KissMeData/048410/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120519	57	100.00	KSQ150	화학	N	N	N	N	N	24100	500	2	2.12	4745237900	196295	63.88	23800	24550	23400	30650	16550	23600	24174.17	8.02	0	53043	24466	24032	23716	23282	22966	23875	23125	199	7050	500	16520	50	1	39813008	9595	-60.25	16.42	12	0.49	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23200	3.88	20240112	41200	-41.50	20231027	18740	28.60	20230427	0.97	N	048410	500	199 억	3191498	N	N	1991	N	N
3	20240123	110517	57	100.00	KSQ150	화학	N	N	N	N	N	24200	600	2	2.54	4454962550	184276	59.97	23800	24550	23400	30650	16550	23600	24175.66	8.02	0	53321	24466	24032	23716	23282	22966	23875	23125	199	7050	500	16520	50	1	39813008	9635	-60.50	16.49	12	0.46	-400.00	1468.00	41200	20231027	-41.26	18740	20230427	29.14	26350	-8.16	20240102	23200	4.31	20240112	41200	-41.26	20231027	18740	29.14	20230427	0.97	N	048410	500	199 억	3191498	N	N	1991	N	N
4	20240123	100517	57	100.00	KSQ150	화학	N	N	N	N	N	24450	850	2	3.60	3548881300	146963	47.83	23800	24550	23400	30650	16550	23600	24148.33	8.02	0	43311	24466	24032	23716	23282	22966	23875	23125	199	7050	500	16520	50	1	39813008	9734	-61.12	16.66	12	0.37	-400.00	1468.00	41200	20231027	-40.66	18740	20230427	30.47	26350	-7.21	20240102	23200	5.39	20240112	41200	-40.66	20231027	18740	30.47	20230427	0.97	N	048410	500	199 억	3191498	N	N	1991	N	N
5	20240123	090517	57	100.00	KSQ150	화학	N	N	N	N	N	23600	0	3	0.00	249465850	10558	3.44	23800	23800	23400	30650	16550	23600	23628.28	8.02	0	753	24466	24032	23716	23282	22966	23875	23125	199	7050	500	16520	50	1	39813008	9396	-59.00	16.08	12	0.03	-400.00	1468.00	41200	20231027	-42.72	18740	20230427	25.93	26350	-10.44	20240102	23200	1.72	20240112	41200	-42.72	20231027	18740	25.93	20230427	0.97	N	048410	500	199 억	3191498	N	N	1991	N	N
6	20240119	160513	57	100.00	KSQ150	화학	N	N	N	N	N	23850	-200	5	-0.83	5714736450	236976	133.21	24400	24600	23800	31250	16850	24050	24115.37	8.07	0	1085	25183	24616	24233	23666	23283	24425	23475	199	7200	500	16830	50	1	39810008	9495	-59.62	16.25	12	0.60	-400.00	1468.00	41200	20231027	-42.11	18740	20230427	27.27	26350	-9.49	20240102	23200	2.80	20240112	41200	-42.11	20231027	18740	27.27	20230427	1.10	N	048410	500	199 억	3212518	N	N	1800	N	N
7	20240119	150515	57	100.00	KSQ150	화학	N	N	N	N	N	23900	-150	5	-0.62	5371651750	222599	125.12	24400	24600	23800	31250	16850	24050	24131.56	8.07	0	3410	25183	24616	24233	23666	23283	24425	23475	199	7200	500	16830	50	1	39810008	9515	-59.75	16.28	12	0.56	-400.00	1468.00	41200	20231027	-41.99	18740	20230427	27.53	26350	-9.30	20240102	23200	3.02	20240112	41200	-41.99	20231027	18740	27.53	20230427	1.10	N	048410	500	199 억	3212518	N	N	2372	N	N
8	20240119	140514	57	100.00	KSQ150	화학	N	N	N	N	N	23900	-150	5	-0.62	4671572900	193256	108.63	24400	24600	23800	31250	16850	24050	24173.05	8.07	0	1182	25183	24616	24233	23666	23283	24425	23475	199	7200	500	16830	50	1	39810008	9515	-59.75	16.28	12	0.49	-400.00	1468.00	41200	20231027	-41.99	18740	20230427	27.53	26350	-9.30	20240102	23200	3.02	20240112	41200	-41.99	20231027	18740	27.53	20230427	1.10	N	048410	500	199 억	3212518	N	N	2372	N	N
9	20240119	130515	57	100.00	KSQ150	화학	N	N	N	N	N	24050	0	3	0.00	3969665500	163892	92.12	24400	24600	23850	31250	16850	24050	24221.34	8.07	0	8404	25183	24616	24233	23666	23283	24425	23475	199	7200	500	16830	50	1	39810008	9574	-60.12	16.38	12	0.41	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23200	3.66	20240112	41200	-41.63	20231027	18740	28.34	20230427	1.10	N	048410	500	199 억	3212518	N	N	2372	N	N
10	20240119	120517	57	100.00	KSQ150	화학	N	N	N	N	N	24000	-50	5	-0.21	3383380450	139400	78.36	24400	24600	23900	31250	16850	24050	24271.20	8.07	0	10860	25183	24616	24233	23666	23283	24425	23475	199	7200	500	16830	50	1	39810008	9554	-60.00	16.35	12	0.35	-400.00	1468.00	41200	20231027	-41.75	18740	20230427	28.07	26350	-8.92	20240102	23200	3.45	20240112	41200	-41.75	20231027	18740	28.07	20230427	1.10	N	048410	500	199 억	3212518	N	N	2372	N	N
11	20240119	110516	57	100.00	KSQ150	화학	N	N	N	N	N	24050	0	3	0.00	2861635600	117667	66.14	24400	24600	23950	31250	16850	24050	24320.03	8.07	0	18827	25183	24616	24233	23666	23283	24425	23475	199	7200	500	16830	50	1	39810008	9574	-60.12	16.38	12	0.30	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23200	3.66	20240112	41200	-41.63	20231027	18740	28.34	20230427	1.10	N	048410	500	199 억	3212518	N	N	2372	N	N
12	20240119	100520	57	100.00	KSQ150	화학	N	N	N	N	N	24400	350	2	1.46	2182071150	89482	50.30	24400	24600	24000	31250	16850	24050	24386.00	8.07	0	27139	25183	24616	24233	23666	23283	24425	23475	199	7200	500	16830	50	1	39810008	9714	-61.00	16.62	12	0.22	-400.00	1468.00	41200	20231027	-40.78	18740	20230427	30.20	26350	-7.40	20240102	23200	5.17	20240112	41200	-40.78	20231027	18740	30.20	20230427	1.10	N	048410	500	199 억	3212518	N	N	2372	N	N
13	20240119	090513	57	100.00	KSQ150	화학	N	N	N	N	N	24500	450	2	1.87	346635950	14297	8.04	24400	24500	24000	31250	16850	24050	24246.88	8.07	0	2094	25183	24616	24233	23666	23283	24425	23475	199	7200	500	16830	50	1	39810008	9753	-61.25	16.69	12	0.04	-400.00	1468.00	41200	20231027	-40.53	18740	20230427	30.74	26350	-7.02	20240102	23200	5.60	20240112	41200	-40.53	20231027	18740	30.74	20230427	1.10	N	048410	500	199 억	3212518	N	N	2372	N	N
14	20240118	160513	57	100.00	KSQ150	화학	N	N	N	N	N	24050	50	2	0.21	4213773050	174411	70.16	24250	24800	23850	31200	16800	24000	24160.36	8.08	0	-3828	24766	24382	24066	23682	23366	24225	23525	199	7200	500	16800	50	1	39810008	9574	-60.12	16.38	12	0.44	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23200	3.66	20240112	41200	-41.63	20231027	18740	28.34	20230427	1.10	N	048410	500	199 억	3217870	N	N	2372	N	N
15	20240118	150513	57	100.00	KSQ150	화학	N	N	N	N	N	24050	50	2	0.21	3850820150	159311	64.08	24250	24800	23850	31200	16800	24000	24171.86	8.08	0	-7141	24766	24382	24066	23682	23366	24225	23525	199	7200	500	16800	50	1	39810008	9574	-60.12	16.38	12	0.40	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23200	3.66	20240112	41200	-41.63	20231027	18740	28.34	20230427	1.10	N	048410	500	199 억	3217870	N	N	1215	N	N
16	20240118	140514	57	100.00	KSQ150	화학	N	N	N	N	N	23950	-50	5	-0.21	3344426750	138283	55.62	24250	24800	23850	31200	16800	24000	24185.55	8.08	0	-15258	24766	24382	24066	23682	23366	24225	23525	199	7200	500	16800	50	1	39810008	9534	-59.88	16.31	12	0.35	-400.00	1468.00	41200	20231027	-41.87	18740	20230427	27.80	26350	-9.11	20240102	23200	3.23	20240112	41200	-41.87	20231027	18740	27.80	20230427	1.10	N	048410	500	199 억	3217870	N	N	1215	N	N
17	20240118	130513	57	100.00	KSQ150	화학	N	N	N	N	N	24100	100	2	0.42	2597676150	107152	43.10	24250	24800	23900	31200	16800	24000	24243.21	8.08	0	-4416	24766	24382	24066	23682	23366	24225	23525	199	7200	500	16800	50	1	39810008	9594	-60.25	16.42	12	0.27	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23200	3.88	20240112	41200	-41.50	20231027	18740	28.60	20230427	1.10	N	048410	500	199 억	3217870	N	N	1215	N	N
18	20240118	120515	57	100.00	KSQ150	화학	N	N	N	N	N	24000	0	3	0.00	2297139050	94655	38.07	24250	24800	23900	31200	16800	24000	24268.92	8.08	0	1335	24766	24382	24066	23682	23366	24225	23525	199	7200	500	16800	50	1	39810008	9554	-60.00	16.35	12	0.24	-400.00	1468.00	41200	20231027	-41.75	18740	20230427	28.07	26350	-8.92	20240102	23200	3.45	20240112	41200	-41.75	20231027	18740	28.07	20230427	1.10	N	048410	500	199 억	3217870	N	N	1215	N	N
19	20240118	110515	57	100.00	KSQ150	화학	N	N	N	N	N	24250	250	2	1.04	1655872150	68041	27.37	24250	24800	24000	31200	16800	24000	24337.04	8.08	0	15350	24766	24382	24066	23682	23366	24225	23525	199	7200	500	16800	50	1	39810008	9654	-60.62	16.52	12	0.17	-400.00	1468.00	41200	20231027	-41.14	18740	20230427	29.40	26350	-7.97	20240102	23200	4.53	20240112	41200	-41.14	20231027	18740	29.40	20230427	1.10	N	048410	500	199 억	3217870	N	N	1215	N	N
20	20240118	100513	57	100.00	KSQ150	화학	N	N	N	N	N	24300	300	2	1.25	1325352150	54477	21.91	24250	24800	24000	31200	16800	24000	24329.45	8.08	0	14276	24766	24382	24066	23682	23366	24225	23525	199	7200	500	16800	50	1	39810008	9674	-60.75	16.55	12	0.14	-400.00	1468.00	41200	20231027	-41.02	18740	20230427	29.67	26350	-7.78	20240102	23200	4.74	20240112	41200	-41.02	20231027	18740	29.67	20230427	1.10	N	048410	500	199 억	3217870	N	N	1215	N	N
21	20240118	090513	57	100.00	KSQ150	화학	N	N	N	N	N	24400	400	2	1.67	368664200	15211	6.12	24250	24800	24000	31200	16800	24000	24238.74	8.08	0	2355	24766	24382	24066	23682	23366	24225	23525	199	7200	500	16800	50	1	39810008	9714	-61.00	16.62	12	0.04	-400.00	1468.00	41200	20231027	-40.78	18740	20230427	30.20	26350	-7.40	20240102	23200	5.17	20240112	41200	-40.78	20231027	18740	30.20	20230427	1.10	N	048410	500	199 억	3217870	N	N	1215	N	N
22	20240117	160511	57	100.00	KSQ150	화학	N	N	N	N	N	24000	-450	5	-1.84	5931421800	246666	87.47	24250	24450	23750	31750	17150	24450	24046.42	8.08	0	9426	25583	25016	24633	24066	23683	24825	23875	199	7300	500	17110	50	1	39810008	9554	-60.00	16.35	12	0.62	-400.00	1468.00	41200	20231027	-41.75	18740	20230427	28.07	26350	-8.92	20240102	23200	3.45	20240112	41200	-41.75	20231027	18740	28.07	20230427	1.11	N	048410	500	199 억	3216222	N	N	1215	N	N
23	20240117	150514	57	100.00	KSQ150	화학	N	N	N	N	N	24050	-400	5	-1.64	5192366950	215921	76.56	24250	24450	23750	31750	17150	24450	24047.51	8.08	0	1983	25583	25016	24633	24066	23683	24825	23875	199	7300	500	17110	50	1	39810008	9574	-60.12	16.38	12	0.54	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23200	3.66	20240112	41200	-41.63	20231027	18740	28.34	20230427	1.11	N	048410	500	199 억	3216222	N	N	3033	N	N
24	20240117	140512	57	100.00	KSQ150	화학	N	N	N	N	N	24100	-350	5	-1.43	4461932650	185457	65.76	24250	24450	23750	31750	17150	24450	24059.10	8.08	0	5951	25583	25016	24633	24066	23683	24825	23875	199	7300	500	17110	50	1	39810008	9594	-60.25	16.42	12	0.47	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23200	3.88	20240112	41200	-41.50	20231027	18740	28.60	20230427	1.11	N	048410	500	199 억	3216222	N	N	3033	N	N
25	20240117	130513	57	100.00	KSQ150	화학	N	N	N	N	N	23900	-550	5	-2.25	3939515300	163659	58.03	24250	24450	23750	31750	17150	24450	24071.46	8.08	0	877	25583	25016	24633	24066	23683	24825	23875	199	7300	500	17110	50	1	39810008	9515	-59.75	16.28	12	0.41	-400.00	1468.00	41200	20231027	-41.99	18740	20230427	27.53	26350	-9.30	20240102	23200	3.02	20240112	41200	-41.99	20231027	18740	27.53	20230427	1.11	N	048410	500	199 억	3216222	N	N	3033	N	N
26	20240117	120514	57	100.00	KSQ150	화학	N	N	N	N	N	24000	-450	5	-1.84	3470656350	144098	51.10	24250	24450	23750	31750	17150	24450	24085.36	8.08	0	92	25583	25016	24633	24066	23683	24825	23875	199	7300	500	17110	50	1	39810008	9554	-60.00	16.35	12	0.36	-400.00	1468.00	41200	20231027	-41.75	18740	20230427	28.07	26350	-8.92	20240102	23200	3.45	20240112	41200	-41.75	20231027	18740	28.07	20230427	1.11	N	048410	500	199 억	3216222	N	N	3033	N	N
27	20240117	110514	57	100.00	KSQ150	화학	N	N	N	N	N	24250	-200	5	-0.82	3133086300	130086	46.13	24250	24450	23750	31750	17150	24450	24084.70	8.08	0	1491	25583	25016	24633	24066	23683	24825	23875	199	7300	500	17110	50	1	39810008	9654	-60.62	16.52	12	0.33	-400.00	1468.00	41200	20231027	-41.14	18740	20230427	29.40	26350	-7.97	20240102	23200	4.53	20240112	41200	-41.14	20231027	18740	29.40	20230427	1.11	N	048410	500	199 억	3216222	N	N	3033	N	N
28	20240117	100511	57	100.00	KSQ150	화학	N	N	N	N	N	24200	-250	5	-1.02	2366116050	98389	34.89	24250	24350	23750	31750	17150	24450	24048.54	8.08	0	-6459	25583	25016	24633	24066	23683	24825	23875	199	7300	500	17110	50	1	39810008	9634	-60.50	16.49	12	0.25	-400.00	1468.00	41200	20231027	-41.26	18740	20230427	29.14	26350	-8.16	20240102	23200	4.31	20240112	41200	-41.26	20231027	18740	29.14	20230427	1.11	N	048410	500	199 억	3216222	N	N	3033	N	N
29	20240117	090513	57	100.00	KSQ150	화학	N	N	N	N	N	24150	-300	5	-1.23	356997300	14754	5.23	24250	24350	24050	31750	17150	24450	24196.46	8.08	0	-1397	25583	25016	24633	24066	23683	24825	23875	199	7300	500	17110	50	1	39810008	9614	-60.38	16.45	12	0.04	-400.00	1468.00	41200	20231027	-41.38	18740	20230427	28.87	26350	-8.35	20240102	23200	4.09	20240112	41200	-41.38	20231027	18740	28.87	20230427	1.11	N	048410	500	199 억	3216222	N	N	3033	N	N
30	20240116	160511	57	100.00	KSQ150	화학	N	N	N	N	N	24450	-650	5	-2.59	6816612650	275939	27.06	24950	25200	24250	32600	17600	25100	24703.41	8.16	0	-38827	26633	25866	24783	24016	22933	26250	24400	199	7500	500	17570	50	1	39810008	9734	-61.12	16.66	12	0.69	-400.00	1468.00	41200	20231027	-40.66	18740	20230427	30.47	26350	-7.21	20240102	23200	5.39	20240112	41200	-40.66	20231027	18740	30.47	20230427	1.12	N	048410	500	199 억	3247299	N	N	3033	N	N
31	20240116	150511	57	100.00	KSQ150	화학	N	N	N	N	N	24500	-600	5	-2.39	6390956400	258560	25.35	24950	25200	24250	32600	17600	25100	24717.14	8.16	0	-35475	26633	25866	24783	24016	22933	26250	24400	199	7500	500	17570	50	1	39810008	9753	-61.25	16.69	12	0.65	-400.00	1468.00	41200	20231027	-40.53	18740	20230427	30.74	26350	-7.02	20240102	23200	5.60	20240112	41200	-40.53	20231027	18740	30.74	20230427	1.12	N	048410	500	199 억	3247299	N	N	2109	N	N
32	20240116	140512	57	100.00	KSQ150	화학	N	N	N	N	N	24750	-350	5	-1.39	5271878200	213103	20.90	24950	25200	24250	32600	17600	25100	24738.23	8.16	0	-22715	26633	25866	24783	24016	22933	26250	24400	199	7500	500	17570	50	1	39810008	9853	-61.88	16.86	12	0.54	-400.00	1468.00	41200	20231027	-39.93	18740	20230427	32.07	26350	-6.07	20240102	23200	6.68	20240112	41200	-39.93	20231027	18740	32.07	20230427	1.12	N	048410	500	199 억	3247299	N	N	2109	N	N
33	20240116	130512	57	100.00	KSQ150	화학	N	N	N	N	N	24900	-200	5	-0.80	3739424950	151827	14.89	24950	25100	24250	32600	17600	25100	24628.76	8.16	0	2423	26633	25866	24783	24016	22933	26250	24400	199	7500	500	17570	50	1	39810008	9913	-62.25	16.96	12	0.38	-400.00	1468.00	41200	20231027	-39.56	18740	20230427	32.87	26350	-5.50	20240102	23200	7.33	20240112	41200	-39.56	20231027	18740	32.87	20230427	1.12	N	048410	500	199 억	3247299	N	N	2109	N	N
34	20240116	120511	57	100.00	KSQ150	화학	N	N	N	N	N	24750	-350	5	-1.39	3364459650	136744	13.41	24950	25100	24250	32600	17600	25100	24603.20	8.16	0	-3872	26633	25866	24783	24016	22933	26250	24400	199	7500	500	17570	50	1	39810008	9853	-61.88	16.86	12	0.34	-400.00	1468.00	41200	20231027	-39.93	18740	20230427	32.07	26350	-6.07	20240102	23200	6.68	20240112	41200	-39.93	20231027	18740	32.07	20230427	1.12	N	048410	500	199 억	3247299	N	N	2109	N	N
35	20240116	110510	57	100.00	KSQ150	화학	N	N	N	N	N	24700	-400	5	-1.59	3020260400	122834	12.05	24950	25100	24250	32600	17600	25100	24587.14	8.16	0	-3541	26633	25866	24783	24016	22933	26250	24400	199	7500	500	17570	50	1	39810008	9833	-61.75	16.83	12	0.31	-400.00	1468.00	41200	20231027	-40.05	18740	20230427	31.80	26350	-6.26	20240102	23200	6.47	20240112	41200	-40.05	20231027	18740	31.80	20230427	1.12	N	048410	500	199 억	3247299	N	N	2109	N	N
36	20240116	100511	57	100.00	KSQ150	화학	N	N	N	N	N	24500	-600	5	-2.39	2260850750	91876	9.01	24950	25100	24250	32600	17600	25100	24606.33	8.16	0	-2482	26633	25866	24783	24016	22933	26250	24400	199	7500	500	17570	50	1	39810008	9753	-61.25	16.69	12	0.23	-400.00	1468.00	41200	20231027	-40.53	18740	20230427	30.74	26350	-7.02	20240102	23200	5.60	20240112	41200	-40.53	20231027	18740	30.74	20230427	1.12	N	048410	500	199 억	3247299	N	N	2109	N	N
37	20240116	090509	57	100.00	KSQ150	화학	N	N	N	N	N	24650	-450	5	-1.79	570832550	23017	2.26	24950	25100	24550	32600	17600	25100	24797.29	8.16	0	-2627	26633	25866	24783	24016	22933	26250	24400	199	7500	500	17570	50	1	39810008	9813	-61.62	16.79	12	0.06	-400.00	1468.00	41200	20231027	-40.17	18740	20230427	31.54	26350	-6.45	20240102	23200	6.25	20240112	41200	-40.17	20231027	18740	31.54	20230427	1.12	N	048410	500	199 억	3247299	N	N	2109	N	N
38	20240115	160509	57	100.00	KSQ150	화학	N	N	N	N	N	25100	1600	2	6.81	25382373150	1016372	324.54	23700	25550	23700	30550	16450	23500	24973.43	7.90	0	104123	24766	24132	23666	23032	22566	23900	22800	199	7050	500	16450	50	1	39810008	9992	-62.75	17.10	12	2.55	-400.00	1468.00	41200	20231027	-39.08	18740	20230427	33.94	26350	-4.74	20240102	23200	8.19	20240112	41200	-39.08	20231027	18740	33.94	20230427	1.14	N	048410	500	199 억	3145615	N	N	2109	N	N
39	20240115	150510	57	100.00	KSQ150	화학	N	N	N	N	N	25000	1500	2	6.38	24501973350	981207	313.31	23700	25550	23700	30550	16450	23500	24971.38	7.90	0	103820	24766	24132	23666	23032	22566	23900	22800	199	7050	500	16450	50	1	39810008	9953	-62.50	17.03	12	2.46	-400.00	1468.00	41200	20231027	-39.32	18740	20230427	33.40	26350	-5.12	20240102	23200	7.76	20240112	41200	-39.32	20231027	18740	33.40	20230427	1.14	N	048410	500	199 억	3145615	N	N	4903	N	N
40	20240115	140511	57	100.00	KSQ150	화학	N	N	N	N	N	24800	1300	2	5.53	22908749750	916773	292.73	23700	25550	23700	30550	16450	23500	24988.59	7.90	0	108617	24766	24132	23666	23032	22566	23900	22800	199	7050	500	16450	50	1	39810008	9873	-62.00	16.89	12	2.30	-400.00	1468.00	41200	20231027	-39.81	18740	20230427	32.34	26350	-5.88	20240102	23200	6.90	20240112	41200	-39.81	20231027	18740	32.34	20230427	1.14	N	048410	500	199 억	3145615	N	N	4903	N	N
41	20240115	130509	57	100.00	KSQ150	화학	N	N	N	N	N	24950	1450	2	6.17	21689497950	867743	277.08	23700	25550	23700	30550	16450	23500	24995.44	7.90	0	133082	24766	24132	23666	23032	22566	23900	22800	199	7050	500	16450	50	1	39810008	9933	-62.38	17.00	12	2.18	-400.00	1468.00	41200	20231027	-39.44	18740	20230427	33.14	26350	-5.31	20240102	23200	7.54	20240112	41200	-39.44	20231027	18740	33.14	20230427	1.14	N	048410	500	199 억	3145615	N	N	4903	N	N
42	20240115	120509	57	100.00	KSQ150	화학	N	N	N	N	N	25500	2000	2	8.51	19560637300	783181	250.08	23700	25550	23700	30550	16450	23500	24976.03	7.90	0	143896	24766	24132	23666	23032	22566	23900	22800	199	7050	500	16450	50	1	39810008	10152	-63.75	17.37	12	1.97	-400.00	1468.00	41200	20231027	-38.11	18740	20230427	36.07	26350	-3.23	20240102	23200	9.91	20240112	41200	-38.11	20231027	18740	36.07	20230427	1.14	N	048410	500	199 억	3145615	N	N	4903	N	N
43	20240115	110509	57	100.00	KSQ150	화학	N	N	N	N	N	25150	1650	2	7.02	15370478000	618162	197.38	23700	25400	23700	30550	16450	23500	24864.98	7.90	0	110335	24766	24132	23666	23032	22566	23900	22800	199	7050	500	16450	50	1	39810008	10012	-62.88	17.13	12	1.55	-400.00	1468.00	41200	20231027	-38.96	18740	20230427	34.20	26350	-4.55	20240102	23200	8.41	20240112	41200	-38.96	20231027	18740	34.20	20230427	1.14	N	048410	500	199 억	3145615	N	N	4903	N	N
44	20240115	100508	57	100.00	KSQ150	화학	N	N	N	N	N	25250	1750	2	7.45	12776079450	514343	164.23	23700	25400	23700	30550	16450	23500	24839.82	7.90	0	104702	24766	24132	23666	23032	22566	23900	22800	199	7050	500	16450	50	1	39810008	10052	-63.12	17.20	12	1.29	-400.00	1468.00	41200	20231027	-38.71	18740	20230427	34.74	26350	-4.17	20240102	23200	8.84	20240112	41200	-38.71	20231027	18740	34.74	20230427	1.14	N	048410	500	199 억	3145615	N	N	4903	N	N
45	20240115	090509	57	100.00	KSQ150	화학	N	N	N	N	N	24200	700	2	2.98	1719803250	70841	22.62	23700	24600	23700	30550	16450	23500	24277.83	7.90	0	1499	24766	24132	23666	23032	22566	23900	22800	199	7050	500	16450	50	1	39810008	9634	-60.50	16.49	12	0.18	-400.00	1468.00	41200	20231027	-41.26	18740	20230427	29.14	26350	-8.16	20240102	23200	4.31	20240112	41200	-41.26	20231027	18740	29.14	20230427	1.14	N	048410	500	199 억	3145615	N	N	4903	N	N
46	20240112	160506	57	100.00	KSQ150	화학	N	N	N	N	N	23500	-650	5	-2.69	7342685550	311945	89.85	24050	24300	23200	31350	16950	24150	23538.41	7.94	0	-63297	25250	24700	24050	23500	22850	24975	23775	199	7200	500	16900	50	1	39810008	9355	-58.75	16.01	12	0.78	-400.00	1468.00	41200	20231027	-42.96	18740	20230427	25.40	26350	-10.82	20240102	23200	1.29	20240112	41200	-42.96	20231027	18740	25.40	20230427	1.15	N	048410	500	199 억	3162675	N	N	4903	N	N
47	20240112	150508	57	100.00	KSQ150	화학	N	N	N	N	N	23500	-650	5	-2.69	6785363550	288270	83.03	24050	24300	23200	31350	16950	24150	23538.21	7.94	0	-64695	25250	24700	24050	23500	22850	24975	23775	199	7200	500	16900	50	1	39810008	9355	-58.75	16.01	12	0.72	-400.00	1468.00	41200	20231027	-42.96	18740	20230427	25.40	26350	-10.82	20240102	23200	1.29	20240112	41200	-42.96	20231027	18740	25.40	20230427	1.15	N	048410	500	199 억	3162675	N	N	637	N	N
48	20240112	140508	57	100.00	KSQ150	화학	N	N	N	N	N	23450	-700	5	-2.90	6002926550	254814	73.39	24050	24300	23200	31350	16950	24150	23558.05	7.94	0	-65857	25250	24700	24050	23500	22850	24975	23775	199	7200	500	16900	50	1	39810008	9335	-58.62	15.97	12	0.64	-400.00	1468.00	41200	20231027	-43.08	18740	20230427	25.13	26350	-11.01	20240102	23200	1.08	20240112	41200	-43.08	20231027	18740	25.13	20230427	1.15	N	048410	500	199 억	3162675	N	N	637	N	N
49	20240112	130506	57	100.00	KSQ150	화학	N	N	N	N	N	23450	-700	5	-2.90	4464404900	188877	54.40	24050	24300	23400	31350	16950	24150	23636.55	7.94	0	-55673	25250	24700	24050	23500	22850	24975	23775	199	7200	500	16900	50	1	39810008	9335	-58.62	15.97	12	0.47	-400.00	1468.00	41200	20231027	-43.08	18740	20230427	25.13	26350	-11.01	20240102	23250	0.86	20240110	41200	-43.08	20231027	18740	25.13	20230427	1.15	N	048410	500	199 억	3162675	N	N	637	N	N
50	20240112	120508	57	100.00	KSQ150	화학	N	N	N	N	N	23600	-550	5	-2.28	3205394800	135326	38.98	24050	24300	23500	31350	16950	24150	23686.44	7.94	0	-33051	25250	24700	24050	23500	22850	24975	23775	199	7200	500	16900	50	1	39810008	9395	-59.00	16.08	12	0.34	-400.00	1468.00	41200	20231027	-42.72	18740	20230427	25.93	26350	-10.44	20240102	23250	1.51	20240110	41200	-42.72	20231027	18740	25.93	20230427	1.15	N	048410	500	199 억	3162675	N	N	637	N	N
51	20240112	110506	57	100.00	KSQ150	화학	N	N	N	N	N	23650	-500	5	-2.07	2802226100	118253	34.06	24050	24300	23500	31350	16950	24150	23696.84	7.94	0	-28546	25250	24700	24050	23500	22850	24975	23775	199	7200	500	16900	50	1	39810008	9415	-59.12	16.11	12	0.30	-400.00	1468.00	41200	20231027	-42.60	18740	20230427	26.20	26350	-10.25	20240102	23250	1.72	20240110	41200	-42.60	20231027	18740	26.20	20230427	1.15	N	048410	500	199 억	3162675	N	N	637	N	N
52	20240112	100506	57	100.00	KSQ150	화학	N	N	N	N	N	23600	-550	5	-2.28	2034494350	85743	24.70	24050	24300	23500	31350	16950	24150	23727.78	7.94	0	-20559	25250	24700	24050	23500	22850	24975	23775	199	7200	500	16900	50	1	39810008	9395	-59.00	16.08	12	0.22	-400.00	1468.00	41200	20231027	-42.72	18740	20230427	25.93	26350	-10.44	20240102	23250	1.51	20240110	41200	-42.72	20231027	18740	25.93	20230427	1.15	N	048410	500	199 억	3162675	N	N	637	N	N
53	20240112	090506	57	100.00	KSQ150	화학	N	N	N	N	N	24100	-50	5	-0.21	299603500	12448	3.59	24050	24300	23900	31350	16950	24150	24068.35	7.94	0	-1987	25250	24700	24050	23500	22850	24975	23775	199	7200	500	16900	50	1	39810008	9594	-60.25	16.42	12	0.03	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23250	3.66	20240110	41200	-41.50	20231027	18740	28.60	20230427	1.15	N	048410	500	199 억	3162675	N	N	637	N	N
54	20240111	160504	57	100.00	KSQ150	화학	N	N	N	N	N	24150	650	2	2.77	8256474250	344183	70.82	23500	24600	23400	30550	16450	23500	23988.42	7.72	0	17299	24800	24150	23700	23050	22600	23925	22825	199	7050	500	16450	50	1	39810008	9614	-60.38	16.45	12	0.86	-400.00	1468.00	41200	20231027	-41.38	18740	20230427	28.87	26350	-8.35	20240102	23250	3.87	20240110	41200	-41.38	20231027	18740	28.87	20230427	1.15	N	048410	500	199 억	3073786	N	N	637	N	N
55	20240111	150507	57	100.00	KSQ150	화학	N	N	N	N	N	24050	550	2	2.34	7626609750	318097	65.45	23500	24600	23400	30550	16450	23500	23975.78	7.72	0	16104	24800	24150	23700	23050	22600	23925	22825	199	7050	500	16450	50	1	39810008	9574	-60.12	16.38	12	0.80	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23250	3.44	20240110	41200	-41.63	20231027	18740	28.34	20230427	1.15	N	048410	500	199 억	3073786	N	N	3305	N	N
56	20240111	140506	57	100.00	KSQ150	화학	N	N	N	N	N	24050	550	2	2.34	7078629050	295331	60.76	23500	24600	23400	30550	16450	23500	23968.51	7.72	0	11954	24800	24150	23700	23050	22600	23925	22825	199	7050	500	16450	50	1	39810008	9574	-60.12	16.38	12	0.74	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23250	3.44	20240110	41200	-41.63	20231027	18740	28.34	20230427	1.15	N	048410	500	199 억	3073786	N	N	3305	N	N
57	20240111	130504	57	100.00	KSQ150	화학	N	N	N	N	N	23950	450	2	1.91	6629928700	276589	56.91	23500	24600	23400	30550	16450	23500	23970.38	7.72	0	4862	24800	24150	23700	23050	22600	23925	22825	199	7050	500	16450	50	1	39810008	9534	-59.88	16.31	12	0.69	-400.00	1468.00	41200	20231027	-41.87	18740	20230427	27.80	26350	-9.11	20240102	23250	3.01	20240110	41200	-41.87	20231027	18740	27.80	20230427	1.15	N	048410	500	199 억	3073786	N	N	3305	N	N
58	20240111	120504	57	100.00	KSQ150	화학	N	N	N	N	N	24000	500	2	2.13	6080414850	253668	52.19	23500	24600	23400	30550	16450	23500	23970.03	7.72	0	2878	24800	24150	23700	23050	22600	23925	22825	199	7050	500	16450	50	1	39810008	9554	-60.00	16.35	12	0.64	-400.00	1468.00	41200	20231027	-41.75	18740	20230427	28.07	26350	-8.92	20240102	23250	3.23	20240110	41200	-41.75	20231027	18740	28.07	20230427	1.15	N	048410	500	199 억	3073786	N	N	3305	N	N
59	20240111	110507	57	100.00	KSQ150	화학	N	N	N	N	N	24100	600	2	2.55	5158564850	215334	44.31	23500	24600	23400	30550	16450	23500	23956.17	7.72	0	25	24800	24150	23700	23050	22600	23925	22825	199	7050	500	16450	50	1	39810008	9594	-60.25	16.42	12	0.54	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23250	3.66	20240110	41200	-41.50	20231027	18740	28.60	20230427	1.15	N	048410	500	199 억	3073786	N	N	3305	N	N
60	20240111	100506	57	100.00	KSQ150	화학	N	N	N	N	N	23550	50	2	0.21	1390754100	59052	12.15	23500	23700	23400	30550	16450	23500	23551.37	7.72	0	4437	24800	24150	23700	23050	22600	23925	22825	199	7050	500	16450	50	1	39810008	9375	-58.88	16.04	12	0.15	-400.00	1468.00	41200	20231027	-42.84	18740	20230427	25.67	26350	-10.63	20240102	23250	1.29	20240110	41200	-42.84	20231027	18740	25.67	20230427	1.15	N	048410	500	199 억	3073786	N	N	3305	N	N
61	20240111	090504	57	100.00	KSQ150	화학	N	N	N	N	N	23500	0	3	0.00	250031050	10641	2.19	23500	23650	23400	30550	16450	23500	23496.94	7.72	0	2486	24800	24150	23700	23050	22600	23925	22825	199	7050	500	16450	50	1	39810008	9355	-58.75	16.01	12	0.03	-400.00	1468.00	41200	20231027	-42.96	18740	20230427	25.40	26350	-10.82	20240102	23250	1.08	20240110	41200	-42.96	20231027	18740	25.40	20230427	1.15	N	048410	500	199 억	3073786	N	N	3305	N	N
62	20240110	160503	57	100.00	KSQ150	화학	N	N	N	N	N	23500	-650	5	-2.69	11365844300	481777	220.01	24150	24350	23250	31350	16950	24150	23591.74	7.24	0	-10646	24716	24432	24166	23882	23616	24575	24025	199	7200	500	16900	50	1	39810008	9355	-58.75	16.01	12	1.21	-400.00	1468.00	41200	20231027	-42.96	18740	20230427	25.40	26350	-10.82	20240102	23250	1.08	20240110	41200	-42.96	20231027	18740	25.40	20230427	1.16	N	048410	500	199 억	2882283	N	N	3305	N	N
63	20240110	150504	57	100.00	KSQ150	화학	N	N	N	N	N	23400	-750	5	-3.11	10645763400	451051	205.98	24150	24350	23250	31350	16950	24150	23602.13	7.24	0	-11302	24716	24432	24166	23882	23616	24575	24025	199	7200	500	16900	50	1	39810008	9316	-58.50	15.94	12	1.13	-400.00	1468.00	41200	20231027	-43.20	18740	20230427	24.87	26350	-11.20	20240102	23250	0.65	20240110	41200	-43.20	20231027	18740	24.87	20230427	1.16	N	048410	500	199 억	2882283	N	N	1233	N	N
64	20240110	140505	57	100.00	KSQ150	화학	N	N	N	N	N	23550	-600	5	-2.48	7773703300	328028	149.80	24150	24350	23500	31350	16950	24150	23698.29	7.24	0	-21649	24716	24432	24166	23882	23616	24575	24025	199	7200	500	16900	50	1	39810008	9375	-58.88	16.04	12	0.82	-400.00	1468.00	41200	20231027	-42.84	18740	20230427	25.67	26350	-10.63	20240102	23500	0.21	20240110	41200	-42.84	20231027	18740	25.67	20230427	1.16	N	048410	500	199 억	2882283	N	N	1233	N	N
65	20240110	130504	57	100.00	KSQ150	화학	N	N	N	N	N	23650	-500	5	-2.07	5417048050	228078	104.15	24150	24350	23550	31350	16950	24150	23750.86	7.24	0	-17538	24716	24432	24166	23882	23616	24575	24025	199	7200	500	16900	50	1	39810008	9415	-59.12	16.11	12	0.57	-400.00	1468.00	41200	20231027	-42.60	18740	20230427	26.20	26350	-10.25	20240102	23500	0.64	20240103	41200	-42.60	20231027	18740	26.20	20230427	1.16	N	048410	500	199 억	2882283	N	N	1233	N	N
66	20240110	120505	57	100.00	KSQ150	화학	N	N	N	N	N	23700	-450	5	-1.86	4916355400	206896	94.48	24150	24350	23550	31350	16950	24150	23762.45	7.24	0	-15689	24716	24432	24166	23882	23616	24575	24025	199	7200	500	16900	50	1	39810008	9435	-59.25	16.14	12	0.52	-400.00	1468.00	41200	20231027	-42.48	18740	20230427	26.47	26350	-10.06	20240102	23500	0.85	20240103	41200	-42.48	20231027	18740	26.47	20230427	1.16	N	048410	500	199 억	2882283	N	N	1233	N	N
67	20240110	110504	57	100.00	KSQ150	화학	N	N	N	N	N	23700	-450	5	-1.86	4412643050	185661	84.78	24150	24350	23550	31350	16950	24150	23767.21	7.24	0	-13754	24716	24432	24166	23882	23616	24575	24025	199	7200	500	16900	50	1	39810008	9435	-59.25	16.14	12	0.47	-400.00	1468.00	41200	20231027	-42.48	18740	20230427	26.47	26350	-10.06	20240102	23500	0.85	20240103	41200	-42.48	20231027	18740	26.47	20230427	1.16	N	048410	500	199 억	2882283	N	N	1233	N	N
68	20240110	100503	57	100.00	KSQ150	화학	N	N	N	N	N	23700	-450	5	-1.86	2861555300	120062	54.83	24150	24350	23600	31350	16950	24150	23833.98	7.24	0	-20030	24716	24432	24166	23882	23616	24575	24025	199	7200	500	16900	50	1	39810008	9435	-59.25	16.14	12	0.30	-400.00	1468.00	41200	20231027	-42.48	18740	20230427	26.47	26350	-10.06	20240102	23500	0.85	20240103	41200	-42.48	20231027	18740	26.47	20230427	1.16	N	048410	500	199 억	2882283	N	N	1233	N	N
69	20240110	090503	57	100.00	KSQ150	화학	N	N	N	N	N	24050	-100	5	-0.41	322996600	13390	6.11	24150	24350	24000	31350	16950	24150	24122.23	7.24	0	1769	24716	24432	24166	23882	23616	24575	24025	199	7200	500	16900	50	1	39810008	9574	-60.12	16.38	12	0.03	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23500	2.34	20240103	41200	-41.63	20231027	18740	28.34	20230427	1.16	N	048410	500	199 억	2882283	N	N	1233	N	N
70	20240109	160502	57	100.00	KSQ150	화학	N	N	N	N	N	24150	250	2	1.05	5189250500	214869	69.53	23900	24450	23900	31050	16750	23900	24151.55	7.15	-366	47248	24700	24300	24050	23650	23400	24175	23525	199	7150	500	16730	50	1	39810008	9614	-60.38	16.45	12	0.54	-400.00	1468.00	41200	20231027	-41.38	18740	20230427	28.87	26350	-8.35	20240102	23500	2.77	20240103	41200	-41.38	20231027	18740	28.87	20230427	1.15	N	048410	500	199 억	2847896	N	N	1233	N	N
71	20240109	150503	57	100.00	KSQ150	화학	N	N	N	N	N	24200	300	2	1.26	4873093950	201786	65.29	23900	24450	23900	31050	16750	23900	24150.64	7.15	-366	44057	24700	24300	24050	23650	23400	24175	23525	199	7150	500	16730	50	1	39810008	9634	-60.50	16.49	12	0.51	-400.00	1468.00	41200	20231027	-41.26	18740	20230427	29.14	26350	-8.16	20240102	23500	2.98	20240103	41200	-41.26	20231027	18740	29.14	20230427	1.15	N	048410	500	199 억	2847896	N	N	3788	N	N
72	20240109	140502	57	100.00	KSQ150	화학	N	N	N	N	N	24150	250	2	1.05	4347619700	180038	58.25	23900	24450	23900	31050	16750	23900	24149.27	7.15	-366	44081	24700	24300	24050	23650	23400	24175	23525	199	7150	500	16730	50	1	39810008	9614	-60.38	16.45	12	0.45	-400.00	1468.00	41200	20231027	-41.38	18740	20230427	28.87	26350	-8.35	20240102	23500	2.77	20240103	41200	-41.38	20231027	18740	28.87	20230427	1.15	N	048410	500	199 억	2847896	N	N	3788	N	N
73	20240109	130502	57	100.00	KSQ150	화학	N	N	N	N	N	24150	250	2	1.05	3919414700	162286	52.51	23900	24450	23900	31050	16750	23900	24152.32	7.15	-366	49519	24700	24300	24050	23650	23400	24175	23525	199	7150	500	16730	50	1	39810008	9614	-60.38	16.45	12	0.41	-400.00	1468.00	41200	20231027	-41.38	18740	20230427	28.87	26350	-8.35	20240102	23500	2.77	20240103	41200	-41.38	20231027	18740	28.87	20230427	1.15	N	048410	500	199 억	2847896	N	N	3788	N	N
74	20240109	120507	57	100.00	KSQ150	화학	N	N	N	N	N	24100	200	2	0.84	3245930800	134424	43.50	23900	24450	23900	31050	16750	23900	24148.20	7.15	-366	40854	24700	24300	24050	23650	23400	24175	23525	199	7150	500	16730	50	1	39810008	9594	-60.25	16.42	12	0.34	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23500	2.55	20240103	41200	-41.50	20231027	18740	28.60	20230427	1.15	N	048410	500	199 억	2847896	N	N	3788	N	N
75	20240109	110503	57	100.00	KSQ150	화학	N	N	N	N	N	24150	250	2	1.05	2647589650	109570	35.45	23900	24450	23900	31050	16750	23900	24165.07	7.15	-366	40744	24700	24300	24050	23650	23400	24175	23525	199	7150	500	16730	50	1	39810008	9614	-60.38	16.45	12	0.28	-400.00	1468.00	41200	20231027	-41.38	18740	20230427	28.87	26350	-8.35	20240102	23500	2.77	20240103	41200	-41.38	20231027	18740	28.87	20230427	1.15	N	048410	500	199 억	2847896	N	N	3788	N	N
76	20240109	100503	57	100.00	KSQ150	화학	N	N	N	N	N	24150	250	2	1.05	2046262300	84620	27.38	23900	24450	23900	31050	16750	23900	24184.03	7.15	-366	34870	24700	24300	24050	23650	23400	24175	23525	199	7150	500	16730	50	1	39810008	9614	-60.38	16.45	12	0.21	-400.00	1468.00	41200	20231027	-41.38	18740	20230427	28.87	26350	-8.35	20240102	23500	2.77	20240103	41200	-41.38	20231027	18740	28.87	20230427	1.15	N	048410	500	199 억	2847896	N	N	3788	N	N
77	20240109	090502	57	100.00	KSQ150	화학	N	N	N	N	N	24100	200	2	0.84	359711200	14989	4.85	23900	24100	23900	31050	16750	23900	24002.95	7.15	-366	4380	24700	24300	24050	23650	23400	24175	23525	199	7150	500	16730	50	1	39810008	9594	-60.25	16.42	12	0.04	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23500	2.55	20240103	41200	-41.50	20231027	18740	28.60	20230427	1.15	N	048410	500	199 억	2847896	N	N	3788	N	N
78	20240108	160502	57	100.00	KSQ150	화학	N	N	N	N	N	23900	-400	5	-1.65	7295156650	303543	93.31	24150	24450	23800	31550	17050	24300	24034.04	7.09	0	19893	25033	24666	24433	24066	23833	24550	23950	199	7250	500	17010	50	1	39810008	9515	-59.75	16.28	12	0.76	-400.00	1468.00	41200	20231027	-41.99	18740	20230427	27.53	26350	-9.30	20240102	23500	1.70	20240103	41200	-41.99	20231027	18740	27.53	20230427	1.17	N	048410	500	199 억	2822415	N	N	3788	N	N
79	20240108	150503	57	100.00	KSQ150	화학	N	N	N	N	N	23950	-350	5	-1.44	6702759100	278777	85.70	24150	24450	23800	31550	17050	24300	24043.44	7.09	0	18743	25033	24666	24433	24066	23833	24550	23950	199	7250	500	17010	50	1	39810008	9534	-59.88	16.31	12	0.70	-400.00	1468.00	41200	20231027	-41.87	18740	20230427	27.80	26350	-9.11	20240102	23500	1.91	20240103	41200	-41.87	20231027	18740	27.80	20230427	1.17	N	048410	500	199 억	2822415	N	N	3225	N	N
80	20240108	140502	57	100.00	KSQ150	화학	N	N	N	N	N	23900	-400	5	-1.65	6011714500	249915	76.83	24150	24450	23800	31550	17050	24300	24055.04	7.09	0	11891	25033	24666	24433	24066	23833	24550	23950	199	7250	500	17010	50	1	39810008	9515	-59.75	16.28	12	0.63	-400.00	1468.00	41200	20231027	-41.99	18740	20230427	27.53	26350	-9.30	20240102	23500	1.70	20240103	41200	-41.99	20231027	18740	27.53	20230427	1.17	N	048410	500	199 억	2822415	N	N	3225	N	N
81	20240108	130501	57	100.00	KSQ150	화학	N	N	N	N	N	24000	-300	5	-1.23	4503549700	186709	57.40	24150	24450	23850	31550	17050	24300	24120.69	7.09	0	-3063	25033	24666	24433	24066	23833	24550	23950	199	7250	500	17010	50	1	39810008	9554	-60.00	16.35	12	0.47	-400.00	1468.00	41200	20231027	-41.75	18740	20230427	28.07	26350	-8.92	20240102	23500	2.13	20240103	41200	-41.75	20231027	18740	28.07	20230427	1.17	N	048410	500	199 억	2822415	N	N	3225	N	N
82	20240108	120503	57	100.00	KSQ150	화학	N	N	N	N	N	24200	-100	5	-0.41	2768967800	114405	35.17	24150	24450	23900	31550	17050	24300	24203.21	7.09	0	8551	25033	24666	24433	24066	23833	24550	23950	199	7250	500	17010	50	1	39810008	9634	-60.50	16.49	12	0.29	-400.00	1468.00	41200	20231027	-41.26	18740	20230427	29.14	26350	-8.16	20240102	23500	2.98	20240103	41200	-41.26	20231027	18740	29.14	20230427	1.17	N	048410	500	199 억	2822415	N	N	3225	N	N
83	20240108	110503	57	100.00	KSQ150	화학	N	N	N	N	N	24350	50	2	0.21	2335656100	96536	29.68	24150	24450	23900	31550	17050	24300	24194.66	7.09	0	13009	25033	24666	24433	24066	23833	24550	23950	199	7250	500	17010	50	1	39810008	9694	-60.88	16.59	12	0.24	-400.00	1468.00	41200	20231027	-40.90	18740	20230427	29.94	26350	-7.59	20240102	23500	3.62	20240103	41200	-40.90	20231027	18740	29.94	20230427	1.17	N	048410	500	199 억	2822415	N	N	3225	N	N
84	20240108	100504	57	100.00	KSQ150	화학	N	N	N	N	N	24300	0	3	0.00	1680578700	69641	21.41	24150	24450	23900	31550	17050	24300	24132.03	7.09	0	3981	25033	24666	24433	24066	23833	24550	23950	199	7250	500	17010	50	1	39810008	9674	-60.75	16.55	12	0.17	-400.00	1468.00	41200	20231027	-41.02	18740	20230427	29.67	26350	-7.78	20240102	23500	3.40	20240103	41200	-41.02	20231027	18740	29.67	20230427	1.17	N	048410	500	199 억	2822415	N	N	3225	N	N
85	20240108	090502	57	100.00	KSQ150	화학	N	N	N	N	N	24100	-200	5	-0.82	468297100	19483	5.99	24150	24300	23950	31550	17050	24300	24036.19	7.09	0	1284	25033	24666	24433	24066	23833	24550	23950	199	7250	500	17010	50	1	39810008	9594	-60.25	16.42	12	0.05	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23500	2.55	20240103	41200	-41.50	20231027	18740	28.60	20230427	1.17	N	048410	500	199 억	2822415	N	N	3225	N	N
86	20240105	160501	57	100.00	KSQ150	화학	N	N	N	N	N	24300	-300	5	-1.22	7828406350	320716	69.53	24500	24800	24200	31950	17250	24600	24409.34	7.10	0	-23799	25566	25082	24466	23982	23366	25325	24225	199	7350	500	17220	50	1	39810008	9674	-60.75	16.55	12	0.81	-400.00	1468.00	41200	20231027	-41.02	18740	20230427	29.67	26350	-7.78	20240102	23500	3.40	20240103	41200	-41.02	20231027	18740	29.67	20230427	1.20	N	048410	500	199 억	2825731	N	N	3225	N	N
87	20240105	150503	57	100.00	KSQ150	화학	N	N	N	N	N	24300	-300	5	-1.22	7258064750	297239	64.44	24500	24800	24200	31950	17250	24600	24418.28	7.10	0	-21218	25566	25082	24466	23982	23366	25325	24225	199	7350	500	17220	50	1	39810008	9674	-60.75	16.55	12	0.75	-400.00	1468.00	41200	20231027	-41.02	18740	20230427	29.67	26350	-7.78	20240102	23500	3.40	20240103	41200	-41.02	20231027	18740	29.67	20230427	1.20	N	048410	500	199 억	2825731	N	N	6235	N	N
88	20240105	140500	57	100.00	KSQ150	화학	N	N	N	N	N	24300	-300	5	-1.22	6426810350	263004	57.02	24500	24800	24200	31950	17250	24600	24436.17	7.10	0	-19166	25566	25082	24466	23982	23366	25325	24225	199	7350	500	17220	50	1	39810008	9674	-60.75	16.55	12	0.66	-400.00	1468.00	41200	20231027	-41.02	18740	20230427	29.67	26350	-7.78	20240102	23500	3.40	20240103	41200	-41.02	20231027	18740	29.67	20230427	1.20	N	048410	500	199 억	2825731	N	N	6235	N	N
89	20240105	130501	57	100.00	KSQ150	화학	N	N	N	N	N	24300	-300	5	-1.22	5206997750	212840	46.14	24500	24800	24200	31950	17250	24600	24464.37	7.10	0	-6923	25566	25082	24466	23982	23366	25325	24225	199	7350	500	17220	50	1	39810008	9674	-60.75	16.55	12	0.53	-400.00	1468.00	41200	20231027	-41.02	18740	20230427	29.67	26350	-7.78	20240102	23500	3.40	20240103	41200	-41.02	20231027	18740	29.67	20230427	1.20	N	048410	500	199 억	2825731	N	N	6235	N	N
90	20240105	120502	57	100.00	KSQ150	화학	N	N	N	N	N	24450	-150	5	-0.61	4015530100	163834	35.52	24500	24800	24200	31950	17250	24600	24509.75	7.10	0	10196	25566	25082	24466	23982	23366	25325	24225	199	7350	500	17220	50	1	39810008	9734	-61.12	16.66	12	0.41	-400.00	1468.00	41200	20231027	-40.66	18740	20230427	30.47	26350	-7.21	20240102	23500	4.04	20240103	41200	-40.66	20231027	18740	30.47	20230427	1.20	N	048410	500	199 억	2825731	N	N	6235	N	N
91	20240105	110500	57	100.00	KSQ150	화학	N	N	N	N	N	24550	-50	5	-0.20	2927376300	119301	25.86	24500	24800	24200	31950	17250	24600	24537.73	7.10	0	1422	25566	25082	24466	23982	23366	25325	24225	199	7350	500	17220	50	1	39810008	9773	-61.38	16.72	12	0.30	-400.00	1468.00	41200	20231027	-40.41	18740	20230427	31.00	26350	-6.83	20240102	23500	4.47	20240103	41200	-40.41	20231027	18740	31.00	20230427	1.20	N	048410	500	199 억	2825731	N	N	6235	N	N
92	20240105	100503	57	100.00	KSQ150	화학	N	N	N	N	N	24700	100	2	0.41	2049032750	83638	18.13	24500	24800	24200	31950	17250	24600	24498.82	7.10	0	3179	25566	25082	24466	23982	23366	25325	24225	199	7350	500	17220	50	1	39810008	9833	-61.75	16.83	12	0.21	-400.00	1468.00	41200	20231027	-40.05	18740	20230427	31.80	26350	-6.26	20240102	23500	5.11	20240103	41200	-40.05	20231027	18740	31.80	20230427	1.20	N	048410	500	199 억	2825731	N	N	6235	N	N
93	20240105	090500	57	100.00	KSQ150	화학	N	N	N	N	N	24300	-300	5	-1.22	371581650	15249	3.31	24500	24550	24200	31950	17250	24600	24367.58	7.10	0	768	25566	25082	24466	23982	23366	25325	24225	199	7350	500	17220	50	1	39810008	9674	-60.75	16.55	12	0.04	-400.00	1468.00	41200	20231027	-41.02	18740	20230427	29.67	26350	-7.78	20240102	23500	3.40	20240103	41200	-41.02	20231027	18740	29.67	20230427	1.20	N	048410	500	199 억	2825731	N	N	6235	N	N
94	20240104	160459	57	100.00	KSQ150	화학	N	N	N	N	N	24600	-100	5	-0.40	11104059400	457058	51.91	24150	24950	23850	32100	17300	24700	24293.72	7.16	0	-38764	27366	26032	24766	23432	22166	25400	22800	199	7400	500	17290	50	1	39810008	9793	-61.50	16.76	12	1.15	-400.00	1468.00	41200	20231027	-40.29	18740	20230427	31.27	26350	-6.64	20240102	23500	4.68	20240103	41200	-40.29	20231027	18740	31.27	20230427	1.22	N	048410	500	199 억	2848919	N	N	6235	N	N
95	20240104	150459	57	100.00	KSQ150	화학	N	N	N	N	N	24650	-50	5	-0.20	10685031000	440038	49.98	24150	24950	23850	32100	17300	24700	24281.67	7.16	0	-37630	27366	26032	24766	23432	22166	25400	22800	199	7400	500	17290	50	1	39810008	9813	-61.62	16.79	12	1.11	-400.00	1468.00	41200	20231027	-40.17	18740	20230427	31.54	26350	-6.45	20240102	23500	4.89	20240103	41200	-40.17	20231027	18740	31.54	20230427	1.22	N	048410	500	199 억	2848919	N	N	14902	N	N
96	20240104	140500	57	100.00	KSQ150	화학	N	N	N	N	N	24700	0	3	0.00	8804390050	364087	41.35	24150	24750	23850	32100	17300	24700	24181.52	7.16	0	-7971	27366	26032	24766	23432	22166	25400	22800	199	7400	500	17290	50	1	39810008	9833	-61.75	16.83	12	0.91	-400.00	1468.00	41200	20231027	-40.05	18740	20230427	31.80	26350	-6.26	20240102	23500	5.11	20240103	41200	-40.05	20231027	18740	31.80	20230427	1.22	N	048410	500	199 억	2848919	N	N	14902	N	N
97	20240104	130500	57	100.00	KSQ150	화학	N	N	N	N	N	24050	-650	5	-2.63	7502707300	310682	35.29	24150	24550	23850	32100	17300	24700	24148.42	7.16	0	-18213	27366	26032	24766	23432	22166	25400	22800	199	7400	500	17290	50	1	39810008	9574	-60.12	16.38	12	0.78	-400.00	1468.00	41200	20231027	-41.63	18740	20230427	28.34	26350	-8.73	20240102	23500	2.34	20240103	41200	-41.63	20231027	18740	28.34	20230427	1.22	N	048410	500	199 억	2848919	N	N	14902	N	N
98	20240104	120458	57	100.00	KSQ150	화학	N	N	N	N	N	24100	-600	5	-2.43	6962527450	288273	32.74	24150	24550	23850	32100	17300	24700	24151.76	7.16	0	-13669	27366	26032	24766	23432	22166	25400	22800	199	7400	500	17290	50	1	39810008	9594	-60.25	16.42	12	0.72	-400.00	1468.00	41200	20231027	-41.50	18740	20230427	28.60	26350	-8.54	20240102	23500	2.55	20240103	41200	-41.50	20231027	18740	28.60	20230427	1.22	N	048410	500	199 억	2848919	N	N	14902	N	N
99	20240104	110459	57	100.00	KSQ150	화학	N	N	N	N	N	24150	-550	5	-2.23	5992766850	248021	28.17	24150	24550	23850	32100	17300	24700	24161.44	7.16	0	-15559	27366	26032	24766	23432	22166	25400	22800	199	7400	500	17290	50	1	39810008	9614	-60.38	16.45	12	0.62	-400.00	1468.00	41200	20231027	-41.38	18740	20230427	28.87	26350	-8.35	20240102	23500	2.77	20240103	41200	-41.38	20231027	18740	28.87	20230427	1.22	N	048410	500	199 억	2848919	N	N	14902	N	N
100	20240104	100459	57	100.00	KSQ150	화학	N	N	N	N	N	24450	-250	5	-1.01	4165103400	172425	19.58	24150	24550	23850	32100	17300	24700	24154.72	7.16	0	-3436	27366	26032	24766	23432	22166	25400	22800	199	7400	500	17290	50	1	39810008	9734	-61.12	16.66	12	0.43	-400.00	1468.00	41200	20231027	-40.66	18740	20230427	30.47	26350	-7.21	20240102	23500	4.04	20240103	41200	-40.66	20231027	18740	30.47	20230427	1.22	N	048410	500	199 억	2848919	N	N	14902	N	N
101	20240104	090500	57	100.00	KSQ150	화학	N	N	N	N	N	24200	-500	5	-2.02	1216596950	50634	5.75	24150	24200	23850	32100	17300	24700	24021.73	7.16	0	2088	27366	26032	24766	23432	22166	25400	22800	199	7400	500	17290	50	1	39810008	9634	-60.50	16.49	12	0.13	-400.00	1468.00	41200	20231027	-41.26	18740	20230427	29.14	26350	-8.16	20240102	23500	2.98	20240103	41200	-41.26	20231027	18740	29.14	20230427	1.22	N	048410	500	199 억	2848919	N	N	14902	N	N
102	20240103	160458	57	100.00	KSQ150	화학	N	N	N	N	N	24700	-1500	5	-5.73	21278535000	850393	304.58	26050	26100	23500	34050	18350	26200	25023.29	7.39	0	-145300	26700	26450	26100	25850	25500	26575	25975	199	7850	500	18340	50	1	39810008	9833	-61.75	16.83	12	2.14	-400.00	1468.00	41200	20231027	-40.05	18740	20230427	31.80	26350	-6.26	20240102	23500	5.11	20240103	41200	-40.05	20231027	18740	31.80	20230427	1.21	N	048410	500	199 억	2941540	N	N	14902	N	N
103	20240103	150457	57	100.00	KSQ150	화학	N	N	N	N	N	24700	-1500	5	-5.73	17977558200	715740	256.35	26050	26100	23500	34050	18350	26200	25117.32	7.39	0	-128175	26700	26450	26100	25850	25500	26575	25975	199	7850	500	18340	50	1	39810008	9833	-61.75	16.83	12	1.80	-400.00	1468.00	41200	20231027	-40.05	18740	20230427	31.80	26350	-6.26	20240102	23500	5.11	20240103	41200	-40.05	20231027	18740	31.80	20230427	1.21	N	048410	500	199 억	2941540	N	N	1000	N	N
104	20240103	140455	57	100.00	KSQ150	화학	N	N	N	N	N	25550	-650	5	-2.48	8575858550	333494	119.45	26050	26100	25450	34050	18350	26200	25715.06	7.39	0	-101046	26700	26450	26100	25850	25500	26575	25975	199	7850	500	18340	50	1	39810008	10171	-63.88	17.40	12	0.84	-400.00	1468.00	41200	20231027	-37.99	18740	20230427	36.34	26350	-3.04	20240102	25450	0.39	20240103	41200	-37.99	20231027	18740	36.34	20230427	1.21	N	048410	500	199 억	2941540	N	N	1000	N	N
105	20240103	130457	57	100.00	KSQ150	화학	N	N	N	N	N	25600	-600	5	-2.29	7387586450	286977	102.78	26050	26100	25450	34050	18350	26200	25742.65	7.39	0	-88910	26700	26450	26100	25850	25500	26575	25975	199	7850	500	18340	50	1	39810008	10191	-64.00	17.44	12	0.72	-400.00	1468.00	41200	20231027	-37.86	18740	20230427	36.61	26350	-2.85	20240102	25450	0.59	20240103	41200	-37.86	20231027	18740	36.61	20230427	1.21	N	048410	500	199 억	2941540	N	N	1000	N	N
106	20240103	120500	57	100.00	KSQ150	화학	N	N	N	N	N	25700	-500	5	-1.91	5383730550	208614	74.72	26050	26100	25600	34050	18350	26200	25806.99	7.39	0	-71000	26700	26450	26100	25850	25500	26575	25975	199	7850	500	18340	50	1	39810008	10231	-64.25	17.51	12	0.52	-400.00	1468.00	41200	20231027	-37.62	18740	20230427	37.14	26350	-2.47	20240102	25600	0.39	20240103	41200	-37.62	20231027	18740	37.14	20230427	1.21	N	048410	500	199 억	2941540	N	N	1000	N	N
107	20240103	110457	57	100.00	KSQ150	화학	N	N	N	N	N	25900	-300	5	-1.15	4721952050	182952	65.53	26050	26100	25600	34050	18350	26200	25809.61	7.39	0	-69477	26700	26450	26100	25850	25500	26575	25975	199	7850	500	18340	50	1	39810008	10311	-64.75	17.64	12	0.46	-400.00	1468.00	41200	20231027	-37.14	18740	20230427	38.21	26350	-1.71	20240102	25600	1.17	20240103	41200	-37.14	20231027	18740	38.21	20230427	1.21	N	048410	500	199 억	2941540	N	N	1000	N	N
108	20240103	100456	57	100.00	KSQ150	화학	N	N	N	N	N	25800	-400	5	-1.53	2939237800	113740	40.74	26050	26100	25750	34050	18350	26200	25841.47	7.39	0	-34478	26700	26450	26100	25850	25500	26575	25975	199	7850	500	18340	50	1	39810008	10271	-64.50	17.57	12	0.29	-400.00	1468.00	41200	20231027	-37.38	18740	20230427	37.67	26350	-2.09	20240102	25750	0.19	20240103	41200	-37.38	20231027	18740	37.67	20230427	1.21	N	048410	500	199 억	2941540	N	N	1000	N	N
109	20240103	090456	57	100.00	KSQ150	화학	N	N	N	N	N	25850	-350	5	-1.34	566912900	21846	7.82	26050	26100	25850	34050	18350	26200	25949.49	7.39	0	-12076	26700	26450	26100	25850	25500	26575	25975	199	7850	500	18340	50	1	39810008	10291	-64.62	17.61	12	0.05	-400.00	1468.00	41200	20231027	-37.26	18740	20230427	37.94	26350	-1.90	20240102	25750	0.39	20240102	41200	-37.26	20231027	18740	37.94	20230427	1.21	N	048410	500	199 억	2941540	N	N	1000	N	N
110	20240102	160457	57	100.00	KSQ150	화학	N	N	N	N	N	26200	100	2	0.38	7166980000	274989	79.70	26100	26350	25750	33900	18300	26100	26062.39	7.33	-35000	19881	26766	26432	25866	25532	24966	26600	25700	199	7800	500	18270	50	1	39810008	10430	-65.50	17.85	12	0.69	-400.00	1468.00	41200	20231027	-36.41	18740	20230427	39.81	26350	-0.57	20240102	25750	1.75	20240102	41200	-36.41	20231027	18740	39.81	20230427	1.33	N	048410	500	199 억	2916566	N	N	918	N	N
111	20240102	150456	57	100.00	KSQ150	화학	N	N	N	N	N	26250	150	2	0.57	6759951750	259463	75.20	26100	26350	25750	33900	18300	26100	26053.54	7.33	-35000	21252	26766	26432	25866	25532	24966	26600	25700	199	7800	500	18270	50	1	39810008	10450	-65.62	17.88	12	0.65	-400.00	1468.00	41200	20231027	-36.29	18740	20230427	40.07	26350	-0.38	20240102	25750	1.94	20240102	41200	-36.29	20231027	18740	40.07	20230427	1.33	N	048410	500	199 억	2916566	N	N	8946	N	N
112	20240102	140457	57	100.00	KSQ150	화학	N	N	N	N	N	26250	150	2	0.57	5895415600	226559	65.66	26100	26350	25750	33900	18300	26100	26021.38	7.33	-35000	20358	26766	26432	25866	25532	24966	26600	25700	199	7800	500	18270	50	1	39810008	10450	-65.62	17.88	12	0.57	-400.00	1468.00	41200	20231027	-36.29	18740	20230427	40.07	26350	-0.38	20240102	25750	1.94	20240102	41200	-36.29	20231027	18740	40.07	20230427	1.33	N	048410	500	199 억	2916566	N	N	8946	N	N
113	20240102	130454	57	100.00	KSQ150	화학	N	N	N	N	N	26150	50	2	0.19	4815509750	185399	53.73	26100	26250	25750	33900	18300	26100	25973.44	7.33	-35000	22392	26766	26432	25866	25532	24966	26600	25700	199	7800	500	18270	50	1	39810008	10410	-65.38	17.81	12	0.47	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	26250	-0.38	20240102	25750	1.55	20240102	41200	-36.53	20231027	18740	39.54	20230427	1.33	N	048410	500	199 억	2916566	N	N	8946	N	N
114	20240102	120454	57	100.00	KSQ150	화학	N	N	N	N	N	26050	-50	5	-0.19	4011444850	154659	44.82	26100	26200	25750	33900	18300	26100	25936.85	7.33	-35000	13420	26766	26432	25866	25532	24966	26600	25700	199	7800	500	18270	50	1	39810008	10371	-65.12	17.75	12	0.39	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	26200	-0.57	20240102	25750	1.17	20240102	41200	-36.77	20231027	18740	39.01	20230427	1.33	N	048410	500	199 억	2916566	N	N	8946	N	N
115	20240102	110454	57	100.00	KSQ150	화학	N	N	N	N	N	25850	-250	5	-0.96	3067501050	118226	34.26	26100	26200	25800	33900	18300	26100	25945.46	7.33	-35000	9973	26766	26432	25866	25532	24966	26600	25700	199	7800	500	18270	50	1	39810008	10291	-64.62	17.61	12	0.30	-400.00	1468.00	41200	20231027	-37.26	18740	20230427	37.94	26200	-1.34	20240102	25800	0.19	20240102	41200	-37.26	20231027	18740	37.94	20230427	1.33	N	048410	500	199 억	2916566	N	N	8946	N	N
116	20240102	100448	57	100.00	KSQ150	화학	N	N	N	N	N	26150	50	2	0.19	1107359900	42597	12.35	26100	26200	25850	33900	18300	26100	25995.03	7.33	-35000	5614	26766	26432	25866	25532	24966	26600	25700	199	7800	500	18270	50	1	39810008	10410	-65.38	17.81	12	0.11	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	26200	-0.19	20240102	25850	1.16	20240102	41200	-36.53	20231027	18740	39.54	20230427	1.33	N	048410	500	199 억	2916566	N	N	8946	N	N
117	20240102	090443	57	100.00	KSQ150	화학	N	N	N	N	N	26100	0	3	0.00	0	0	0.00	0	0	0	33900	18300	26100	0.00	7.33	-35000	0	26766	26432	25866	25532	24966	26600	25700	199	7800	500	18270	50	1	39810008	10390	-65.25	17.78	12	0.00	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	0	0.00	0	0	0.00	0	41200	-36.65	20231027	18740	39.27	20230427	1.33	N	048410	500	199 억	2916566	N	N	8946	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History