.54	20231205	0.61	N	348370	500	103 억	2764584	N	N	1221	N	N
146	20241204	161043	57	100.00	KSQ150	화학	N	N	N	N	Y	167800	-3900	5	-2.27	123768047400	720748	69.40	171000	179900	163800	223000	120200	171700	171723.24	13.75	0	-71174	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	34880	-59.46	10.96	12	3.47	-2822.00	15316.00	394500	20240408	-57.47	59300	20231129	182.97	394500	-57.47	20240408	78800	112.94	20240104	394500	-57.47	20240408	66100	153.86	20231204	0.61	N	348370	500	103 억	2857571	N	N	1218	N	N
147	20241204	151046	57	100.00	KSQ150	화학	N	N	N	N	Y	168400	-3300	5	-1.92	120153711200	699278	67.33	171000	179900	163800	223000	120200	171700	171825.39	13.75	0	-65084	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35005	-59.67	11.00	12	3.36	-2822.00	15316.00	394500	20240408	-57.31	59300	20231129	183.98	394500	-57.31	20240408	78800	113.71	20240104	394500	-57.31	20240408	66100	154.77	20231204	0.61	N	348370	500	103 억	2857571	N	N	2276	N	N
148	20241204	141048	57	100.00	KSQ150	화학	N	N	N	N	Y	166000	-5700	5	-3.32	110036720200	638394	61.47	171000	179900	165000	223000	120200	171700	172364.94	13.75	0	-56945	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	34506	-58.82	10.84	12	3.07	-2822.00	15316.00	394500	20240408	-57.92	59300	20231129	179.93	394500	-57.92	20240408	78800	110.66	20240104	394500	-57.92	20240408	66100	151.13	20231204	0.61	N	348370	500	103 억	2857571	N	N	2276	N	N
149	20241204	131041	57	100.00	KSQ150	화학	N	N	N	N	Y	170700	-1000	5	-0.58	102168339600	591450	56.95	171000	179900	165000	223000	120200	171700	172742.20	13.75	0	-46269	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35483	-60.49	11.15	12	2.85	-2822.00	15316.00	394500	20240408	-56.73	59300	20231129	187.86	394500	-56.73	20240408	78800	116.62	20240104	394500	-56.73	20240408	66100	158.25	20231204	0.61	N	348370	500	103 억	2857571	N	N	2276	N	N
150	20241204	121036	57	100.00	KSQ150	화학	N	N	N	N	Y	168600	-3100	5	-1.81	95512645600	552392	53.19	171000	179900	165000	223000	120200	171700	172907.44	13.75	0	-31680	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35047	-59.74	11.01	12	2.66	-2822.00	15316.00	394500	20240408	-57.26	59300	20231129	184.32	394500	-57.26	20240408	78800	113.96	20240104	394500	-57.26	20240408	66100	155.07	20231204	0.61	N	348370	500	103 억	2857571	N	N	2276	N	N
151	20241204	111026	57	100.00	KSQ150	화학	N	N	N	N	Y	169200	-2500	5	-1.46	86420100700	498240	47.97	171000	179900	165300	223000	120200	171700	173450.86	13.75	0	-17962	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35171	-59.96	11.05	12	2.40	-2822.00	15316.00	394500	20240408	-57.11	59300	20231129	185.33	394500	-57.11	20240408	78800	114.72	20240104	394500	-57.11	20240408	66100	155.98	20231204	0.61	N	348370	500	103 억	2857571	N	N	2276	N	N
152	20241204	101028	57	100.00	KSQ150	화학	N	N	N	N	Y	172700	1000	2	0.58	68973172800	395287	38.06	171000	179900	168200	223000	120200	171700	174489.08	13.75	0	-27459	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35899	-61.20	11.28	12	1.90	-2822.00	15316.00	394500	20240408	-56.22	59300	20231129	191.23	394500	-56.22	20240408	78800	119.16	20240104	394500	-56.22	20240408	66100	161.27	20231204	0.61	N	348370	500	103 억	2857571	N	N	2276	N	N
153	20241204	091048	57	100.00	KSQ150	화학	N	N	N	N	Y	177700	6000	2	3.49	32751628500	186123	17.92	171000	179900	168200	223000	120200	171700	175968.42	13.75	0	-28311	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	36938	-62.97	11.60	12	0.90	-2822.00	15316.00	394500	20240408	-54.96	59300	20231129	199.66	394500	-54.96	20240408	78800	125.51	20240104	394500	-54.96	20240408	66100	168.84	20231204	0.61	N	348370	500	103 억	2857571	N	N	2276	N	N
154	20241203	161133	57	100.00	KSQ150	화학	N	N	N	N	Y	171700	28700	2	20.07	169568218100	1033396	150.47	144000	172500	144000	185900	100100	143000	164078.63	13.68	0	67868	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	35691	-60.84	11.21	12	4.97	-2822.00	15316.00	394500	20240408	-56.48	59300	20231129	189.54	394500	-56.48	20240408	78800	117.89	20240104	394500	-56.48	20240408	66100	159.76	20231204	0.62	N	348370	500	103 억	2843724	N	N	2228	N	N
155	20241203	151216	57	100.00	KSQ150	화학	N	N	N	N	Y	169400	26400	2	18.46	164876163200	1005944	146.48	144000	172500	144000	185900	100100	143000	163901.95	13.68	0	70403	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	35213	-60.03	11.06	12	4.84	-2822.00	15316.00	394500	20240408	-57.06	59300	20231129	185.67	394500	-57.06	20240408	78800	114.97	20240104	394500	-57.06	20240408	66100	156.28	20231204	0.62	N	348370	500	103 억	2843724	N	N	1056	N	N
156	20241203	141151	57	100.00	KSQ150	화학	N	N	N	N	Y	167100	24100	2	16.85	146213009900	896061	130.48	144000	169700	144000	185900	100100	143000	163173.08	13.68	0	58533	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	34735	-59.21	10.91	12	4.31	-2822.00	15316.00	394500	20240408	-57.64	59300	20231129	181.79	394500	-57.64	20240408	78800	112.06	20240104	394500	-57.64	20240408	66100	152.80	20231204	0.62	N	348370	500	103 억	2843724	N	N	1056	N	N
157	20241203	131151	57	100.00	KSQ150	화학	N	N	N	N	Y	167700	24700	2	17.27	140430363000	861486	125.44	144000	169700	144000	185900	100100	143000	163009.48	13.68	0	61432	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	34860	-59.43	10.95	12	4.14	-2822.00	15316.00	394500	20240408	-57.49	59300	20231129	182.80	394500	-57.49	20240408	78800	112.82	20240104	394500	-57.49	20240408	66100	153.71	20231204	0.62	N	348370	500	103 억	2843724	N	N	1056	N	N
158	20241203	121210	57	100.00	KSQ150	화학	N	N	N	N	Y	166300	23300	2	16.29	129218051700	794828	115.74	144000	169000	144000	185900	100100	143000	162573.63	13.68	0	50002	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	34569	-58.93	10.86	12	3.82	-2822.00	15316.00	394500	20240408	-57.85	59300	20231129	180.44	394500	-57.85	20240408	78800	111.04	20240104	394500	-57.85	20240408	66100	151.59	20231204	0.62	N	348370	500	103 억	2843724	N	N	1056	N	N
159	20241203	111141	57	100.00	KSQ150	화학	N	N	N	N	Y	165600	22600	2	15.80	120930053200	745146	108.50	144000	169000	144000	185900	100100	143000	162290.44	13.68	0	39379	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	34423	-58.68	10.81	12	3.58	-2822.00	15316.00	394500	20240408	-58.02	59300	20231129	179.26	394500	-58.02	20240408	78800	110.15	20240104	394500	-58.02	20240408	66100	150.53	20231204	0.62	N	348370	500	103 억	2843724	N	N	1056	N	N
160	20241203	101130	57	100.00	KSQ150	화학	N	N	N	N	Y	162900	19900	2	13.92	110501166400	681782	99.28	144000	169000	144000	185900	100100	143000	162077.01	13.68	0	31021	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	33862	-57.73	10.64	12	3.28	-2822.00	15316.00	394500	20240408	-58.71	59300	20231129	174.70	394500	-58.71	20240408	78800	106.73	20240104	394500	-58.71	20240408	66100	146.44	20231204	0.62	N	348370	500	103 억	2843724	N	N	1056	N	N
161	20241203	091120	57	100.00	KSQ150	화학	N	N	N	N	Y	158000	15000	2	10.49	20909372900	136141	19.82	144000	158200	144000	185900	100100	143000	153586.23	13.68	0	15972	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	32843	-55.99	10.32	12	0.65	-2822.00	15316.00	394500	20240408	-59.95	59300	20231129	166.44	394500	-59.95	20240408	78800	100.51	20240104	394500	-59.95	20240408	66100	139.03	20231204	0.62	N	348370	500	103 억	2843724	N	N	1056	N	N
162	20241202	161100	57	100.00	KSQ150	화학	N	N	N	N	Y	143000	15800	2	12.42	98678178400	683998	365.18	132900	152100	130400	165300	89100	127200	144270.28	13.63	0	51998	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29725	-50.67	9.34	12	3.29	-2822.00	15316.00	394500	20240408	-63.75	59300	20231129	141.15	394500	-63.75	20240408	78800	81.47	20240104	394500	-63.75	20240408	66100	116.34	20231204	0.62	N	348370	500	103 억	2833440	N	N	1016	N	N
163	20241202	151255	57	100.00	KSQ150	화학	N	N	N	N	Y	143300	16100	2	12.66	96656536200	669855	357.63	132900	152100	130400	165300	89100	127200	144297.32	13.63	0	50601	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29788	-50.78	9.36	12	3.22	-2822.00	15316.00	394500	20240408	-63.68	59300	20231129	141.65	394500	-63.68	20240408	78800	81.85	20240104	394500	-63.68	20240408	66100	116.79	20231204	0.62	N	348370	500	103 억	2833440	N	N	1332	N	N
164	20241202	141147	57	100.00	KSQ150	화학	N	N	N	N	Y	142100	14900	2	11.71	91415680500	633297	338.11	132900	152100	130400	165300	89100	127200	144351.59	13.63	0	47029	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29538	-50.35	9.28	12	3.05	-2822.00	15316.00	394500	20240408	-63.98	59300	20231129	139.63	394500	-63.98	20240408	78800	80.33	20240104	394500	-63.98	20240408	66100	114.98	20231204	0.62	N	348370	500	103 억	2833440	N	N	1332	N	N
165	20241202	131115	57	100.00	KSQ150	화학	N	N	N	N	Y	141300	14100	2	11.08	88283882900	611350	326.39	132900	152100	130400	165300	89100	127200	144410.96	13.63	0	44176	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29372	-50.07	9.23	12	2.94	-2822.00	15316.00	394500	20240408	-64.18	59300	20231129	138.28	394500	-64.18	20240408	78800	79.31	20240104	394500	-64.18	20240408	66100	113.77	20231204	0.62	N	348370	500	103 억	2833440	N	N	1332	N	N
166	20241202	121149	57	100.00	KSQ150	화학	N	N	N	N	Y	143800	16600	2	13.05	85078674200	588752	314.33	132900	152100	130400	165300	89100	127200	144509.81	13.63	0	43672	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29892	-50.96	9.39	12	2.83	-2822.00	15316.00	394500	20240408	-63.55	59300	20231129	142.50	394500	-63.55	20240408	78800	82.49	20240104	394500	-63.55	20240408	66100	117.55	20231204	0.62	N	348370	500	103 억	2833440	N	N	1332	N	N
167	20241202	111043	57	100.00	KSQ150	화학	N	N	N	N	Y	142100	14900	2	11.71	81261968000	562048	300.07	132900	152100	130400	165300	89100	127200	144585.06	13.63	0	34109	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29538	-50.35	9.28	12	2.70	-2822.00	15316.00	394500	20240408	-63.98	59300	20231129	139.63	394500	-63.98	20240408	78800	80.33	20240104	394500	-63.98	20240408	66100	114.98	20231204	0.62	N	348370	500	103 억	2833440	N	N	1332	N	N
168	20241202	101053	57	100.00	KSQ150	화학	N	N	N	N	Y	140200	13000	2	10.22	73141446200	504370	269.28	132900	152100	130400	165300	89100	127200	145019.06	13.63	0	39898	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29143	-49.68	9.15	12	2.43	-2822.00	15316.00	394500	20240408	-64.46	59300	20231129	136.42	394500	-64.46	20240408	78800	77.92	20240104	394500	-64.46	20240408	66100	112.10	20231204	0.62	N	348370	500	103 억	2833440	N	N	1332	N	N
169	20241202	091048	57	100.00	KSQ150	화학	N	N	N	N	Y	145000	17800	2	13.99	20078652200	143428	76.57	132900	146100	130400	165300	89100	127200	140000.26	13.63	0	28781	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	30141	-51.38	9.47	12	0.69	-2822.00	15316.00	394500	20240408	-63.24	59300	20231129	144.52	394500	-63.24	20240408	78800	84.01	20240104	394500	-63.24	20240408	66100	119.36	20231204	0.62	N	348370	500	103 억	2833440	N	N	1332	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History