KissMeData/357780/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161233	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175900	2000	2	1.15	2304355900	13118	32.15	174800	177300	172800	226000	121800	173900	175662.85	33.80	2379	188300	181100	176800	169600	165300	178950	167450	39	52100	500	132160	100	1	7778566	13682	10.50	1.52	12	0.17	16759.00	115654.00	358500	20240528	-50.93	159600	20241209	10.21	188000	-6.44	20250121	160100	9.87	20250102	358500	-50.93	20240528	159600	10.21	20241209	0.45	N	357780	500	38 억	2628901	N	N	246	N	N
3	20250124	151234	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175800	1900	2	1.09	2131453200	12135	29.74	174800	177300	172800	226000	121800	173900	175645.09	33.80	2530	188300	181100	176800	169600	165300	178950	167450	39	52100	500	132160	100	1	7778566	13675	10.49	1.52	12	0.16	16759.00	115654.00	358500	20240528	-50.96	159600	20241209	10.15	188000	-6.49	20250121	160100	9.81	20250102	358500	-50.96	20240528	159600	10.15	20241209	0.45	N	357780	500	38 억	2628901	N	N	528	N	N
4	20250124	141231	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175800	1900	2	1.09	1851670600	10541	25.84	174800	177300	172800	226000	121800	173900	175663.66	33.80	2212	188300	181100	176800	169600	165300	178950	167450	39	52100	500	132160	100	1	7778566	13675	10.49	1.52	12	0.14	16759.00	115654.00	358500	20240528	-50.96	159600	20241209	10.15	188000	-6.49	20250121	160100	9.81	20250102	358500	-50.96	20240528	159600	10.15	20241209	0.45	N	357780	500	38 억	2628901	N	N	528	N	N
5	20250124	131235	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175500	1600	2	0.92	1600712300	9109	22.33	174800	177300	172800	226000	121800	173900	175728.65	33.80	2095	188300	181100	176800	169600	165300	178950	167450	39	52100	500	132160	100	1	7778566	13651	10.47	1.52	12	0.12	16759.00	115654.00	358500	20240528	-51.05	159600	20241209	9.96	188000	-6.65	20250121	160100	9.62	20250102	358500	-51.05	20240528	159600	9.96	20241209	0.45	N	357780	500	38 억	2628901	N	N	528	N	N
6	20250124	121229	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176800	2900	2	1.67	1343822200	7650	18.75	174800	177300	172800	226000	121800	173900	175663.03	33.80	1845	188300	181100	176800	169600	165300	178950	167450	39	52100	500	132160	100	1	7778566	13753	10.55	1.53	12	0.10	16759.00	115654.00	358500	20240528	-50.68	159600	20241209	10.78	188000	-5.96	20250121	160100	10.43	20250102	358500	-50.68	20240528	159600	10.78	20241209	0.45	N	357780	500	38 억	2628901	N	N	528	N	N
7	20250124	111231	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175000	1100	2	0.63	1110264300	6323	15.50	174800	177300	172800	226000	121800	173900	175591.38	33.80	1252	188300	181100	176800	169600	165300	178950	167450	39	52100	500	132160	100	1	7778566	13612	10.44	1.51	12	0.08	16759.00	115654.00	358500	20240528	-51.19	159600	20241209	9.65	188000	-6.91	20250121	160100	9.31	20250102	358500	-51.19	20240528	159600	9.65	20241209	0.45	N	357780	500	38 억	2628901	N	N	528	N	N
8	20250124	101228	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175700	1800	2	1.04	796366200	4531	11.11	174800	177300	172800	226000	121800	173900	175759.48	33.80	715	188300	181100	176800	169600	165300	178950	167450	39	52100	500	132160	100	1	7778566	13667	10.48	1.52	12	0.06	16759.00	115654.00	358500	20240528	-50.99	159600	20241209	10.09	188000	-6.54	20250121	160100	9.74	20250102	358500	-50.99	20240528	159600	10.09	20241209	0.45	N	357780	500	38 억	2628901	N	N	528	N	N
9	20250124	091237	55	30.00	KSQ150	화학	N	N	N	Y	40	N	173800	-100	5	-0.06	179157500	1030	2.52	174800	175300	172800	226000	121800	173900	173939.32	33.80	-46	188300	181100	176800	169600	165300	178950	167450	39	52100	500	132160	100	1	7778566	13519	10.37	1.50	12	0.01	16759.00	115654.00	358500	20240528	-51.52	159600	20241209	8.90	188000	-7.55	20250121	160100	8.56	20250102	358500	-51.52	20240528	159600	8.90	20241209	0.45	N	357780	500	38 억	2628901	N	N	528	N	N
10	20250123	161226	55	30.00	KSQ150	화학	N	N	N	Y	40	N	173900	-9100	5	-4.97	7163248400	40728	211.95	184000	184000	172500	237500	128100	183000	175883.91	33.85	-6821	187533	185266	182333	180066	177133	185600	180400	39	54500	500	139080	100	1	7778566	13527	10.38	1.50	12	0.52	16759.00	115654.00	358500	20240528	-51.49	159600	20241209	8.96	188000	-7.50	20250121	160100	8.62	20250102	358500	-51.49	20240528	159600	8.96	20241209	0.44	N	357780	500	38 억	2632705	N	N	528	N	N
11	20250123	151224	55	30.00	KSQ150	화학	N	N	N	Y	40	N	173000	-10000	5	-5.46	6773447400	38477	200.23	184000	184000	173000	237500	128100	183000	176038.86	33.85	-7011	187533	185266	182333	180066	177133	185600	180400	39	54500	500	139080	100	1	7778566	13457	10.32	1.50	12	0.49	16759.00	115654.00	358500	20240528	-51.74	159600	20241209	8.40	188000	-7.98	20250121	160100	8.06	20250102	358500	-51.74	20240528	159600	8.40	20241209	0.44	N	357780	500	38 억	2632705	N	N	1584	N	N
12	20250123	141225	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174700	-8300	5	-4.54	5348848600	30292	157.64	184000	184000	173500	237500	128100	183000	176576.28	33.85	-5844	187533	185266	182333	180066	177133	185600	180400	39	54500	500	139080	100	1	7778566	13589	10.42	1.51	12	0.39	16759.00	115654.00	358500	20240528	-51.27	159600	20241209	9.46	188000	-7.07	20250121	160100	9.12	20250102	358500	-51.27	20240528	159600	9.46	20241209	0.44	N	357780	500	38 억	2632705	N	N	1584	N	N
13	20250123	131224	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175200	-7800	5	-4.26	4550515800	25723	133.86	184000	184000	173500	237500	128100	183000	176904.55	33.85	-7110	187533	185266	182333	180066	177133	185600	180400	39	54500	500	139080	100	1	7778566	13628	10.45	1.51	12	0.33	16759.00	115654.00	358500	20240528	-51.13	159600	20241209	9.77	188000	-6.81	20250121	160100	9.43	20250102	358500	-51.13	20240528	159600	9.77	20241209	0.44	N	357780	500	38 억	2632705	N	N	1584	N	N
14	20250123	121225	55	30.00	KSQ150	화학	N	N	N	Y	40	N	173700	-9300	5	-5.08	3755016500	21169	110.16	184000	184000	173500	237500	128100	183000	177382.80	33.85	-7830	187533	185266	182333	180066	177133	185600	180400	39	54500	500	139080	100	1	7778566	13511	10.36	1.50	12	0.27	16759.00	115654.00	358500	20240528	-51.55	159600	20241209	8.83	188000	-7.61	20250121	160100	8.49	20250102	358500	-51.55	20240528	159600	8.83	20241209	0.44	N	357780	500	38 억	2632705	N	N	1584	N	N
15	20250123	111215	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176200	-6800	5	-3.72	2477874900	13874	72.20	184000	184000	176200	237500	128100	183000	178598.45	33.85	-6310	187533	185266	182333	180066	177133	185600	180400	39	54500	500	139080	100	1	7778566	13706	10.51	1.52	12	0.18	16759.00	115654.00	358500	20240528	-50.85	159600	20241209	10.40	188000	-6.28	20250121	160100	10.06	20250102	358500	-50.85	20240528	159600	10.40	20241209	0.44	N	357780	500	38 억	2632705	N	N	1584	N	N
16	20250123	101223	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177300	-5700	5	-3.11	1759929100	9817	51.09	184000	184000	177200	237500	128100	183000	179273.62	33.85	-4494	187533	185266	182333	180066	177133	185600	180400	39	54500	500	139080	100	1	7778566	13791	10.58	1.53	12	0.13	16759.00	115654.00	358500	20240528	-50.54	159600	20241209	11.09	188000	-5.69	20250121	160100	10.74	20250102	358500	-50.54	20240528	159600	11.09	20241209	0.44	N	357780	500	38 억	2632705	N	N	1584	N	N
17	20250123	091226	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179600	-3400	5	-1.86	552500000	3058	15.91	184000	184000	179200	237500	128100	183000	180673.64	33.85	-1299	187533	185266	182333	180066	177133	185600	180400	39	54500	500	139080	100	1	7778566	13970	10.72	1.55	12	0.04	16759.00	115654.00	358500	20240528	-49.90	159600	20241209	12.53	188000	-4.47	20250121	160100	12.18	20250102	358500	-49.90	20240528	159600	12.53	20241209	0.44	N	357780	500	38 억	2632705	N	N	1584	N	N
18	20250122	161216	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183000	300	2	0.16	3492388100	19150	80.85	183000	184600	179400	237500	127900	182700	182368.92	33.85	-391	191166	186932	183766	179532	176366	185350	177950	39	54800	500	138850	100	1	7778566	14235	10.92	1.58	12	0.25	16759.00	115654.00	358500	20240528	-48.95	159600	20241209	14.66	188000	-2.66	20250121	160100	14.30	20250102	358500	-48.95	20240528	159600	14.66	20241209	0.44	N	357780	500	38 억	2633411	N	N	1556	N	N
19	20250122	151217	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183500	800	2	0.44	3254794600	17854	75.38	183000	184600	179400	237500	127900	182700	182300.58	33.85	-445	191166	186932	183766	179532	176366	185350	177950	39	54800	500	138850	100	1	7778566	14274	10.95	1.59	12	0.23	16759.00	115654.00	358500	20240528	-48.81	159600	20241209	14.97	188000	-2.39	20250121	160100	14.62	20250102	358500	-48.81	20240528	159600	14.97	20241209	0.44	N	357780	500	38 억	2633411	N	N	871	N	N
20	20250122	141215	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183500	800	2	0.44	2634358400	14472	61.10	183000	184300	179400	237500	127900	182700	182031.40	33.85	-1056	191166	186932	183766	179532	176366	185350	177950	39	54800	500	138850	100	1	7778566	14274	10.95	1.59	12	0.19	16759.00	115654.00	358500	20240528	-48.81	159600	20241209	14.97	188000	-2.39	20250121	160100	14.62	20250102	358500	-48.81	20240528	159600	14.97	20241209	0.44	N	357780	500	38 억	2633411	N	N	871	N	N
21	20250122	131216	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183100	400	2	0.22	2243626400	12346	52.13	183000	184200	179400	237500	127900	182700	181729.01	33.85	-944	191166	186932	183766	179532	176366	185350	177950	39	54800	500	138850	100	1	7778566	14243	10.93	1.58	12	0.16	16759.00	115654.00	358500	20240528	-48.93	159600	20241209	14.72	188000	-2.61	20250121	160100	14.37	20250102	358500	-48.93	20240528	159600	14.72	20241209	0.44	N	357780	500	38 억	2633411	N	N	871	N	N
22	20250122	121215	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183600	900	2	0.49	1928714100	10632	44.89	183000	184200	179400	237500	127900	182700	181406.52	33.85	-579	191166	186932	183766	179532	176366	185350	177950	39	54800	500	138850	100	1	7778566	14281	10.96	1.59	12	0.14	16759.00	115654.00	358500	20240528	-48.79	159600	20241209	15.04	188000	-2.34	20250121	160100	14.68	20250102	358500	-48.79	20240528	159600	15.04	20241209	0.44	N	357780	500	38 억	2633411	N	N	871	N	N
23	20250122	111217	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182600	-100	5	-0.05	1604634700	8864	37.42	183000	183800	179400	237500	127900	182700	181028.28	33.85	-784	191166	186932	183766	179532	176366	185350	177950	39	54800	500	138850	100	1	7778566	14204	10.90	1.58	12	0.11	16759.00	115654.00	358500	20240528	-49.07	159600	20241209	14.41	188000	-2.87	20250121	160100	14.05	20250102	358500	-49.07	20240528	159600	14.41	20241209	0.44	N	357780	500	38 억	2633411	N	N	871	N	N
24	20250122	101215	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181800	-900	5	-0.49	1199425200	6639	28.03	183000	183800	179400	237500	127900	182700	180663.53	33.85	-831	191166	186932	183766	179532	176366	185350	177950	39	54800	500	138850	100	1	7778566	14141	10.85	1.57	12	0.09	16759.00	115654.00	358500	20240528	-49.29	159600	20241209	13.91	188000	-3.30	20250121	160100	13.55	20250102	358500	-49.29	20240528	159600	13.91	20241209	0.44	N	357780	500	38 억	2633411	N	N	871	N	N
25	20250122	091218	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179900	-2800	5	-1.53	408280300	2253	9.51	183000	183800	179900	237500	127900	182700	181216.29	33.85	-954	191166	186932	183766	179532	176366	185350	177950	39	54800	500	138850	100	1	7778566	13994	10.73	1.56	12	0.03	16759.00	115654.00	358500	20240528	-49.82	159600	20241209	12.72	188000	-4.31	20250121	160100	12.37	20250102	358500	-49.82	20240528	159600	12.72	20241209	0.44	N	357780	500	38 억	2633411	N	N	871	N	N
26	20250121	161207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182700	-1400	5	-0.76	4335694100	23613	81.05	187700	188000	180600	239000	128900	184100	183614.90	33.79	-4200	187700	185900	183600	181800	179500	186800	182700	39	54900	500	139910	100	1	7778566	14211	10.90	1.58	12	0.30	16759.00	115654.00	358500	20240528	-49.04	159600	20241209	14.47	188000	-2.82	20250121	160100	14.12	20250102	358500	-49.04	20240528	159600	14.47	20241209	0.46	N	357780	500	38 억	2628551	N	N	871	N	N
27	20250121	151210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183600	-500	5	-0.27	4097456500	22313	76.59	187700	188000	180600	239000	128900	184100	183635.39	33.79	-3754	187700	185900	183600	181800	179500	186800	182700	39	54900	500	139910	100	1	7778566	14281	10.96	1.59	12	0.29	16759.00	115654.00	358500	20240528	-48.79	159600	20241209	15.04	188000	-2.34	20250121	160100	14.68	20250102	358500	-48.79	20240528	159600	15.04	20241209	0.46	N	357780	500	38 억	2628551	N	N	161	N	N
28	20250121	141211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183900	-200	5	-0.11	3647423400	19865	68.18	187700	188000	180600	239000	128900	184100	183610.54	33.79	-3666	187700	185900	183600	181800	179500	186800	182700	39	54900	500	139910	100	1	7778566	14305	10.97	1.59	12	0.26	16759.00	115654.00	358500	20240528	-48.70	159600	20241209	15.23	188000	-2.18	20250121	160100	14.87	20250102	358500	-48.70	20240528	159600	15.23	20241209	0.46	N	357780	500	38 억	2628551	N	N	161	N	N
29	20250121	131210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183600	-500	5	-0.27	3307127800	18007	61.81	187700	188000	180600	239000	128900	184100	183657.90	33.79	-3794	187700	185900	183600	181800	179500	186800	182700	39	54900	500	139910	100	1	7778566	14281	10.96	1.59	12	0.23	16759.00	115654.00	358500	20240528	-48.79	159600	20241209	15.04	188000	-2.34	20250121	160100	14.68	20250102	358500	-48.79	20240528	159600	15.04	20241209	0.46	N	357780	500	38 억	2628551	N	N	161	N	N
30	20250121	121152	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182800	-1300	5	-0.71	2898020200	15782	54.17	187700	188000	180600	239000	128900	184100	183628.20	33.79	-3638	187700	185900	183600	181800	179500	186800	182700	39	54900	500	139910	100	1	7778566	14219	10.91	1.58	12	0.20	16759.00	115654.00	358500	20240528	-49.01	159600	20241209	14.54	188000	-2.77	20250121	160100	14.18	20250102	358500	-49.01	20240528	159600	14.54	20241209	0.46	N	357780	500	38 억	2628551	N	N	161	N	N
31	20250121	111108	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181100	-3000	5	-1.63	2588584300	14078	48.32	187700	188000	181100	239000	128900	184100	183874.44	33.79	-3129	187700	185900	183600	181800	179500	186800	182700	39	54900	500	139910	100	1	7778566	14087	10.81	1.57	12	0.18	16759.00	115654.00	358500	20240528	-49.48	159600	20241209	13.47	188000	-3.67	20250121	160100	13.12	20250102	358500	-49.48	20240528	159600	13.47	20241209	0.46	N	357780	500	38 억	2628551	N	N	161	N	N
32	20250121	101100	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181600	-2500	5	-1.36	2123444800	11514	39.52	187700	188000	181400	239000	128900	184100	184422.86	33.79	-1972	187700	185900	183600	181800	179500	186800	182700	39	54900	500	139910	100	1	7778566	14126	10.84	1.57	12	0.15	16759.00	115654.00	358500	20240528	-49.34	159600	20241209	13.78	188000	-3.40	20250121	160100	13.43	20250102	358500	-49.34	20240528	159600	13.78	20241209	0.46	N	357780	500	38 억	2628551	N	N	161	N	N
33	20250121	091211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	187900	3800	2	2.06	500736900	2677	9.19	187700	188000	185300	239000	128900	184100	187051.51	33.79	-268	187700	185900	183600	181800	179500	186800	182700	39	54900	500	139910	100	1	7778566	14616	11.21	1.62	12	0.03	16759.00	115654.00	358500	20240528	-47.59	159600	20241209	17.73	188000	-0.05	20250121	160100	17.36	20250102	358500	-47.59	20240528	159600	17.73	20241209	0.46	N	357780	500	38 억	2628551	N	N	161	N	N
34	20250120	161157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184100	2800	2	1.54	5342047300	29093	78.64	184000	185400	181300	235500	127000	181300	183618.57	33.84	-6790	187633	184466	180633	177466	173633	186050	179050	39	54200	500	137780	100	1	7778566	14320	10.99	1.59	12	0.37	16759.00	115654.00	358500	20240528	-48.65	159600	20241209	15.35	185400	-0.70	20250120	160100	14.99	20250102	358500	-48.65	20240528	159600	15.35	20241209	0.49	N	357780	500	38 억	2631956	N	N	161	N	N
35	20250120	151210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184100	2800	2	1.54	5018727800	27338	73.90	184000	185400	181300	235500	127000	181300	183580.65	33.84	-6441	187633	184466	180633	177466	173633	186050	179050	39	54200	500	137780	100	1	7778566	14320	10.99	1.59	12	0.35	16759.00	115654.00	358500	20240528	-48.65	159600	20241209	15.35	185400	-0.70	20250120	160100	14.99	20250102	358500	-48.65	20240528	159600	15.35	20241209	0.49	N	357780	500	38 억	2631956	N	N	410	N	N
36	20250120	141207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183800	2500	2	1.38	4537608200	24722	66.83	184000	185400	181300	235500	127000	181300	183545.35	33.84	-6351	187633	184466	180633	177466	173633	186050	179050	39	54200	500	137780	100	1	7778566	14297	10.97	1.59	12	0.32	16759.00	115654.00	358500	20240528	-48.73	159600	20241209	15.16	185400	-0.86	20250120	160100	14.80	20250102	358500	-48.73	20240528	159600	15.16	20241209	0.49	N	357780	500	38 억	2631956	N	N	410	N	N
37	20250120	131207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184400	3100	2	1.71	4184446400	22801	61.63	184000	185400	181300	235500	127000	181300	183520.30	33.84	-6000	187633	184466	180633	177466	173633	186050	179050	39	54200	500	137780	100	1	7778566	14344	11.00	1.59	12	0.29	16759.00	115654.00	358500	20240528	-48.56	159600	20241209	15.54	185400	-0.54	20250120	160100	15.18	20250102	358500	-48.56	20240528	159600	15.54	20241209	0.49	N	357780	500	38 억	2631956	N	N	410	N	N
38	20250120	121209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183300	2000	2	1.10	3624114600	19752	53.39	184000	185400	181300	235500	127000	181300	183480.89	33.84	-5982	187633	184466	180633	177466	173633	186050	179050	39	54200	500	137780	100	1	7778566	14258	10.94	1.58	12	0.25	16759.00	115654.00	358500	20240528	-48.87	159600	20241209	14.85	185400	-1.13	20250120	160100	14.49	20250102	358500	-48.87	20240528	159600	14.85	20241209	0.49	N	357780	500	38 억	2631956	N	N	410	N	N
39	20250120	111209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183300	2000	2	1.10	3121285100	17001	45.96	184000	185400	181300	235500	127000	181300	183594.21	33.84	-5029	187633	184466	180633	177466	173633	186050	179050	39	54200	500	137780	100	1	7778566	14258	10.94	1.58	12	0.22	16759.00	115654.00	358500	20240528	-48.87	159600	20241209	14.85	185400	-1.13	20250120	160100	14.49	20250102	358500	-48.87	20240528	159600	14.85	20241209	0.49	N	357780	500	38 억	2631956	N	N	410	N	N
40	20250120	101208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183900	2600	2	1.43	2443534500	13300	35.95	184000	185400	181300	235500	127000	181300	183724.40	33.84	-3275	187633	184466	180633	177466	173633	186050	179050	39	54200	500	137780	100	1	7778566	14305	10.97	1.59	12	0.17	16759.00	115654.00	358500	20240528	-48.70	159600	20241209	15.23	185400	-0.81	20250120	160100	14.87	20250102	358500	-48.70	20240528	159600	15.23	20241209	0.49	N	357780	500	38 억	2631956	N	N	410	N	N
41	20250120	091209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184200	2900	2	1.60	875983600	4784	12.93	184000	185300	181300	235500	127000	181300	183106.94	33.84	-1778	187633	184466	180633	177466	173633	186050	179050	39	54200	500	137780	100	1	7778566	14328	10.99	1.59	12	0.06	16759.00	115654.00	358500	20240528	-48.62	159600	20241209	15.41	185300	-0.59	20250120	160100	15.05	20250102	358500	-48.62	20240528	159600	15.41	20241209	0.49	N	357780	500	38 억	2631956	N	N	410	N	N
42	20250117	161203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181300	3200	2	1.80	6660004300	36949	118.05	177600	183800	176800	231500	124700	178100	180246.60	33.79	-2619	181166	179632	177666	176132	174166	180400	176900	39	53400	500	135350	100	1	7778566	14103	10.82	1.57	12	0.48	16759.00	115654.00	358500	20240528	-49.43	159600	20241209	13.60	184000	-1.47	20250108	160100	13.24	20250102	358500	-49.43	20240528	159600	13.60	20241209	0.43	N	357780	500	38 억	2628520	N	N	410	N	N
43	20250117	151159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181000	2900	2	1.63	6219249800	34517	110.28	177600	183800	176800	231500	124700	178100	180179.33	33.79	-2709	181166	179632	177666	176132	174166	180400	176900	39	53400	500	135350	100	1	7778566	14079	10.80	1.57	12	0.44	16759.00	115654.00	358500	20240528	-49.51	159600	20241209	13.41	184000	-1.63	20250108	160100	13.05	20250102	358500	-49.51	20240528	159600	13.41	20241209	0.43	N	357780	500	38 억	2628520	N	N	576	N	N
44	20250117	141208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182400	4300	2	2.41	5405044000	30028	95.94	177600	183800	176800	231500	124700	178100	180000.13	33.79	-1840	181166	179632	177666	176132	174166	180400	176900	39	53400	500	135350	100	1	7778566	14188	10.88	1.58	12	0.39	16759.00	115654.00	358500	20240528	-49.12	159600	20241209	14.29	184000	-0.87	20250108	160100	13.93	20250102	358500	-49.12	20240528	159600	14.29	20241209	0.43	N	357780	500	38 억	2628520	N	N	576	N	N
45	20250117	131206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180400	2300	2	1.29	3835075100	21400	68.37	177600	180800	176800	231500	124700	178100	179209.12	33.79	-3513	181166	179632	177666	176132	174166	180400	176900	39	53400	500	135350	100	1	7778566	14033	10.76	1.56	12	0.28	16759.00	115654.00	358500	20240528	-49.68	159600	20241209	13.03	184000	-1.96	20250108	160100	12.68	20250102	358500	-49.68	20240528	159600	13.03	20241209	0.43	N	357780	500	38 억	2628520	N	N	576	N	N
46	20250117	121208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179400	1300	2	0.73	2789312100	15593	49.82	177600	180800	176800	231500	124700	178100	178882.33	33.79	-2001	181166	179632	177666	176132	174166	180400	176900	39	53400	500	135350	100	1	7778566	13955	10.70	1.55	12	0.20	16759.00	115654.00	358500	20240528	-49.96	159600	20241209	12.41	184000	-2.50	20250108	160100	12.05	20250102	358500	-49.96	20240528	159600	12.41	20241209	0.43	N	357780	500	38 억	2628520	N	N	576	N	N
47	20250117	111209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178700	600	2	0.34	2074937200	11611	37.10	177600	180800	176800	231500	124700	178100	178704.44	33.79	-2161	181166	179632	177666	176132	174166	180400	176900	39	53400	500	135350	100	1	7778566	13900	10.66	1.55	12	0.15	16759.00	115654.00	358500	20240528	-50.15	159600	20241209	11.97	184000	-2.88	20250108	160100	11.62	20250102	358500	-50.15	20240528	159600	11.97	20241209	0.43	N	357780	500	38 억	2628520	N	N	576	N	N
48	20250117	101208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177800	-300	5	-0.17	1725438400	9650	30.83	177600	180800	176800	231500	124700	178100	178801.91	33.79	-1902	181166	179632	177666	176132	174166	180400	176900	39	53400	500	135350	100	1	7778566	13830	10.61	1.54	12	0.12	16759.00	115654.00	358500	20240528	-50.40	159600	20241209	11.40	184000	-3.37	20250108	160100	11.06	20250102	358500	-50.40	20240528	159600	11.40	20241209	0.43	N	357780	500	38 억	2628520	N	N	576	N	N
49	20250117	091208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179900	1800	2	1.01	681243100	3796	12.13	177600	180800	177600	231500	124700	178100	179463.41	33.79	1080	181166	179632	177666	176132	174166	180400	176900	39	53400	500	135350	100	1	7778566	13994	10.73	1.56	12	0.05	16759.00	115654.00	358500	20240528	-49.82	159600	20241209	12.72	184000	-2.23	20250108	160100	12.37	20250102	358500	-49.82	20240528	159600	12.72	20241209	0.43	N	357780	500	38 억	2628520	N	N	576	N	N
50	20250116	161159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178100	3600	2	2.06	5527185700	31143	63.04	176900	179200	175700	226500	122200	174500	177477.35	33.71	-3022	186233	180366	176933	171066	167633	178650	169350	39	52000	500	132620	100	1	7778566	13854	10.63	1.54	12	0.40	16759.00	115654.00	358500	20240528	-50.32	159600	20241209	11.59	184000	-3.21	20250108	160100	11.24	20250102	358500	-50.32	20240528	159600	11.59	20241209	0.41	N	357780	500	38 억	2621905	N	N	576	N	N
51	20250116	151101	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178000	3500	2	2.01	5169580600	29135	58.98	176900	179200	175700	226500	122200	174500	177435.41	33.71	-2969	186233	180366	176933	171066	167633	178650	169350	39	52000	500	132620	100	1	7778566	13846	10.62	1.54	12	0.37	16759.00	115654.00	358500	20240528	-50.35	159600	20241209	11.53	184000	-3.26	20250108	160100	11.18	20250102	358500	-50.35	20240528	159600	11.53	20241209	0.41	N	357780	500	38 억	2621905	N	N	72	N	N
52	20250116	141204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177400	2900	2	1.66	4336369200	24434	49.46	176900	179200	175700	226500	122200	174500	177472.75	33.71	-2564	186233	180366	176933	171066	167633	178650	169350	39	52000	500	132620	100	1	7778566	13799	10.59	1.53	12	0.31	16759.00	115654.00	358500	20240528	-50.52	159600	20241209	11.15	184000	-3.59	20250108	160100	10.81	20250102	358500	-50.52	20240528	159600	11.15	20241209	0.41	N	357780	500	38 억	2621905	N	N	72	N	N
53	20250116	131204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177200	2700	2	1.55	3887910100	21901	44.33	176900	179200	175700	226500	122200	174500	177522.04	33.71	-2295	186233	180366	176933	171066	167633	178650	169350	39	52000	500	132620	100	1	7778566	13784	10.57	1.53	12	0.28	16759.00	115654.00	358500	20240528	-50.57	159600	20241209	11.03	184000	-3.70	20250108	160100	10.68	20250102	358500	-50.57	20240528	159600	11.03	20241209	0.41	N	357780	500	38 억	2621905	N	N	72	N	N
54	20250116	121204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176800	2300	2	1.32	3580443300	20162	40.81	176900	179200	175700	226500	122200	174500	177583.74	33.71	-1603	186233	180366	176933	171066	167633	178650	169350	39	52000	500	132620	100	1	7778566	13753	10.55	1.53	12	0.26	16759.00	115654.00	358500	20240528	-50.68	159600	20241209	10.78	184000	-3.91	20250108	160100	10.43	20250102	358500	-50.68	20240528	159600	10.78	20241209	0.41	N	357780	500	38 억	2621905	N	N	72	N	N
55	20250116	111204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177500	3000	2	1.72	3184729400	17921	36.28	176900	179200	175700	226500	122200	174500	177709.36	33.71	-780	186233	180366	176933	171066	167633	178650	169350	39	52000	500	132620	100	1	7778566	13807	10.59	1.53	12	0.23	16759.00	115654.00	358500	20240528	-50.49	159600	20241209	11.22	184000	-3.53	20250108	160100	10.87	20250102	358500	-50.49	20240528	159600	11.22	20241209	0.41	N	357780	500	38 억	2621905	N	N	72	N	N
56	20250116	101206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178000	3500	2	2.01	2678017200	15063	30.49	176900	179200	175700	226500	122200	174500	177787.77	33.71	602	186233	180366	176933	171066	167633	178650	169350	39	52000	500	132620	100	1	7778566	13846	10.62	1.54	12	0.19	16759.00	115654.00	358500	20240528	-50.35	159600	20241209	11.53	184000	-3.26	20250108	160100	11.18	20250102	358500	-50.35	20240528	159600	11.53	20241209	0.41	N	357780	500	38 억	2621905	N	N	72	N	N
57	20250116	091208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177900	3400	2	1.95	1028350000	5786	11.71	176900	178300	176600	226500	122200	174500	177730.73	33.71	1498	186233	180366	176933	171066	167633	178650	169350	39	52000	500	132620	100	1	7778566	13838	10.62	1.54	12	0.07	16759.00	115654.00	358500	20240528	-50.38	159600	20241209	11.47	184000	-3.32	20250108	160100	11.12	20250102	358500	-50.38	20240528	159600	11.47	20241209	0.41	N	357780	500	38 억	2621905	N	N	72	N	N
58	20250115	161200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174500	-4000	5	-2.24	8700247700	49293	390.66	182400	182800	173500	232000	125000	178500	176500.75	33.98	-27375	182833	180666	177333	175166	171833	181750	176250	39	53500	500	135660	100	1	7778566	13574	10.41	1.51	12	0.63	16759.00	115654.00	358500	20240528	-51.32	159600	20241209	9.34	184000	-5.16	20250108	160100	8.99	20250102	358500	-51.32	20240528	159600	9.34	20241209	0.40	N	357780	500	38 억	2642815	N	N	72	N	N
59	20250115	151202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174600	-3900	5	-2.18	8455700900	47893	379.56	182400	182800	173500	232000	125000	178500	176554.00	33.98	-26961	182833	180666	177333	175166	171833	181750	176250	39	53500	500	135660	100	1	7778566	13581	10.42	1.51	12	0.62	16759.00	115654.00	358500	20240528	-51.30	159600	20241209	9.40	184000	-5.11	20250108	160100	9.06	20250102	358500	-51.30	20240528	159600	9.40	20241209	0.40	N	357780	500	38 억	2642815	N	N	86	N	N
60	20250115	141156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175300	-3200	5	-1.79	7892795800	44670	354.02	182400	182800	173500	232000	125000	178500	176691.20	33.98	-25798	182833	180666	177333	175166	171833	181750	176250	39	53500	500	135660	100	1	7778566	13636	10.46	1.52	12	0.57	16759.00	115654.00	358500	20240528	-51.10	159600	20241209	9.84	184000	-4.73	20250108	160100	9.49	20250102	358500	-51.10	20240528	159600	9.84	20241209	0.40	N	357780	500	38 억	2642815	N	N	86	N	N
61	20250115	131204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174400	-4100	5	-2.30	7210138700	40756	323.00	182400	182800	174100	232000	125000	178500	176909.87	33.98	-23968	182833	180666	177333	175166	171833	181750	176250	39	53500	500	135660	100	1	7778566	13566	10.41	1.51	12	0.52	16759.00	115654.00	358500	20240528	-51.35	159600	20241209	9.27	184000	-5.22	20250108	160100	8.93	20250102	358500	-51.35	20240528	159600	9.27	20241209	0.40	N	357780	500	38 억	2642815	N	N	86	N	N
62	20250115	121147	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175100	-3400	5	-1.90	6583478800	37166	294.55	182400	182800	174200	232000	125000	178500	177137.14	33.98	-21782	182833	180666	177333	175166	171833	181750	176250	39	53500	500	135660	100	1	7778566	13620	10.45	1.51	12	0.48	16759.00	115654.00	358500	20240528	-51.16	159600	20241209	9.71	184000	-4.84	20250108	160100	9.37	20250102	358500	-51.16	20240528	159600	9.71	20241209	0.40	N	357780	500	38 억	2642815	N	N	86	N	N
63	20250115	111200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175900	-2600	5	-1.46	6236641100	35189	278.88	182400	182800	174200	232000	125000	178500	177232.69	33.98	-20789	182833	180666	177333	175166	171833	181750	176250	39	53500	500	135660	100	1	7778566	13682	10.50	1.52	12	0.45	16759.00	115654.00	358500	20240528	-50.93	159600	20241209	10.21	184000	-4.40	20250108	160100	9.87	20250102	358500	-50.93	20240528	159600	10.21	20241209	0.40	N	357780	500	38 억	2642815	N	N	86	N	N
64	20250115	101200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175300	-3200	5	-1.79	5264583800	29636	234.87	182400	182800	174200	232000	125000	178500	177641.51	33.98	-17665	182833	180666	177333	175166	171833	181750	176250	39	53500	500	135660	100	1	7778566	13636	10.46	1.52	12	0.38	16759.00	115654.00	358500	20240528	-51.10	159600	20241209	9.84	184000	-4.73	20250108	160100	9.49	20250102	358500	-51.10	20240528	159600	9.84	20241209	0.40	N	357780	500	38 억	2642815	N	N	86	N	N
65	20250115	091205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180700	2200	2	1.23	2159690100	12036	95.39	182400	182800	175600	232000	125000	178500	179435.87	33.98	-4031	182833	180666	177333	175166	171833	181750	176250	39	53500	500	135660	100	1	7778566	14056	10.78	1.56	12	0.15	16759.00	115654.00	358500	20240528	-49.60	159600	20241209	13.22	184000	-1.79	20250108	160100	12.87	20250102	358500	-49.60	20240528	159600	13.22	20241209	0.40	N	357780	500	38 억	2642815	N	N	86	N	N
66	20250114	161141	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178500	3500	2	2.00	1786095800	10084	69.41	177500	179500	174000	227500	122500	175000	177120.39	34.03	-3302	181800	178400	175300	171900	168800	180100	173600	39	52500	500	133000	100	1	7778566	13885	10.65	1.54	12	0.13	16759.00	115654.00	358500	20240528	-50.21	159600	20241209	11.84	184000	-2.99	20250108	160100	11.49	20250102	358500	-50.21	20240528	159600	11.84	20241209	0.40	N	357780	500	38 억	2646822	N	N	86	N	N
67	20250114	151159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178200	3200	2	1.83	1658148300	9367	64.48	177500	179500	174000	227500	122500	175000	177020.21	34.03	-2871	181800	178400	175300	171900	168800	180100	173600	39	52500	500	133000	100	1	7778566	13861	10.63	1.54	12	0.12	16759.00	115654.00	358500	20240528	-50.29	159600	20241209	11.65	184000	-3.15	20250108	160100	11.31	20250102	358500	-50.29	20240528	159600	11.65	20241209	0.40	N	357780	500	38 억	2646822	N	N	699	N	N
68	20250114	141155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179200	4200	2	2.40	1303083100	7378	50.78	177500	179500	174000	227500	122500	175000	176617.39	34.03	-2071	181800	178400	175300	171900	168800	180100	173600	39	52500	500	133000	100	1	7778566	13939	10.69	1.55	12	0.09	16759.00	115654.00	358500	20240528	-50.01	159600	20241209	12.28	184000	-2.61	20250108	160100	11.93	20250102	358500	-50.01	20240528	159600	12.28	20241209	0.40	N	357780	500	38 억	2646822	N	N	699	N	N
69	20250114	131154	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177600	2600	2	1.49	938742100	5339	36.75	177500	177600	174000	227500	122500	175000	175827.33	34.03	-1846	181800	178400	175300	171900	168800	180100	173600	39	52500	500	133000	100	1	7778566	13815	10.60	1.54	12	0.07	16759.00	115654.00	358500	20240528	-50.46	159600	20241209	11.28	184000	-3.48	20250108	160100	10.93	20250102	358500	-50.46	20240528	159600	11.28	20241209	0.40	N	357780	500	38 억	2646822	N	N	699	N	N
70	20250114	121149	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177000	2000	2	1.14	749096800	4269	29.38	177500	177500	174000	227500	122500	175000	175473.60	34.03	-1916	181800	178400	175300	171900	168800	180100	173600	39	52500	500	133000	100	1	7778566	13768	10.56	1.53	12	0.05	16759.00	115654.00	358500	20240528	-50.63	159600	20241209	10.90	184000	-3.80	20250108	160100	10.56	20250102	358500	-50.63	20240528	159600	10.90	20241209	0.40	N	357780	500	38 억	2646822	N	N	699	N	N
71	20250114	111148	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175500	500	2	0.29	591375600	3373	23.22	177500	177500	174000	227500	122500	175000	175326.30	34.03	-1682	181800	178400	175300	171900	168800	180100	173600	39	52500	500	133000	100	1	7778566	13651	10.47	1.52	12	0.04	16759.00	115654.00	358500	20240528	-51.05	159600	20241209	9.96	184000	-4.62	20250108	160100	9.62	20250102	358500	-51.05	20240528	159600	9.96	20241209	0.40	N	357780	500	38 억	2646822	N	N	699	N	N
72	20250114	101148	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175500	500	2	0.29	377724200	2156	14.84	177500	177500	174000	227500	122500	175000	175196.75	34.03	-1040	181800	178400	175300	171900	168800	180100	173600	39	52500	500	133000	100	1	7778566	13651	10.47	1.52	12	0.03	16759.00	115654.00	358500	20240528	-51.05	159600	20241209	9.96	184000	-4.62	20250108	160100	9.62	20250102	358500	-51.05	20240528	159600	9.96	20241209	0.40	N	357780	500	38 억	2646822	N	N	699	N	N
73	20250114	091153	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174100	-900	5	-0.51	76544500	436	3.00	177500	177500	174000	227500	122500	175000	175560.78	34.03	-231	181800	178400	175300	171900	168800	180100	173600	39	52500	500	133000	100	1	7778566	13542	10.39	1.51	12	0.01	16759.00	115654.00	358500	20240528	-51.44	159600	20241209	9.09	184000	-5.38	20250108	160100	8.74	20250102	358500	-51.44	20240528	159600	9.09	20241209	0.40	N	357780	500	38 억	2646822	N	N	699	N	N
74	20250113	161136	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175000	700	2	0.40	2549346000	14488	74.50	172400	178700	172200	226500	122100	174300	175962.79	34.02	-87	180833	177566	175933	172666	171033	176750	171850	39	52200	500	132460	100	1	7778566	13612	10.44	1.51	12	0.19	16759.00	115654.00	358500	20240528	-51.19	159600	20241209	9.65	184000	-4.89	20250108	160100	9.31	20250102	358500	-51.19	20240528	159600	9.65	20241209	0.39	N	357780	500	38 억	2646299	N	N	699	N	N
75	20250113	151143	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175500	1200	2	0.69	2399447800	13632	70.10	172400	178700	172200	226500	122100	174300	176015.83	34.02	-147	180833	177566	175933	172666	171033	176750	171850	39	52200	500	132460	100	1	7778566	13651	10.47	1.52	12	0.18	16759.00	115654.00	358500	20240528	-51.05	159600	20241209	9.96	184000	-4.62	20250108	160100	9.62	20250102	358500	-51.05	20240528	159600	9.96	20241209	0.39	N	357780	500	38 억	2646299	N	N	627	N	N
76	20250113	141118	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175300	1000	2	0.57	2151422600	12216	62.82	172400	178700	172200	226500	122100	174300	176115.14	34.02	-234	180833	177566	175933	172666	171033	176750	171850	39	52200	500	132460	100	1	7778566	13636	10.46	1.52	12	0.16	16759.00	115654.00	358500	20240528	-51.10	159600	20241209	9.84	184000	-4.73	20250108	160100	9.49	20250102	358500	-51.10	20240528	159600	9.84	20241209	0.39	N	357780	500	38 억	2646299	N	N	627	N	N
77	20250113	131125	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175800	1500	2	0.86	1970583600	11187	57.53	172400	178700	172200	226500	122100	174300	176149.42	34.02	-452	180833	177566	175933	172666	171033	176750	171850	39	52200	500	132460	100	1	7778566	13675	10.49	1.52	12	0.14	16759.00	115654.00	358500	20240528	-50.96	159600	20241209	10.15	184000	-4.46	20250108	160100	9.81	20250102	358500	-50.96	20240528	159600	10.15	20241209	0.39	N	357780	500	38 억	2646299	N	N	627	N	N
78	20250113	121129	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175700	1400	2	0.80	1726857200	9801	50.40	172400	178700	172200	226500	122100	174300	176191.94	34.02	-388	180833	177566	175933	172666	171033	176750	171850	39	52200	500	132460	100	1	7778566	13667	10.48	1.52	12	0.13	16759.00	115654.00	358500	20240528	-50.99	159600	20241209	10.09	184000	-4.51	20250108	160100	9.74	20250102	358500	-50.99	20240528	159600	10.09	20241209	0.39	N	357780	500	38 억	2646299	N	N	627	N	N
79	20250113	111126	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176300	2000	2	1.15	1533462300	8701	44.74	172400	178700	172200	226500	122100	174300	176239.78	34.02	-542	180833	177566	175933	172666	171033	176750	171850	39	52200	500	132460	100	1	7778566	13714	10.52	1.52	12	0.11	16759.00	115654.00	358500	20240528	-50.82	159600	20241209	10.46	184000	-4.18	20250108	160100	10.12	20250102	358500	-50.82	20240528	159600	10.46	20241209	0.39	N	357780	500	38 억	2646299	N	N	627	N	N
80	20250113	101127	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176200	1900	2	1.09	1066567100	6055	31.14	172400	178700	172200	226500	122100	174300	176146.51	34.02	-104	180833	177566	175933	172666	171033	176750	171850	39	52200	500	132460	100	1	7778566	13706	10.51	1.52	12	0.08	16759.00	115654.00	358500	20240528	-50.85	159600	20241209	10.40	184000	-4.24	20250108	160100	10.06	20250102	358500	-50.85	20240528	159600	10.40	20241209	0.39	N	357780	500	38 억	2646299	N	N	627	N	N
81	20250113	091133	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174300	0	3	0.00	426249900	2440	12.55	172400	176100	172200	226500	122100	174300	174692.58	34.02	-388	180833	177566	175933	172666	171033	176750	171850	39	52200	500	132460	100	1	7778566	13558	10.40	1.51	12	0.03	16759.00	115654.00	358500	20240528	-51.38	159600	20241209	9.21	184000	-5.27	20250108	160100	8.87	20250102	358500	-51.38	20240528	159600	9.21	20241209	0.39	N	357780	500	38 억	2646299	N	N	627	N	N
82	20250110	161106	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174300	-3600	5	-2.02	3370864800	19170	116.99	177100	179200	174300	231000	124600	177900	175840.85	33.97	-3100	184500	181200	179200	175900	173900	180200	174900	39	53100	500	135200	100	1	7778566	13558	10.40	1.51	12	0.25	16759.00	115654.00	358500	20240528	-51.38	159600	20241209	9.21	184000	-5.27	20250108	160100	8.87	20250102	358500	-51.38	20240528	159600	9.21	20241209	0.41	N	357780	500	38 억	2642295	N	N	627	N	N
83	20250110	151115	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175300	-2600	5	-1.46	2678764900	15202	92.77	177100	179200	174500	231000	124600	177900	176211.35	33.97	-2106	184500	181200	179200	175900	173900	180200	174900	39	53100	500	135200	100	1	7778566	13636	10.46	1.52	12	0.20	16759.00	115654.00	358500	20240528	-51.10	159600	20241209	9.84	184000	-4.73	20250108	160100	9.49	20250102	358500	-51.10	20240528	159600	9.84	20241209	0.41	N	357780	500	38 억	2642295	N	N	669	N	N
84	20250110	141120	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175300	-2600	5	-1.46	1788372900	10111	61.71	177100	179200	175000	231000	124600	177900	176873.99	33.97	-1751	184500	181200	179200	175900	173900	180200	174900	39	53100	500	135200	100	1	7778566	13636	10.46	1.52	12	0.13	16759.00	115654.00	358500	20240528	-51.10	159600	20241209	9.84	184000	-4.73	20250108	160100	9.49	20250102	358500	-51.10	20240528	159600	9.84	20241209	0.41	N	357780	500	38 억	2642295	N	N	669	N	N
85	20250110	131121	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175400	-2500	5	-1.41	1253168600	7058	43.07	177100	179200	175400	231000	124600	177900	177552.93	33.97	-1404	184500	181200	179200	175900	173900	180200	174900	39	53100	500	135200	100	1	7778566	13644	10.47	1.52	12	0.09	16759.00	115654.00	358500	20240528	-51.07	159600	20241209	9.90	184000	-4.67	20250108	160100	9.56	20250102	358500	-51.07	20240528	159600	9.90	20241209	0.41	N	357780	500	38 억	2642295	N	N	669	N	N
86	20250110	121123	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177300	-600	5	-0.34	906874300	5100	31.12	177100	179200	177000	231000	124600	177900	177818.49	33.97	-476	184500	181200	179200	175900	173900	180200	174900	39	53100	500	135200	100	1	7778566	13791	10.58	1.53	12	0.07	16759.00	115654.00	358500	20240528	-50.54	159600	20241209	11.09	184000	-3.64	20250108	160100	10.74	20250102	358500	-50.54	20240528	159600	11.09	20241209	0.41	N	357780	500	38 억	2642295	N	N	669	N	N
87	20250110	111119	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177500	-400	5	-0.22	768162400	4319	26.36	177100	179200	177000	231000	124600	177900	177856.54	33.97	-251	184500	181200	179200	175900	173900	180200	174900	39	53100	500	135200	100	1	7778566	13807	10.59	1.53	12	0.06	16759.00	115654.00	358500	20240528	-50.49	159600	20241209	11.22	184000	-3.53	20250108	160100	10.87	20250102	358500	-50.49	20240528	159600	11.22	20241209	0.41	N	357780	500	38 억	2642295	N	N	669	N	N
88	20250110	101116	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178600	700	2	0.39	462405000	2596	15.84	177100	179200	177000	231000	124600	177900	178122.11	33.97	-135	184500	181200	179200	175900	173900	180200	174900	39	53100	500	135200	100	1	7778566	13893	10.66	1.54	12	0.03	16759.00	115654.00	358500	20240528	-50.18	159600	20241209	11.90	184000	-2.93	20250108	160100	11.56	20250102	358500	-50.18	20240528	159600	11.90	20241209	0.41	N	357780	500	38 억	2642295	N	N	669	N	N
89	20250110	091122	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177900	0	3	0.00	138860700	781	4.77	177100	179000	177000	231000	124600	177900	177798.59	33.97	-71	184500	181200	179200	175900	173900	180200	174900	39	53100	500	135200	100	1	7778566	13838	10.62	1.54	12	0.01	16759.00	115654.00	358500	20240528	-50.38	159600	20241209	11.47	184000	-3.32	20250108	160100	11.12	20250102	358500	-50.38	20240528	159600	11.47	20241209	0.41	N	357780	500	38 억	2642295	N	N	669	N	N
90	20250109	161109	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177900	-3800	5	-2.09	2926661400	16351	67.69	181100	182500	177200	236000	127200	181700	178975.32	34.04	-6446	190233	185966	179733	175466	169233	188100	177600	39	54300	500	138090	100	1	7778566	13838	10.62	1.54	12	0.21	16759.00	115654.00	358500	20240528	-50.38	159600	20241209	11.47	184000	-3.32	20250108	160100	11.12	20250102	358500	-50.38	20240528	159600	11.47	20241209	0.38	N	357780	500	38 억	2648090	N	N	668	N	N
91	20250109	151106	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178300	-3400	5	-1.87	2793649400	15604	64.60	181100	182500	177200	236000	127200	181700	179019.24	34.04	-5940	190233	185966	179733	175466	169233	188100	177600	39	54300	500	138090	100	1	7778566	13869	10.64	1.54	12	0.20	16759.00	115654.00	358500	20240528	-50.26	159600	20241209	11.72	184000	-3.10	20250108	160100	11.37	20250102	358500	-50.26	20240528	159600	11.72	20241209	0.38	N	357780	500	38 억	2648090	N	N	675	N	N
92	20250109	141114	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178400	-3300	5	-1.82	2578998700	14401	59.62	181100	182500	177200	236000	127200	181700	179068.80	34.04	-5523	190233	185966	179733	175466	169233	188100	177600	39	54300	500	138090	100	1	7778566	13877	10.65	1.54	12	0.19	16759.00	115654.00	358500	20240528	-50.24	159600	20241209	11.78	184000	-3.04	20250108	160100	11.43	20250102	358500	-50.24	20240528	159600	11.78	20241209	0.38	N	357780	500	38 억	2648090	N	N	675	N	N
93	20250109	131113	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178500	-3200	5	-1.76	2218315100	12377	51.24	181100	182500	177200	236000	127200	181700	179211.33	34.04	-4551	190233	185966	179733	175466	169233	188100	177600	39	54300	500	138090	100	1	7778566	13885	10.65	1.54	12	0.16	16759.00	115654.00	358500	20240528	-50.21	159600	20241209	11.84	184000	-2.99	20250108	160100	11.49	20250102	358500	-50.21	20240528	159600	11.84	20241209	0.38	N	357780	500	38 억	2648090	N	N	675	N	N
94	20250109	121113	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179200	-2500	5	-1.38	2036289500	11359	47.03	181100	182500	177200	236000	127200	181700	179247.84	34.04	-4118	190233	185966	179733	175466	169233	188100	177600	39	54300	500	138090	100	1	7778566	13939	10.69	1.55	12	0.15	16759.00	115654.00	358500	20240528	-50.01	159600	20241209	12.28	184000	-2.61	20250108	160100	11.93	20250102	358500	-50.01	20240528	159600	12.28	20241209	0.38	N	357780	500	38 억	2648090	N	N	675	N	N
95	20250109	111118	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179700	-2000	5	-1.10	1669055200	9309	38.54	181100	182500	177200	236000	127200	181700	179272.10	34.04	-2894	190233	185966	179733	175466	169233	188100	177600	39	54300	500	138090	100	1	7778566	13978	10.72	1.55	12	0.12	16759.00	115654.00	358500	20240528	-49.87	159600	20241209	12.59	184000	-2.34	20250108	160100	12.24	20250102	358500	-49.87	20240528	159600	12.59	20241209	0.38	N	357780	500	38 억	2648090	N	N	675	N	N
96	20250109	101115	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178000	-3700	5	-2.04	1265636200	7047	29.18	181100	182500	177200	236000	127200	181700	179573.03	34.04	-1593	190233	185966	179733	175466	169233	188100	177600	39	54300	500	138090	100	1	7778566	13846	10.62	1.54	12	0.09	16759.00	115654.00	358500	20240528	-50.35	159600	20241209	11.53	184000	-3.26	20250108	160100	11.18	20250102	358500	-50.35	20240528	159600	11.53	20241209	0.38	N	357780	500	38 억	2648090	N	N	675	N	N
97	20250109	091120	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180100	-1600	5	-0.88	421354400	2335	9.67	181100	181600	178900	236000	127200	181700	180403.25	34.04	-902	190233	185966	179733	175466	169233	188100	177600	39	54300	500	138090	100	1	7778566	14009	10.75	1.56	12	0.03	16759.00	115654.00	358500	20240528	-49.76	159600	20241209	12.84	184000	-2.12	20250108	160100	12.49	20250102	358500	-49.76	20240528	159600	12.84	20241209	0.38	N	357780	500	38 억	2648090	N	N	675	N	N
98	20250108	161103	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181700	8200	2	4.73	4341594300	24089	82.06	173500	184000	173500	225500	121500	173500	180231.56	34.03	120	187100	180300	176900	170100	166700	178600	168400	39	52000	500	131860	100	1	7778566	14134	10.84	1.57	12	0.31	16759.00	115654.00	358500	20240528	-49.32	159600	20241209	13.85	184000	-1.25	20250108	160100	13.49	20250102	358500	-49.32	20240528	159600	13.85	20241209	0.40	N	357780	500	38 억	2647001	N	N	675	N	N
99	20250108	151109	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182100	8600	2	4.96	4166360900	23125	78.78	173500	184000	173500	225500	121500	173500	180168.69	34.03	303	187100	180300	176900	170100	166700	178600	168400	39	52000	500	131860	100	1	7778566	14165	10.87	1.57	12	0.30	16759.00	115654.00	358500	20240528	-49.21	159600	20241209	14.10	184000	-1.03	20250108	160100	13.74	20250102	358500	-49.21	20240528	159600	14.10	20241209	0.40	N	357780	500	38 억	2647001	N	N	1358	N	N
100	20250108	141112	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182200	8700	2	5.01	3525532300	19611	66.81	173500	184000	173500	225500	121500	173500	179775.12	34.03	1931	187100	180300	176900	170100	166700	178600	168400	39	52000	500	131860	100	1	7778566	14173	10.87	1.58	12	0.25	16759.00	115654.00	358500	20240528	-49.18	159600	20241209	14.16	184000	-0.98	20250108	160100	13.80	20250102	358500	-49.18	20240528	159600	14.16	20241209	0.40	N	357780	500	38 억	2647001	N	N	1358	N	N
101	20250108	131109	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182000	8500	2	4.90	2812760500	15708	53.51	173500	182500	173500	225500	121500	173500	179067.60	34.03	2706	187100	180300	176900	170100	166700	178600	168400	39	52000	500	131860	100	1	7778566	14157	10.86	1.57	12	0.20	16759.00	115654.00	358500	20240528	-49.23	159600	20241209	14.04	183700	-0.93	20250107	160100	13.68	20250102	358500	-49.23	20240528	159600	14.04	20241209	0.40	N	357780	500	38 억	2647001	N	N	1358	N	N
102	20250108	121106	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181800	8300	2	4.78	2358109800	13200	44.97	173500	182100	173500	225500	121500	173500	178647.02	34.03	2962	187100	180300	176900	170100	166700	178600	168400	39	52000	500	131860	100	1	7778566	14141	10.85	1.57	12	0.17	16759.00	115654.00	358500	20240528	-49.29	159600	20241209	13.91	183700	-1.03	20250107	160100	13.55	20250102	358500	-49.29	20240528	159600	13.91	20241209	0.40	N	357780	500	38 억	2647001	N	N	1358	N	N
103	20250108	111108	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181100	7600	2	4.38	1819158000	10231	34.85	173500	181100	173500	225500	121500	173500	177810.95	34.03	2446	187100	180300	176900	170100	166700	178600	168400	39	52000	500	131860	100	1	7778566	14087	10.81	1.57	12	0.13	16759.00	115654.00	358500	20240528	-49.48	159600	20241209	13.47	183700	-1.42	20250107	160100	13.12	20250102	358500	-49.48	20240528	159600	13.47	20241209	0.40	N	357780	500	38 억	2647001	N	N	1358	N	N
104	20250108	101108	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176400	2900	2	1.67	1032749400	5843	19.91	173500	179100	173500	225500	121500	173500	176753.20	34.03	680	187100	180300	176900	170100	166700	178600	168400	39	52000	500	131860	100	1	7778566	13721	10.53	1.53	12	0.08	16759.00	115654.00	358500	20240528	-50.79	159600	20241209	10.53	183700	-3.97	20250107	160100	10.18	20250102	358500	-50.79	20240528	159600	10.53	20241209	0.40	N	357780	500	38 억	2647001	N	N	1358	N	N
105	20250108	091108	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174100	600	2	0.35	192713600	1103	3.76	173500	175400	173500	225500	121500	173500	174724.34	34.03	-2	187100	180300	176900	170100	166700	178600	168400	39	52000	500	131860	100	1	7778566	13542	10.39	1.51	12	0.01	16759.00	115654.00	358500	20240528	-51.44	159600	20241209	9.09	183700	-5.23	20250107	160100	8.74	20250102	358500	-51.44	20240528	159600	9.09	20241209	0.40	N	357780	500	38 억	2647001	N	N	1358	N	N
106	20250107	161057	55	30.00	KSQ150	화학	N	N	N	Y	40	N	173500	-5800	5	-3.23	5207895400	29318	94.85	183700	183700	173500	233000	125600	179300	177646.77	34.07	-8299	188300	183800	177000	172500	165700	186050	174750	39	53700	500	136260	100	1	7778566	13496	10.35	1.50	12	0.38	16759.00	115654.00	358500	20240528	-51.60	159600	20241209	8.71	183700	-5.55	20250107	160100	8.37	20250102	358500	-51.60	20240528	159600	8.71	20241209	0.41	N	357780	500	38 억	2650136	N	N	1358	N	N
107	20250107	151101	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175200	-4100	5	-2.29	4730634200	26575	85.97	183700	183700	175000	233000	125600	179300	178010.69	34.07	-7193	188300	183800	177000	172500	165700	186050	174750	39	53700	500	136260	100	1	7778566	13628	10.45	1.51	12	0.34	16759.00	115654.00	358500	20240528	-51.13	159600	20241209	9.77	183700	-4.63	20250107	160100	9.43	20250102	358500	-51.13	20240528	159600	9.77	20241209	0.41	N	357780	500	38 억	2650136	N	N	605	N	N
108	20250107	141059	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176000	-3300	5	-1.84	4006841100	22447	72.62	183700	183700	175300	233000	125600	179300	178502.30	34.07	-5812	188300	183800	177000	172500	165700	186050	174750	39	53700	500	136260	100	1	7778566	13690	10.50	1.52	12	0.29	16759.00	115654.00	358500	20240528	-50.91	159600	20241209	10.28	183700	-4.19	20250107	160100	9.93	20250102	358500	-50.91	20240528	159600	10.28	20241209	0.41	N	357780	500	38 억	2650136	N	N	605	N	N
109	20250107	131059	55	30.00	KSQ150	화학	N	N	N	Y	40	N	177100	-2200	5	-1.23	3401905600	19017	61.52	183700	183700	176900	233000	125600	179300	178887.61	34.07	-4887	188300	183800	177000	172500	165700	186050	174750	39	53700	500	136260	100	1	7778566	13776	10.57	1.53	12	0.24	16759.00	115654.00	358500	20240528	-50.60	159600	20241209	10.96	183700	-3.59	20250107	160100	10.62	20250102	358500	-50.60	20240528	159600	10.96	20241209	0.41	N	357780	500	38 억	2650136	N	N	605	N	N
110	20250107	121100	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178600	-700	5	-0.39	2718892400	15173	49.09	183700	183700	177400	233000	125600	179300	179192.80	34.07	-3621	188300	183800	177000	172500	165700	186050	174750	39	53700	500	136260	100	1	7778566	13893	10.66	1.54	12	0.20	16759.00	115654.00	358500	20240528	-50.18	159600	20241209	11.90	183700	-2.78	20250107	160100	11.56	20250102	358500	-50.18	20240528	159600	11.90	20241209	0.41	N	357780	500	38 억	2650136	N	N	605	N	N
111	20250107	111054	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178700	-600	5	-0.33	1923559800	10728	34.71	183700	183700	177400	233000	125600	179300	179302.74	34.07	-842	188300	183800	177000	172500	165700	186050	174750	39	53700	500	136260	100	1	7778566	13900	10.66	1.55	12	0.14	16759.00	115654.00	358500	20240528	-50.15	159600	20241209	11.97	183700	-2.72	20250107	160100	11.62	20250102	358500	-50.15	20240528	159600	11.97	20241209	0.41	N	357780	500	38 억	2650136	N	N	605	N	N
112	20250107	101100	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179200	-100	5	-0.06	1236602800	6887	22.28	183700	183700	177400	233000	125600	179300	179556.09	34.07	-864	188300	183800	177000	172500	165700	186050	174750	39	53700	500	136260	100	1	7778566	13939	10.69	1.55	12	0.09	16759.00	115654.00	358500	20240528	-50.01	159600	20241209	12.28	183700	-2.45	20250107	160100	11.93	20250102	358500	-50.01	20240528	159600	12.28	20241209	0.41	N	357780	500	38 억	2650136	N	N	605	N	N
113	20250107	091103	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179700	400	2	0.22	441394200	2438	7.89	183700	183700	179700	233000	125600	179300	181047.66	34.07	-285	188300	183800	177000	172500	165700	186050	174750	39	53700	500	136260	100	1	7778566	13978	10.72	1.55	12	0.03	16759.00	115654.00	358500	20240528	-49.87	159600	20241209	12.59	183700	-2.18	20250107	160100	12.24	20250102	358500	-49.87	20240528	159600	12.59	20241209	0.41	N	357780	500	38 억	2650136	N	N	605	N	N
114	20250106	161046	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179300	8800	2	5.16	5509930400	30848	151.85	171000	181500	170200	221500	119400	170500	178615.29	34.14	-7614	178233	174366	168333	164466	158433	176300	166400	39	51000	500	129580	100	1	7778566	13947	10.70	1.55	12	0.40	16759.00	115654.00	358500	20240528	-49.99	159600	20241209	12.34	181500	-1.21	20250106	160100	11.99	20250102	358500	-49.99	20240528	159600	12.34	20241209	0.41	N	357780	500	38 억	2655504	N	N	605	N	N
115	20250106	151045	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180400	9900	2	5.81	5313429300	29756	146.47	171000	181500	170200	221500	119400	170500	178566.65	34.14	-7218	178233	174366	168333	164466	158433	176300	166400	39	51000	500	129580	100	1	7778566	14033	10.76	1.56	12	0.38	16759.00	115654.00	358500	20240528	-49.68	159600	20241209	13.03	181500	-0.61	20250106	160100	12.68	20250102	358500	-49.68	20240528	159600	13.03	20241209	0.41	N	357780	500	38 억	2655504	N	N	515	N	N
116	20250106	141046	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180800	10300	2	6.04	4092753100	22984	113.14	171000	181500	170200	221500	119400	170500	178069.66	34.14	-2769	178233	174366	168333	164466	158433	176300	166400	39	51000	500	129580	100	1	7778566	14064	10.79	1.56	12	0.30	16759.00	115654.00	358500	20240528	-49.57	159600	20241209	13.28	181500	-0.39	20250106	160100	12.93	20250102	358500	-49.57	20240528	159600	13.28	20241209	0.41	N	357780	500	38 억	2655504	N	N	515	N	N
117	20250106	131035	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180400	9900	2	5.81	3599153100	20254	99.70	171000	181500	170200	221500	119400	170500	177700.85	34.14	-1209	178233	174366	168333	164466	158433	176300	166400	39	51000	500	129580	100	1	7778566	14033	10.76	1.56	12	0.26	16759.00	115654.00	358500	20240528	-49.68	159600	20241209	13.03	181500	-0.61	20250106	160100	12.68	20250102	358500	-49.68	20240528	159600	13.03	20241209	0.41	N	357780	500	38 억	2655504	N	N	515	N	N
118	20250106	121043	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180500	10000	2	5.87	3093221800	17456	85.93	171000	181300	170200	221500	119400	170500	177201.07	34.14	350	178233	174366	168333	164466	158433	176300	166400	39	51000	500	129580	100	1	7778566	14040	10.77	1.56	12	0.22	16759.00	115654.00	358500	20240528	-49.65	159600	20241209	13.10	181300	-0.44	20250106	160100	12.74	20250102	358500	-49.65	20240528	159600	13.10	20241209	0.41	N	357780	500	38 억	2655504	N	N	515	N	N
119	20250106	111040	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179700	9200	2	5.40	2369343100	13442	66.17	171000	179800	170200	221500	119400	170500	176264.18	34.14	1808	178233	174366	168333	164466	158433	176300	166400	39	51000	500	129580	100	1	7778566	13978	10.72	1.55	12	0.17	16759.00	115654.00	358500	20240528	-49.87	159600	20241209	12.59	179800	-0.06	20250106	160100	12.24	20250102	358500	-49.87	20240528	159600	12.59	20241209	0.41	N	357780	500	38 억	2655504	N	N	515	N	N
120	20250106	101036	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178000	7500	2	4.40	1549979100	8860	43.61	171000	178200	170200	221500	119400	170500	174941.21	34.14	2314	178233	174366	168333	164466	158433	176300	166400	39	51000	500	129580	100	1	7778566	13846	10.62	1.54	12	0.11	16759.00	115654.00	358500	20240528	-50.35	159600	20241209	11.53	178200	-0.11	20250106	160100	11.18	20250102	358500	-50.35	20240528	159600	11.53	20241209	0.41	N	357780	500	38 억	2655504	N	N	515	N	N
121	20250106	091037	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174700	4200	2	2.46	369189000	2143	10.55	171000	174900	170200	221500	119400	170500	172276.71	34.14	324	178233	174366	168333	164466	158433	176300	166400	39	51000	500	129580	100	1	7778566	13589	10.42	1.51	12	0.03	16759.00	115654.00	358500	20240528	-51.27	159600	20241209	9.46	174900	-0.11	20250106	160100	9.12	20250102	358500	-51.27	20240528	159600	9.46	20241209	0.41	N	357780	500	38 억	2655504	N	N	515	N	N
122	20250103	161032	55	30.00	KSQ150	화학	N	N	N	Y	40	N	170500	7500	2	4.60	3443130900	20293	141.85	162300	172200	162300	211500	114100	163000	169670.74	34.10	5201	166933	164966	162533	160566	158133	165950	161550	39	48500	500	123880	100	1	7778566	13262	10.17	1.47	12	0.26	16759.00	115654.00	358500	20240528	-52.44	159600	20241209	6.83	172200	-0.99	20250103	160100	6.50	20250102	358500	-52.44	20240528	159600	6.83	20241209	0.40	N	357780	500	38 억	2652574	N	N	515	N	N
123	20250103	151036	55	30.00	KSQ150	화학	N	N	N	Y	40	N	171000	8000	2	4.91	3255941300	19196	134.18	162300	172200	162300	211500	114100	163000	169615.61	34.10	5757	166933	164966	162533	160566	158133	165950	161550	39	48500	500	123880	100	1	7778566	13301	10.20	1.48	12	0.25	16759.00	115654.00	358500	20240528	-52.30	159600	20241209	7.14	172200	-0.70	20250103	160100	6.81	20250102	358500	-52.30	20240528	159600	7.14	20241209	0.40	N	357780	500	38 억	2652574	N	N	91	N	N
124	20250103	141035	55	30.00	KSQ150	화학	N	N	N	Y	40	N	171000	8000	2	4.91	2977955800	17569	122.81	162300	172200	162300	211500	114100	163000	169500.59	34.10	6282	166933	164966	162533	160566	158133	165950	161550	39	48500	500	123880	100	1	7778566	13301	10.20	1.48	12	0.23	16759.00	115654.00	358500	20240528	-52.30	159600	20241209	7.14	172200	-0.70	20250103	160100	6.81	20250102	358500	-52.30	20240528	159600	7.14	20241209	0.40	N	357780	500	38 억	2652574	N	N	91	N	N
125	20250103	131036	55	30.00	KSQ150	화학	N	N	N	Y	40	N	171700	8700	2	5.34	2440208900	14431	100.87	162300	172000	162300	211500	114100	163000	169094.93	34.10	7229	166933	164966	162533	160566	158133	165950	161550	39	48500	500	123880	100	1	7778566	13356	10.25	1.48	12	0.19	16759.00	115654.00	358500	20240528	-52.11	159600	20241209	7.58	172000	-0.17	20250103	160100	7.25	20250102	358500	-52.11	20240528	159600	7.58	20241209	0.40	N	357780	500	38 억	2652574	N	N	91	N	N
126	20250103	121035	55	30.00	KSQ150	화학	N	N	N	Y	40	N	171200	8200	2	5.03	2190095400	12973	90.68	162300	171600	162300	211500	114100	163000	168819.50	34.10	7070	166933	164966	162533	160566	158133	165950	161550	39	48500	500	123880	100	1	7778566	13317	10.22	1.48	12	0.17	16759.00	115654.00	358500	20240528	-52.25	159600	20241209	7.27	171600	-0.23	20250103	160100	6.93	20250102	358500	-52.25	20240528	159600	7.27	20241209	0.40	N	357780	500	38 억	2652574	N	N	91	N	N
127	20250103	111036	55	30.00	KSQ150	화학	N	N	N	Y	40	N	171400	8400	2	5.15	1988407200	11795	82.45	162300	171500	162300	211500	114100	163000	168580.52	34.10	6741	166933	164966	162533	160566	158133	165950	161550	39	48500	500	123880	100	1	7778566	13332	10.23	1.48	12	0.15	16759.00	115654.00	358500	20240528	-52.19	159600	20241209	7.39	171500	-0.06	20250103	160100	7.06	20250102	358500	-52.19	20240528	159600	7.39	20241209	0.40	N	357780	500	38 억	2652574	N	N	91	N	N
128	20250103	101033	55	30.00	KSQ150	화학	N	N	N	Y	40	N	170400	7400	2	4.54	1457750800	8687	60.72	162300	170600	162300	211500	114100	163000	167808.31	34.10	5337	166933	164966	162533	160566	158133	165950	161550	39	48500	500	123880	100	1	7778566	13255	10.17	1.47	12	0.11	16759.00	115654.00	358500	20240528	-52.47	159600	20241209	6.77	170600	-0.12	20250103	160100	6.43	20250102	358500	-52.47	20240528	159600	6.77	20241209	0.40	N	357780	500	38 억	2652574	N	N	91	N	N
129	20250103	091036	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166300	3300	2	2.02	180216500	1094	7.65	162300	166400	162300	211500	114100	163000	164731.72	34.10	658	166933	164966	162533	160566	158133	165950	161550	39	48500	500	123880	100	1	7778566	12936	9.92	1.44	12	0.01	16759.00	115654.00	358500	20240528	-53.61	159600	20241209	4.20	166400	-0.06	20250103	160100	3.87	20250102	358500	-53.61	20240528	159600	4.20	20241209	0.40	N	357780	500	38 억	2652574	N	N	91	N	N
130	20250102	161023	55	30.00	KSQ150	화학	N	N	N	Y	40	N	163000	-2400	5	-1.45	2316605500	14295	99.65	162100	164500	160100	215000	115800	165400	162056.21	33.96	1517	171466	168432	164966	161932	158466	169950	163450	39	49600	500	125700	100	1	7778566	12679	9.73	1.41	12	0.18	16759.00	115654.00	358500	20240528	-54.53	159600	20241209	2.13	164500	-0.91	20250102	160100	1.81	20250102	358500	-54.53	20240528	159600	2.13	20241209	0.42	N	357780	500	38 억	2641560	N	N	91	N	N
131	20250102	151025	55	30.00	KSQ150	화학	N	N	N	Y	40	N	162000	-3400	5	-2.06	1945352700	12020	83.79	162100	163300	160100	215000	115800	165400	161842.10	33.96	442	171466	168432	164966	161932	158466	169950	163450	39	49600	500	125700	100	1	7778566	12601	9.67	1.40	12	0.15	16759.00	115654.00	358500	20240528	-54.81	159600	20241209	1.50	163300	-0.80	20250102	160100	1.19	20250102	358500	-54.81	20240528	159600	1.50	20241209	0.42	N	357780	500	38 억	2641560	N	N	153	N	N
132	20250102	141022	55	30.00	KSQ150	화학	N	N	N	Y	40	N	161900	-3500	5	-2.12	1314492000	8133	56.70	162100	163300	160100	215000	115800	165400	161623.10	33.96	-821	171466	168432	164966	161932	158466	169950	163450	39	49600	500	125700	100	1	7778566	12593	9.66	1.40	12	0.10	16759.00	115654.00	358500	20240528	-54.84	159600	20241209	1.44	163300	-0.86	20250102	160100	1.12	20250102	358500	-54.84	20240528	159600	1.44	20241209	0.42	N	357780	500	38 억	2641560	N	N	153	N	N
133	20250102	131026	55	30.00	KSQ150	화학	N	N	N	Y	40	N	161600	-3800	5	-2.30	1071314300	6627	46.20	162100	163300	160100	215000	115800	165400	161657.32	33.96	-1156	171466	168432	164966	161932	158466	169950	163450	39	49600	500	125700	100	1	7778566	12570	9.64	1.40	12	0.09	16759.00	115654.00	358500	20240528	-54.92	159600	20241209	1.25	163300	-1.04	20250102	160100	0.94	20250102	358500	-54.92	20240528	159600	1.25	20241209	0.42	N	357780	500	38 억	2641560	N	N	153	N	N
134	20250102	121023	55	30.00	KSQ150	화학	N	N	N	Y	40	N	162400	-3000	5	-1.81	902380600	5584	38.93	162100	163300	160100	215000	115800	165400	161599.07	33.96	-1296	171466	168432	164966	161932	158466	169950	163450	39	49600	500	125700	100	1	7778566	12632	9.69	1.40	12	0.07	16759.00	115654.00	358500	20240528	-54.70	159600	20241209	1.75	163300	-0.55	20250102	160100	1.44	20250102	358500	-54.70	20240528	159600	1.75	20241209	0.42	N	357780	500	38 억	2641560	N	N	153	N	N
135	20250102	111014	55	30.00	KSQ150	화학	N	N	N	Y	40	N	162000	-3400	5	-2.06	789929900	4891	34.10	162100	163300	160100	215000	115800	165400	161504.44	33.96	-1207	171466	168432	164966	161932	158466	169950	163450	39	49600	500	125700	100	1	7778566	12601	9.67	1.40	12	0.06	16759.00	115654.00	358500	20240528	-54.81	159600	20241209	1.50	163300	-0.80	20250102	160100	1.19	20250102	358500	-54.81	20240528	159600	1.50	20241209	0.42	N	357780	500	38 억	2641560	N	N	153	N	N
136	20250102	101021	55	30.00	KSQ150	화학	N	N	N	Y	40	N	160800	-4600	5	-2.78	497530300	3087	21.52	162100	163300	160100	215000	115800	165400	161165.40	33.96	-1355	171466	168432	164966	161932	158466	169950	163450	39	49600	500	125700	100	1	7778566	12508	9.59	1.39	12	0.04	16759.00	115654.00	358500	20240528	-55.15	159600	20241209	0.75	163300	-1.53	20250102	160100	0.44	20250102	358500	-55.15	20240528	159600	0.75	20241209	0.42	N	357780	500	38 억	2641560	N	N	153	N	N
137	20250102	091010	55	30.00	KSQ150	화학	N	N	N	Y	40	N	165400	0	3	0.00	0	0	0.00	0	0	0	215000	115800	165400	0.00	33.96	0	171466	168432	164966	161932	158466	169950	163450	39	49600	500	125700	100	1	7778566	12866	9.87	1.43	12	0.00	16759.00	115654.00	358500	20240528	-53.86	159600	20241209	3.63	0	0.00	0	0	0.00	0	358500	-53.86	20240528	159600	3.63	20241209	0.42	N	357780	500	38 억	2641560	N	N	153	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History