KissMeData/352480/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161313	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39900	-2200	5	-5.23	4145015150	102900	117.80	42000	42000	39750	54700	29500	42100	40284.04	11.57	-16549	43733	42916	42133	41316	40533	42525	40925	10	12600	100	29470	50	1	10013941	3996	12.72	2.31	12	1.03	3137.00	17279.00	141000	20240701	-71.70	35950	20241121	10.99	141000	-71.70	20240701	35950	10.99	20241121	141000	-71.70	20240701	35950	10.99	20241121	2.20	N	352480	100	10 억	1159101	N	N	8	N	N
3	20241129	151330	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40100	-2000	5	-4.75	3940395000	97776	111.93	42000	42000	39750	54700	29500	42100	40300.23	11.57	-16926	43733	42916	42133	41316	40533	42525	40925	10	12600	100	29470	50	1	10013941	4016	12.78	2.32	12	0.98	3137.00	17279.00	141000	20240701	-71.56	35950	20241121	11.54	141000	-71.56	20240701	35950	11.54	20241121	141000	-71.56	20240701	35950	11.54	20241121	2.20	N	352480	100	10 억	1159101	N	N	20	N	N
4	20241129	141333	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40250	-1850	5	-4.39	3047290150	75453	86.38	42000	42000	39800	54700	29500	42100	40386.60	11.57	-11733	43733	42916	42133	41316	40533	42525	40925	10	12600	100	29470	50	1	10013941	4031	12.83	2.33	12	0.75	3137.00	17279.00	141000	20240701	-71.45	35950	20241121	11.96	141000	-71.45	20240701	35950	11.96	20241121	141000	-71.45	20240701	35950	11.96	20241121	2.20	N	352480	100	10 억	1159101	N	N	20	N	N
5	20241129	131327	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40450	-1650	5	-3.92	2720592050	67343	77.09	42000	42000	39800	54700	29500	42100	40399.03	11.57	-10597	43733	42916	42133	41316	40533	42525	40925	10	12600	100	29470	50	1	10013941	4051	12.89	2.34	12	0.67	3137.00	17279.00	141000	20240701	-71.31	35950	20241121	12.52	141000	-71.31	20240701	35950	12.52	20241121	141000	-71.31	20240701	35950	12.52	20241121	2.20	N	352480	100	10 억	1159101	N	N	20	N	N
6	20241129	121330	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40500	-1600	5	-3.80	2454870250	60775	69.57	42000	42000	39800	54700	29500	42100	40392.76	11.57	-8925	43733	42916	42133	41316	40533	42525	40925	10	12600	100	29470	50	1	10013941	4056	12.91	2.34	12	0.61	3137.00	17279.00	141000	20240701	-71.28	35950	20241121	12.66	141000	-71.28	20240701	35950	12.66	20241121	141000	-71.28	20240701	35950	12.66	20241121	2.20	N	352480	100	10 억	1159101	N	N	20	N	N
7	20241129	111332	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40200	-1900	5	-4.51	2130806350	52733	60.37	42000	42000	39800	54700	29500	42100	40407.46	11.57	-7998	43733	42916	42133	41316	40533	42525	40925	10	12600	100	29470	50	1	10013941	4026	12.81	2.33	12	0.53	3137.00	17279.00	141000	20240701	-71.49	35950	20241121	11.82	141000	-71.49	20240701	35950	11.82	20241121	141000	-71.49	20240701	35950	11.82	20241121	2.20	N	352480	100	10 억	1159101	N	N	20	N	N
8	20241129	101324	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40200	-1900	5	-4.51	1470402050	36327	41.59	42000	42000	39800	54700	29500	42100	40476.84	11.57	-8430	43733	42916	42133	41316	40533	42525	40925	10	12600	100	29470	50	1	10013941	4026	12.81	2.33	12	0.36	3137.00	17279.00	141000	20240701	-71.49	35950	20241121	11.82	141000	-71.49	20240701	35950	11.82	20241121	141000	-71.49	20240701	35950	11.82	20241121	2.20	N	352480	100	10 억	1159101	N	N	20	N	N
9	20241129	091329	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40900	-1200	5	-2.85	326906200	7948	9.10	42000	42000	40850	54700	29500	42100	41130.62	11.57	-2508	43733	42916	42133	41316	40533	42525	40925	10	12600	100	29470	50	1	10013941	4096	13.04	2.37	12	0.08	3137.00	17279.00	141000	20240701	-70.99	35950	20241121	13.77	141000	-70.99	20240701	35950	13.77	20241121	141000	-70.99	20240701	35950	13.77	20241121	2.20	N	352480	100	10 억	1159101	N	N	20	N	N
10	20241128	161310	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42100	-900	5	-2.09	3667210100	87094	45.87	42700	42950	41350	55900	30100	43000	42105.42	11.59	-2832	45433	44216	42983	41766	40533	43600	41150	10	12900	100	30100	50	1	10013941	4216	13.42	2.44	12	0.87	3137.00	17279.00	141000	20240701	-70.14	35950	20241121	17.11	141000	-70.14	20240701	35950	17.11	20241121	141000	-70.14	20240701	35950	17.11	20241121	2.55	N	352480	100	10 억	1160331	N	N	20	N	N
11	20241128	151335	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41800	-1200	5	-2.79	3467420950	82341	43.37	42700	42950	41350	55900	30100	43000	42109.53	11.59	-884	45433	44216	42983	41766	40533	43600	41150	10	12900	100	30100	50	1	10013941	4186	13.32	2.42	12	0.82	3137.00	17279.00	141000	20240701	-70.35	35950	20241121	16.27	141000	-70.35	20240701	35950	16.27	20241121	141000	-70.35	20240701	35950	16.27	20241121	2.55	N	352480	100	10 억	1160331	N	N	10	N	N
12	20241128	141333	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42300	-700	5	-1.63	2916885100	69253	36.48	42700	42950	41350	55900	30100	43000	42118.11	11.59	-168	45433	44216	42983	41766	40533	43600	41150	10	12900	100	30100	50	1	10013941	4236	13.48	2.45	12	0.69	3137.00	17279.00	141000	20240701	-70.00	35950	20241121	17.66	141000	-70.00	20240701	35950	17.66	20241121	141000	-70.00	20240701	35950	17.66	20241121	2.55	N	352480	100	10 억	1160331	N	N	10	N	N
13	20241128	131330	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42150	-850	5	-1.98	2546020000	60490	31.86	42700	42950	41350	55900	30100	43000	42088.58	11.59	2542	45433	44216	42983	41766	40533	43600	41150	10	12900	100	30100	50	1	10013941	4221	13.44	2.44	12	0.60	3137.00	17279.00	141000	20240701	-70.11	35950	20241121	17.25	141000	-70.11	20240701	35950	17.25	20241121	141000	-70.11	20240701	35950	17.25	20241121	2.55	N	352480	100	10 억	1160331	N	N	10	N	N
14	20241128	121329	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41750	-1250	5	-2.91	2328638300	55295	29.12	42700	42950	41350	55900	30100	43000	42111.55	11.59	3489	45433	44216	42983	41766	40533	43600	41150	10	12900	100	30100	50	1	10013941	4181	13.31	2.42	12	0.55	3137.00	17279.00	141000	20240701	-70.39	35950	20241121	16.13	141000	-70.39	20240701	35950	16.13	20241121	141000	-70.39	20240701	35950	16.13	20241121	2.55	N	352480	100	10 억	1160331	N	N	10	N	N
15	20241128	111333	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41950	-1050	5	-2.44	1773732350	41964	22.10	42700	42950	41850	55900	30100	43000	42266.38	11.59	3587	45433	44216	42983	41766	40533	43600	41150	10	12900	100	30100	50	1	10013941	4201	13.37	2.43	12	0.42	3137.00	17279.00	141000	20240701	-70.25	35950	20241121	16.69	141000	-70.25	20240701	35950	16.69	20241121	141000	-70.25	20240701	35950	16.69	20241121	2.55	N	352480	100	10 억	1160331	N	N	10	N	N
16	20241128	101330	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42200	-800	5	-1.86	898334350	21130	11.13	42700	42950	42050	55900	30100	43000	42512.56	11.59	1032	45433	44216	42983	41766	40533	43600	41150	10	12900	100	30100	50	1	10013941	4226	13.45	2.44	12	0.21	3137.00	17279.00	141000	20240701	-70.07	35950	20241121	17.39	141000	-70.07	20240701	35950	17.39	20241121	141000	-70.07	20240701	35950	17.39	20241121	2.55	N	352480	100	10 억	1160331	N	N	10	N	N
17	20241128	091329	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42400	-600	5	-1.40	313608250	7359	3.88	42700	42850	42400	55900	30100	43000	42610.85	11.59	615	45433	44216	42983	41766	40533	43600	41150	10	12900	100	30100	50	1	10013941	4246	13.52	2.45	12	0.07	3137.00	17279.00	141000	20240701	-69.93	35950	20241121	17.94	141000	-69.93	20240701	35950	17.94	20241121	141000	-69.93	20240701	35950	17.94	20241121	2.55	N	352480	100	10 억	1160331	N	N	10	N	N
18	20241127	161255	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43000	-1200	5	-2.71	8088375650	189657	55.63	44050	44200	41750	57400	30950	44200	42647.31	12.16	-67272	47233	45716	44433	42916	41633	45075	42275	10	13200	100	30940	50	1	10013941	4306	13.71	2.49	12	1.89	3137.00	17279.00	141000	20240701	-69.50	35950	20241121	19.61	141000	-69.50	20240701	35950	19.61	20241121	141000	-69.50	20240701	35950	19.61	20241121	1.93	N	352480	100	10 억	1218010	N	N	10	N	N
19	20241127	151321	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43450	-750	5	-1.70	7873948450	184689	54.17	44050	44200	41750	57400	30950	44200	42633.55	12.16	-65079	47233	45716	44433	42916	41633	45075	42275	10	13200	100	30940	50	1	10013941	4351	13.85	2.51	12	1.84	3137.00	17279.00	141000	20240701	-69.18	35950	20241121	20.86	141000	-69.18	20240701	35950	20.86	20241121	141000	-69.18	20240701	35950	20.86	20241121	1.93	N	352480	100	10 억	1218010	N	N	125	N	N
20	20241127	141315	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43100	-1100	5	-2.49	6093239850	143495	42.09	44050	44200	41750	57400	30950	44200	42463.08	12.16	-38570	47233	45716	44433	42916	41633	45075	42275	10	13200	100	30940	50	1	10013941	4316	13.74	2.49	12	1.43	3137.00	17279.00	141000	20240701	-69.43	35950	20241121	19.89	141000	-69.43	20240701	35950	19.89	20241121	141000	-69.43	20240701	35950	19.89	20241121	1.93	N	352480	100	10 억	1218010	N	N	125	N	N
21	20241127	131311	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42250	-1950	5	-4.41	4766325350	112340	32.95	44050	44200	41750	57400	30950	44200	42427.68	12.16	-33456	47233	45716	44433	42916	41633	45075	42275	10	13200	100	30940	50	1	10013941	4231	13.47	2.45	12	1.12	3137.00	17279.00	141000	20240701	-70.04	35950	20241121	17.52	141000	-70.04	20240701	35950	17.52	20241121	141000	-70.04	20240701	35950	17.52	20241121	1.93	N	352480	100	10 억	1218010	N	N	125	N	N
22	20241127	121325	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42100	-2100	5	-4.75	4271491400	100574	29.50	44050	44200	41750	57400	30950	44200	42471.13	12.16	-30247	47233	45716	44433	42916	41633	45075	42275	10	13200	100	30940	50	1	10013941	4216	13.42	2.44	12	1.00	3137.00	17279.00	141000	20240701	-70.14	35950	20241121	17.11	141000	-70.14	20240701	35950	17.11	20241121	141000	-70.14	20240701	35950	17.11	20241121	1.93	N	352480	100	10 억	1218010	N	N	125	N	N
23	20241127	111319	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42050	-2150	5	-4.86	3758990000	88358	25.92	44050	44200	41750	57400	30950	44200	42542.72	12.16	-24903	47233	45716	44433	42916	41633	45075	42275	10	13200	100	30940	50	1	10013941	4211	13.40	2.43	12	0.88	3137.00	17279.00	141000	20240701	-70.18	35950	20241121	16.97	141000	-70.18	20240701	35950	16.97	20241121	141000	-70.18	20240701	35950	16.97	20241121	1.93	N	352480	100	10 억	1218010	N	N	125	N	N
24	20241127	101319	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42650	-1550	5	-3.51	2679248050	62722	18.40	44050	44200	41850	57400	30950	44200	42716.24	12.16	-9375	47233	45716	44433	42916	41633	45075	42275	10	13200	100	30940	50	1	10013941	4271	13.60	2.47	12	0.63	3137.00	17279.00	141000	20240701	-69.75	35950	20241121	18.64	141000	-69.75	20240701	35950	18.64	20241121	141000	-69.75	20240701	35950	18.64	20241121	1.93	N	352480	100	10 억	1218010	N	N	125	N	N
25	20241127	091318	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42950	-1250	5	-2.83	694284700	16016	4.70	44050	44200	42850	57400	30950	44200	43349.44	12.16	-7344	47233	45716	44433	42916	41633	45075	42275	10	13200	100	30940	50	1	10013941	4301	13.69	2.49	12	0.16	3137.00	17279.00	141000	20240701	-69.54	35950	20241121	19.47	141000	-69.54	20240701	35950	19.47	20241121	141000	-69.54	20240701	35950	19.47	20241121	1.93	N	352480	100	10 억	1218010	N	N	125	N	N
26	20241126	161257	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44200	400	2	0.91	15059883050	340443	63.07	45000	45950	43150	56900	30700	43800	44236.19	12.55	-75635	48800	46300	43050	40550	37300	47550	41800	10	13100	100	30660	50	1	10013941	4426	14.09	2.56	12	3.40	3137.00	17279.00	141000	20240701	-68.65	35950	20241121	22.95	141000	-68.65	20240701	35950	22.95	20241121	141000	-68.65	20240701	35950	22.95	20241121	2.04	N	352480	100	10 억	1256969	N	N	125	N	N
27	20241126	151311	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44150	350	2	0.80	14650642300	331169	61.35	45000	45950	43150	56900	30700	43800	44239.17	12.55	-71283	48800	46300	43050	40550	37300	47550	41800	10	13100	100	30660	50	1	10013941	4421	14.07	2.56	12	3.31	3137.00	17279.00	141000	20240701	-68.69	35950	20241121	22.81	141000	-68.69	20240701	35950	22.81	20241121	141000	-68.69	20240701	35950	22.81	20241121	2.04	N	352480	100	10 억	1256969	N	N	30	N	N
28	20241126	141313	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43950	150	2	0.34	12685826650	286822	53.14	45000	45950	43150	56900	30700	43800	44228.92	12.55	-49767	48800	46300	43050	40550	37300	47550	41800	10	13100	100	30660	50	1	10013941	4401	14.01	2.54	12	2.86	3137.00	17279.00	141000	20240701	-68.83	35950	20241121	22.25	141000	-68.83	20240701	35950	22.25	20241121	141000	-68.83	20240701	35950	22.25	20241121	2.04	N	352480	100	10 억	1256969	N	N	30	N	N
29	20241126	131306	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43850	50	2	0.11	10060191100	227452	42.14	45000	45950	43150	56900	30700	43800	44229.95	12.55	-33661	48800	46300	43050	40550	37300	47550	41800	10	13100	100	30660	50	1	10013941	4391	13.98	2.54	12	2.27	3137.00	17279.00	141000	20240701	-68.90	35950	20241121	21.97	141000	-68.90	20240701	35950	21.97	20241121	141000	-68.90	20240701	35950	21.97	20241121	2.04	N	352480	100	10 억	1256969	N	N	30	N	N
30	20241126	121314	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43450	-350	5	-0.80	9239578150	208637	38.65	45000	45950	43150	56900	30700	43800	44285.42	12.55	-27804	48800	46300	43050	40550	37300	47550	41800	10	13100	100	30660	50	1	10013941	4351	13.85	2.51	12	2.08	3137.00	17279.00	141000	20240701	-69.18	35950	20241121	20.86	141000	-69.18	20240701	35950	20.86	20241121	141000	-69.18	20240701	35950	20.86	20241121	2.04	N	352480	100	10 억	1256969	N	N	30	N	N
31	20241126	111318	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43850	50	2	0.11	8484655650	191344	35.45	45000	45950	43150	56900	30700	43800	44342.42	12.55	-18694	48800	46300	43050	40550	37300	47550	41800	10	13100	100	30660	50	1	10013941	4391	13.98	2.54	12	1.91	3137.00	17279.00	141000	20240701	-68.90	35950	20241121	21.97	141000	-68.90	20240701	35950	21.97	20241121	141000	-68.90	20240701	35950	21.97	20241121	2.04	N	352480	100	10 억	1256969	N	N	30	N	N
32	20241126	101330	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44100	300	2	0.68	7067315400	158966	29.45	45000	45950	43150	56900	30700	43800	44458.03	12.55	-10957	48800	46300	43050	40550	37300	47550	41800	10	13100	100	30660	50	1	10013941	4416	14.06	2.55	12	1.59	3137.00	17279.00	141000	20240701	-68.72	35950	20241121	22.67	141000	-68.72	20240701	35950	22.67	20241121	141000	-68.72	20240701	35950	22.67	20241121	2.04	N	352480	100	10 억	1256969	N	N	30	N	N
33	20241126	091316	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45650	1850	2	4.22	2499625900	55308	10.25	45000	45950	44300	56900	30700	43800	45194.65	12.55	-15510	48800	46300	43050	40550	37300	47550	41800	10	13100	100	30660	50	1	10013941	4571	14.55	2.64	12	0.55	3137.00	17279.00	141000	20240701	-67.62	35950	20241121	26.98	141000	-67.62	20240701	35950	26.98	20241121	141000	-67.62	20240701	35950	26.98	20241121	2.04	N	352480	100	10 억	1256969	N	N	30	N	N
34	20241125	161241	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43800	4350	2	11.03	23551168300	539064	378.52	39800	45550	39800	51200	27650	39450	43688.77	13.46	-75557	41316	40382	38916	37982	36516	40850	38450	10	11750	100	27610	50	1	10013941	4386	13.96	2.53	12	5.38	3137.00	17279.00	141000	20240701	-68.94	35950	20241121	21.84	141000	-68.94	20240701	35950	21.84	20241121	141000	-68.94	20240701	35950	21.84	20241121	2.00	N	352480	100	10 억	1347989	N	N	30	N	N
35	20241125	151308	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43850	4400	2	11.15	22907579600	524387	368.22	39800	45550	39800	51200	27650	39450	43684.49	13.46	-73717	41316	40382	38916	37982	36516	40850	38450	10	11750	100	27610	50	1	10013941	4391	13.98	2.54	12	5.24	3137.00	17279.00	141000	20240701	-68.90	35950	20241121	21.97	141000	-68.90	20240701	35950	21.97	20241121	141000	-68.90	20240701	35950	21.97	20241121	2.00	N	352480	100	10 억	1347989	N	N	6	N	N
36	20241125	141304	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44100	4650	2	11.79	21257552650	486722	341.77	39800	45550	39800	51200	27650	39450	43674.94	13.46	-62977	41316	40382	38916	37982	36516	40850	38450	10	11750	100	27610	50	1	10013941	4416	14.06	2.55	12	4.86	3137.00	17279.00	141000	20240701	-68.72	35950	20241121	22.67	141000	-68.72	20240701	35950	22.67	20241121	141000	-68.72	20240701	35950	22.67	20241121	2.00	N	352480	100	10 억	1347989	N	N	6	N	N
37	20241125	131254	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44150	4700	2	11.91	19768438350	452858	317.99	39800	45550	39800	51200	27650	39450	43652.62	13.46	-57211	41316	40382	38916	37982	36516	40850	38450	10	11750	100	27610	50	1	10013941	4421	14.07	2.56	12	4.52	3137.00	17279.00	141000	20240701	-68.69	35950	20241121	22.81	141000	-68.69	20240701	35950	22.81	20241121	141000	-68.69	20240701	35950	22.81	20241121	2.00	N	352480	100	10 억	1347989	N	N	6	N	N
38	20241125	121309	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43900	4450	2	11.28	18502037650	424097	297.79	39800	45550	39800	51200	27650	39450	43626.90	13.46	-53237	41316	40382	38916	37982	36516	40850	38450	10	11750	100	27610	50	1	10013941	4396	13.99	2.54	12	4.24	3137.00	17279.00	141000	20240701	-68.87	35950	20241121	22.11	141000	-68.87	20240701	35950	22.11	20241121	141000	-68.87	20240701	35950	22.11	20241121	2.00	N	352480	100	10 억	1347989	N	N	6	N	N
39	20241125	111303	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43300	3850	2	9.76	16898646550	387327	271.97	39800	45550	39800	51200	27650	39450	43628.89	13.46	-44369	41316	40382	38916	37982	36516	40850	38450	10	11750	100	27610	50	1	10013941	4336	13.80	2.51	12	3.87	3137.00	17279.00	141000	20240701	-69.29	35950	20241121	20.45	141000	-69.29	20240701	35950	20.45	20241121	141000	-69.29	20240701	35950	20.45	20241121	2.00	N	352480	100	10 억	1347989	N	N	6	N	N
40	20241125	101247	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43650	4200	2	10.65	13899021950	319868	224.61	39800	45550	39800	51200	27650	39450	43452.37	13.46	-37958	41316	40382	38916	37982	36516	40850	38450	10	11750	100	27610	50	1	10013941	4371	13.91	2.53	12	3.19	3137.00	17279.00	141000	20240701	-69.04	35950	20241121	21.42	141000	-69.04	20240701	35950	21.42	20241121	141000	-69.04	20240701	35950	21.42	20241121	2.00	N	352480	100	10 억	1347989	N	N	6	N	N
41	20241125	091248	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42300	2850	2	7.22	1833278000	44624	31.33	39800	42700	39800	51200	27650	39450	41082.78	13.46	-1202	41316	40382	38916	37982	36516	40850	38450	10	11750	100	27610	50	1	10013941	4236	13.48	2.45	12	0.45	3137.00	17279.00	141000	20240701	-70.00	35950	20241121	17.66	141000	-70.00	20240701	35950	17.66	20241121	141000	-70.00	20240701	35950	17.66	20241121	2.00	N	352480	100	10 억	1347989	N	N	6	N	N
42	20241122	161138	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39450	2150	2	5.76	5541729100	141834	100.70	37650	39850	37450	48450	26150	37300	39068.97	13.69	-21664	39333	38316	37133	36116	34933	37725	35525	10	11150	100	26110	50	1	10013941	3950	12.58	2.28	12	1.42	3137.00	17279.00	141000	20240701	-72.02	35950	20241121	9.74	141000	-72.02	20240701	35950	9.74	20241121	141000	-72.02	20240701	35950	9.74	20241121	2.00	N	352480	100	10 억	1371062	N	N	6	N	N
43	20241122	151153	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	2350	2	6.30	5040975650	129166	91.70	37650	39850	37450	48450	26150	37300	39027.11	13.69	-14806	39333	38316	37133	36116	34933	37725	35525	10	11150	100	26110	50	1	10013941	3971	12.64	2.29	12	1.29	3137.00	17279.00	141000	20240701	-71.88	35950	20241121	10.29	141000	-71.88	20240701	35950	10.29	20241121	141000	-71.88	20240701	35950	10.29	20241121	2.00	N	352480	100	10 억	1371062	N	N	42	N	N
44	20241122	141154	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38300	1000	2	2.68	3657618850	93973	66.72	37650	39850	37450	48450	26150	37300	38922.02	13.69	-595	39333	38316	37133	36116	34933	37725	35525	10	11150	100	26110	50	1	10013941	3835	12.21	2.22	12	0.94	3137.00	17279.00	141000	20240701	-72.84	35950	20241121	6.54	141000	-72.84	20240701	35950	6.54	20241121	141000	-72.84	20240701	35950	6.54	20241121	2.00	N	352480	100	10 억	1371062	N	N	42	N	N
45	20241122	131149	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38550	1250	2	3.35	3177511800	81458	57.83	37650	39850	37450	48450	26150	37300	39007.98	13.69	-1616	39333	38316	37133	36116	34933	37725	35525	10	11150	100	26110	50	1	10013941	3860	12.29	2.23	12	0.81	3137.00	17279.00	141000	20240701	-72.66	35950	20241121	7.23	141000	-72.66	20240701	35950	7.23	20241121	141000	-72.66	20240701	35950	7.23	20241121	2.00	N	352480	100	10 억	1371062	N	N	42	N	N
46	20241122	121200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	1650	2	4.42	2825724100	72362	51.37	37650	39850	37450	48450	26150	37300	39049.83	13.69	-173	39333	38316	37133	36116	34933	37725	35525	10	11150	100	26110	50	1	10013941	3900	12.42	2.25	12	0.72	3137.00	17279.00	141000	20240701	-72.38	35950	20241121	8.34	141000	-72.38	20240701	35950	8.34	20241121	141000	-72.38	20240701	35950	8.34	20241121	2.00	N	352480	100	10 억	1371062	N	N	42	N	N
47	20241122	111145	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	1550	2	4.16	2468325000	63193	44.86	37650	39850	37450	48450	26150	37300	39060.10	13.69	1900	39333	38316	37133	36116	34933	37725	35525	10	11150	100	26110	50	1	10013941	3890	12.38	2.25	12	0.63	3137.00	17279.00	141000	20240701	-72.45	35950	20241121	8.07	141000	-72.45	20240701	35950	8.07	20241121	141000	-72.45	20240701	35950	8.07	20241121	2.00	N	352480	100	10 억	1371062	N	N	42	N	N
48	20241122	101206	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39550	2250	2	6.03	1952345400	50056	35.54	37650	39850	37450	48450	26150	37300	39003.22	13.69	2941	39333	38316	37133	36116	34933	37725	35525	10	11150	100	26110	50	1	10013941	3961	12.61	2.29	12	0.50	3137.00	17279.00	141000	20240701	-71.95	35950	20241121	10.01	141000	-71.95	20240701	35950	10.01	20241121	141000	-71.95	20240701	35950	10.01	20241121	2.00	N	352480	100	10 억	1371062	N	N	42	N	N
49	20241122	091157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38150	850	2	2.28	272503100	7208	5.12	37650	38250	37450	48450	26150	37300	37805.65	13.69	-664	39333	38316	37133	36116	34933	37725	35525	10	11150	100	26110	50	1	10013941	3820	12.16	2.21	12	0.07	3137.00	17279.00	141000	20240701	-72.94	35950	20241121	6.12	141000	-72.94	20240701	35950	6.12	20241121	141000	-72.94	20240701	35950	6.12	20241121	2.00	N	352480	100	10 억	1371062	N	N	42	N	N
50	20241121	161146	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37300	-550	5	-1.45	5230911700	140489	224.91	37850	38150	35950	49200	26500	37850	37233.55	14.11	-28165	39116	38482	37716	37082	36316	38800	37400	10	11350	100	26490	50	1	10013941	3735	11.89	2.16	12	1.40	3137.00	17279.00	141000	20240701	-73.55	35950	20241121	3.76	141000	-73.55	20240701	35950	3.76	20241121	141000	-73.55	20240701	35950	3.76	20241121	1.92	N	352480	100	10 억	1413224	N	N	42	N	N
51	20241121	151208	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37350	-500	5	-1.32	5154659800	138446	221.64	37850	38150	35950	49200	26500	37850	37232.28	14.11	-28390	39116	38482	37716	37082	36316	38800	37400	10	11350	100	26490	50	1	10013941	3740	11.91	2.16	12	1.38	3137.00	17279.00	141000	20240701	-73.51	35950	20241121	3.89	141000	-73.51	20240701	35950	3.89	20241121	141000	-73.51	20240701	35950	3.89	20241121	1.92	N	352480	100	10 억	1413224	N	N	87	N	N
52	20241121	141206	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37400	-450	5	-1.19	4422899000	118922	190.38	37850	38150	35950	49200	26500	37850	37191.60	14.11	-20992	39116	38482	37716	37082	36316	38800	37400	10	11350	100	26490	50	1	10013941	3745	11.92	2.16	12	1.19	3137.00	17279.00	141000	20240701	-73.48	35950	20241121	4.03	141000	-73.48	20240701	35950	4.03	20241121	141000	-73.48	20240701	35950	4.03	20241121	1.92	N	352480	100	10 억	1413224	N	N	87	N	N
53	20241121	131158	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37700	-150	5	-0.40	3737919900	100640	161.12	37850	38150	35950	49200	26500	37850	37141.49	14.11	-14701	39116	38482	37716	37082	36316	38800	37400	10	11350	100	26490	50	1	10013941	3775	12.02	2.18	12	1.00	3137.00	17279.00	141000	20240701	-73.26	35950	20241121	4.87	141000	-73.26	20240701	35950	4.87	20241121	141000	-73.26	20240701	35950	4.87	20241121	1.92	N	352480	100	10 억	1413224	N	N	87	N	N
54	20241121	121159	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37650	-200	5	-0.53	3093299250	83530	133.73	37850	38150	35950	49200	26500	37850	37032.20	14.11	-8483	39116	38482	37716	37082	36316	38800	37400	10	11350	100	26490	50	1	10013941	3770	12.00	2.18	12	0.83	3137.00	17279.00	141000	20240701	-73.30	35950	20241121	4.73	141000	-73.30	20240701	35950	4.73	20241121	141000	-73.30	20240701	35950	4.73	20241121	1.92	N	352480	100	10 억	1413224	N	N	87	N	N
55	20241121	111204	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37550	-300	5	-0.79	2337274050	63495	101.65	37850	38150	35950	49200	26500	37850	36810.36	14.11	-3636	39116	38482	37716	37082	36316	38800	37400	10	11350	100	26490	50	1	10013941	3760	11.97	2.17	12	0.63	3137.00	17279.00	141000	20240701	-73.37	35950	20241121	4.45	141000	-73.37	20240701	35950	4.45	20241121	141000	-73.37	20240701	35950	4.45	20241121	1.92	N	352480	100	10 억	1413224	N	N	87	N	N
56	20241121	101202	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36300	-1550	5	-4.10	1143470800	31051	49.71	37850	38150	36250	49200	26500	37850	36825.57	14.11	-3719	39116	38482	37716	37082	36316	38800	37400	10	11350	100	26490	50	1	10013941	3635	11.57	2.10	12	0.31	3137.00	17279.00	141000	20240701	-74.26	36250	20241121	0.14	141000	-74.26	20240701	36250	0.14	20241121	141000	-74.26	20240701	36250	0.14	20241121	1.92	N	352480	100	10 억	1413224	N	N	87	N	N
57	20241121	091204	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37300	-550	5	-1.45	171770150	4560	7.30	37850	38150	37300	49200	26500	37850	37668.89	14.11	-3033	39116	38482	37716	37082	36316	38800	37400	10	11350	100	26490	50	1	10013941	3735	11.89	2.16	12	0.05	3137.00	17279.00	141000	20240701	-73.55	36450	20241115	2.33	141000	-73.55	20240701	36450	2.33	20241115	141000	-73.55	20240701	36450	2.33	20241115	1.92	N	352480	100	10 억	1413224	N	N	87	N	N
58	20241120	161152	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37850	-50	5	-0.13	2354992000	62347	42.84	37800	38350	36950	49250	26550	37900	37772.16	14.12	-658	41266	39582	38516	36832	35766	39050	36300	10	11350	100	26530	50	1	10013941	3790	12.07	2.19	12	0.62	3137.00	17279.00	141000	20240701	-73.16	36450	20241115	3.84	141000	-73.16	20240701	36450	3.84	20241115	141000	-73.16	20240701	36450	3.84	20241115	1.88	N	352480	100	10 억	1413833	N	N	87	N	N
59	20241120	151208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37900	0	3	0.00	2266902450	60020	41.24	37800	38350	36950	49250	26550	37900	37769.10	14.12	-1371	41266	39582	38516	36832	35766	39050	36300	10	11350	100	26530	50	1	10013941	3795	12.08	2.19	12	0.60	3137.00	17279.00	141000	20240701	-73.12	36450	20241115	3.98	141000	-73.12	20240701	36450	3.98	20241115	141000	-73.12	20240701	36450	3.98	20241115	1.88	N	352480	100	10 억	1413833	N	N	17	N	N
60	20241120	141210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37950	50	2	0.13	1854178550	49133	33.76	37800	38350	36950	49250	26550	37900	37737.92	14.12	-2791	41266	39582	38516	36832	35766	39050	36300	10	11350	100	26530	50	1	10013941	3800	12.10	2.20	12	0.49	3137.00	17279.00	141000	20240701	-73.09	36450	20241115	4.12	141000	-73.09	20240701	36450	4.12	20241115	141000	-73.09	20240701	36450	4.12	20241115	1.88	N	352480	100	10 억	1413833	N	N	17	N	N
61	20241120	131211	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38150	250	2	0.66	1507514800	40043	27.51	37800	38350	36950	49250	26550	37900	37647.34	14.12	-2980	41266	39582	38516	36832	35766	39050	36300	10	11350	100	26530	50	1	10013941	3820	12.16	2.21	12	0.40	3137.00	17279.00	141000	20240701	-72.94	36450	20241115	4.66	141000	-72.94	20240701	36450	4.66	20241115	141000	-72.94	20240701	36450	4.66	20241115	1.88	N	352480	100	10 억	1413833	N	N	17	N	N
62	20241120	121210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38100	200	2	0.53	1301214550	34630	23.79	37800	38350	36950	49250	26550	37900	37574.69	14.12	-2916	41266	39582	38516	36832	35766	39050	36300	10	11350	100	26530	50	1	10013941	3815	12.15	2.20	12	0.35	3137.00	17279.00	141000	20240701	-72.98	36450	20241115	4.53	141000	-72.98	20240701	36450	4.53	20241115	141000	-72.98	20240701	36450	4.53	20241115	1.88	N	352480	100	10 억	1413833	N	N	17	N	N
63	20241120	111214	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37700	-200	5	-0.53	1014604600	27043	18.58	37800	38300	36950	49250	26550	37900	37518.07	14.12	-3103	41266	39582	38516	36832	35766	39050	36300	10	11350	100	26530	50	1	10013941	3775	12.02	2.18	12	0.27	3137.00	17279.00	141000	20240701	-73.26	36450	20241115	3.43	141000	-73.26	20240701	36450	3.43	20241115	141000	-73.26	20240701	36450	3.43	20241115	1.88	N	352480	100	10 억	1413833	N	N	17	N	N
64	20241120	101211	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37650	-250	5	-0.66	707211850	18871	12.97	37800	38300	36950	49250	26550	37900	37475.92	14.12	-2680	41266	39582	38516	36832	35766	39050	36300	10	11350	100	26530	50	1	10013941	3770	12.00	2.18	12	0.19	3137.00	17279.00	141000	20240701	-73.30	36450	20241115	3.29	141000	-73.30	20240701	36450	3.29	20241115	141000	-73.30	20240701	36450	3.29	20241115	1.88	N	352480	100	10 억	1413833	N	N	17	N	N
65	20241120	091209	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37300	-600	5	-1.58	296822050	7895	5.42	37800	38300	37250	49250	26550	37900	37595.86	14.12	-2357	41266	39582	38516	36832	35766	39050	36300	10	11350	100	26530	50	1	10013941	3735	11.89	2.16	12	0.08	3137.00	17279.00	141000	20240701	-73.55	36450	20241115	2.33	141000	-73.55	20240701	36450	2.33	20241115	141000	-73.55	20240701	36450	2.33	20241115	1.88	N	352480	100	10 억	1413833	N	N	17	N	N
66	20241119	161102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37900	-1700	5	-4.29	5593928050	145094	103.90	40000	40200	37450	51400	27750	39600	38555.08	14.03	10219	42433	41016	39583	38166	36733	41025	38175	10	11800	100	27720	50	1	10013941	3795	12.08	2.19	12	1.45	3137.00	17279.00	141000	20240701	-73.12	36450	20241115	3.98	141000	-73.12	20240701	36450	3.98	20241115	141000	-73.12	20240701	36450	3.98	20241115	1.90	N	352480	100	10 억	1404859	N	N	17	N	N
67	20241119	151124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38150	-1450	5	-3.66	5360711800	138947	99.50	40000	40200	37450	51400	27750	39600	38580.92	14.03	8771	42433	41016	39583	38166	36733	41025	38175	10	11800	100	27720	50	1	10013941	3820	12.16	2.21	12	1.39	3137.00	17279.00	141000	20240701	-72.94	36450	20241115	4.66	141000	-72.94	20240701	36450	4.66	20241115	141000	-72.94	20240701	36450	4.66	20241115	1.90	N	352480	100	10 억	1404859	N	N	66	N	N
68	20241119	141122	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37800	-1800	5	-4.55	4280853350	110307	78.99	40000	40200	37550	51400	27750	39600	38808.47	14.03	-3530	42433	41016	39583	38166	36733	41025	38175	10	11800	100	27720	50	1	10013941	3785	12.05	2.19	12	1.10	3137.00	17279.00	141000	20240701	-73.19	36450	20241115	3.70	141000	-73.19	20240701	36450	3.70	20241115	141000	-73.19	20240701	36450	3.70	20241115	1.90	N	352480	100	10 억	1404859	N	N	66	N	N
69	20241119	131124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38800	-800	5	-2.02	2836358200	72366	51.82	40000	40200	38650	51400	27750	39600	39194.57	14.03	-4719	42433	41016	39583	38166	36733	41025	38175	10	11800	100	27720	50	1	10013941	3885	12.37	2.25	12	0.72	3137.00	17279.00	141000	20240701	-72.48	36450	20241115	6.45	141000	-72.48	20240701	36450	6.45	20241115	141000	-72.48	20240701	36450	6.45	20241115	1.90	N	352480	100	10 억	1404859	N	N	66	N	N
70	20241119	121111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	-750	5	-1.89	2399791100	61132	43.78	40000	40200	38750	51400	27750	39600	39255.84	14.03	-7418	42433	41016	39583	38166	36733	41025	38175	10	11800	100	27720	50	1	10013941	3890	12.38	2.25	12	0.61	3137.00	17279.00	141000	20240701	-72.45	36450	20241115	6.58	141000	-72.45	20240701	36450	6.58	20241115	141000	-72.45	20240701	36450	6.58	20241115	1.90	N	352480	100	10 억	1404859	N	N	66	N	N
71	20241119	111123	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38750	-850	5	-2.15	1979756250	50338	36.05	40000	40200	38750	51400	27750	39600	39329.21	14.03	-8706	42433	41016	39583	38166	36733	41025	38175	10	11800	100	27720	50	1	10013941	3880	12.35	2.24	12	0.50	3137.00	17279.00	141000	20240701	-72.52	36450	20241115	6.31	141000	-72.52	20240701	36450	6.31	20241115	141000	-72.52	20240701	36450	6.31	20241115	1.90	N	352480	100	10 억	1404859	N	N	66	N	N
72	20241119	101147	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39300	-300	5	-0.76	1537619500	39007	27.93	40000	40200	38750	51400	27750	39600	39419.02	14.03	-8610	42433	41016	39583	38166	36733	41025	38175	10	11800	100	27720	50	1	10013941	3935	12.53	2.27	12	0.39	3137.00	17279.00	141000	20240701	-72.13	36450	20241115	7.82	141000	-72.13	20240701	36450	7.82	20241115	141000	-72.13	20240701	36450	7.82	20241115	1.90	N	352480	100	10 억	1404859	N	N	66	N	N
73	20241119	091146	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	-650	5	-1.64	583793100	14805	10.60	40000	40100	38900	51400	27750	39600	39432.06	14.03	-6417	42433	41016	39583	38166	36733	41025	38175	10	11800	100	27720	50	1	10013941	3900	12.42	2.25	12	0.15	3137.00	17279.00	141000	20240701	-72.38	36450	20241115	6.86	141000	-72.38	20240701	36450	6.86	20241115	141000	-72.38	20240701	36450	6.86	20241115	1.90	N	352480	100	10 억	1404859	N	N	66	N	N
74	20241118	161108	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39600	100	2	0.25	5526649300	139079	64.78	39600	41000	38150	51300	27650	39500	39738.78	14.31	-29714	41533	40516	38483	37466	35433	41025	37975	10	11800	100	27650	50	1	10013941	3966	12.62	2.29	12	1.39	3137.00	17279.00	141000	20240701	-71.91	36450	20241115	8.64	141000	-71.91	20240701	36450	8.64	20241115	141000	-71.91	20240701	36450	8.64	20241115	1.80	N	352480	100	10 억	1432974	N	N	65	N	N
75	20241118	151122	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39850	350	2	0.89	5180009050	130341	60.71	39600	41000	38150	51300	27650	39500	39742.09	14.31	-30400	41533	40516	38483	37466	35433	41025	37975	10	11800	100	27650	50	1	10013941	3991	12.70	2.31	12	1.30	3137.00	17279.00	141000	20240701	-71.74	36450	20241115	9.33	141000	-71.74	20240701	36450	9.33	20241115	141000	-71.74	20240701	36450	9.33	20241115	1.80	N	352480	100	10 억	1432974	N	N	58	N	N
76	20241118	141124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39000	-500	5	-1.27	3974165700	100121	46.64	39600	41000	38150	51300	27650	39500	39693.74	14.31	-15432	41533	40516	38483	37466	35433	41025	37975	10	11800	100	27650	50	1	10013941	3905	12.43	2.26	12	1.00	3137.00	17279.00	141000	20240701	-72.34	36450	20241115	7.00	141000	-72.34	20240701	36450	7.00	20241115	141000	-72.34	20240701	36450	7.00	20241115	1.80	N	352480	100	10 억	1432974	N	N	58	N	N
77	20241118	131116	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39100	-400	5	-1.01	3660307150	92069	42.89	39600	41000	38150	51300	27650	39500	39756.29	14.31	-15025	41533	40516	38483	37466	35433	41025	37975	10	11800	100	27650	50	1	10013941	3915	12.46	2.26	12	0.92	3137.00	17279.00	141000	20240701	-72.27	36450	20241115	7.27	141000	-72.27	20240701	36450	7.27	20241115	141000	-72.27	20240701	36450	7.27	20241115	1.80	N	352480	100	10 억	1432974	N	N	58	N	N
78	20241118	121122	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39600	100	2	0.25	3337864350	83841	39.05	39600	41000	38150	51300	27650	39500	39812.06	14.31	-13286	41533	40516	38483	37466	35433	41025	37975	10	11800	100	27650	50	1	10013941	3966	12.62	2.29	12	0.84	3137.00	17279.00	141000	20240701	-71.91	36450	20241115	8.64	141000	-71.91	20240701	36450	8.64	20241115	141000	-71.91	20240701	36450	8.64	20241115	1.80	N	352480	100	10 억	1432974	N	N	58	N	N
79	20241118	111121	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39600	100	2	0.25	3069239750	77034	35.88	39600	41000	38150	51300	27650	39500	39842.93	14.31	-12204	41533	40516	38483	37466	35433	41025	37975	10	11800	100	27650	50	1	10013941	3966	12.62	2.29	12	0.77	3137.00	17279.00	141000	20240701	-71.91	36450	20241115	8.64	141000	-71.91	20240701	36450	8.64	20241115	141000	-71.91	20240701	36450	8.64	20241115	1.80	N	352480	100	10 억	1432974	N	N	58	N	N
80	20241118	101109	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39950	450	2	1.14	2440455700	61207	28.51	39600	41000	38150	51300	27650	39500	39872.53	14.31	-10574	41533	40516	38483	37466	35433	41025	37975	10	11800	100	27650	50	1	10013941	4001	12.74	2.31	12	0.61	3137.00	17279.00	141000	20240701	-71.67	36450	20241115	9.60	141000	-71.67	20240701	36450	9.60	20241115	141000	-71.67	20240701	36450	9.60	20241115	1.80	N	352480	100	10 억	1432974	N	N	58	N	N
81	20241118	091108	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	-650	5	-1.65	676686450	17408	8.11	39600	39850	38150	51300	27650	39500	38870.02	14.31	-7098	41533	40516	38483	37466	35433	41025	37975	10	11800	100	27650	50	1	10013941	3890	12.38	2.25	12	0.17	3137.00	17279.00	141000	20240701	-72.45	36450	20241115	6.58	141000	-72.45	20240701	36450	6.58	20241115	141000	-72.45	20240701	36450	6.58	20241115	1.80	N	352480	100	10 억	1432974	N	N	58	N	N
82	20241115	161157	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39500	1200	2	3.13	8101974350	214161	79.22	38150	39500	36450	49750	26850	38300	37829.46	14.29	2760	42566	40432	39366	37232	36166	39900	36700	10	11450	100	26810	50	1	10013941	3956	12.59	2.29	12	2.14	3137.00	17279.00	141000	20240701	-71.99	36450	20241115	8.37	141000	-71.99	20240701	36450	8.37	20241115	141000	-71.99	20240701	36450	8.37	20241115	1.60	N	352480	100	10 억	1431228	N	N	49	N	N
83	20241115	151227	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38550	250	2	0.65	7628552900	202072	74.75	38150	39000	36450	49750	26850	38300	37751.63	14.29	8286	42566	40432	39366	37232	36166	39900	36700	10	11450	100	26810	50	1	10013941	3860	12.29	2.23	12	2.02	3137.00	17279.00	141000	20240701	-72.66	36450	20241115	5.76	141000	-72.66	20240701	36450	5.76	20241115	141000	-72.66	20240701	36450	5.76	20241115	1.60	N	352480	100	10 억	1431228	N	N	56	N	N
84	20241115	141211	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37900	-400	5	-1.04	5697168000	151858	56.17	38150	38600	36450	49750	26850	38300	37516.37	14.29	9653	42566	40432	39366	37232	36166	39900	36700	10	11450	100	26810	50	1	10013941	3795	12.08	2.19	12	1.52	3137.00	17279.00	141000	20240701	-73.12	36450	20241115	3.98	141000	-73.12	20240701	36450	3.98	20241115	141000	-73.12	20240701	36450	3.98	20241115	1.60	N	352480	100	10 억	1431228	N	N	56	N	N
85	20241115	131209	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38000	-300	5	-0.78	5060118200	135026	49.95	38150	38600	36450	49750	26850	38300	37475.08	14.29	7786	42566	40432	39366	37232	36166	39900	36700	10	11450	100	26810	50	1	10013941	3805	12.11	2.20	12	1.35	3137.00	17279.00	141000	20240701	-73.05	36450	20241115	4.25	141000	-73.05	20240701	36450	4.25	20241115	141000	-73.05	20240701	36450	4.25	20241115	1.60	N	352480	100	10 억	1431228	N	N	56	N	N
86	20241115	121211	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37200	-1100	5	-2.87	3909408700	104699	38.73	38150	38600	36450	49750	26850	38300	37339.42	14.29	6239	42566	40432	39366	37232	36166	39900	36700	10	11450	100	26810	50	1	10013941	3725	11.86	2.15	12	1.05	3137.00	17279.00	141000	20240701	-73.62	36450	20241115	2.06	141000	-73.62	20240701	36450	2.06	20241115	141000	-73.62	20240701	36450	2.06	20241115	1.60	N	352480	100	10 억	1431228	N	N	56	N	N
87	20241115	111143	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37250	-1050	5	-2.74	3250134950	87023	32.19	38150	38600	36450	49750	26850	38300	37347.90	14.29	1831	42566	40432	39366	37232	36166	39900	36700	10	11450	100	26810	50	1	10013941	3730	11.87	2.16	12	0.87	3137.00	17279.00	141000	20240701	-73.58	36450	20241115	2.19	141000	-73.58	20240701	36450	2.19	20241115	141000	-73.58	20240701	36450	2.19	20241115	1.60	N	352480	100	10 억	1431228	N	N	56	N	N
88	20241115	101142	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36750	-1550	5	-4.05	2306547100	61537	22.76	38150	38600	36450	49750	26850	38300	37482.16	14.29	-2732	42566	40432	39366	37232	36166	39900	36700	10	11450	100	26810	50	1	10013941	3680	11.72	2.13	12	0.61	3137.00	17279.00	141000	20240701	-73.94	36450	20241115	0.82	141000	-73.94	20240701	36450	0.82	20241115	141000	-73.94	20240701	36450	0.82	20241115	1.60	N	352480	100	10 억	1431228	N	N	56	N	N
89	20241115	091050	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38100	-200	5	-0.52	422501000	11010	4.07	38150	38600	38100	49750	26850	38300	38374.36	14.29	-2839	42566	40432	39366	37232	36166	39900	36700	10	11450	100	26810	50	1	10013941	3815	12.15	2.20	12	0.11	3137.00	17279.00	141000	20240701	-72.98	38100	20241115	0.00	141000	-72.98	20240701	38100	0.00	20241115	141000	-72.98	20240701	38100	0.00	20241115	1.60	N	352480	100	10 억	1431228	N	N	56	N	N
90	20241114	161134	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38400	-2400	5	-5.88	10182168700	254227	53.51	41000	41500	38300	53000	28600	40800	40051.37	13.91	915	50933	45866	43033	37966	35133	44450	36550	10	12200	100	28560	50	1	10013941	3845	12.24	2.22	12	2.54	3137.00	17279.00	141000	20240701	-72.77	38300	20241114	0.26	141000	-72.77	20240701	38300	0.26	20241114	141000	-72.77	20240701	38300	0.26	20241114	1.52	N	352480	100	10 억	1392621	N	N	496	N	N
91	20241114	151142	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39450	-1350	5	-3.31	8306237250	205906	43.34	41000	41500	39300	53000	28600	40800	40339.86	13.91	-1724	50933	45866	43033	37966	35133	44450	36550	10	12200	100	28560	50	1	10013941	3950	12.58	2.28	12	2.06	3137.00	17279.00	141000	20240701	-72.02	39300	20241114	0.38	141000	-72.02	20240701	39300	0.38	20241114	141000	-72.02	20240701	39300	0.38	20241114	1.52	N	352480	100	10 억	1392621	N	N	496	N	N
92	20241114	141135	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	40450	-350	5	-0.86	6245299250	154335	32.48	41000	41500	39650	53000	28600	40800	40465.78	13.91	2770	50933	45866	43033	37966	35133	44450	36550	10	12200	100	28560	50	1	10013941	4051	12.89	2.34	12	1.54	3137.00	17279.00	141000	20240701	-71.31	39650	20241114	2.02	141000	-71.31	20240701	39650	2.02	20241114	141000	-71.31	20240701	39650	2.02	20241114	1.52	N	352480	100	10 억	1392621	N	N	496	N	N
93	20241114	131135	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	40000	-800	5	-1.96	5125301300	126345	26.59	41000	41500	39700	53000	28600	40800	40565.85	13.91	-1375	50933	45866	43033	37966	35133	44450	36550	10	12200	100	28560	50	1	10013941	4006	12.75	2.31	12	1.26	3137.00	17279.00	141000	20240701	-71.63	39700	20241114	0.76	141000	-71.63	20240701	39700	0.76	20241114	141000	-71.63	20240701	39700	0.76	20241114	1.52	N	352480	100	10 억	1392621	N	N	496	N	N
94	20241114	121132	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	40400	-400	5	-0.98	4198405300	103173	21.71	41000	41500	39950	53000	28600	40800	40692.83	13.91	-3882	50933	45866	43033	37966	35133	44450	36550	10	12200	100	28560	50	1	10013941	4046	12.88	2.34	12	1.03	3137.00	17279.00	141000	20240701	-71.35	39950	20241114	1.13	141000	-71.35	20240701	39950	1.13	20241114	141000	-71.35	20240701	39950	1.13	20241114	1.52	N	352480	100	10 억	1392621	N	N	496	N	N
95	20241114	111133	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40550	-250	5	-0.61	2738800700	66876	14.08	41000	41500	40300	53000	28600	40800	40953.51	13.91	-10727	50933	45866	43033	37966	35133	44450	36550	10	12200	100	28560	50	1	10013941	4061	12.93	2.35	12	0.67	3137.00	17279.00	141000	20240701	-71.24	40200	20241113	0.87	141000	-71.24	20240701	40200	0.87	20241113	141000	-71.24	20240701	40200	0.87	20241113	1.52	N	352480	100	10 억	1392621	N	N	496	N	N
96	20241114	101151	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41050	250	2	0.61	1193207600	29052	6.11	41000	41450	40800	53000	28600	40800	41071.82	13.91	-6282	50933	45866	43033	37966	35133	44450	36550	10	12200	100	28560	50	1	10013941	4111	13.09	2.38	12	0.29	3137.00	17279.00	141000	20240701	-70.89	40200	20241113	2.11	141000	-70.89	20240701	40200	2.11	20241113	141000	-70.89	20240701	40200	2.11	20241113	1.52	N	352480	100	10 억	1392621	N	N	496	N	N
97	20241114	091126	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40800	0	3	0.00	0	0	0.00	0	0	0	53000	28600	40800	0.00	13.91	0	50933	45866	43033	37966	35133	44450	36550	10	12200	100	28560	50	1	10013941	4086	13.01	2.36	12	0.00	3137.00	17279.00	141000	20240701	-71.06	40200	20241113	1.49	141000	-71.06	20240701	40200	1.49	20241113	141000	-71.06	20240701	40200	1.49	20241113	1.52	N	352480	100	10 억	1392621	N	N	496	N	N
98	20241113	160750	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	40800	-6700	5	-14.11	20191525650	473015	144.99	46900	48100	40200	61700	33250	47500	42687.99	13.08	80540	55433	51466	49333	45366	43233	50400	44300	10	14200	100	33250	50	1	10013941	4086	13.01	2.36	12	4.72	3137.00	17279.00	141000	20240701	-71.06	40200	20241113	1.49	141000	-71.06	20240701	40200	1.49	20241113	141000	-71.06	20240701	40200	1.49	20241113	1.63	N	352480	100	10 억	1309913	N	N	496	N	N
99	20241113	150827	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	40550	-6950	5	-14.63	18650503600	434943	133.32	46900	48100	40300	61700	33250	47500	42879.89	13.08	66147	55433	51466	49333	45366	43233	50400	44300	10	14200	100	33250	50	1	10013941	4061	12.93	2.35	12	4.34	3137.00	17279.00	141000	20240701	-71.24	40300	20241113	0.62	141000	-71.24	20240701	40300	0.62	20241113	141000	-71.24	20240701	40300	0.62	20241113	1.63	N	352480	100	10 억	1309913	N	N	509	N	N
100	20241113	140824	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	41250	-6250	5	-13.16	12827583650	292253	89.58	46900	48100	41100	61700	33250	47500	43891.53	13.08	32425	55433	51466	49333	45366	43233	50400	44300	10	14200	100	33250	50	1	10013941	4131	13.15	2.39	12	2.92	3137.00	17279.00	141000	20240701	-70.74	41100	20241113	0.36	141000	-70.74	20240701	41100	0.36	20241113	141000	-70.74	20240701	41100	0.36	20241113	1.63	N	352480	100	10 억	1309913	N	N	509	N	N
101	20241113	130825	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	42600	-4900	5	-10.32	9802534500	220134	67.48	46900	48100	42400	61700	33250	47500	44529.29	13.08	12676	55433	51466	49333	45366	43233	50400	44300	10	14200	100	33250	50	1	10013941	4266	13.58	2.47	12	2.20	3137.00	17279.00	141000	20240701	-69.79	42400	20241113	0.47	141000	-69.79	20240701	42400	0.47	20241113	141000	-69.79	20240701	42400	0.47	20241113	1.63	N	352480	100	10 억	1309913	N	N	509	N	N
102	20241113	120815	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	43400	-4100	5	-8.63	7868903650	175047	53.66	46900	48100	43150	61700	33250	47500	44952.48	13.08	-957	55433	51466	49333	45366	43233	50400	44300	10	14200	100	33250	50	1	10013941	4346	13.83	2.51	12	1.75	3137.00	17279.00	141000	20240701	-69.22	43150	20241113	0.58	141000	-69.22	20240701	43150	0.58	20241113	141000	-69.22	20240701	43150	0.58	20241113	1.63	N	352480	100	10 억	1309913	N	N	509	N	N
103	20241113	110812	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	44050	-3450	5	-7.26	6205057650	136859	41.95	46900	48100	43800	61700	33250	47500	45338.39	13.08	-9222	55433	51466	49333	45366	43233	50400	44300	10	14200	100	33250	50	1	10013941	4411	14.04	2.55	12	1.37	3137.00	17279.00	141000	20240701	-68.76	43800	20241113	0.57	141000	-68.76	20240701	43800	0.57	20241113	141000	-68.76	20240701	43800	0.57	20241113	1.63	N	352480	100	10 억	1309913	N	N	509	N	N
104	20241113	100814	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	44900	-2600	5	-5.47	3564373350	77370	23.72	46900	48100	44850	61700	33250	47500	46068.41	13.08	-17659	55433	51466	49333	45366	43233	50400	44300	10	14200	100	33250	50	1	10013941	4496	14.31	2.60	12	0.77	3137.00	17279.00	141000	20240701	-68.16	44850	20241113	0.11	141000	-68.16	20240701	44850	0.11	20241113	141000	-68.16	20240701	44850	0.11	20241113	1.63	N	352480	100	10 억	1309913	N	N	509	N	N
105	20241113	090803	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47350	-150	5	-0.32	785353950	16583	5.08	46900	48100	46900	61700	33250	47500	47358.62	13.08	366	55433	51466	49333	45366	43233	50400	44300	10	14200	100	33250	50	1	10013941	4742	15.09	2.74	12	0.17	3137.00	17279.00	141000	20240701	-66.42	46000	20231115	2.93	141000	-66.42	20240701	46900	0.96	20241113	141000	-66.42	20240701	46000	2.93	20231115	1.63	N	352480	100	10 억	1309913	N	N	509	N	N
106	20241112	161052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47500	-6200	5	-11.55	15911550000	325667	110.90	52700	53300	47200	69800	37600	53700	48859.94	12.17	97435	65833	59766	56033	49966	46233	57900	48100	10	16100	100	37590	50	1	10013941	4757	15.14	2.75	12	3.25	3137.00	17279.00	141000	20240701	-66.31	46000	20231115	3.26	141000	-66.31	20240701	47200	0.64	20241112	141000	-66.31	20240701	46000	3.26	20231115	1.61	N	352480	100	10 억	1218509	N	N	498	N	N
107	20241112	151105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47500	-6200	5	-11.55	15319994600	313193	106.65	52700	53300	47300	69800	37600	53700	48915.08	12.17	92677	65833	59766	56033	49966	46233	57900	48100	10	16100	100	37590	50	1	10013941	4757	15.14	2.75	12	3.13	3137.00	17279.00	141000	20240701	-66.31	46000	20231115	3.26	141000	-66.31	20240701	47300	0.42	20241112	141000	-66.31	20240701	46000	3.26	20231115	1.61	N	352480	100	10 억	1218509	N	N	172	N	N
108	20241112	141108	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47750	-5950	5	-11.08	13377427850	272493	92.79	52700	53300	47300	69800	37600	53700	49092.27	12.17	81526	65833	59766	56033	49966	46233	57900	48100	10	16100	100	37590	50	1	10013941	4782	15.22	2.76	12	2.72	3137.00	17279.00	141000	20240701	-66.13	46000	20231115	3.80	141000	-66.13	20240701	47300	0.95	20241112	141000	-66.13	20240701	46000	3.80	20231115	1.61	N	352480	100	10 억	1218509	N	N	172	N	N
109	20241112	131114	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47850	-5850	5	-10.89	11137039350	225577	76.81	52700	53300	47500	69800	37600	53700	49370.81	12.17	63953	65833	59766	56033	49966	46233	57900	48100	10	16100	100	37590	50	1	10013941	4792	15.25	2.77	12	2.25	3137.00	17279.00	141000	20240701	-66.06	46000	20231115	4.02	141000	-66.06	20240701	47500	0.74	20241112	141000	-66.06	20240701	46000	4.02	20231115	1.61	N	352480	100	10 억	1218509	N	N	172	N	N
110	20241112	121105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48000	-5700	5	-10.61	9547661500	192341	65.50	52700	53300	47500	69800	37600	53700	49638.65	12.17	49483	65833	59766	56033	49966	46233	57900	48100	10	16100	100	37590	50	1	10013941	4807	15.30	2.78	12	1.92	3137.00	17279.00	141000	20240701	-65.96	46000	20231115	4.35	141000	-65.96	20240701	47500	1.05	20241112	141000	-65.96	20240701	46000	4.35	20231115	1.61	N	352480	100	10 억	1218509	N	N	172	N	N
111	20241112	111059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48750	-4950	5	-9.22	6253457450	123905	42.19	52700	53300	48750	69800	37600	53700	50469.04	12.17	22582	65833	59766	56033	49966	46233	57900	48100	10	16100	100	37590	50	1	10013941	4882	15.54	2.82	12	1.24	3137.00	17279.00	141000	20240701	-65.43	46000	20231115	5.98	141000	-65.43	20240701	48750	0.00	20241112	141000	-65.43	20240701	46000	5.98	20231115	1.61	N	352480	100	10 억	1218509	N	N	172	N	N
112	20241112	101058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	50100	-3600	5	-6.70	4023836900	78758	26.82	52700	53300	49950	69800	37600	53700	51090.22	12.17	16957	65833	59766	56033	49966	46233	57900	48100	10	16100	100	37590	100	1	10013941	5017	15.97	2.90	12	0.79	3137.00	17279.00	141000	20240701	-64.47	46000	20231115	8.91	141000	-64.47	20240701	49950	0.30	20241112	141000	-64.47	20240701	46000	8.91	20231115	1.61	N	352480	100	10 억	1218509	N	N	172	N	N
113	20241112	091058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	51400	-2300	5	-4.28	1381233800	26594	9.06	52700	53300	51000	69800	37600	53700	51935.94	12.17	4258	65833	59766	56033	49966	46233	57900	48100	10	16100	100	37590	100	1	10013941	5147	16.39	2.97	12	0.27	3137.00	17279.00	141000	20240701	-63.55	46000	20231115	11.74	141000	-63.55	20240701	51000	0.78	20241112	141000	-63.55	20240701	46000	11.74	20231115	1.61	N	352480	100	10 억	1218509	N	N	172	N	N
114	20241111	161049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	53700	-8400	5	-13.53	16207040600	293112	351.10	62100	62100	52300	80700	43500	62100	55295.04	11.71	84894	67366	64732	63366	60732	59366	64050	60050	10	18600	100	43470	100	1	10013941	5377	17.12	3.11	12	2.93	3137.00	17279.00	141000	20240701	-61.91	46000	20231115	16.74	141000	-61.91	20240701	52300	2.68	20241111	141000	-61.91	20240701	46000	16.74	20231115	1.57	N	352480	100	10 억	1172857	N	N	172	N	N
115	20241111	151121	55	60.00	KSQ150		화학	N	N	N	Y	60	N	53400	-8700	5	-14.01	15694341900	283561	339.66	62100	62100	52300	80700	43500	62100	55346.68	11.71	80856	67366	64732	63366	60732	59366	64050	60050	10	18600	100	43470	100	1	10013941	5347	17.02	3.09	12	2.83	3137.00	17279.00	141000	20240701	-62.13	46000	20231115	16.09	141000	-62.13	20240701	52300	2.10	20241111	141000	-62.13	20240701	46000	16.09	20231115	1.57	N	352480	100	10 억	1172857	N	N	146	N	N
116	20241111	141106	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52500	-9600	5	-15.46	13236223600	237482	284.46	62100	62100	52300	80700	43500	62100	55734.97	11.71	68835	67366	64732	63366	60732	59366	64050	60050	10	18600	100	43470	100	1	10013941	5257	16.74	3.04	12	2.37	3137.00	17279.00	141000	20240701	-62.77	46000	20231115	14.13	141000	-62.77	20240701	52300	0.38	20241111	141000	-62.77	20240701	46000	14.13	20231115	1.57	N	352480	100	10 억	1172857	N	N	146	N	N
117	20241111	131105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	53300	-8800	5	-14.17	10616536700	187909	225.08	62100	62100	53200	80700	43500	62100	56497.48	11.71	49968	67366	64732	63366	60732	59366	64050	60050	10	18600	100	43470	100	1	10013941	5337	16.99	3.08	12	1.88	3137.00	17279.00	141000	20240701	-62.20	46000	20231115	15.87	141000	-62.20	20240701	53200	0.19	20241111	141000	-62.20	20240701	46000	15.87	20231115	1.57	N	352480	100	10 억	1172857	N	N	146	N	N
118	20241111	121059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55200	-6900	5	-11.11	8373734800	146500	175.48	62100	62100	54200	80700	43500	62100	57157.69	11.71	35838	67366	64732	63366	60732	59366	64050	60050	10	18600	100	43470	100	1	10013941	5528	17.60	3.19	12	1.46	3137.00	17279.00	141000	20240701	-60.85	46000	20231115	20.00	141000	-60.85	20240701	54200	1.85	20241111	141000	-60.85	20240701	46000	20.00	20231115	1.57	N	352480	100	10 억	1172857	N	N	146	N	N
119	20241111	111057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	57200	-4900	5	-7.89	4569240300	78326	93.82	62100	62100	56800	80700	43500	62100	58334.89	11.71	12805	67366	64732	63366	60732	59366	64050	60050	10	18600	100	43470	100	1	10013941	5728	18.23	3.31	12	0.78	3137.00	17279.00	141000	20240701	-59.43	46000	20231115	24.35	141000	-59.43	20240701	56800	0.70	20241111	141000	-59.43	20240701	46000	24.35	20231115	1.57	N	352480	100	10 억	1172857	N	N	146	N	N
120	20241111	101051	55	60.00	KSQ150		화학	N	N	N	Y	60	N	57800	-4300	5	-6.92	2926316200	49679	59.51	62100	62100	57400	80700	43500	62100	58902.75	11.71	8980	67366	64732	63366	60732	59366	64050	60050	10	18600	100	43470	100	1	10013941	5788	18.43	3.35	12	0.50	3137.00	17279.00	141000	20240701	-59.01	46000	20231115	25.65	141000	-59.01	20240701	57400	0.70	20241111	141000	-59.01	20240701	46000	25.65	20231115	1.57	N	352480	100	10 억	1172857	N	N	146	N	N
121	20241111	091048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59600	-2500	5	-4.03	637206700	10608	12.71	62100	62100	59200	80700	43500	62100	60063.32	11.71	608	67366	64732	63366	60732	59366	64050	60050	10	18600	100	43470	100	1	10013941	5968	19.00	3.45	12	0.11	3137.00	17279.00	141000	20240701	-57.73	46000	20231115	29.57	141000	-57.73	20240701	59200	0.68	20241111	141000	-57.73	20240701	46000	29.57	20231115	1.57	N	352480	100	10 억	1172857	N	N	146	N	N
122	20241108	161042	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62100	-1100	5	-1.74	5218047000	82469	91.32	64100	66000	62000	82100	44300	63200	63275.09	11.72	-731	65666	64432	62866	61632	60066	63650	60850	10	18900	100	44240	100	1	10013941	6219	19.80	3.59	12	0.82	3137.00	17279.00	141000	20240701	-55.96	46000	20231115	35.00	141000	-55.96	20240701	61000	1.80	20240205	141000	-55.96	20240701	46000	35.00	20231115	1.58	N	352480	100	10 억	1174058	N	N	146	N	N
123	20241108	151053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62100	-1100	5	-1.74	5071045300	80102	88.69	64100	66000	62000	82100	44300	63200	63307.35	11.72	-753	65666	64432	62866	61632	60066	63650	60850	10	18900	100	44240	100	1	10013941	6219	19.80	3.59	12	0.80	3137.00	17279.00	141000	20240701	-55.96	46000	20231115	35.00	141000	-55.96	20240701	61000	1.80	20240205	141000	-55.96	20240701	46000	35.00	20231115	1.58	N	352480	100	10 억	1174058	N	N	232	N	N
124	20241108	141050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62500	-700	5	-1.11	4218213400	66389	73.51	64100	66000	62200	82100	44300	63200	63537.84	11.72	-2952	65666	64432	62866	61632	60066	63650	60850	10	18900	100	44240	100	1	10013941	6259	19.92	3.62	12	0.66	3137.00	17279.00	141000	20240701	-55.67	46000	20231115	35.87	141000	-55.67	20240701	61000	2.46	20240205	141000	-55.67	20240701	46000	35.87	20231115	1.58	N	352480	100	10 억	1174058	N	N	232	N	N
125	20241108	131052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62500	-700	5	-1.11	3598411300	56465	62.52	64100	66000	62200	82100	44300	63200	63728.17	11.72	-2796	65666	64432	62866	61632	60066	63650	60850	10	18900	100	44240	100	1	10013941	6259	19.92	3.62	12	0.56	3137.00	17279.00	141000	20240701	-55.67	46000	20231115	35.87	141000	-55.67	20240701	61000	2.46	20240205	141000	-55.67	20240701	46000	35.87	20231115	1.58	N	352480	100	10 억	1174058	N	N	232	N	N
126	20241108	121051	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63000	-200	5	-0.32	3083527800	48266	53.44	64100	66000	62200	82100	44300	63200	63886.13	11.72	-3008	65666	64432	62866	61632	60066	63650	60850	10	18900	100	44240	100	1	10013941	6309	20.08	3.65	12	0.48	3137.00	17279.00	141000	20240701	-55.32	46000	20231115	36.96	141000	-55.32	20240701	61000	3.28	20240205	141000	-55.32	20240701	46000	36.96	20231115	1.58	N	352480	100	10 억	1174058	N	N	232	N	N
127	20241108	111049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62500	-700	5	-1.11	2396648600	37313	41.32	64100	66000	62200	82100	44300	63200	64230.93	11.72	-2136	65666	64432	62866	61632	60066	63650	60850	10	18900	100	44240	100	1	10013941	6259	19.92	3.62	12	0.37	3137.00	17279.00	141000	20240701	-55.67	46000	20231115	35.87	141000	-55.67	20240701	61000	2.46	20240205	141000	-55.67	20240701	46000	35.87	20231115	1.58	N	352480	100	10 억	1174058	N	N	232	N	N
128	20241108	101059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64600	1400	2	2.22	1505003300	23199	25.69	64100	66000	63600	82100	44300	63200	64873.63	11.72	166	65666	64432	62866	61632	60066	63650	60850	10	18900	100	44240	100	1	10013941	6469	20.59	3.74	12	0.23	3137.00	17279.00	141000	20240701	-54.18	46000	20231115	40.43	141000	-54.18	20240701	61000	5.90	20240205	141000	-54.18	20240701	46000	40.43	20231115	1.58	N	352480	100	10 억	1174058	N	N	232	N	N
129	20241108	091046	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65400	2200	2	3.48	442490500	6853	7.59	64100	65700	63600	82100	44300	63200	64568.87	11.72	1431	65666	64432	62866	61632	60066	63650	60850	10	18900	100	44240	100	1	10013941	6549	20.85	3.78	12	0.07	3137.00	17279.00	141000	20240701	-53.62	46000	20231115	42.17	141000	-53.62	20240701	61000	7.21	20240205	141000	-53.62	20240701	46000	42.17	20231115	1.58	N	352480	100	10 억	1174058	N	N	232	N	N
130	20241107	161042	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63200	100	2	0.16	5616073300	89990	114.82	64000	64100	61300	82000	44200	63100	62407.66	11.62	3313	67500	65300	63500	61300	59500	64400	60400	10	18900	100	44170	100	1	10013941	6329	20.15	3.66	12	0.90	3137.00	17279.00	141000	20240701	-55.18	46000	20231115	37.39	141000	-55.18	20240701	61000	3.61	20240205	141000	-55.18	20240701	46000	37.39	20231115	1.54	N	352480	100	10 억	1164064	N	N	232	N	N
131	20241107	151048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63300	200	2	0.32	5504097800	88222	112.56	64000	64100	61300	82000	44200	63100	62389.18	11.62	3771	67500	65300	63500	61300	59500	64400	60400	10	18900	100	44170	100	1	10013941	6339	20.18	3.66	12	0.88	3137.00	17279.00	141000	20240701	-55.11	46000	20231115	37.61	141000	-55.11	20240701	61000	3.77	20240205	141000	-55.11	20240701	46000	37.61	20231115	1.54	N	352480	100	10 억	1164064	N	N	326	N	N
132	20241107	141052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63200	100	2	0.16	4290796200	69018	88.06	64000	64100	61300	82000	44200	63100	62169.23	11.62	7290	67500	65300	63500	61300	59500	64400	60400	10	18900	100	44170	100	1	10013941	6329	20.15	3.66	12	0.69	3137.00	17279.00	141000	20240701	-55.18	46000	20231115	37.39	141000	-55.18	20240701	61000	3.61	20240205	141000	-55.18	20240701	46000	37.39	20231115	1.54	N	352480	100	10 억	1164064	N	N	326	N	N
133	20241107	131052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62300	-800	5	-1.27	3306218000	53356	68.08	64000	64100	61300	82000	44200	63100	61965.25	11.62	9752	67500	65300	63500	61300	59500	64400	60400	10	18900	100	44170	100	1	10013941	6239	19.86	3.61	12	0.53	3137.00	17279.00	141000	20240701	-55.82	46000	20231115	35.43	141000	-55.82	20240701	61000	2.13	20240205	141000	-55.82	20240701	46000	35.43	20231115	1.54	N	352480	100	10 억	1164064	N	N	326	N	N
134	20241107	121046	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61600	-1500	5	-2.38	2638280300	42559	54.30	64000	64100	61300	82000	44200	63100	61991.13	11.62	7109	67500	65300	63500	61300	59500	64400	60400	10	18900	100	44170	100	1	10013941	6169	19.64	3.57	12	0.42	3137.00	17279.00	141000	20240701	-56.31	46000	20231115	33.91	141000	-56.31	20240701	61000	0.98	20240205	141000	-56.31	20240701	46000	33.91	20231115	1.54	N	352480	100	10 억	1164064	N	N	326	N	N
135	20241107	111042	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62000	-1100	5	-1.74	2127747900	34303	43.77	64000	64100	61300	82000	44200	63100	62028.04	11.62	5195	67500	65300	63500	61300	59500	64400	60400	10	18900	100	44170	100	1	10013941	6209	19.76	3.59	12	0.34	3137.00	17279.00	141000	20240701	-56.03	46000	20231115	34.78	141000	-56.03	20240701	61000	1.64	20240205	141000	-56.03	20240701	46000	34.78	20231115	1.54	N	352480	100	10 억	1164064	N	N	326	N	N
136	20241107	101044	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62000	-1100	5	-1.74	1051651100	16855	21.51	64000	64100	61700	82000	44200	63100	62394.01	11.62	-1293	67500	65300	63500	61300	59500	64400	60400	10	18900	100	44170	100	1	10013941	6209	19.76	3.59	12	0.17	3137.00	17279.00	141000	20240701	-56.03	46000	20231115	34.78	141000	-56.03	20240701	61000	1.64	20240205	141000	-56.03	20240701	46000	34.78	20231115	1.54	N	352480	100	10 억	1164064	N	N	326	N	N
137	20241107	091047	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63100	0	3	0.00	235280200	3713	4.74	64000	64100	62600	82000	44200	63100	63366.60	11.62	-847	67500	65300	63500	61300	59500	64400	60400	10	18900	100	44170	100	1	10013941	6319	20.11	3.65	12	0.04	3137.00	17279.00	141000	20240701	-55.25	46000	20231115	37.17	141000	-55.25	20240701	61000	3.44	20240205	141000	-55.25	20240701	46000	37.17	20231115	1.54	N	352480	100	10 억	1164064	N	N	326	N	N
138	20241106	161056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63100	-900	5	-1.41	4959701500	77988	78.27	64800	65700	61700	83200	44800	64000	63595.87	11.68	-4089	69466	66732	65266	62532	61066	66000	61800	10	19200	100	44800	100	1	10013941	6319	20.11	3.65	12	0.78	3137.00	17279.00	141000	20240701	-55.25	46000	20231115	37.17	141000	-55.25	20240701	61000	3.44	20240205	141000	-55.25	20240701	46000	37.17	20231115	1.63	N	352480	100	10 억	1169791	N	N	326	N	N
139	20241106	151127	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63000	-1000	5	-1.56	4751818900	74697	74.96	64800	65700	61700	83200	44800	64000	63614.59	11.68	-5302	69466	66732	65266	62532	61066	66000	61800	10	19200	100	44800	100	1	10013941	6309	20.08	3.65	12	0.75	3137.00	17279.00	141000	20240701	-55.32	46000	20231115	36.96	141000	-55.32	20240701	61000	3.28	20240205	141000	-55.32	20240701	46000	36.96	20231115	1.63	N	352480	100	10 억	1169791	N	N	25	N	N
140	20241106	141116	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63800	-200	5	-0.31	3768076100	59211	59.42	64800	65700	61700	83200	44800	64000	63638.11	11.68	-3756	69466	66732	65266	62532	61066	66000	61800	10	19200	100	44800	100	1	10013941	6389	20.34	3.69	12	0.59	3137.00	17279.00	141000	20240701	-54.75	46000	20231115	38.70	141000	-54.75	20240701	61000	4.59	20240205	141000	-54.75	20240701	46000	38.70	20231115	1.63	N	352480	100	10 억	1169791	N	N	25	N	N
141	20241106	131126	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62300	-1700	5	-2.66	2860534200	44862	45.02	64800	65700	61700	83200	44800	64000	63762.97	11.68	-3128	69466	66732	65266	62532	61066	66000	61800	10	19200	100	44800	100	1	10013941	6239	19.86	3.61	12	0.45	3137.00	17279.00	141000	20240701	-55.82	46000	20231115	35.43	141000	-55.82	20240701	61000	2.13	20240205	141000	-55.82	20240701	46000	35.43	20231115	1.63	N	352480	100	10 억	1169791	N	N	25	N	N
142	20241106	121051	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62900	-1100	5	-1.72	2121355800	33005	33.12	64800	65700	62800	83200	44800	64000	64273.77	11.68	-4555	69466	66732	65266	62532	61066	66000	61800	10	19200	100	44800	100	1	10013941	6299	20.05	3.64	12	0.33	3137.00	17279.00	141000	20240701	-55.39	46000	20231115	36.74	141000	-55.39	20240701	61000	3.11	20240205	141000	-55.39	20240701	46000	36.74	20231115	1.63	N	352480	100	10 억	1169791	N	N	25	N	N
143	20241106	111057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63800	-200	5	-0.31	1667922800	25835	25.93	64800	65700	63500	83200	44800	64000	64560.59	11.68	-3926	69466	66732	65266	62532	61066	66000	61800	10	19200	100	44800	100	1	10013941	6389	20.34	3.69	12	0.26	3137.00	17279.00	141000	20240701	-54.75	46000	20231115	38.70	141000	-54.75	20240701	61000	4.59	20240205	141000	-54.75	20240701	46000	38.70	20231115	1.63	N	352480	100	10 억	1169791	N	N	25	N	N
144	20241106	101102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64100	100	2	0.16	1297318400	20028	20.10	64800	65700	63700	83200	44800	64000	64775.23	11.68	-2538	69466	66732	65266	62532	61066	66000	61800	10	19200	100	44800	100	1	10013941	6419	20.43	3.71	12	0.20	3137.00	17279.00	141000	20240701	-54.54	46000	20231115	39.35	141000	-54.54	20240701	61000	5.08	20240205	141000	-54.54	20240701	46000	39.35	20231115	1.63	N	352480	100	10 억	1169791	N	N	25	N	N
145	20241106	091056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65300	1300	2	2.03	351835600	5422	5.44	64800	65400	64300	83200	44800	64000	64890.37	11.68	1405	69466	66732	65266	62532	61066	66000	61800	10	19200	100	44800	100	1	10013941	6539	20.82	3.78	12	0.05	3137.00	17279.00	141000	20240701	-53.69	46000	20231115	41.96	141000	-53.69	20240701	61000	7.05	20240205	141000	-53.69	20240701	46000	41.96	20231115	1.63	N	352480	100	10 억	1169791	N	N	25	N	N
146	20241105	161023	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64000	-3400	5	-5.04	6417895800	99152	104.82	66800	68000	63800	87600	47200	67400	64728.58	11.56	-12787	70600	69000	66100	64500	61600	69800	65300	10	20200	100	47180	100	1	10013941	6409	20.40	3.70	12	0.99	3137.00	17279.00	141000	20240701	-54.61	46000	20231115	39.13	141000	-54.61	20240701	61000	4.92	20240205	141000	-54.61	20240701	46000	39.13	20231115	1.49	N	352480	100	10 억	1157281	N	N	25	N	N
147	20241105	151046	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63900	-3500	5	-5.19	6007383000	92729	98.03	66800	68000	63800	87600	47200	67400	64784.27	11.56	-10935	70600	69000	66100	64500	61600	69800	65300	10	20200	100	47180	100	1	10013941	6399	20.37	3.70	12	0.93	3137.00	17279.00	141000	20240701	-54.68	46000	20231115	38.91	141000	-54.68	20240701	61000	4.75	20240205	141000	-54.68	20240701	46000	38.91	20231115	1.49	N	352480	100	10 억	1157281	N	N	1950	N	N
148	20241105	141040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64500	-2900	5	-4.30	4772273700	73469	77.67	66800	68000	64000	87600	47200	67400	64956.26	11.56	-12101	70600	69000	66100	64500	61600	69800	65300	10	20200	100	47180	100	1	10013941	6459	20.56	3.73	12	0.73	3137.00	17279.00	141000	20240701	-54.26	46000	20231115	40.22	141000	-54.26	20240701	61000	5.74	20240205	141000	-54.26	20240701	46000	40.22	20231115	1.49	N	352480	100	10 억	1157281	N	N	1950	N	N
149	20241105	131049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65100	-2300	5	-3.41	3566561100	54753	57.88	66800	68000	64100	87600	47200	67400	65139.06	11.56	-6546	70600	69000	66100	64500	61600	69800	65300	10	20200	100	47180	100	1	10013941	6519	20.75	3.77	12	0.55	3137.00	17279.00	141000	20240701	-53.83	46000	20231115	41.52	141000	-53.83	20240701	61000	6.72	20240205	141000	-53.83	20240701	46000	41.52	20231115	1.49	N	352480	100	10 억	1157281	N	N	1950	N	N
150	20241105	121038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64400	-3000	5	-4.45	2910156900	44566	47.11	66800	68000	64100	87600	47200	67400	65299.89	11.56	-8854	70600	69000	66100	64500	61600	69800	65300	10	20200	100	47180	100	1	10013941	6449	20.53	3.73	12	0.45	3137.00	17279.00	141000	20240701	-54.33	46000	20231115	40.00	141000	-54.33	20240701	61000	5.57	20240205	141000	-54.33	20240701	46000	40.00	20231115	1.49	N	352480	100	10 억	1157281	N	N	1950	N	N
151	20241105	111024	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64500	-2900	5	-4.30	1967361500	29923	31.63	66800	68000	64300	87600	47200	67400	65747.41	11.56	-7938	70600	69000	66100	64500	61600	69800	65300	10	20200	100	47180	100	1	10013941	6459	20.56	3.73	12	0.30	3137.00	17279.00	141000	20240701	-54.26	46000	20231115	40.22	141000	-54.26	20240701	61000	5.74	20240205	141000	-54.26	20240701	46000	40.22	20231115	1.49	N	352480	100	10 억	1157281	N	N	1950	N	N
152	20241105	101035	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65400	-2000	5	-2.97	1057285800	15871	16.78	66800	68000	65400	87600	47200	67400	66617.42	11.56	-5337	70600	69000	66100	64500	61600	69800	65300	10	20200	100	47180	100	1	10013941	6549	20.85	3.78	12	0.16	3137.00	17279.00	141000	20240701	-53.62	46000	20231115	42.17	141000	-53.62	20240701	61000	7.21	20240205	141000	-53.62	20240701	46000	42.17	20231115	1.49	N	352480	100	10 억	1157281	N	N	1950	N	N
153	20241105	091030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67500	100	2	0.15	256625500	3794	4.01	66800	68000	66800	87600	47200	67400	67639.89	11.56	-1428	70600	69000	66100	64500	61600	69800	65300	10	20200	100	47180	100	1	10013941	6759	21.52	3.91	12	0.04	3137.00	17279.00	141000	20240701	-52.13	46000	20231115	46.74	141000	-52.13	20240701	61000	10.66	20240205	141000	-52.13	20240701	46000	46.74	20231115	1.49	N	352480	100	10 억	1157281	N	N	1950	N	N
154	20241104	161023	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67400	3900	2	6.14	6268652100	94283	64.12	63300	67700	63200	82500	44500	63500	66487.15	11.61	4028	70700	67100	65200	61600	59700	66150	60650	10	19000	100	44450	100	1	10013941	6749	21.49	3.90	12	0.94	3137.00	17279.00	141000	20240701	-52.20	46000	20231115	46.52	141000	-52.20	20240701	61000	10.49	20240205	141000	-52.20	20240701	46000	46.52	20231115	1.36	N	352480	100	10 억	1162415	N	N	1950	N	N
155	20241104	151041	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67400	3900	2	6.14	5747744700	86464	58.81	63300	67700	63300	82500	44500	63500	66478.13	11.61	2375	70700	67100	65200	61600	59700	66150	60650	10	19000	100	44450	100	1	10013941	6749	21.49	3.90	12	0.86	3137.00	17279.00	141000	20240701	-52.20	46000	20231115	46.52	141000	-52.20	20240701	61000	10.49	20240205	141000	-52.20	20240701	46000	46.52	20231115	1.36	N	352480	100	10 억	1162415	N	N	1074	N	N
156	20241104	141024	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66500	3000	2	4.72	4629643700	69791	47.47	63300	67700	63300	82500	44500	63500	66338.84	11.61	4838	70700	67100	65200	61600	59700	66150	60650	10	19000	100	44450	100	1	10013941	6659	21.20	3.85	12	0.70	3137.00	17279.00	141000	20240701	-52.84	46000	20231115	44.57	141000	-52.84	20240701	61000	9.02	20240205	141000	-52.84	20240701	46000	44.57	20231115	1.36	N	352480	100	10 억	1162415	N	N	1074	N	N
157	20241104	130950	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66500	3000	2	4.72	4091340900	61697	41.96	63300	67700	63300	82500	44500	63500	66316.83	11.61	3905	70700	67100	65200	61600	59700	66150	60650	10	19000	100	44450	100	1	10013941	6659	21.20	3.85	12	0.62	3137.00	17279.00	141000	20240701	-52.84	46000	20231115	44.57	141000	-52.84	20240701	61000	9.02	20240205	141000	-52.84	20240701	46000	44.57	20231115	1.36	N	352480	100	10 억	1162415	N	N	1074	N	N
158	20241104	121008	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67100	3600	2	5.67	3443140500	51974	35.35	63300	67700	63300	82500	44500	63500	66251.28	11.61	3140	70700	67100	65200	61600	59700	66150	60650	10	19000	100	44450	100	1	10013941	6719	21.39	3.88	12	0.52	3137.00	17279.00	141000	20240701	-52.41	46000	20231115	45.87	141000	-52.41	20240701	61000	10.00	20240205	141000	-52.41	20240701	46000	45.87	20231115	1.36	N	352480	100	10 억	1162415	N	N	1074	N	N
159	20241104	111002	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66800	3300	2	5.20	2926748700	44257	30.10	63300	67700	63300	82500	44500	63500	66135.16	11.61	3642	70700	67100	65200	61600	59700	66150	60650	10	19000	100	44450	100	1	10013941	6689	21.29	3.87	12	0.44	3137.00	17279.00	141000	20240701	-52.62	46000	20231115	45.22	141000	-52.62	20240701	61000	9.51	20240205	141000	-52.62	20240701	46000	45.22	20231115	1.36	N	352480	100	10 억	1162415	N	N	1074	N	N
160	20241104	100951	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66400	2900	2	4.57	1361468300	20957	14.25	63300	66400	63300	82500	44500	63500	64970.04	11.61	7868	70700	67100	65200	61600	59700	66150	60650	10	19000	100	44450	100	1	10013941	6649	21.17	3.84	12	0.21	3137.00	17279.00	141000	20240701	-52.91	46000	20231115	44.35	141000	-52.91	20240701	61000	8.85	20240205	141000	-52.91	20240701	46000	44.35	20231115	1.36	N	352480	100	10 억	1162415	N	N	1074	N	N
161	20241104	091011	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64700	1200	2	1.89	285497800	4447	3.02	63300	64800	63300	82500	44500	63500	64211.94	11.61	1951	70700	67100	65200	61600	59700	66150	60650	10	19000	100	44450	100	1	10013941	6479	20.62	3.74	12	0.04	3137.00	17279.00	141000	20240701	-54.11	46000	20231115	40.65	141000	-54.11	20240701	61000	6.07	20240205	141000	-54.11	20240701	46000	40.65	20231115	1.36	N	352480	100	10 억	1162415	N	N	1074	N	N
162	20241101	160931	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63500	-3500	5	-5.22	9436591600	145942	182.36	68200	68800	63300	87100	46900	67000	64661.76	11.42	18789	68933	67966	66933	65966	64933	67450	65450	10	20100	100	46900	100	1	10013941	6359	20.24	3.67	12	1.46	3137.00	17279.00	141000	20240701	-54.96	46000	20231115	38.04	141000	-54.96	20240701	61000	4.10	20240205	141000	-54.96	20240701	46000	38.04	20231115	1.09	N	352480	100	10 억	1143817	N	N	1074	N	N
163	20241101	150951	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63500	-3500	5	-5.22	9133224400	141165	176.39	68200	68800	63300	87100	46900	67000	64698.11	11.42	18191	68933	67966	66933	65966	64933	67450	65450	10	20100	100	46900	100	1	10013941	6359	20.24	3.67	12	1.41	3137.00	17279.00	141000	20240701	-54.96	46000	20231115	38.04	141000	-54.96	20240701	61000	4.10	20240205	141000	-54.96	20240701	46000	38.04	20231115	1.09	N	352480	100	10 억	1143817	N	N	1206	N	N
164	20241101	140909	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63800	-3200	5	-4.78	7533250900	116002	144.95	68200	68800	63500	87100	46900	67000	64939.81	11.42	9304	68933	67966	66933	65966	64933	67450	65450	10	20100	100	46900	100	1	10013941	6389	20.34	3.69	12	1.16	3137.00	17279.00	141000	20240701	-54.75	46000	20231115	38.70	141000	-54.75	20240701	61000	4.59	20240205	141000	-54.75	20240701	46000	38.70	20231115	1.09	N	352480	100	10 억	1143817	N	N	1206	N	N
165	20241101	131124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64000	-3000	5	-4.48	6437722200	98829	123.49	68200	68800	63600	87100	46900	67000	65139.07	11.42	1979	68933	67966	66933	65966	64933	67450	65450	10	20100	100	46900	100	1	10013941	6409	20.40	3.70	12	0.99	3137.00	17279.00	141000	20240701	-54.61	46000	20231115	39.13	141000	-54.61	20240701	61000	4.92	20240205	141000	-54.61	20240701	46000	39.13	20231115	1.09	N	352480	100	10 억	1143817	N	N	1206	N	N
166	20241101	121124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64300	-2700	5	-4.03	5692226500	87206	108.97	68200	68800	63600	87100	46900	67000	65272.34	11.42	-3357	68933	67966	66933	65966	64933	67450	65450	10	20100	100	46900	100	1	10013941	6439	20.50	3.72	12	0.87	3137.00	17279.00	141000	20240701	-54.40	46000	20231115	39.78	141000	-54.40	20240701	61000	5.41	20240205	141000	-54.40	20240701	46000	39.78	20231115	1.09	N	352480	100	10 억	1143817	N	N	1206	N	N
167	20241101	111121	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63800	-3200	5	-4.78	4644316400	70841	88.52	68200	68800	63600	87100	46900	67000	65558.71	11.42	-10900	68933	67966	66933	65966	64933	67450	65450	10	20100	100	46900	100	1	10013941	6389	20.34	3.69	12	0.71	3137.00	17279.00	141000	20240701	-54.75	46000	20231115	38.70	141000	-54.75	20240701	61000	4.59	20240205	141000	-54.75	20240701	46000	38.70	20231115	1.09	N	352480	100	10 억	1143817	N	N	1206	N	N
168	20241101	101123	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65100	-1900	5	-2.84	3122699600	47200	58.98	68200	68800	64600	87100	46900	67000	66158.00	11.42	-13216	68933	67966	66933	65966	64933	67450	65450	10	20100	100	46900	100	1	10013941	6519	20.75	3.77	12	0.47	3137.00	17279.00	141000	20240701	-53.83	46000	20231115	41.52	141000	-53.83	20240701	61000	6.72	20240205	141000	-53.83	20240701	46000	41.52	20231115	1.09	N	352480	100	10 억	1143817	N	N	1206	N	N
169	20241101	091119	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65600	-1400	5	-2.09	1332639900	19815	24.76	68200	68800	65400	87100	46900	67000	67254.74	11.42	-8131	68933	67966	66933	65966	64933	67450	65450	10	20100	100	46900	100	1	10013941	6569	20.91	3.80	12	0.20	3137.00	17279.00	141000	20240701	-53.48	46000	20231115	42.61	141000	-53.48	20240701	61000	7.54	20240205	141000	-53.48	20240701	46000	42.61	20231115	1.09	N	352480	100	10 억	1143817	N	N	1206	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History