KissMeData/048410/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250228	160536	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11810	-490	5	-3.98	5074238470	426710	171.77	12160	12270	11730	15990	8610	12300	11891.66	9.63	0	-90357	12780	12540	12320	12080	11860	12660	12200	240	3690	500	9340	10	1	48021608	5671	-33.84	10.84	12	0.89	-349.00	1089.00	22757	20240322	-48.10	11470	20250225	2.96	16450	-28.21	20250108	11470	2.96	20250225	24150	-51.10	20240322	11470	2.96	20250225	0.47	N	048410	500	240 억	4622496	N	N	2587	N	N
3	20250228	150540	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11840	-460	5	-3.74	4698839430	395011	159.01	12160	12270	11730	15990	8610	12300	11895.46	9.63	0	-78654	12780	12540	12320	12080	11860	12660	12200	240	3690	500	9340	10	1	48021608	5686	-33.93	10.87	12	0.82	-349.00	1089.00	22757	20240322	-47.97	11470	20250225	3.23	16450	-28.02	20250108	11470	3.23	20250225	24150	-50.97	20240322	11470	3.23	20250225	0.47	N	048410	500	240 억	4622496	N	N	600	N	N
4	20250228	140541	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11810	-490	5	-3.98	4057970310	340672	137.14	12160	12270	11730	15990	8610	12300	11911.66	9.63	0	-73020	12780	12540	12320	12080	11860	12660	12200	240	3690	500	9340	10	1	48021608	5671	-33.84	10.84	12	0.71	-349.00	1089.00	22757	20240322	-48.10	11470	20250225	2.96	16450	-28.21	20250108	11470	2.96	20250225	24150	-51.10	20240322	11470	2.96	20250225	0.47	N	048410	500	240 억	4622496	N	N	600	N	N
5	20250228	130539	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11790	-510	5	-4.15	3611051700	302772	121.88	12160	12270	11730	15990	8610	12300	11926.64	9.63	0	-68305	12780	12540	12320	12080	11860	12660	12200	240	3690	500	9340	10	1	48021608	5662	-33.78	10.83	12	0.63	-349.00	1089.00	22757	20240322	-48.19	11470	20250225	2.79	16450	-28.33	20250108	11470	2.79	20250225	24150	-51.18	20240322	11470	2.79	20250225	0.47	N	048410	500	240 억	4622496	N	N	600	N	N
6	20250228	120536	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11800	-500	5	-4.07	3120006210	261168	105.13	12160	12270	11730	15990	8610	12300	11946.36	9.63	0	-67059	12780	12540	12320	12080	11860	12660	12200	240	3690	500	9340	10	1	48021608	5667	-33.81	10.84	12	0.54	-349.00	1089.00	22757	20240322	-48.15	11470	20250225	2.88	16450	-28.27	20250108	11470	2.88	20250225	24150	-51.14	20240322	11470	2.88	20250225	0.47	N	048410	500	240 억	4622496	N	N	600	N	N
7	20250228	110536	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11880	-420	5	-3.41	2752199010	230130	92.64	12160	12270	11730	15990	8610	12300	11959.32	9.63	0	-60964	12780	12540	12320	12080	11860	12660	12200	240	3690	500	9340	10	1	48021608	5705	-34.04	10.91	12	0.48	-349.00	1089.00	22757	20240322	-47.80	11470	20250225	3.57	16450	-27.78	20250108	11470	3.57	20250225	24150	-50.81	20240322	11470	3.57	20250225	0.47	N	048410	500	240 억	4622496	N	N	600	N	N
8	20250228	100535	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11900	-400	5	-3.25	2179678290	181992	73.26	12160	12270	11730	15990	8610	12300	11976.78	9.63	0	-55053	12780	12540	12320	12080	11860	12660	12200	240	3690	500	9340	10	1	48021608	5715	-34.10	10.93	12	0.38	-349.00	1089.00	22757	20240322	-47.71	11470	20250225	3.75	16450	-27.66	20250108	11470	3.75	20250225	24150	-50.72	20240322	11470	3.75	20250225	0.47	N	048410	500	240 억	4622496	N	N	600	N	N
9	20250228	090539	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12180	-120	5	-0.98	197739350	16239	6.54	12160	12270	12160	15990	8610	12300	12176.82	9.63	0	-1719	12780	12540	12320	12080	11860	12660	12200	240	3690	500	9340	10	1	48021608	5849	-34.90	11.18	12	0.03	-349.00	1089.00	22757	20240322	-46.48	11470	20250225	6.19	16450	-25.96	20250108	11470	6.19	20250225	24150	-49.57	20240322	11470	6.19	20250225	0.47	N	048410	500	240 억	4622496	N	N	600	N	N
10	20250227	160533	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12300	-20	5	-0.16	2982154010	241380	126.22	12270	12560	12100	16010	8630	12320	12354.70	9.62	861511	3322	12593	12456	12303	12166	12013	12380	12090	240	3690	500	9360	10	1	48021608	5907	-35.24	11.29	12	0.50	-349.00	1089.00	22757	20240322	-45.95	11470	20250225	7.24	16450	-25.23	20250108	11470	7.24	20250225	24150	-49.07	20240322	11470	7.24	20250225	0.56	N	048410	500	240 억	4617951	N	N	600	N	N
11	20250227	150531	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12320	0	3	0.00	2771706150	224289	117.29	12270	12560	12100	16010	8630	12320	12357.75	9.62	861511	1273	12593	12456	12303	12166	12013	12380	12090	240	3690	500	9360	10	1	48021608	5916	-35.30	11.31	12	0.47	-349.00	1089.00	22757	20240322	-45.86	11470	20250225	7.41	16450	-25.11	20250108	11470	7.41	20250225	24150	-48.99	20240322	11470	7.41	20250225	0.56	N	048410	500	240 억	4617951	N	N	0	N	N
12	20250227	140533	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12310	-10	5	-0.08	2502560250	202465	105.87	12270	12560	12100	16010	8630	12320	12360.46	9.62	861511	1484	12593	12456	12303	12166	12013	12380	12090	240	3690	500	9360	10	1	48021608	5911	-35.27	11.30	12	0.42	-349.00	1089.00	22757	20240322	-45.91	11470	20250225	7.32	16450	-25.17	20250108	11470	7.32	20250225	24150	-49.03	20240322	11470	7.32	20250225	0.56	N	048410	500	240 억	4617951	N	N	0	N	N
13	20250227	130532	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12390	70	2	0.57	2370874530	191792	100.29	12270	12560	12100	16010	8630	12320	12361.70	9.62	861511	3020	12593	12456	12303	12166	12013	12380	12090	240	3690	500	9360	10	1	48021608	5950	-35.50	11.38	12	0.40	-349.00	1089.00	22757	20240322	-45.56	11470	20250225	8.02	16450	-24.68	20250108	11470	8.02	20250225	24150	-48.70	20240322	11470	8.02	20250225	0.56	N	048410	500	240 억	4617951	N	N	0	N	N
14	20250227	120531	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12390	70	2	0.57	2160058680	174799	91.41	12270	12560	12100	16010	8630	12320	12357.39	9.62	861511	747	12593	12456	12303	12166	12013	12380	12090	240	3690	500	9360	10	1	48021608	5950	-35.50	11.38	12	0.36	-349.00	1089.00	22757	20240322	-45.56	11470	20250225	8.02	16450	-24.68	20250108	11470	8.02	20250225	24150	-48.70	20240322	11470	8.02	20250225	0.56	N	048410	500	240 억	4617951	N	N	0	N	N
15	20250227	110536	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12340	20	2	0.16	1961548190	158800	83.04	12270	12560	12100	16010	8630	12320	12352.32	9.62	861511	-970	12593	12456	12303	12166	12013	12380	12090	240	3690	500	9360	10	1	48021608	5926	-35.36	11.33	12	0.33	-349.00	1089.00	22757	20240322	-45.77	11470	20250225	7.59	16450	-24.98	20250108	11470	7.59	20250225	24150	-48.90	20240322	11470	7.59	20250225	0.56	N	048410	500	240 억	4617951	N	N	0	N	N
16	20250227	100550	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12500	180	2	1.46	1452214730	117716	61.56	12270	12560	12100	16010	8630	12320	12336.60	9.62	861511	11153	12593	12456	12303	12166	12013	12380	12090	240	3690	500	9360	10	1	48021608	6003	-35.82	11.48	12	0.25	-349.00	1089.00	22757	20240322	-45.07	11470	20250225	8.98	16450	-24.01	20250108	11470	8.98	20250225	24150	-48.24	20240322	11470	8.98	20250225	0.56	N	048410	500	240 억	4617951	N	N	0	N	N
17	20250227	090549	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12280	-40	5	-0.32	464923310	38060	19.90	12270	12310	12100	16010	8630	12320	12215.50	9.62	861511	-750	12593	12456	12303	12166	12013	12380	12090	240	3690	500	9360	10	1	48021608	5897	-35.19	11.28	12	0.08	-349.00	1089.00	22757	20240322	-46.04	11470	20250225	7.06	16450	-25.35	20250108	11470	7.06	20250225	24150	-49.15	20240322	11470	7.06	20250225	0.56	N	048410	500	240 억	4617951	N	N	0	N	N
18	20250226	160532	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12320	10	2	0.08	2331721300	189489	17.84	12330	12440	12150	16000	8620	12310	12305.29	9.46	0	-12226	13163	12736	12103	11676	11043	12950	11890	199	3690	500	9350	10	1	39821608	4906	-35.30	11.31	12	0.48	-349.00	1089.00	22757	20240322	-45.86	11470	20250225	7.41	16450	-25.11	20250108	11470	7.41	20250225	24150	-48.99	20240322	11470	7.41	20250225	0.55	N	048410	500	199 억	3766111	N	N	899	N	N
19	20250226	150534	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12360	50	2	0.41	2106134840	171254	16.13	12330	12440	12150	16000	8620	12310	12298.31	9.46	0	-16374	13163	12736	12103	11676	11043	12950	11890	199	3690	500	9350	10	1	39821608	4922	-35.42	11.35	12	0.43	-349.00	1089.00	22757	20240322	-45.69	11470	20250225	7.76	16450	-24.86	20250108	11470	7.76	20250225	24150	-48.82	20240322	11470	7.76	20250225	0.55	N	048410	500	199 억	3766111	N	N	899	N	N
20	20250226	140533	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12280	-30	5	-0.24	1830090810	148800	14.01	12330	12440	12150	16000	8620	12310	12299.00	9.46	0	-23283	13163	12736	12103	11676	11043	12950	11890	199	3690	500	9350	10	1	39821608	4890	-35.19	11.28	12	0.37	-349.00	1089.00	22757	20240322	-46.04	11470	20250225	7.06	16450	-25.35	20250108	11470	7.06	20250225	24150	-49.15	20240322	11470	7.06	20250225	0.55	N	048410	500	199 억	3766111	N	N	899	N	N
21	20250226	130532	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12320	10	2	0.08	1475320980	119948	11.29	12330	12440	12150	16000	8620	12310	12299.67	9.46	0	-22791	13163	12736	12103	11676	11043	12950	11890	199	3690	500	9350	10	1	39821608	4906	-35.30	11.31	12	0.30	-349.00	1089.00	22757	20240322	-45.86	11470	20250225	7.41	16450	-25.11	20250108	11470	7.41	20250225	24150	-48.99	20240322	11470	7.41	20250225	0.55	N	048410	500	199 억	3766111	N	N	899	N	N
22	20250226	120533	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12300	-10	5	-0.08	1311209760	106621	10.04	12330	12440	12150	16000	8620	12310	12297.86	9.46	0	-21418	13163	12736	12103	11676	11043	12950	11890	199	3690	500	9350	10	1	39821608	4898	-35.24	11.29	12	0.27	-349.00	1089.00	22757	20240322	-45.95	11470	20250225	7.24	16450	-25.23	20250108	11470	7.24	20250225	24150	-49.07	20240322	11470	7.24	20250225	0.55	N	048410	500	199 억	3766111	N	N	899	N	N
23	20250226	110531	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12340	30	2	0.24	1122625440	91304	8.60	12330	12440	12150	16000	8620	12310	12295.47	9.46	0	-17247	13163	12736	12103	11676	11043	12950	11890	199	3690	500	9350	10	1	39821608	4914	-35.36	11.33	12	0.23	-349.00	1089.00	22757	20240322	-45.77	11470	20250225	7.59	16450	-24.98	20250108	11470	7.59	20250225	24150	-48.90	20240322	11470	7.59	20250225	0.55	N	048410	500	199 억	3766111	N	N	899	N	N
24	20250226	100531	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12290	-20	5	-0.16	750492610	61241	5.77	12330	12340	12150	16000	8620	12310	12254.74	9.46	0	-23054	13163	12736	12103	11676	11043	12950	11890	199	3690	500	9350	10	1	39821608	4894	-35.21	11.29	12	0.15	-349.00	1089.00	22757	20240322	-45.99	11470	20250225	7.15	16450	-25.29	20250108	11470	7.15	20250225	24150	-49.11	20240322	11470	7.15	20250225	0.55	N	048410	500	199 억	3766111	N	N	899	N	N
25	20250226	090536	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12310	0	3	0.00	137176910	11166	1.05	12330	12330	12190	16000	8620	12310	12285.23	9.46	0	-5977	13163	12736	12103	11676	11043	12950	11890	199	3690	500	9350	10	1	39821608	4902	-35.27	11.30	12	0.03	-349.00	1089.00	22757	20240322	-45.91	11470	20250225	7.32	16450	-25.17	20250108	11470	7.32	20250225	24150	-49.03	20240322	11470	7.32	20250225	0.55	N	048410	500	199 억	3766111	N	N	899	N	N
26	20250225	160528	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12310	-880	5	-6.67	12769197930	1058209	649.45	11500	12530	11470	17140	9240	13190	12066.23	9.45	0	-55911	13683	13436	13253	13006	12823	13345	12915	199	3950	500	10020	10	1	39821608	4902	-35.27	11.30	12	2.66	-349.00	1089.00	22757	20240322	-45.91	11470	20250225	7.32	16450	-25.17	20250108	11470	7.32	20250225	24150	-49.03	20240322	11470	7.32	20250225	0.55	N	048410	500	199 억	3761163	N	N	899	N	N
27	20250225	150530	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12290	-900	5	-6.82	12436322050	1031139	632.84	11500	12530	11470	17140	9240	13190	12060.65	9.45	0	-50951	13683	13436	13253	13006	12823	13345	12915	199	3950	500	10020	10	1	39821608	4894	-35.21	11.29	12	2.59	-349.00	1089.00	22757	20240322	-45.99	11470	20250225	7.15	16450	-25.29	20250108	11470	7.15	20250225	24150	-49.11	20240322	11470	7.15	20250225	0.55	N	048410	500	199 억	3761163	N	N	2134	N	N
28	20250225	140529	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12350	-840	5	-6.37	11984829460	994437	610.31	11500	12530	11470	17140	9240	13190	12051.76	9.45	0	-45975	13683	13436	13253	13006	12823	13345	12915	199	3950	500	10020	10	1	39821608	4918	-35.39	11.34	12	2.50	-349.00	1089.00	22757	20240322	-45.73	11470	20250225	7.67	16450	-24.92	20250108	11470	7.67	20250225	24150	-48.86	20240322	11470	7.67	20250225	0.55	N	048410	500	199 억	3761163	N	N	2134	N	N
29	20250225	130531	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12280	-910	5	-6.90	11661383360	968198	594.21	11500	12530	11470	17140	9240	13190	12044.30	9.45	0	-42049	13683	13436	13253	13006	12823	13345	12915	199	3950	500	10020	10	1	39821608	4890	-35.19	11.28	12	2.43	-349.00	1089.00	22757	20240322	-46.04	11470	20250225	7.06	16450	-25.35	20250108	11470	7.06	20250225	24150	-49.15	20240322	11470	7.06	20250225	0.55	N	048410	500	199 억	3761163	N	N	2134	N	N
30	20250225	120527	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12280	-910	5	-6.90	11344623820	942415	578.39	11500	12530	11470	17140	9240	13190	12037.70	9.45	0	-36988	13683	13436	13253	13006	12823	13345	12915	199	3950	500	10020	10	1	39821608	4890	-35.19	11.28	12	2.37	-349.00	1089.00	22757	20240322	-46.04	11470	20250225	7.06	16450	-25.35	20250108	11470	7.06	20250225	24150	-49.15	20240322	11470	7.06	20250225	0.55	N	048410	500	199 억	3761163	N	N	2134	N	N
31	20250225	110528	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12490	-700	5	-5.31	10676565980	888539	545.32	11500	12530	11470	17140	9240	13190	12015.73	9.45	0	-18522	13683	13436	13253	13006	12823	13345	12915	199	3950	500	10020	10	1	39821608	4974	-35.79	11.47	12	2.23	-349.00	1089.00	22757	20240322	-45.12	11470	20250225	8.89	16450	-24.07	20250108	11470	8.89	20250225	24150	-48.28	20240322	11470	8.89	20250225	0.55	N	048410	500	199 억	3761163	N	N	2134	N	N
32	20250225	100527	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12230	-960	5	-7.28	9476064330	791310	485.65	11500	12360	11470	17140	9240	13190	11975.01	9.45	0	-30855	13683	13436	13253	13006	12823	13345	12915	199	3950	500	10020	10	1	39821608	4870	-35.04	11.23	12	1.99	-349.00	1089.00	22757	20240322	-46.26	11470	20250225	6.63	16450	-25.65	20250108	11470	6.63	20250225	24150	-49.36	20240322	11470	6.63	20250225	0.55	N	048410	500	199 억	3761163	N	N	2134	N	N
33	20250225	090531	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12190	-1000	5	-7.58	4043116390	344716	211.56	11500	12200	11470	17140	9240	13190	11728.41	9.45	0	53013	13683	13436	13253	13006	12823	13345	12915	199	3950	500	10020	10	1	39821608	4854	-34.93	11.19	12	0.87	-349.00	1089.00	22757	20240322	-46.43	11470	20250225	6.28	16450	-25.90	20250108	11470	6.28	20250225	24150	-49.52	20240322	11470	6.28	20250225	0.55	N	048410	500	199 억	3761163	N	N	2134	N	N
34	20250224	160526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13190	120	2	0.92	2125115720	161066	131.92	13280	13500	13070	16990	9150	13070	13194.09	9.46	0	-10412	13503	13286	13133	12916	12763	13395	13025	199	3920	500	9930	10	1	39821608	5252	-37.79	12.11	12	0.40	-349.00	1089.00	22757	20240322	-42.04	11920	20241206	10.65	16450	-19.82	20250108	12040	9.55	20250210	24150	-45.38	20240322	12040	9.55	20250210	0.56	N	048410	500	199 억	3765887	N	N	2134	N	N
35	20250224	150525	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13220	150	2	1.15	1965886910	148992	122.03	13280	13500	13070	16990	9150	13070	13194.60	9.46	0	-13767	13503	13286	13133	12916	12763	13395	13025	199	3920	500	9930	10	1	39821608	5264	-37.88	12.14	12	0.37	-349.00	1089.00	22757	20240322	-41.91	11920	20241206	10.91	16450	-19.64	20250108	12040	9.80	20250210	24150	-45.26	20240322	12040	9.80	20250210	0.56	N	048410	500	199 억	3765887	N	N	558	N	N
36	20250224	140524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13130	60	2	0.46	1717163610	130111	106.57	13280	13500	13070	16990	9150	13070	13197.70	9.46	0	-16860	13503	13286	13133	12916	12763	13395	13025	199	3920	500	9930	10	1	39821608	5229	-37.62	12.06	12	0.33	-349.00	1089.00	22757	20240322	-42.30	11920	20241206	10.15	16450	-20.18	20250108	12040	9.05	20250210	24150	-45.63	20240322	12040	9.05	20250210	0.56	N	048410	500	199 억	3765887	N	N	558	N	N
37	20250224	130526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13140	70	2	0.54	1549375690	117340	96.11	13280	13500	13070	16990	9150	13070	13204.18	9.46	0	-16646	13503	13286	13133	12916	12763	13395	13025	199	3920	500	9930	10	1	39821608	5233	-37.65	12.07	12	0.29	-349.00	1089.00	22757	20240322	-42.26	11920	20241206	10.23	16450	-20.12	20250108	12040	9.14	20250210	24150	-45.59	20240322	12040	9.14	20250210	0.56	N	048410	500	199 억	3765887	N	N	558	N	N
38	20250224	120523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13150	80	2	0.61	1416768070	107272	87.86	13280	13500	13070	16990	9150	13070	13207.28	9.46	0	-14845	13503	13286	13133	12916	12763	13395	13025	199	3920	500	9930	10	1	39821608	5237	-37.68	12.08	12	0.27	-349.00	1089.00	22757	20240322	-42.22	11920	20241206	10.32	16450	-20.06	20250108	12040	9.22	20250210	24150	-45.55	20240322	12040	9.22	20250210	0.56	N	048410	500	199 억	3765887	N	N	558	N	N
39	20250224	110522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13150	80	2	0.61	1212096200	91663	75.08	13280	13500	13130	16990	9150	13070	13223.43	9.46	0	-16319	13503	13286	13133	12916	12763	13395	13025	199	3920	500	9930	10	1	39821608	5237	-37.68	12.08	12	0.23	-349.00	1089.00	22757	20240322	-42.22	11920	20241206	10.32	16450	-20.06	20250108	12040	9.22	20250210	24150	-45.55	20240322	12040	9.22	20250210	0.56	N	048410	500	199 억	3765887	N	N	558	N	N
40	20250224	100522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13180	110	2	0.84	974124270	73609	60.29	13280	13500	13130	16990	9150	13070	13233.81	9.46	0	-11630	13503	13286	13133	12916	12763	13395	13025	199	3920	500	9930	10	1	39821608	5248	-37.77	12.10	12	0.18	-349.00	1089.00	22757	20240322	-42.08	11920	20241206	10.57	16450	-19.88	20250108	12040	9.47	20250210	24150	-45.42	20240322	12040	9.47	20250210	0.56	N	048410	500	199 억	3765887	N	N	558	N	N
41	20250224	090526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13300	230	2	1.76	279747060	21054	17.24	13280	13500	13180	16990	9150	13070	13287.33	9.46	0	-7143	13503	13286	13133	12916	12763	13395	13025	199	3920	500	9930	10	1	39821608	5296	-38.11	12.21	12	0.05	-349.00	1089.00	22757	20240322	-41.56	11920	20241206	11.58	16450	-19.15	20250108	12040	10.47	20250210	24150	-44.93	20240322	12040	10.47	20250210	0.56	N	048410	500	199 억	3765887	N	N	558	N	N
42	20250221	160521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13070	40	2	0.31	1590129050	121304	55.61	13030	13350	12980	16930	9130	13030	13108.83	9.47	0	-11000	13963	13496	13263	12796	12563	13380	12680	199	3900	500	9900	10	1	39821608	5205	-37.45	12.00	12	0.30	-349.00	1089.00	22757	20240322	-42.57	11920	20241206	9.65	16450	-20.55	20250108	12040	8.55	20250210	24150	-45.88	20240322	12040	8.55	20250210	0.56	N	048410	500	199 억	3772624	N	N	558	N	N
43	20250221	150524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13070	40	2	0.31	1489421990	113593	52.07	13030	13350	12980	16930	9130	13030	13112.00	9.47	0	-10833	13963	13496	13263	12796	12563	13380	12680	199	3900	500	9900	10	1	39821608	5205	-37.45	12.00	12	0.29	-349.00	1089.00	22757	20240322	-42.57	11920	20241206	9.65	16450	-20.55	20250108	12040	8.55	20250210	24150	-45.88	20240322	12040	8.55	20250210	0.56	N	048410	500	199 억	3772624	N	N	660	N	N
44	20250221	140523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13060	30	2	0.23	1340603420	102210	46.86	13030	13350	12980	16930	9130	13030	13116.26	9.47	0	-11845	13963	13496	13263	12796	12563	13380	12680	199	3900	500	9900	10	1	39821608	5201	-37.42	11.99	12	0.26	-349.00	1089.00	22757	20240322	-42.61	11920	20241206	9.56	16450	-20.61	20250108	12040	8.47	20250210	24150	-45.92	20240322	12040	8.47	20250210	0.56	N	048410	500	199 억	3772624	N	N	660	N	N
45	20250221	130523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13120	90	2	0.69	922019410	70066	32.12	13030	13350	12980	16930	9130	13030	13159.50	9.47	0	-6105	13963	13496	13263	12796	12563	13380	12680	199	3900	500	9900	10	1	39821608	5225	-37.59	12.05	12	0.18	-349.00	1089.00	22757	20240322	-42.35	11920	20241206	10.07	16450	-20.24	20250108	12040	8.97	20250210	24150	-45.67	20240322	12040	8.97	20250210	0.56	N	048410	500	199 억	3772624	N	N	660	N	N
46	20250221	120523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13080	50	2	0.38	808892410	61433	28.16	13030	13350	12980	16930	9130	13030	13167.31	9.47	0	-8173	13963	13496	13263	12796	12563	13380	12680	199	3900	500	9900	10	1	39821608	5209	-37.48	12.01	12	0.15	-349.00	1089.00	22757	20240322	-42.52	11920	20241206	9.73	16450	-20.49	20250108	12040	8.64	20250210	24150	-45.84	20240322	12040	8.64	20250210	0.56	N	048410	500	199 억	3772624	N	N	660	N	N
47	20250221	110521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13050	20	2	0.15	734317830	55735	25.55	13030	13350	12980	16930	9130	13030	13175.45	9.47	0	-10731	13963	13496	13263	12796	12563	13380	12680	199	3900	500	9900	10	1	39821608	5197	-37.39	11.98	12	0.14	-349.00	1089.00	22757	20240322	-42.66	11920	20241206	9.48	16450	-20.67	20250108	12040	8.39	20250210	24150	-45.96	20240322	12040	8.39	20250210	0.56	N	048410	500	199 억	3772624	N	N	660	N	N
48	20250221	100522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13150	120	2	0.92	593395660	44991	20.62	13030	13350	12980	16930	9130	13030	13189.60	9.47	0	-8637	13963	13496	13263	12796	12563	13380	12680	199	3900	500	9900	10	1	39821608	5237	-37.68	12.08	12	0.11	-349.00	1089.00	22757	20240322	-42.22	11920	20241206	10.32	16450	-20.06	20250108	12040	9.22	20250210	24150	-45.55	20240322	12040	9.22	20250210	0.56	N	048410	500	199 억	3772624	N	N	660	N	N
49	20250221	090523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13050	20	2	0.15	81770920	6279	2.88	13030	13060	12980	16930	9130	13030	13022.79	9.47	0	-3210	13963	13496	13263	12796	12563	13380	12680	199	3900	500	9900	10	1	39821608	5197	-37.39	11.98	12	0.02	-349.00	1089.00	22757	20240322	-42.66	11920	20241206	9.48	16450	-20.67	20250108	12040	8.39	20250210	24150	-45.96	20240322	12040	8.39	20250210	0.56	N	048410	500	199 억	3772624	N	N	660	N	N
50	20250220	160520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13030	-650	5	-4.75	2862976210	214752	175.22	13590	13730	13030	17780	9580	13680	13331.82	9.58	0	-52141	14053	13866	13683	13496	13313	13960	13590	199	4100	500	10390	10	1	39821608	5189	-37.34	11.97	12	0.54	-349.00	1089.00	22757	20240322	-42.74	11920	20241206	9.31	16450	-20.79	20250108	12040	8.22	20250210	24150	-46.05	20240322	12040	8.22	20250210	0.56	N	048410	500	199 억	3812938	N	N	660	N	N
51	20250220	150520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13180	-500	5	-3.65	2630429060	196973	160.72	13590	13730	13090	17780	9580	13680	13354.25	9.58	0	-45548	14053	13866	13683	13496	13313	13960	13590	199	4100	500	10390	10	1	39821608	5248	-37.77	12.10	12	0.49	-349.00	1089.00	22757	20240322	-42.08	11920	20241206	10.57	16450	-19.88	20250108	12040	9.47	20250210	24150	-45.42	20240322	12040	9.47	20250210	0.56	N	048410	500	199 억	3812938	N	N	491	N	N
52	20250220	140522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13220	-460	5	-3.36	2056595510	153392	125.16	13590	13730	13190	17780	9580	13680	13407.44	9.58	0	-25568	14053	13866	13683	13496	13313	13960	13590	199	4100	500	10390	10	1	39821608	5264	-37.88	12.14	12	0.39	-349.00	1089.00	22757	20240322	-41.91	11920	20241206	10.91	16450	-19.64	20250108	12040	9.80	20250210	24150	-45.26	20240322	12040	9.80	20250210	0.56	N	048410	500	199 억	3812938	N	N	491	N	N
53	20250220	130519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13360	-320	5	-2.34	1560277750	115933	94.59	13590	13730	13250	17780	9580	13680	13458.43	9.58	0	-19461	14053	13866	13683	13496	13313	13960	13590	199	4100	500	10390	10	1	39821608	5320	-38.28	12.27	12	0.29	-349.00	1089.00	22757	20240322	-41.29	11920	20241206	12.08	16450	-18.78	20250108	12040	10.96	20250210	24150	-44.68	20240322	12040	10.96	20250210	0.56	N	048410	500	199 억	3812938	N	N	491	N	N
54	20250220	120520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13340	-340	5	-2.49	1477292220	109710	89.52	13590	13730	13250	17780	9580	13680	13465.42	9.58	0	-17821	14053	13866	13683	13496	13313	13960	13590	199	4100	500	10390	10	1	39821608	5312	-38.22	12.25	12	0.28	-349.00	1089.00	22757	20240322	-41.38	11920	20241206	11.91	16450	-18.91	20250108	12040	10.80	20250210	24150	-44.76	20240322	12040	10.80	20250210	0.56	N	048410	500	199 억	3812938	N	N	491	N	N
55	20250220	110520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13310	-370	5	-2.70	1326117020	98360	80.25	13590	13730	13250	17780	9580	13680	13482.27	9.58	0	-13534	14053	13866	13683	13496	13313	13960	13590	199	4100	500	10390	10	1	39821608	5300	-38.14	12.22	12	0.25	-349.00	1089.00	22757	20240322	-41.51	11920	20241206	11.66	16450	-19.09	20250108	12040	10.55	20250210	24150	-44.89	20240322	12040	10.55	20250210	0.56	N	048410	500	199 억	3812938	N	N	491	N	N
56	20250220	100519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13420	-260	5	-1.90	785603240	57882	47.23	13590	13730	13410	17780	9580	13680	13572.49	9.58	0	-14076	14053	13866	13683	13496	13313	13960	13590	199	4100	500	10390	10	1	39821608	5344	-38.45	12.32	12	0.15	-349.00	1089.00	22757	20240322	-41.03	11920	20241206	12.58	16450	-18.42	20250108	12040	11.46	20250210	24150	-44.43	20240322	12040	11.46	20250210	0.56	N	048410	500	199 억	3812938	N	N	491	N	N
57	20250220	090522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13630	-50	5	-0.37	169410720	12469	10.17	13590	13680	13550	17780	9580	13680	13586.51	9.58	0	-5374	14053	13866	13683	13496	13313	13960	13590	199	4100	500	10390	10	1	39821608	5428	-39.05	12.52	12	0.03	-349.00	1089.00	22757	20240322	-40.11	11920	20241206	14.35	16450	-17.14	20250108	12040	13.21	20250210	24150	-43.56	20240322	12040	13.21	20250210	0.56	N	048410	500	199 억	3812938	N	N	491	N	N
58	20250219	160518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13680	80	2	0.59	1671751920	121805	58.23	13500	13870	13500	17680	9520	13600	13725.15	9.58	0	1051	14173	13886	13613	13326	13053	14030	13470	199	4080	500	10330	10	1	39821608	5448	-39.20	12.56	12	0.31	-349.00	1089.00	22757	20240322	-39.89	11920	20241206	14.77	16450	-16.84	20250108	12040	13.62	20250210	24150	-43.35	20240322	12040	13.62	20250210	0.55	N	048410	500	199 억	3816068	N	N	491	N	N
59	20250219	150519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13730	130	2	0.96	1603953520	116860	55.87	13500	13870	13500	17680	9520	13600	13725.43	9.58	0	1795	14173	13886	13613	13326	13053	14030	13470	199	4080	500	10330	10	1	39821608	5468	-39.34	12.61	12	0.29	-349.00	1089.00	22757	20240322	-39.67	11920	20241206	15.18	16450	-16.53	20250108	12040	14.04	20250210	24150	-43.15	20240322	12040	14.04	20250210	0.55	N	048410	500	199 억	3816068	N	N	13	N	N
60	20250219	140517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13750	150	2	1.10	1406002840	102435	48.97	13500	13870	13500	17680	9520	13600	13725.81	9.58	0	3535	14173	13886	13613	13326	13053	14030	13470	199	4080	500	10330	10	1	39821608	5475	-39.40	12.63	12	0.26	-349.00	1089.00	22757	20240322	-39.58	11920	20241206	15.35	16450	-16.41	20250108	12040	14.20	20250210	24150	-43.06	20240322	12040	14.20	20250210	0.55	N	048410	500	199 억	3816068	N	N	13	N	N
61	20250219	130517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13700	100	2	0.74	1252862180	91272	43.63	13500	13870	13500	17680	9520	13600	13726.69	9.58	0	5575	14173	13886	13613	13326	13053	14030	13470	199	4080	500	10330	10	1	39821608	5456	-39.26	12.58	12	0.23	-349.00	1089.00	22757	20240322	-39.80	11920	20241206	14.93	16450	-16.72	20250108	12040	13.79	20250210	24150	-43.27	20240322	12040	13.79	20250210	0.55	N	048410	500	199 억	3816068	N	N	13	N	N
62	20250219	120517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13750	150	2	1.10	1027829450	74881	35.80	13500	13870	13500	17680	9520	13600	13726.17	9.58	0	8208	14173	13886	13613	13326	13053	14030	13470	199	4080	500	10330	10	1	39821608	5475	-39.40	12.63	12	0.19	-349.00	1089.00	22757	20240322	-39.58	11920	20241206	15.35	16450	-16.41	20250108	12040	14.20	20250210	24150	-43.06	20240322	12040	14.20	20250210	0.55	N	048410	500	199 억	3816068	N	N	13	N	N
63	20250219	110518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13760	160	2	1.18	892489480	65055	31.10	13500	13870	13500	17680	9520	13600	13719.00	9.58	0	6363	14173	13886	13613	13326	13053	14030	13470	199	4080	500	10330	10	1	39821608	5479	-39.43	12.64	12	0.16	-349.00	1089.00	22757	20240322	-39.54	11920	20241206	15.44	16450	-16.35	20250108	12040	14.29	20250210	24150	-43.02	20240322	12040	14.29	20250210	0.55	N	048410	500	199 억	3816068	N	N	13	N	N
64	20250219	100517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13760	160	2	1.18	491184350	35988	17.20	13500	13770	13500	17680	9520	13600	13648.56	9.58	0	571	14173	13886	13613	13326	13053	14030	13470	199	4080	500	10330	10	1	39821608	5479	-39.43	12.64	12	0.09	-349.00	1089.00	22757	20240322	-39.54	11920	20241206	15.44	16450	-16.35	20250108	12040	14.29	20250210	24150	-43.02	20240322	12040	14.29	20250210	0.55	N	048410	500	199 억	3816068	N	N	13	N	N
65	20250219	090519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13610	10	2	0.07	105639590	7805	3.73	13500	13680	13500	17680	9520	13600	13534.86	9.58	0	793	14173	13886	13613	13326	13053	14030	13470	199	4080	500	10330	10	1	39821608	5420	-39.00	12.50	12	0.02	-349.00	1089.00	22757	20240322	-40.19	11920	20241206	14.18	16450	-17.26	20250108	12040	13.04	20250210	24150	-43.64	20240322	12040	13.04	20250210	0.55	N	048410	500	199 억	3816068	N	N	13	N	N
66	20250218	160517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13600	180	2	1.34	2811733530	206529	148.01	13400	13900	13340	17440	9400	13420	13614.25	9.58	0	812	13900	13660	13470	13230	13040	13780	13350	199	4020	500	10190	10	1	39821608	5416	-38.97	12.49	12	0.52	-349.00	1089.00	22757	20240322	-40.24	11920	20241206	14.09	16450	-17.33	20250108	12040	12.96	20250210	24150	-43.69	20240322	12040	12.96	20250210	0.57	N	048410	500	199 억	3813634	N	N	13	N	N
67	20250218	150517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13500	80	2	0.60	2619747830	192365	137.86	13400	13900	13340	17440	9400	13420	13618.64	9.58	0	-5753	13900	13660	13470	13230	13040	13780	13350	199	4020	500	10190	10	1	39821608	5376	-38.68	12.40	12	0.48	-349.00	1089.00	22757	20240322	-40.68	11920	20241206	13.26	16450	-17.93	20250108	12040	12.13	20250210	24150	-44.10	20240322	12040	12.13	20250210	0.57	N	048410	500	199 억	3813634	N	N	1070	N	N
68	20250218	140517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13800	380	2	2.83	2064316360	152029	108.95	13400	13810	13340	17440	9400	13420	13578.44	9.58	0	680	13900	13660	13470	13230	13040	13780	13350	199	4020	500	10190	10	1	39821608	5495	-39.54	12.67	12	0.38	-349.00	1089.00	22757	20240322	-39.36	11920	20241206	15.77	16450	-16.11	20250108	12040	14.62	20250210	24150	-42.86	20240322	12040	14.62	20250210	0.57	N	048410	500	199 억	3813634	N	N	1070	N	N
69	20250218	130516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13640	220	2	1.64	1322087800	97960	70.21	13400	13650	13340	17440	9400	13420	13496.20	9.58	0	-3694	13900	13660	13470	13230	13040	13780	13350	199	4020	500	10190	10	1	39821608	5432	-39.08	12.53	12	0.25	-349.00	1089.00	22757	20240322	-40.06	11920	20241206	14.43	16450	-17.08	20250108	12040	13.29	20250210	24150	-43.52	20240322	12040	13.29	20250210	0.57	N	048410	500	199 억	3813634	N	N	1070	N	N
70	20250218	120516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13480	60	2	0.45	988132820	73301	52.53	13400	13640	13340	17440	9400	13420	13480.49	9.58	0	-3856	13900	13660	13470	13230	13040	13780	13350	199	4020	500	10190	10	1	39821608	5368	-38.62	12.38	12	0.18	-349.00	1089.00	22757	20240322	-40.77	11920	20241206	13.09	16450	-18.05	20250108	12040	11.96	20250210	24150	-44.18	20240322	12040	11.96	20250210	0.57	N	048410	500	199 억	3813634	N	N	1070	N	N
71	20250218	110516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13460	40	2	0.30	796707860	59048	42.32	13400	13640	13340	17440	9400	13420	13492.55	9.58	0	2589	13900	13660	13470	13230	13040	13780	13350	199	4020	500	10190	10	1	39821608	5360	-38.57	12.36	12	0.15	-349.00	1089.00	22757	20240322	-40.85	11920	20241206	12.92	16450	-18.18	20250108	12040	11.79	20250210	24150	-44.27	20240322	12040	11.79	20250210	0.57	N	048410	500	199 억	3813634	N	N	1070	N	N
72	20250218	100516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13500	80	2	0.60	550132070	40771	29.22	13400	13640	13340	17440	9400	13420	13493.23	9.58	0	749	13900	13660	13470	13230	13040	13780	13350	199	4020	500	10190	10	1	39821608	5376	-38.68	12.40	12	0.10	-349.00	1089.00	22757	20240322	-40.68	11920	20241206	13.26	16450	-17.93	20250108	12040	12.13	20250210	24150	-44.10	20240322	12040	12.13	20250210	0.57	N	048410	500	199 억	3813634	N	N	1070	N	N
73	20250218	090517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13420	0	3	0.00	133591820	9972	7.15	13400	13490	13340	17440	9400	13420	13396.68	9.58	0	-3604	13900	13660	13470	13230	13040	13780	13350	199	4020	500	10190	10	1	39821608	5344	-38.45	12.32	12	0.03	-349.00	1089.00	22757	20240322	-41.03	11920	20241206	12.58	16450	-18.42	20250108	12040	11.46	20250210	24150	-44.43	20240322	12040	11.46	20250210	0.57	N	048410	500	199 억	3813634	N	N	1070	N	N
74	20250217	160516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13420	20	2	0.15	1859446560	138307	55.74	13390	13710	13280	17420	9380	13400	13444.38	9.58	0	2443	14313	13856	13613	13156	12913	13735	13035	199	4020	500	10180	10	1	39821608	5344	-36.77	11.80	12	0.35	-365.00	1137.00	22757	20240322	-41.03	11920	20241206	12.58	16450	-18.42	20250108	12040	11.46	20250210	24150	-44.43	20240322	12040	11.46	20250210	0.55	N	048410	500	199 억	3813701	N	N	1070	N	N
75	20250217	150515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13400	0	3	0.00	1732045310	128785	51.90	13390	13710	13280	17420	9380	13400	13449.14	9.58	0	5420	14313	13856	13613	13156	12913	13735	13035	199	4020	500	10180	10	1	39821608	5336	-36.71	11.79	12	0.32	-365.00	1137.00	22757	20240322	-41.12	11920	20241206	12.42	16450	-18.54	20250108	12040	11.30	20250210	24150	-44.51	20240322	12040	11.30	20250210	0.55	N	048410	500	199 억	3813701	N	N	968	N	N
76	20250217	140515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13390	-10	5	-0.07	1546364280	114891	46.30	13390	13710	13280	17420	9380	13400	13459.43	9.58	0	4571	14313	13856	13613	13156	12913	13735	13035	199	4020	500	10180	10	1	39821608	5332	-36.68	11.78	12	0.29	-365.00	1137.00	22757	20240322	-41.16	11920	20241206	12.33	16450	-18.60	20250108	12040	11.21	20250210	24150	-44.55	20240322	12040	11.21	20250210	0.55	N	048410	500	199 억	3813701	N	N	968	N	N
77	20250217	130516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13490	90	2	0.67	1344246370	99848	40.24	13390	13710	13280	17420	9380	13400	13462.96	9.58	0	7306	14313	13856	13613	13156	12913	13735	13035	199	4020	500	10180	10	1	39821608	5372	-36.96	11.86	12	0.25	-365.00	1137.00	22757	20240322	-40.72	11920	20241206	13.17	16450	-17.99	20250108	12040	12.04	20250210	24150	-44.14	20240322	12040	12.04	20250210	0.55	N	048410	500	199 억	3813701	N	N	968	N	N
78	20250217	120517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13500	100	2	0.75	1175241320	87322	35.19	13390	13710	13280	17420	9380	13400	13458.74	9.58	0	7296	14313	13856	13613	13156	12913	13735	13035	199	4020	500	10180	10	1	39821608	5376	-36.99	11.87	12	0.22	-365.00	1137.00	22757	20240322	-40.68	11920	20241206	13.26	16450	-17.93	20250108	12040	12.13	20250210	24150	-44.10	20240322	12040	12.13	20250210	0.55	N	048410	500	199 억	3813701	N	N	968	N	N
79	20250217	110516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13540	140	2	1.04	1004507690	74653	30.09	13390	13710	13280	17420	9380	13400	13455.73	9.58	0	5963	14313	13856	13613	13156	12913	13735	13035	199	4020	500	10180	10	1	39821608	5392	-37.10	11.91	12	0.19	-365.00	1137.00	22757	20240322	-40.50	11920	20241206	13.59	16450	-17.69	20250108	12040	12.46	20250210	24150	-43.93	20240322	12040	12.46	20250210	0.55	N	048410	500	199 억	3813701	N	N	968	N	N
80	20250217	100513	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13420	20	2	0.15	594307820	44442	17.91	13390	13470	13280	17420	9380	13400	13372.63	9.58	0	-152	14313	13856	13613	13156	12913	13735	13035	199	4020	500	10180	10	1	39821608	5344	-36.77	11.80	12	0.11	-365.00	1137.00	22757	20240322	-41.03	11920	20241206	12.58	16450	-18.42	20250108	12040	11.46	20250210	24150	-44.43	20240322	12040	11.46	20250210	0.55	N	048410	500	199 억	3813701	N	N	968	N	N
81	20250217	090515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13330	-70	5	-0.52	127499890	9561	3.85	13390	13400	13280	17420	9380	13400	13335.07	9.58	0	48	14313	13856	13613	13156	12913	13735	13035	199	4020	500	10180	10	1	39821608	5308	-36.52	11.72	12	0.02	-365.00	1137.00	22757	20240322	-41.42	11920	20241206	11.83	16450	-18.97	20250108	12040	10.71	20250210	24150	-44.80	20240322	12040	10.71	20250210	0.55	N	048410	500	199 억	3813701	N	N	968	N	N
82	20250214	160513	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13400	-570	5	-4.08	3371625890	246882	153.34	13990	14070	13370	18160	9780	13970	13657.93	9.60	0	-13579	14410	14190	14070	13850	13730	14130	13790	199	4190	500	10610	10	1	39821608	5336	-36.71	11.79	12	0.62	-365.00	1137.00	23323	20240201	-42.55	11920	20241206	12.42	16450	-18.54	20250108	12040	11.30	20250210	24150	-44.51	20240322	12040	11.30	20250210	0.54	N	048410	500	199 억	3823445	N	N	968	N	N
83	20250214	150511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13410	-560	5	-4.01	3166186570	231547	143.82	13990	14070	13380	18160	9780	13970	13674.06	9.60	0	-5563	14410	14190	14070	13850	13730	14130	13790	199	4190	500	10610	10	1	39821608	5340	-36.74	11.79	12	0.58	-365.00	1137.00	23323	20240201	-42.50	11920	20241206	12.50	16450	-18.48	20250108	12040	11.38	20250210	24150	-44.47	20240322	12040	11.38	20250210	0.54	N	048410	500	199 억	3823445	N	N	0	N	N
84	20250214	140513	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13480	-490	5	-3.51	2774262210	202402	125.72	13990	14070	13450	18160	9780	13970	13706.69	9.60	0	8431	14410	14190	14070	13850	13730	14130	13790	199	4190	500	10610	10	1	39821608	5368	-36.93	11.86	12	0.51	-365.00	1137.00	23323	20240201	-42.20	11920	20241206	13.09	16450	-18.05	20250108	12040	11.96	20250210	24150	-44.18	20240322	12040	11.96	20250210	0.54	N	048410	500	199 억	3823445	N	N	0	N	N
85	20250214	130515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13600	-370	5	-2.65	2286008620	166273	103.28	13990	14070	13510	18160	9780	13970	13748.53	9.60	0	13327	14410	14190	14070	13850	13730	14130	13790	199	4190	500	10610	10	1	39821608	5416	-37.26	11.96	12	0.42	-365.00	1137.00	23323	20240201	-41.69	11920	20241206	14.09	16450	-17.33	20250108	12040	12.96	20250210	24150	-43.69	20240322	12040	12.96	20250210	0.54	N	048410	500	199 억	3823445	N	N	0	N	N
86	20250214	120512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13730	-240	5	-1.72	1741279310	126185	78.38	13990	14070	13590	18160	9780	13970	13799.42	9.60	0	10967	14410	14190	14070	13850	13730	14130	13790	199	4190	500	10610	10	1	39821608	5468	-37.62	12.08	12	0.32	-365.00	1137.00	23323	20240201	-41.13	11920	20241206	15.18	16450	-16.53	20250108	12040	14.04	20250210	24150	-43.15	20240322	12040	14.04	20250210	0.54	N	048410	500	199 억	3823445	N	N	0	N	N
87	20250214	110510	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13800	-170	5	-1.22	1573776680	113993	70.80	13990	14070	13590	18160	9780	13970	13805.91	9.60	0	14161	14410	14190	14070	13850	13730	14130	13790	199	4190	500	10610	10	1	39821608	5495	-37.81	12.14	12	0.29	-365.00	1137.00	23323	20240201	-40.83	11920	20241206	15.77	16450	-16.11	20250108	12040	14.62	20250210	24150	-42.86	20240322	12040	14.62	20250210	0.54	N	048410	500	199 억	3823445	N	N	0	N	N
88	20250214	100512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13670	-300	5	-2.15	1311752070	94920	58.96	13990	14070	13590	18160	9780	13970	13819.55	9.60	0	11930	14410	14190	14070	13850	13730	14130	13790	199	4190	500	10610	10	1	39821608	5444	-37.45	12.02	12	0.24	-365.00	1137.00	23323	20240201	-41.39	11920	20241206	14.68	16450	-16.90	20250108	12040	13.54	20250210	24150	-43.40	20240322	12040	13.54	20250210	0.54	N	048410	500	199 억	3823445	N	N	0	N	N
89	20250214	090514	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14000	30	2	0.21	130736590	9359	5.81	13990	14020	13930	18160	9780	13970	13969.08	9.60	0	-2854	14410	14190	14070	13850	13730	14130	13790	199	4190	500	10610	10	1	39821608	5575	-38.36	12.31	12	0.02	-365.00	1137.00	23323	20240201	-39.97	11920	20241206	17.45	16450	-14.89	20250108	12040	16.28	20250210	24150	-42.03	20240322	12040	16.28	20250210	0.54	N	048410	500	199 억	3823445	N	N	0	N	N
90	20250213	160509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13970	-130	5	-0.92	2245283750	159504	45.75	14250	14290	13950	18330	9870	14100	14076.63	9.60	0	1043	15066	14582	14216	13732	13366	14825	13975	199	4230	500	10710	10	1	39821608	5563	-38.27	12.29	12	0.40	-365.00	1137.00	24218	20240131	-42.32	11920	20241206	17.20	16450	-15.08	20250108	12040	16.03	20250210	24150	-42.15	20240322	12040	16.03	20250210	0.53	N	048410	500	199 억	3823280	N	N	0	N	N
91	20250213	150508	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13990	-110	5	-0.78	2035176900	144492	41.45	14250	14290	13950	18330	9870	14100	14085.01	9.60	0	1838	15066	14582	14216	13732	13366	14825	13975	199	4230	500	10710	10	1	39821608	5571	-38.33	12.30	12	0.36	-365.00	1137.00	24218	20240131	-42.23	11920	20241206	17.37	16450	-14.95	20250108	12040	16.20	20250210	24150	-42.07	20240322	12040	16.20	20250210	0.53	N	048410	500	199 억	3823280	N	N	0	N	N
92	20250213	140507	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14120	20	2	0.14	1749293360	124075	35.59	14250	14290	13970	18330	9870	14100	14098.67	9.60	0	8196	15066	14582	14216	13732	13366	14825	13975	199	4230	500	10710	10	1	39821608	5623	-38.68	12.42	12	0.31	-365.00	1137.00	24218	20240131	-41.70	11920	20241206	18.46	16450	-14.16	20250108	12040	17.28	20250210	24150	-41.53	20240322	12040	17.28	20250210	0.53	N	048410	500	199 억	3823280	N	N	0	N	N
93	20250213	130508	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14080	-20	5	-0.14	1439113410	101990	29.26	14250	14290	13970	18330	9870	14100	14110.38	9.60	0	7879	15066	14582	14216	13732	13366	14825	13975	199	4230	500	10710	10	1	39821608	5607	-38.58	12.38	12	0.26	-365.00	1137.00	24218	20240131	-41.86	11920	20241206	18.12	16450	-14.41	20250108	12040	16.94	20250210	24150	-41.70	20240322	12040	16.94	20250210	0.53	N	048410	500	199 억	3823280	N	N	0	N	N
94	20250213	120509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14150	50	2	0.35	1206462900	85490	24.52	14250	14290	13970	18330	9870	14100	14112.38	9.60	0	8630	15066	14582	14216	13732	13366	14825	13975	199	4230	500	10710	10	1	39821608	5635	-38.77	12.45	12	0.21	-365.00	1137.00	24218	20240131	-41.57	11920	20241206	18.71	16450	-13.98	20250108	12040	17.52	20250210	24150	-41.41	20240322	12040	17.52	20250210	0.53	N	048410	500	199 억	3823280	N	N	0	N	N
95	20250213	110505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14100	0	3	0.00	947516240	67184	19.27	14250	14290	13970	18330	9870	14100	14103.32	9.60	0	4302	15066	14582	14216	13732	13366	14825	13975	199	4230	500	10710	10	1	39821608	5615	-38.63	12.40	12	0.17	-365.00	1137.00	24218	20240131	-41.78	11920	20241206	18.29	16450	-14.29	20250108	12040	17.11	20250210	24150	-41.61	20240322	12040	17.11	20250210	0.53	N	048410	500	199 억	3823280	N	N	0	N	N
96	20250213	100509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14080	-20	5	-0.14	619311320	43830	12.57	14250	14290	13970	18330	9870	14100	14130.11	9.60	0	3777	15066	14582	14216	13732	13366	14825	13975	199	4230	500	10710	10	1	39821608	5607	-38.58	12.38	12	0.11	-365.00	1137.00	24218	20240131	-41.86	11920	20241206	18.12	16450	-14.41	20250108	12040	16.94	20250210	24150	-41.70	20240322	12040	16.94	20250210	0.53	N	048410	500	199 억	3823280	N	N	0	N	N
97	20250213	090506	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14140	40	2	0.28	146726360	10400	2.98	14250	14250	14000	18330	9870	14100	14108.62	9.60	0	244	15066	14582	14216	13732	13366	14825	13975	199	4230	500	10710	10	1	39821608	5631	-38.74	12.44	12	0.03	-365.00	1137.00	24218	20240131	-41.61	11920	20241206	18.62	16450	-14.04	20250108	12040	17.44	20250210	24150	-41.45	20240322	12040	17.44	20250210	0.53	N	048410	500	199 억	3823280	N	N	0	N	N
98	20250212	160505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14100	-280	5	-1.95	4962331650	346603	21.01	14030	14700	13850	18690	10070	14380	14317.20	9.59	0	3288	16966	15672	13996	12702	11026	16320	13350	199	4310	500	10920	10	1	39821608	5615	-38.63	12.40	12	0.87	-365.00	1137.00	24689	20240130	-42.89	11920	20241206	18.29	16450	-14.29	20250108	12040	17.11	20250210	24150	-41.61	20240322	12040	17.11	20250210	0.54	N	048410	500	199 억	3818112	N	N	1402	N	N
99	20250212	150504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14250	-130	5	-0.90	4600980330	321100	19.47	14030	14700	13850	18690	10070	14380	14328.80	9.59	0	4838	16966	15672	13996	12702	11026	16320	13350	199	4310	500	10920	10	1	39821608	5675	-39.04	12.53	12	0.81	-365.00	1137.00	24689	20240130	-42.28	11920	20241206	19.55	16450	-13.37	20250108	12040	18.36	20250210	24150	-40.99	20240322	12040	18.36	20250210	0.54	N	048410	500	199 억	3818112	N	N	1402	N	N
100	20250212	140505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14350	-30	5	-0.21	4295061310	299691	18.17	14030	14700	13850	18690	10070	14380	14331.62	9.59	0	1966	16966	15672	13996	12702	11026	16320	13350	199	4310	500	10920	10	1	39821608	5714	-39.32	12.62	12	0.75	-365.00	1137.00	24689	20240130	-41.88	11920	20241206	20.39	16450	-12.77	20250108	12040	19.19	20250210	24150	-40.58	20240322	12040	19.19	20250210	0.54	N	048410	500	199 억	3818112	N	N	1402	N	N
101	20250212	130506	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14410	30	2	0.21	4009002900	279774	16.96	14030	14700	13850	18690	10070	14380	14329.42	9.59	0	3133	16966	15672	13996	12702	11026	16320	13350	199	4310	500	10920	10	1	39821608	5738	-39.48	12.67	12	0.70	-365.00	1137.00	24689	20240130	-41.63	11920	20241206	20.89	16450	-12.40	20250108	12040	19.68	20250210	24150	-40.33	20240322	12040	19.68	20250210	0.54	N	048410	500	199 억	3818112	N	N	1402	N	N
102	20250212	120505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14250	-130	5	-0.90	3314599890	231900	14.06	14030	14700	13850	18690	10070	14380	14293.21	9.59	0	-6157	16966	15672	13996	12702	11026	16320	13350	199	4310	500	10920	10	1	39821608	5675	-39.04	12.53	12	0.58	-365.00	1137.00	24689	20240130	-42.28	11920	20241206	19.55	16450	-13.37	20250108	12040	18.36	20250210	24150	-40.99	20240322	12040	18.36	20250210	0.54	N	048410	500	199 억	3818112	N	N	1402	N	N
103	20250212	110504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14310	-70	5	-0.49	3046090910	213166	12.92	14030	14700	13850	18690	10070	14380	14289.74	9.59	0	-4250	16966	15672	13996	12702	11026	16320	13350	199	4310	500	10920	10	1	39821608	5698	-39.21	12.59	12	0.54	-365.00	1137.00	24689	20240130	-42.04	11920	20241206	20.05	16450	-13.01	20250108	12040	18.85	20250210	24150	-40.75	20240322	12040	18.85	20250210	0.54	N	048410	500	199 억	3818112	N	N	1402	N	N
104	20250212	100505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14430	50	2	0.35	2660970110	186383	11.30	14030	14700	13850	18690	10070	14380	14276.87	9.59	0	-291	16966	15672	13996	12702	11026	16320	13350	199	4310	500	10920	10	1	39821608	5746	-39.53	12.69	12	0.47	-365.00	1137.00	24689	20240130	-41.55	11920	20241206	21.06	16450	-12.28	20250108	12040	19.85	20250210	24150	-40.25	20240322	12040	19.85	20250210	0.54	N	048410	500	199 억	3818112	N	N	1402	N	N
105	20250212	090508	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14000	-380	5	-2.64	765163020	54608	3.31	14030	14200	13850	18690	10070	14380	14011.60	9.59	0	1760	16966	15672	13996	12702	11026	16320	13350	199	4310	500	10920	10	1	39821608	5575	-38.36	12.31	12	0.14	-365.00	1137.00	24689	20240130	-43.29	11920	20241206	17.45	16450	-14.89	20250108	12040	16.28	20250210	24150	-42.03	20240322	12040	16.28	20250210	0.54	N	048410	500	199 억	3818112	N	N	1402	N	N
106	20250211	160505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14380	2020	2	16.34	23032444640	1639325	1245.22	12360	15290	12320	16060	8660	12360	14049.63	9.10	0	189598	12613	12486	12263	12136	11913	12550	12200	199	3700	500	9390	10	1	39821608	5726	-39.40	12.65	12	4.12	-365.00	1137.00	24689	20240130	-41.76	11920	20241206	20.64	16450	-12.58	20250108	12040	19.44	20250210	24150	-40.46	20240322	12040	19.44	20250210	0.52	N	048410	500	199 억	3623988	N	N	1402	N	N
107	20250211	150505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14720	2360	2	19.09	21567992650	1538542	1168.67	12360	15290	12320	16060	8660	12360	14018.46	9.10	0	165580	12613	12486	12263	12136	11913	12550	12200	199	3700	500	9390	10	1	39821608	5862	-40.33	12.95	12	3.86	-365.00	1137.00	24689	20240130	-40.38	11920	20241206	23.49	16450	-10.52	20250108	12040	22.26	20250210	24150	-39.05	20240322	12040	22.26	20250210	0.52	N	048410	500	199 억	3623988	N	N	6244	N	N
108	20250211	140506	55	60.00	KSQ150		화학	N	N	N	Y	60	N	14620	2260	2	18.28	13451697170	990887	752.67	12360	14620	12320	16060	8660	12360	13575.41	9.10	0	176007	12613	12486	12263	12136	11913	12550	12200	199	3700	500	9390	10	1	39821608	5822	-40.05	12.86	12	2.49	-365.00	1137.00	24689	20240130	-40.78	11920	20241206	22.65	16450	-11.12	20250108	12040	21.43	20250210	24150	-39.46	20240322	12040	21.43	20250210	0.52	N	048410	500	199 억	3623988	N	N	6244	N	N
109	20250211	130504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13880	1520	2	12.30	9814056550	734556	557.97	12360	14180	12320	16060	8660	12360	13360.53	9.10	0	105133	12613	12486	12263	12136	11913	12550	12200	199	3700	500	9390	10	1	39821608	5527	-38.03	12.21	12	1.84	-365.00	1137.00	24689	20240130	-43.78	11920	20241206	16.44	16450	-15.62	20250108	12040	15.28	20250210	24150	-42.53	20240322	12040	15.28	20250210	0.52	N	048410	500	199 억	3623988	N	N	6244	N	N
110	20250211	120504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13500	1140	2	9.22	5543384870	425564	323.26	12360	13520	12320	16060	8660	12360	13025.97	9.10	0	102080	12613	12486	12263	12136	11913	12550	12200	199	3700	500	9390	10	1	39821608	5376	-36.99	11.87	12	1.07	-365.00	1137.00	24689	20240130	-45.32	11920	20241206	13.26	16450	-17.93	20250108	12040	12.13	20250210	24150	-44.10	20240322	12040	12.13	20250210	0.52	N	048410	500	199 억	3623988	N	N	6244	N	N
111	20250211	110505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13050	690	2	5.58	3932596860	304608	231.38	12360	13220	12320	16060	8660	12360	12910.35	9.10	0	77916	12613	12486	12263	12136	11913	12550	12200	199	3700	500	9390	10	1	39821608	5197	-35.75	11.48	12	0.76	-365.00	1137.00	24689	20240130	-47.14	11920	20241206	9.48	16450	-20.67	20250108	12040	8.39	20250210	24150	-45.96	20240322	12040	8.39	20250210	0.52	N	048410	500	199 억	3623988	N	N	6244	N	N
112	20250211	100505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	13020	660	2	5.34	2703628180	210579	159.95	12360	13150	12320	16060	8660	12360	12839.02	9.10	0	47440	12613	12486	12263	12136	11913	12550	12200	199	3700	500	9390	10	1	39821608	5185	-35.67	11.45	12	0.53	-365.00	1137.00	24689	20240130	-47.26	11920	20241206	9.23	16450	-20.85	20250108	12040	8.14	20250210	24150	-46.09	20240322	12040	8.14	20250210	0.52	N	048410	500	199 억	3623988	N	N	6244	N	N
113	20250211	090507	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12390	30	2	0.24	114543620	9215	7.00	12360	12500	12360	16060	8660	12360	12430.13	9.10	0	-4266	12613	12486	12263	12136	11913	12550	12200	199	3700	500	9390	10	1	39821608	4934	-33.95	10.90	12	0.02	-365.00	1137.00	24689	20240130	-49.82	11920	20241206	3.94	16450	-24.68	20250108	12040	2.91	20250210	24150	-48.70	20240322	12040	2.91	20250210	0.52	N	048410	500	199 억	3623988	N	N	6244	N	N
114	20250210	160503	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12360	-20	5	-0.16	1580437970	128934	54.23	12300	12390	12040	16090	8670	12380	12257.61	9.05	0	-104	13153	12766	12433	12046	11713	12600	11880	199	3710	500	9400	10	1	39821608	4922	-33.86	10.87	12	0.32	-365.00	1137.00	24689	20240130	-49.94	11920	20241206	3.69	16450	-24.86	20250108	12040	2.66	20250210	24150	-48.82	20240322	12040	2.66	20250210	0.51	N	048410	500	199 억	3605543	N	N	6244	N	N
115	20250210	150502	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12280	-100	5	-0.81	1361176890	111116	46.74	12300	12390	12040	16090	8670	12380	12249.91	9.05	0	-8029	13153	12766	12433	12046	11713	12600	11880	199	3710	500	9400	10	1	39821608	4890	-33.64	10.80	12	0.28	-365.00	1137.00	24689	20240130	-50.26	11920	20241206	3.02	16450	-25.35	20250108	12040	1.99	20250210	24150	-49.15	20240322	12040	1.99	20250210	0.51	N	048410	500	199 억	3605543	N	N	2676	N	N
116	20250210	140502	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12290	-90	5	-0.73	1195365770	97634	41.07	12300	12390	12040	16090	8670	12380	12243.17	9.05	0	-7516	13153	12766	12433	12046	11713	12600	11880	199	3710	500	9400	10	1	39821608	4894	-33.67	10.81	12	0.25	-365.00	1137.00	24689	20240130	-50.22	11920	20241206	3.10	16450	-25.29	20250108	12040	2.08	20250210	24150	-49.11	20240322	12040	2.08	20250210	0.51	N	048410	500	199 억	3605543	N	N	2676	N	N
117	20250210	130503	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12210	-170	5	-1.37	971350050	79362	33.38	12300	12390	12040	16090	8670	12380	12239.27	9.05	0	-7211	13153	12766	12433	12046	11713	12600	11880	199	3710	500	9400	10	1	39821608	4862	-33.45	10.74	12	0.20	-365.00	1137.00	24689	20240130	-50.54	11920	20241206	2.43	16450	-25.78	20250108	12040	1.41	20250210	24150	-49.44	20240322	12040	1.41	20250210	0.51	N	048410	500	199 억	3605543	N	N	2676	N	N
118	20250210	120500	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12240	-140	5	-1.13	831582500	67925	28.57	12300	12390	12040	16090	8670	12380	12242.41	9.05	0	-5076	13153	12766	12433	12046	11713	12600	11880	199	3710	500	9400	10	1	39821608	4874	-33.53	10.77	12	0.17	-365.00	1137.00	24689	20240130	-50.42	11920	20241206	2.68	16450	-25.59	20250108	12040	1.66	20250210	24150	-49.32	20240322	12040	1.66	20250210	0.51	N	048410	500	199 억	3605543	N	N	2676	N	N
119	20250210	110500	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12390	10	2	0.08	699867760	57181	24.05	12300	12390	12040	16090	8670	12380	12239.22	9.05	0	-4266	13153	12766	12433	12046	11713	12600	11880	199	3710	500	9400	10	1	39821608	4934	-33.95	10.90	12	0.14	-365.00	1137.00	24689	20240130	-49.82	11920	20241206	3.94	16450	-24.68	20250108	12040	2.91	20250210	24150	-48.70	20240322	12040	2.91	20250210	0.51	N	048410	500	199 억	3605543	N	N	2676	N	N
120	20250210	100458	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12230	-150	5	-1.21	487594730	39911	16.79	12300	12330	12040	16090	8670	12380	12216.56	9.05	0	-2911	13153	12766	12433	12046	11713	12600	11880	199	3710	500	9400	10	1	39821608	4870	-33.51	10.76	12	0.10	-365.00	1137.00	24689	20240130	-50.46	11920	20241206	2.60	16450	-25.65	20250108	12040	1.58	20250210	24150	-49.36	20240322	12040	1.58	20250210	0.51	N	048410	500	199 억	3605543	N	N	2676	N	N
121	20250210	090457	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12190	-190	5	-1.53	166972550	13711	5.77	12300	12310	12040	16090	8670	12380	12176.22	9.05	0	-532	13153	12766	12433	12046	11713	12600	11880	199	3710	500	9400	10	1	39821608	4854	-33.40	10.72	12	0.03	-365.00	1137.00	24689	20240130	-50.63	11920	20241206	2.27	16450	-25.90	20250108	12040	1.25	20250210	24150	-49.52	20240322	12040	1.25	20250210	0.51	N	048410	500	199 억	3605543	N	N	2676	N	N
122	20250207	160455	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12380	-200	5	-1.59	2926287760	236026	64.49	12820	12820	12100	16350	8810	12580	12398.13	9.23	0	-81364	13133	12856	12503	12226	11873	12680	12050	199	3770	500	9560	10	1	39821608	4930	-33.92	10.89	12	0.59	-365.00	1137.00	24689	20240130	-49.86	11920	20241206	3.86	16450	-24.74	20250108	12100	2.31	20250207	24150	-48.74	20240322	12100	2.31	20250207	0.52	N	048410	500	199 억	3673605	N	N	2676	N	N
123	20250207	150456	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12340	-240	5	-1.91	2755970490	222206	60.72	12820	12820	12100	16350	8810	12580	12402.69	9.23	0	-79814	13133	12856	12503	12226	11873	12680	12050	199	3770	500	9560	10	1	39821608	4914	-33.81	10.85	12	0.56	-365.00	1137.00	24689	20240130	-50.02	11920	20241206	3.52	16450	-24.98	20250108	12100	1.98	20250207	24150	-48.90	20240322	12100	1.98	20250207	0.52	N	048410	500	199 억	3673605	N	N	1581	N	N
124	20250207	140454	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12250	-330	5	-2.62	2331275660	187478	51.23	12820	12820	12100	16350	8810	12580	12434.85	9.23	0	-62083	13133	12856	12503	12226	11873	12680	12050	199	3770	500	9560	10	1	39821608	4878	-33.56	10.77	12	0.47	-365.00	1137.00	24689	20240130	-50.38	11920	20241206	2.77	16450	-25.53	20250108	12100	1.24	20250207	24150	-49.28	20240322	12100	1.24	20250207	0.52	N	048410	500	199 억	3673605	N	N	1581	N	N
125	20250207	130454	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12250	-330	5	-2.62	2138891190	171770	46.94	12820	12820	12100	16350	8810	12580	12451.99	9.23	0	-54829	13133	12856	12503	12226	11873	12680	12050	199	3770	500	9560	10	1	39821608	4878	-33.56	10.77	12	0.43	-365.00	1137.00	24689	20240130	-50.38	11920	20241206	2.77	16450	-25.53	20250108	12100	1.24	20250207	24150	-49.28	20240322	12100	1.24	20250207	0.52	N	048410	500	199 억	3673605	N	N	1581	N	N
126	20250207	120454	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12260	-320	5	-2.54	1970068330	158004	43.18	12820	12820	12100	16350	8810	12580	12468.40	9.23	0	-49444	13133	12856	12503	12226	11873	12680	12050	199	3770	500	9560	10	1	39821608	4882	-33.59	10.78	12	0.40	-365.00	1137.00	24689	20240130	-50.34	11920	20241206	2.85	16450	-25.47	20250108	12100	1.32	20250207	24150	-49.23	20240322	12100	1.32	20250207	0.52	N	048410	500	199 억	3673605	N	N	1581	N	N
127	20250207	110453	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12350	-230	5	-1.83	1380524020	109961	30.05	12820	12820	12350	16350	8810	12580	12554.65	9.23	0	-38183	13133	12856	12503	12226	11873	12680	12050	199	3770	500	9560	10	1	39821608	4918	-33.84	10.86	12	0.28	-365.00	1137.00	24689	20240130	-49.98	11920	20241206	3.61	16450	-24.92	20250108	12150	1.65	20250206	24150	-48.86	20240322	12150	1.65	20250206	0.52	N	048410	500	199 억	3673605	N	N	1581	N	N
128	20250207	100454	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12490	-90	5	-0.72	955725620	75792	20.71	12820	12820	12440	16350	8810	12580	12609.89	9.23	0	-28457	13133	12856	12503	12226	11873	12680	12050	199	3770	500	9560	10	1	39821608	4974	-34.22	10.99	12	0.19	-365.00	1137.00	24689	20240130	-49.41	11920	20241206	4.78	16450	-24.07	20250108	12150	2.80	20250206	24150	-48.28	20240322	12150	2.80	20250206	0.52	N	048410	500	199 억	3673605	N	N	1581	N	N
129	20250207	090457	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12630	50	2	0.40	263345000	20771	5.68	12820	12820	12560	16350	8810	12580	12678.97	9.23	0	-10864	13133	12856	12503	12226	11873	12680	12050	199	3770	500	9560	10	1	39821608	5029	-34.60	11.11	12	0.05	-365.00	1137.00	24689	20240130	-48.84	11920	20241206	5.96	16450	-23.22	20250108	12150	3.95	20250206	24150	-47.70	20240322	12150	3.95	20250206	0.52	N	048410	500	199 억	3673605	N	N	1581	N	N
130	20250206	160444	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12580	130	2	1.04	4502209180	364102	109.08	12600	12780	12150	16180	8720	12450	12365.04	9.13	0	-3164	13156	12802	12626	12272	12096	12715	12185	199	3730	500	9460	10	1	39821608	5010	-34.47	11.06	12	0.91	-365.00	1137.00	24689	20240130	-49.05	11920	20241206	5.54	16450	-23.53	20250108	12150	3.54	20250206	24150	-47.91	20240322	12150	3.54	20250206	0.55	N	048410	500	199 억	3635564	N	N	1581	N	N
131	20250206	150444	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12570	120	2	0.96	4290661010	347282	104.04	12600	12780	12150	16180	8720	12450	12354.98	9.13	0	-2339	13156	12802	12626	12272	12096	12715	12185	199	3730	500	9460	10	1	39821608	5006	-34.44	11.06	12	0.87	-365.00	1137.00	24689	20240130	-49.09	11920	20241206	5.45	16450	-23.59	20250108	12150	3.46	20250206	24150	-47.95	20240322	12150	3.46	20250206	0.55	N	048410	500	199 억	3635564	N	N	1350	N	N
132	20250206	140447	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12230	-220	5	-1.77	3476356740	282102	84.52	12600	12780	12150	16180	8720	12450	12323.05	9.13	0	-16137	13156	12802	12626	12272	12096	12715	12185	199	3730	500	9460	10	1	39821608	4870	-33.51	10.76	12	0.71	-365.00	1137.00	24689	20240130	-50.46	11920	20241206	2.60	16450	-25.65	20250108	12150	0.66	20250206	24150	-49.36	20240322	12150	0.66	20250206	0.55	N	048410	500	199 억	3635564	N	N	1350	N	N
133	20250206	130445	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12210	-240	5	-1.93	3130762840	253781	76.03	12600	12780	12150	16180	8720	12450	12336.47	9.13	0	-12848	13156	12802	12626	12272	12096	12715	12185	199	3730	500	9460	10	1	39821608	4862	-33.45	10.74	12	0.64	-365.00	1137.00	24689	20240130	-50.54	11920	20241206	2.43	16450	-25.78	20250108	12150	0.49	20250206	24150	-49.44	20240322	12150	0.49	20250206	0.55	N	048410	500	199 억	3635564	N	N	1350	N	N
134	20250206	120443	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12200	-250	5	-2.01	2751495180	222667	66.71	12600	12780	12150	16180	8720	12450	12357.00	9.13	0	-6348	13156	12802	12626	12272	12096	12715	12185	199	3730	500	9460	10	1	39821608	4858	-33.42	10.73	12	0.56	-365.00	1137.00	24689	20240130	-50.59	11920	20241206	2.35	16450	-25.84	20250108	12150	0.41	20250206	24150	-49.48	20240322	12150	0.41	20250206	0.55	N	048410	500	199 억	3635564	N	N	1350	N	N
135	20250206	110437	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12280	-170	5	-1.37	2083447600	167953	50.32	12600	12780	12170	16180	8720	12450	12404.94	9.13	0	-2418	13156	12802	12626	12272	12096	12715	12185	199	3730	500	9460	10	1	39821608	4890	-33.64	10.80	12	0.42	-365.00	1137.00	24689	20240130	-50.26	11920	20241206	3.02	16450	-25.35	20250108	12170	0.90	20250206	24150	-49.15	20240322	12170	0.90	20250206	0.55	N	048410	500	199 억	3635564	N	N	1350	N	N
136	20250206	100443	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	12420	-30	5	-0.24	1120880620	89336	26.76	12600	12780	12370	16180	8720	12450	12546.80	9.13	0	-4212	13156	12802	12626	12272	12096	12715	12185	199	3730	500	9460	10	1	39821608	4946	-34.03	10.92	12	0.22	-365.00	1137.00	24689	20240130	-49.69	11920	20241206	4.19	16450	-24.50	20250108	12370	0.40	20250206	24150	-48.57	20240322	12370	0.40	20250206	0.55	N	048410	500	199 억	3635564	N	N	1350	N	N
137	20250206	090445	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12750	300	2	2.41	224267120	17719	5.31	12600	12780	12540	16180	8720	12450	12656.87	9.13	0	6219	13156	12802	12626	12272	12096	12715	12185	199	3730	500	9460	10	1	39821608	5077	-34.93	11.21	12	0.04	-365.00	1137.00	24689	20240130	-48.36	11920	20241206	6.96	16450	-22.49	20250108	12390	2.91	20250203	24150	-47.20	20240322	12390	2.91	20250203	0.55	N	048410	500	199 억	3635564	N	N	1350	N	N
138	20250205	160440	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12450	-280	5	-2.20	4182089970	329793	95.63	12760	12980	12450	16540	8920	12730	12681.61	8.97	0	-21310	13463	13096	12753	12386	12043	12925	12215	199	3810	500	9670	10	1	39821608	4958	-34.11	10.95	12	0.83	-365.00	1137.00	24689	20240130	-49.57	11920	20241206	4.45	16450	-24.32	20250108	12390	0.48	20250203	24150	-48.45	20240322	12390	0.48	20250203	0.59	N	048410	500	199 억	3572156	N	N	1350	N	N
139	20250205	150441	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12540	-190	5	-1.49	3696390630	290939	84.36	12760	12980	12520	16540	8920	12730	12704.93	8.97	0	-13026	13463	13096	12753	12386	12043	12925	12215	199	3810	500	9670	10	1	39821608	4994	-34.36	11.03	12	0.73	-365.00	1137.00	24689	20240130	-49.21	11920	20241206	5.20	16450	-23.77	20250108	12390	1.21	20250203	24150	-48.07	20240322	12390	1.21	20250203	0.59	N	048410	500	199 억	3572156	N	N	2023	N	N
140	20250205	140441	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12660	-70	5	-0.55	2977275900	233898	67.82	12760	12980	12600	16540	8920	12730	12728.94	8.97	0	9527	13463	13096	12753	12386	12043	12925	12215	199	3810	500	9670	10	1	39821608	5041	-34.68	11.13	12	0.59	-365.00	1137.00	24689	20240130	-48.72	11920	20241206	6.21	16450	-23.04	20250108	12390	2.18	20250203	24150	-47.58	20240322	12390	2.18	20250203	0.59	N	048410	500	199 억	3572156	N	N	2023	N	N
141	20250205	130441	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12740	10	2	0.08	2581140800	202684	58.77	12760	12980	12600	16540	8920	12730	12734.83	8.97	0	16826	13463	13096	12753	12386	12043	12925	12215	199	3810	500	9670	10	1	39821608	5073	-34.90	11.20	12	0.51	-365.00	1137.00	24689	20240130	-48.40	11920	20241206	6.88	16450	-22.55	20250108	12390	2.82	20250203	24150	-47.25	20240322	12390	2.82	20250203	0.59	N	048410	500	199 억	3572156	N	N	2023	N	N
142	20250205	120441	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12740	10	2	0.08	2143175210	168286	48.80	12760	12980	12600	16540	8920	12730	12735.36	8.97	0	16412	13463	13096	12753	12386	12043	12925	12215	199	3810	500	9670	10	1	39821608	5073	-34.90	11.20	12	0.42	-365.00	1137.00	24689	20240130	-48.40	11920	20241206	6.88	16450	-22.55	20250108	12390	2.82	20250203	24150	-47.25	20240322	12390	2.82	20250203	0.59	N	048410	500	199 억	3572156	N	N	2023	N	N
143	20250205	110440	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12790	60	2	0.47	1788422850	140349	40.70	12760	12980	12600	16540	8920	12730	12742.80	8.97	0	20550	13463	13096	12753	12386	12043	12925	12215	199	3810	500	9670	10	1	39821608	5093	-35.04	11.25	12	0.35	-365.00	1137.00	24689	20240130	-48.20	11920	20241206	7.30	16450	-22.25	20250108	12390	3.23	20250203	24150	-47.04	20240322	12390	3.23	20250203	0.59	N	048410	500	199 억	3572156	N	N	2023	N	N
144	20250205	100444	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12730	0	3	0.00	889804160	69725	20.22	12760	12980	12650	16540	8920	12730	12762.22	8.97	0	444	13463	13096	12753	12386	12043	12925	12215	199	3810	500	9670	10	1	39821608	5069	-34.88	11.20	12	0.18	-365.00	1137.00	24689	20240130	-48.44	11920	20241206	6.80	16450	-22.61	20250108	12390	2.74	20250203	24150	-47.29	20240322	12390	2.74	20250203	0.59	N	048410	500	199 억	3572156	N	N	2023	N	N
145	20250205	090447	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12850	120	2	0.94	148894860	11583	3.36	12760	12980	12760	16540	8920	12730	12870.18	8.97	0	3529	13463	13096	12753	12386	12043	12925	12215	199	3810	500	9670	10	1	39821608	5117	-35.21	11.30	12	0.03	-365.00	1137.00	24689	20240130	-47.95	11920	20241206	7.80	16450	-21.88	20250108	12390	3.71	20250203	24150	-46.79	20240322	12390	3.71	20250203	0.59	N	048410	500	199 억	3572156	N	N	2023	N	N
146	20250204	160436	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12730	10	2	0.08	4363325920	340506	96.93	12930	13120	12410	16530	8910	12720	12814.48	9.04	0	-17804	14326	13522	12956	12152	11586	13240	11870	199	3810	500	9660	10	1	39821608	5069	-34.88	11.20	12	0.86	-365.00	1137.00	24689	20240130	-48.44	11920	20241206	6.80	16450	-22.61	20250108	12390	2.74	20250203	24150	-47.29	20240322	12390	2.74	20250203	0.58	N	048410	500	199 억	3601336	N	N	2023	N	N
147	20250204	150437	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12550	-170	5	-1.34	3642730550	283257	80.63	12930	13120	12500	16530	8910	12720	12860.16	9.04	0	-3413	14326	13522	12956	12152	11586	13240	11870	199	3810	500	9660	10	1	39821608	4998	-34.38	11.04	12	0.71	-365.00	1137.00	24689	20240130	-49.17	11920	20241206	5.29	16450	-23.71	20250108	12390	1.29	20250203	24150	-48.03	20240322	12390	1.29	20250203	0.58	N	048410	500	199 억	3601336	N	N	4728	N	N
148	20250204	140437	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12980	260	2	2.04	2728020010	211186	60.11	12930	13120	12760	16530	8910	12720	12917.62	9.04	0	15094	14326	13522	12956	12152	11586	13240	11870	199	3810	500	9660	10	1	39821608	5169	-35.56	11.42	12	0.53	-365.00	1137.00	24689	20240130	-47.43	11920	20241206	8.89	16450	-21.09	20250108	12390	4.76	20250203	24150	-46.25	20240322	12390	4.76	20250203	0.58	N	048410	500	199 억	3601336	N	N	4728	N	N
149	20250204	130437	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12870	150	2	1.18	1909623050	148086	42.15	12930	13010	12760	16530	8910	12720	12895.37	9.04	0	852	14326	13522	12956	12152	11586	13240	11870	199	3810	500	9660	10	1	39821608	5125	-35.26	11.32	12	0.37	-365.00	1137.00	24689	20240130	-47.87	11920	20241206	7.97	16450	-21.76	20250108	12390	3.87	20250203	24150	-46.71	20240322	12390	3.87	20250203	0.58	N	048410	500	199 억	3601336	N	N	4728	N	N
150	20250204	120441	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12860	140	2	1.10	1606424380	124547	35.45	12930	13010	12760	16530	8910	12720	12898.14	9.04	0	-750	14326	13522	12956	12152	11586	13240	11870	199	3810	500	9660	10	1	39821608	5121	-35.23	11.31	12	0.31	-365.00	1137.00	24689	20240130	-47.91	11920	20241206	7.89	16450	-21.82	20250108	12390	3.79	20250203	24150	-46.75	20240322	12390	3.79	20250203	0.58	N	048410	500	199 억	3601336	N	N	4728	N	N
151	20250204	110433	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12950	230	2	1.81	1220149970	94734	26.97	12930	12990	12760	16530	8910	12720	12879.75	9.04	0	3300	14326	13522	12956	12152	11586	13240	11870	199	3810	500	9660	10	1	39821608	5157	-35.48	11.39	12	0.24	-365.00	1137.00	24689	20240130	-47.55	11920	20241206	8.64	16450	-21.28	20250108	12390	4.52	20250203	24150	-46.38	20240322	12390	4.52	20250203	0.58	N	048410	500	199 억	3601336	N	N	4728	N	N
152	20250204	100434	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12860	140	2	1.10	782508650	60804	17.31	12930	12990	12760	16530	8910	12720	12869.36	9.04	0	-6397	14326	13522	12956	12152	11586	13240	11870	199	3810	500	9660	10	1	39821608	5121	-35.23	11.31	12	0.15	-365.00	1137.00	24689	20240130	-47.91	11920	20241206	7.89	16450	-21.82	20250108	12390	3.79	20250203	24150	-46.75	20240322	12390	3.79	20250203	0.58	N	048410	500	199 억	3601336	N	N	4728	N	N
153	20250204	090434	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12820	100	2	0.79	168881460	13085	3.72	12930	12990	12810	16530	8910	12720	12906.49	9.04	0	449	14326	13522	12956	12152	11586	13240	11870	199	3810	500	9660	10	1	39821608	5105	-35.12	11.28	12	0.03	-365.00	1137.00	24689	20240130	-48.07	11920	20241206	7.55	16450	-22.07	20250108	12390	3.47	20250203	24150	-46.92	20240322	12390	3.47	20250203	0.58	N	048410	500	199 억	3601336	N	N	4728	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History