KissMeData/048410/price/prices-20240201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160504	57	100.00	KSQ150		화학	N	N	N	N		N	20650	250	2	1.23	6092364650	294835	81.98	20400	21300	20200	26500	14300	20400	20663.68	8.48	0	-34251	21200	20800	20550	20150	19900	20675	20025	199	6100	500	14280	50	1	39817408	8222	-51.62	14.07	12	0.74	-400.00	1468.00	41200	20231027	-49.88	17600	20240201	17.33	26350	-21.63	20240102	17600	17.33	20240201	41200	-49.88	20231027	17600	17.33	20240201	0.68	N	048410	500	199 억		3377101	N	N	4532	N	00	N
3	20240229	150505	57	100.00	KSQ150		화학	N	N	N	N		N	20600	200	2	0.98	5521082200	267118	74.27	20400	21300	20200	26500	14300	20400	20669.11	8.48	0	-22444	21200	20800	20550	20150	19900	20675	20025	199	6100	500	14280	50	1	39817408	8202	-51.50	14.03	12	0.67	-400.00	1468.00	41200	20231027	-50.00	17600	20240201	17.05	26350	-21.82	20240102	17600	17.05	20240201	41200	-50.00	20231027	17600	17.05	20240201	0.68	N	048410	500	199 억		3377101	N	N	3057	N	00	N
4	20240229	140505	57	100.00	KSQ150		화학	N	N	N	N		N	20800	400	2	1.96	4851135550	234554	65.22	20400	21300	20200	26500	14300	20400	20682.42	8.48	0	-10365	21200	20800	20550	20150	19900	20675	20025	199	6100	500	14280	50	1	39817408	8282	-52.00	14.17	12	0.59	-400.00	1468.00	41200	20231027	-49.51	17600	20240201	18.18	26350	-21.06	20240102	17600	18.18	20240201	41200	-49.51	20231027	17600	18.18	20240201	0.68	N	048410	500	199 억		3377101	N	N	3057	N	00	N
5	20240229	130506	57	100.00	KSQ150		화학	N	N	N	N		N	20550	150	2	0.74	2808083350	136956	38.08	20400	20750	20200	26500	14300	20400	20503.57	8.48	0	-1987	21200	20800	20550	20150	19900	20675	20025	199	6100	500	14280	50	1	39817408	8182	-51.38	14.00	12	0.34	-400.00	1468.00	41200	20231027	-50.12	17600	20240201	16.76	26350	-22.01	20240102	17600	16.76	20240201	41200	-50.12	20231027	17600	16.76	20240201	0.68	N	048410	500	199 억		3377101	N	N	3057	N	00	N
6	20240229	120506	57	100.00	KSQ150		화학	N	N	N	N		N	20550	150	2	0.74	2515338000	122672	34.11	20400	20750	20200	26500	14300	20400	20504.61	8.48	0	-2188	21200	20800	20550	20150	19900	20675	20025	199	6100	500	14280	50	1	39817408	8182	-51.38	14.00	12	0.31	-400.00	1468.00	41200	20231027	-50.12	17600	20240201	16.76	26350	-22.01	20240102	17600	16.76	20240201	41200	-50.12	20231027	17600	16.76	20240201	0.68	N	048410	500	199 억		3377101	N	N	3057	N	00	N
7	20240229	110506	57	100.00	KSQ150		화학	N	N	N	N		N	20650	250	2	1.23	2130408650	103938	28.90	20400	20750	20200	26500	14300	20400	20496.95	8.48	0	-3207	21200	20800	20550	20150	19900	20675	20025	199	6100	500	14280	50	1	39817408	8222	-51.62	14.07	12	0.26	-400.00	1468.00	41200	20231027	-49.88	17600	20240201	17.33	26350	-21.63	20240102	17600	17.33	20240201	41200	-49.88	20231027	17600	17.33	20240201	0.68	N	048410	500	199 억		3377101	N	N	3057	N	00	N
8	20240229	100505	57	100.00	KSQ150		화학	N	N	N	N		N	20500	100	2	0.49	1338397800	65238	18.14	20400	20750	20200	26500	14300	20400	20515.67	8.48	0	-12046	21200	20800	20550	20150	19900	20675	20025	199	6100	500	14280	50	1	39817408	8163	-51.25	13.96	12	0.16	-400.00	1468.00	41200	20231027	-50.24	17600	20240201	16.48	26350	-22.20	20240102	17600	16.48	20240201	41200	-50.24	20231027	17600	16.48	20240201	0.68	N	048410	500	199 억		3377101	N	N	3057	N	00	N
9	20240229	090505	57	100.00	KSQ150		화학	N	N	N	N		N	20500	100	2	0.49	253919400	12484	3.47	20400	20500	20200	26500	14300	20400	20339.44	8.48	0	-4481	21200	20800	20550	20150	19900	20675	20025	199	6100	500	14280	50	1	39817408	8163	-51.25	13.96	12	0.03	-400.00	1468.00	41200	20231027	-50.24	17600	20240201	16.48	26350	-22.20	20240102	17600	16.48	20240201	41200	-50.24	20231027	17600	16.48	20240201	0.68	N	048410	500	199 억		3377101	N	N	3057	N	00	N
10	20240228	160438	57	100.00	KSQ150		화학	N	N	N	N		N	20400	-300	5	-1.45	5654552900	275414	79.21	20750	20950	20300	26900	14500	20700	20531.14	8.34	0	-6427	21666	21182	20916	20432	20166	21050	20300	199	6200	500	14490	50	1	39817408	8123	-51.00	13.90	12	0.69	-400.00	1468.00	41200	20231027	-50.49	17600	20240201	15.91	26350	-22.58	20240102	17600	15.91	20240201	41200	-50.49	20231027	17600	15.91	20240201	0.68	N	048410	500	199 억		3321157	N	N	3057	N	00	N
11	20240228	150438	57	100.00	KSQ150		화학	N	N	N	N		N	20450	-250	5	-1.21	5341000050	260069	74.80	20750	20950	20300	26900	14500	20700	20536.86	8.34	0	-10813	21666	21182	20916	20432	20166	21050	20300	199	6200	500	14490	50	1	39817408	8143	-51.12	13.93	12	0.65	-400.00	1468.00	41200	20231027	-50.36	17600	20240201	16.19	26350	-22.39	20240102	17600	16.19	20240201	41200	-50.36	20231027	17600	16.19	20240201	0.68	N	048410	500	199 억		3321157	N	N	1852	N	00	N
12	20240228	140506	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-100	5	-0.48	4903359850	238723	68.66	20750	20950	20300	26900	14500	20700	20539.96	8.34	0	-16013	21666	21182	20916	20432	20166	21050	20300	199	6200	500	14490	50	1	39817408	8202	-51.50	14.03	12	0.60	-400.00	1468.00	41200	20231027	-50.00	17600	20240201	17.05	26350	-21.82	20240102	17600	17.05	20240201	41200	-50.00	20231027	17600	17.05	20240201	0.68	N	048410	500	199 억		3321157	N	N	1852	N	00	N
13	20240228	130507	57	100.00	KSQ150		화학	N	N	N	N		N	20500	-200	5	-0.97	4032629750	196202	56.43	20750	20950	20300	26900	14500	20700	20553.46	8.34	0	-31619	21666	21182	20916	20432	20166	21050	20300	199	6200	500	14490	50	1	39817408	8163	-51.25	13.96	12	0.49	-400.00	1468.00	41200	20231027	-50.24	17600	20240201	16.48	26350	-22.20	20240102	17600	16.48	20240201	41200	-50.24	20231027	17600	16.48	20240201	0.68	N	048410	500	199 억		3321157	N	N	1852	N	00	N
14	20240228	120507	57	100.00	KSQ150		화학	N	N	N	N		N	20400	-300	5	-1.45	3166116650	153675	44.20	20750	20950	20350	26900	14500	20700	20602.68	8.34	0	-20118	21666	21182	20916	20432	20166	21050	20300	199	6200	500	14490	50	1	39817408	8123	-51.00	13.90	12	0.39	-400.00	1468.00	41200	20231027	-50.49	17600	20240201	15.91	26350	-22.58	20240102	17600	15.91	20240201	41200	-50.49	20231027	17600	15.91	20240201	0.68	N	048410	500	199 억		3321157	N	N	1852	N	00	N
15	20240228	110444	57	100.00	KSQ150		화학	N	N	N	N		N	20650	-50	5	-0.24	2167882500	104912	30.17	20750	20950	20500	26900	14500	20700	20663.82	8.34	0	6390	21666	21182	20916	20432	20166	21050	20300	199	6200	500	14490	50	1	39817408	8222	-51.62	14.07	12	0.26	-400.00	1468.00	41200	20231027	-49.88	17600	20240201	17.33	26350	-21.63	20240102	17600	17.33	20240201	41200	-49.88	20231027	17600	17.33	20240201	0.68	N	048410	500	199 억		3321157	N	N	1852	N	00	N
16	20240228	100504	57	100.00	KSQ150		화학	N	N	N	N		N	20650	-50	5	-0.24	1449864350	70099	20.16	20750	20950	20500	26900	14500	20700	20683.10	8.34	0	2510	21666	21182	20916	20432	20166	21050	20300	199	6200	500	14490	50	1	39817408	8222	-51.62	14.07	12	0.18	-400.00	1468.00	41200	20231027	-49.88	17600	20240201	17.33	26350	-21.63	20240102	17600	17.33	20240201	41200	-49.88	20231027	17600	17.33	20240201	0.68	N	048410	500	199 억		3321157	N	N	1852	N	00	N
17	20240228	090505	57	100.00	KSQ150		화학	N	N	N	N		N	20750	50	2	0.24	261867000	12672	3.64	20750	20750	20500	26900	14500	20700	20665.01	8.34	0	-272	21666	21182	20916	20432	20166	21050	20300	199	6200	500	14490	50	1	39817408	8262	-51.88	14.13	12	0.03	-400.00	1468.00	41200	20231027	-49.64	17600	20240201	17.90	26350	-21.25	20240102	17600	17.90	20240201	41200	-49.64	20231027	17600	17.90	20240201	0.68	N	048410	500	199 억		3321157	N	N	1852	N	00	N
18	20240227	160506	57	100.00	KSQ150		화학	N	N	N	N		N	20700	-550	5	-2.59	7172318400	343395	75.56	21250	21400	20650	27600	14900	21250	20887.09	8.27	0	10392	23350	22300	21600	20550	19850	22825	21075	199	6350	500	14870	50	1	39817408	8242	-51.75	14.10	12	0.86	-400.00	1468.00	41200	20231027	-49.76	17600	20240201	17.61	26350	-21.44	20240102	17600	17.61	20240201	41200	-49.76	20231027	17600	17.61	20240201	0.68	N	048410	500	199 억		3293309	N	N	1852	N	00	N
19	20240227	150506	57	100.00	KSQ150		화학	N	N	N	N		N	20800	-450	5	-2.12	6220510650	297459	65.45	21250	21400	20700	27600	14900	21250	20912.16	8.27	0	-373	23350	22300	21600	20550	19850	22825	21075	199	6350	500	14870	50	1	39817408	8282	-52.00	14.17	12	0.75	-400.00	1468.00	41200	20231027	-49.51	17600	20240201	18.18	26350	-21.06	20240102	17600	18.18	20240201	41200	-49.51	20231027	17600	18.18	20240201	0.68	N	048410	500	199 억		3293309	N	N	1524	N	00	N
20	20240227	140504	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-250	5	-1.18	4837364850	230930	50.81	21250	21400	20700	27600	14900	21250	20947.32	8.27	0	-21263	23350	22300	21600	20550	19850	22825	21075	199	6350	500	14870	50	1	39817408	8362	-52.50	14.31	12	0.58	-400.00	1468.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.68	N	048410	500	199 억		3293309	N	N	1524	N	00	N
21	20240227	130431	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-300	5	-1.41	4338543800	207101	45.57	21250	21400	20700	27600	14900	21250	20948.93	8.27	0	-25856	23350	22300	21600	20550	19850	22825	21075	199	6350	500	14870	50	1	39817408	8342	-52.38	14.27	12	0.52	-400.00	1468.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.68	N	048410	500	199 억		3293309	N	N	1524	N	00	N
22	20240227	120508	57	100.00	KSQ150		화학	N	N	N	N		N	20800	-450	5	-2.12	3762410100	179455	39.49	21250	21400	20700	27600	14900	21250	20965.76	8.27	0	-24643	23350	22300	21600	20550	19850	22825	21075	199	6350	500	14870	50	1	39817408	8282	-52.00	14.17	12	0.45	-400.00	1468.00	41200	20231027	-49.51	17600	20240201	18.18	26350	-21.06	20240102	17600	18.18	20240201	41200	-49.51	20231027	17600	18.18	20240201	0.68	N	048410	500	199 억		3293309	N	N	1524	N	00	N
23	20240227	110505	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-250	5	-1.18	1967810400	93386	20.55	21250	21400	20900	27600	14900	21250	21071.79	8.27	0	-14922	23350	22300	21600	20550	19850	22825	21075	199	6350	500	14870	50	1	39817408	8362	-52.50	14.31	12	0.23	-400.00	1468.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.68	N	048410	500	199 억		3293309	N	N	1524	N	00	N
24	20240227	100502	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-200	5	-0.94	1503770550	71338	15.70	21250	21400	20900	27600	14900	21250	21079.52	8.27	0	-12497	23350	22300	21600	20550	19850	22825	21075	199	6350	500	14870	50	1	39817408	8382	-52.62	14.34	12	0.18	-400.00	1468.00	41200	20231027	-48.91	17600	20240201	19.60	26350	-20.11	20240102	17600	19.60	20240201	41200	-48.91	20231027	17600	19.60	20240201	0.68	N	048410	500	199 억		3293309	N	N	1524	N	00	N
25	20240227	090504	57	100.00	KSQ150		화학	N	N	N	N		N	21150	-100	5	-0.47	384182600	18176	4.00	21250	21350	21000	27600	14900	21250	21136.81	8.27	0	-3786	23350	22300	21600	20550	19850	22825	21075	199	6350	500	14870	50	1	39817408	8421	-52.88	14.41	12	0.05	-400.00	1468.00	41200	20231027	-48.67	17600	20240201	20.17	26350	-19.73	20240102	17600	20.17	20240201	41200	-48.67	20231027	17600	20.17	20240201	0.68	N	048410	500	199 억		3293309	N	N	1524	N	00	N
26	20240226	160503	57	100.00	KSQ150		화학	N	N	N	N		N	21250	-200	5	-0.93	9714753350	452179	126.99	21100	22650	20900	27850	15050	21450	21484.40	8.33	0	-35120	22016	21732	21416	21132	20816	21575	20975	199	6400	500	15010	50	1	39817408	8461	-53.12	14.48	12	1.14	-400.00	1468.00	41200	20231027	-48.42	17600	20240201	20.74	26350	-19.35	20240102	17600	20.74	20240201	41200	-48.42	20231027	17600	20.74	20240201	0.68	N	048410	500	199 억		3317776	N	N	1524	N	00	N
27	20240226	150502	57	100.00	KSQ150		화학	N	N	N	N		N	21300	-150	5	-0.70	9397134550	437240	122.79	21100	22650	20900	27850	15050	21450	21491.94	8.33	0	-32822	22016	21732	21416	21132	20816	21575	20975	199	6400	500	15010	50	1	39817408	8481	-53.25	14.51	12	1.10	-400.00	1468.00	41200	20231027	-48.30	17600	20240201	21.02	26350	-19.17	20240102	17600	21.02	20240201	41200	-48.30	20231027	17600	21.02	20240201	0.68	N	048410	500	199 억		3317776	N	N	2434	N	00	N
28	20240226	140502	57	100.00	KSQ150		화학	N	N	N	N		N	21700	250	2	1.17	8421425850	391668	109.99	21100	22650	20900	27850	15050	21450	21501.44	8.33	0	-31318	22016	21732	21416	21132	20816	21575	20975	199	6400	500	15010	50	1	39817408	8640	-54.25	14.78	12	0.98	-400.00	1468.00	41200	20231027	-47.33	17600	20240201	23.30	26350	-17.65	20240102	17600	23.30	20240201	41200	-47.33	20231027	17600	23.30	20240201	0.68	N	048410	500	199 억		3317776	N	N	2434	N	00	N
29	20240226	130501	57	100.00	KSQ150		화학	N	N	N	N		N	21100	-350	5	-1.63	4457967350	211410	59.37	21100	21550	20900	27850	15050	21450	21086.80	8.33	0	-40789	22016	21732	21416	21132	20816	21575	20975	199	6400	500	15010	50	1	39817408	8401	-52.75	14.37	12	0.53	-400.00	1468.00	41200	20231027	-48.79	17600	20240201	19.89	26350	-19.92	20240102	17600	19.89	20240201	41200	-48.79	20231027	17600	19.89	20240201	0.68	N	048410	500	199 억		3317776	N	N	2434	N	00	N
30	20240226	120459	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-400	5	-1.86	4184236500	198402	55.72	21100	21550	20900	27850	15050	21450	21089.66	8.33	0	-41187	22016	21732	21416	21132	20816	21575	20975	199	6400	500	15010	50	1	39817408	8382	-52.62	14.34	12	0.50	-400.00	1468.00	41200	20231027	-48.91	17600	20240201	19.60	26350	-20.11	20240102	17600	19.60	20240201	41200	-48.91	20231027	17600	19.60	20240201	0.68	N	048410	500	199 억		3317776	N	N	2434	N	00	N
31	20240226	110458	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-400	5	-1.86	3335151100	157899	44.34	21100	21550	20900	27850	15050	21450	21122.02	8.33	0	-33759	22016	21732	21416	21132	20816	21575	20975	199	6400	500	15010	50	1	39817408	8382	-52.62	14.34	12	0.40	-400.00	1468.00	41200	20231027	-48.91	17600	20240201	19.60	26350	-20.11	20240102	17600	19.60	20240201	41200	-48.91	20231027	17600	19.60	20240201	0.68	N	048410	500	199 억		3317776	N	N	2434	N	00	N
32	20240226	100455	57	100.00	KSQ150		화학	N	N	N	N		N	21250	-200	5	-0.93	1494774500	70452	19.79	21100	21550	21050	27850	15050	21450	21216.86	8.33	0	2357	22016	21732	21416	21132	20816	21575	20975	199	6400	500	15010	50	1	39817408	8461	-53.12	14.48	12	0.18	-400.00	1468.00	41200	20231027	-48.42	17600	20240201	20.74	26350	-19.35	20240102	17600	20.74	20240201	41200	-48.42	20231027	17600	20.74	20240201	0.68	N	048410	500	199 억		3317776	N	N	2434	N	00	N
33	20240226	090455	57	100.00	KSQ150		화학	N	N	N	N		N	21100	-350	5	-1.63	511333750	24195	6.79	21100	21400	21050	27850	15050	21450	21133.64	8.33	0	-2022	22016	21732	21416	21132	20816	21575	20975	199	6400	500	15010	50	1	39817408	8401	-52.75	14.37	12	0.06	-400.00	1468.00	41200	20231027	-48.79	17600	20240201	19.89	26350	-19.92	20240102	17600	19.89	20240201	41200	-48.79	20231027	17600	19.89	20240201	0.68	N	048410	500	199 억		3317776	N	N	2434	N	00	N
34	20240223	160458	57	100.00	KSQ150		화학	N	N	N	N		N	21450	-300	5	-1.38	7581690500	355180	166.27	21700	21700	21100	28250	15250	21750	21345.83	7.96	0	-9757	22183	21966	21783	21566	21383	22075	21675	199	6500	500	15220	50	1	39817408	8541	-53.62	14.61	12	0.89	-400.00	1468.00	41200	20231027	-47.94	17600	20240201	21.88	26350	-18.60	20240102	17600	21.88	20240201	41200	-47.94	20231027	17600	21.88	20240201	0.68	N	048410	500	199 억		3169161	N	N	2434	N	00	N
35	20240223	150455	57	100.00	KSQ150		화학	N	N	N	N		N	21400	-350	5	-1.61	7286327100	341411	159.82	21700	21700	21100	28250	15250	21750	21341.62	7.96	0	-8333	22183	21966	21783	21566	21383	22075	21675	199	6500	500	15220	50	1	39817408	8521	-53.50	14.58	12	0.86	-400.00	1468.00	41200	20231027	-48.06	17600	20240201	21.59	26350	-18.79	20240102	17600	21.59	20240201	41200	-48.06	20231027	17600	21.59	20240201	0.68	N	048410	500	199 억		3169161	N	N	1937	N	00	N
36	20240223	140456	57	100.00	KSQ150		화학	N	N	N	N		N	21200	-550	5	-2.53	5934492100	278336	130.29	21700	21700	21100	28250	15250	21750	21321.08	7.96	0	2914	22183	21966	21783	21566	21383	22075	21675	199	6500	500	15220	50	1	39817408	8441	-53.00	14.44	12	0.70	-400.00	1468.00	41200	20231027	-48.54	17600	20240201	20.45	26350	-19.54	20240102	17600	20.45	20240201	41200	-48.54	20231027	17600	20.45	20240201	0.68	N	048410	500	199 억		3169161	N	N	1937	N	00	N
37	20240223	130454	57	100.00	KSQ150		화학	N	N	N	N		N	21150	-600	5	-2.76	5287374750	247811	116.01	21700	21700	21150	28250	15250	21750	21336.06	7.96	0	3639	22183	21966	21783	21566	21383	22075	21675	199	6500	500	15220	50	1	39817408	8421	-52.88	14.41	12	0.62	-400.00	1468.00	41200	20231027	-48.67	17600	20240201	20.17	26350	-19.73	20240102	17600	20.17	20240201	41200	-48.67	20231027	17600	20.17	20240201	0.68	N	048410	500	199 억		3169161	N	N	1937	N	00	N
38	20240223	120454	57	100.00	KSQ150		화학	N	N	N	N		N	21350	-400	5	-1.84	3919831600	183399	85.85	21700	21700	21150	28250	15250	21750	21372.92	7.96	0	5793	22183	21966	21783	21566	21383	22075	21675	199	6500	500	15220	50	1	39817408	8501	-53.38	14.54	12	0.46	-400.00	1468.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.68	N	048410	500	199 억		3169161	N	N	1937	N	00	N
39	20240223	110452	57	100.00	KSQ150		화학	N	N	N	N		N	21450	-300	5	-1.38	3391227600	158723	74.30	21700	21700	21150	28250	15250	21750	21365.31	7.96	0	7679	22183	21966	21783	21566	21383	22075	21675	199	6500	500	15220	50	1	39817408	8541	-53.62	14.61	12	0.40	-400.00	1468.00	41200	20231027	-47.94	17600	20240201	21.88	26350	-18.60	20240102	17600	21.88	20240201	41200	-47.94	20231027	17600	21.88	20240201	0.68	N	048410	500	199 억		3169161	N	N	1937	N	00	N
40	20240223	100449	57	100.00	KSQ150		화학	N	N	N	N		N	21300	-450	5	-2.07	2545814950	119068	55.74	21700	21700	21150	28250	15250	21750	21380.70	7.96	0	-2608	22183	21966	21783	21566	21383	22075	21675	199	6500	500	15220	50	1	39817408	8481	-53.25	14.51	12	0.30	-400.00	1468.00	41200	20231027	-48.30	17600	20240201	21.02	26350	-19.17	20240102	17600	21.02	20240201	41200	-48.30	20231027	17600	21.02	20240201	0.68	N	048410	500	199 억		3169161	N	N	1937	N	00	N
41	20240223	090453	57	100.00	KSQ150		화학	N	N	N	N		N	21550	-200	5	-0.92	342971050	15892	7.44	21700	21700	21450	28250	15250	21750	21579.67	7.96	0	-6360	22183	21966	21783	21566	21383	22075	21675	199	6500	500	15220	50	1	39817408	8581	-53.88	14.68	12	0.04	-400.00	1468.00	41200	20231027	-47.69	17600	20240201	22.44	26350	-18.22	20240102	17600	22.44	20240201	41200	-47.69	20231027	17600	22.44	20240201	0.68	N	048410	500	199 억		3169161	N	N	1937	N	00	N
42	20240222	160445	57	100.00	KSQ150		화학	N	N	N	N		N	21750	50	2	0.23	4543763150	208841	72.82	21700	22000	21600	28200	15200	21700	21757.14	8.00	0	-20217	22266	21982	21666	21382	21066	22125	21525	199	6500	500	15190	50	1	39817408	8660	-54.38	14.82	12	0.52	-400.00	1468.00	41200	20231027	-47.21	17600	20240201	23.58	26350	-17.46	20240102	17600	23.58	20240201	41200	-47.21	20231027	17600	23.58	20240201	0.69	N	048410	500	199 억		3183893	N	N	1937	N	00	N
43	20240222	150454	57	100.00	KSQ150		화학	N	N	N	N		N	21650	-50	5	-0.23	4219191600	193885	67.61	21700	22000	21600	28200	15200	21700	21761.36	8.00	0	-19902	22266	21982	21666	21382	21066	22125	21525	199	6500	500	15190	50	1	39817408	8620	-54.12	14.75	12	0.49	-400.00	1468.00	41200	20231027	-47.45	17600	20240201	23.01	26350	-17.84	20240102	17600	23.01	20240201	41200	-47.45	20231027	17600	23.01	20240201	0.69	N	048410	500	199 억		3183893	N	N	2998	N	00	N
44	20240222	140452	57	100.00	KSQ150		화학	N	N	N	N		N	21750	50	2	0.23	3532191150	162198	56.56	21700	22000	21600	28200	15200	21700	21777.11	8.00	0	-7971	22266	21982	21666	21382	21066	22125	21525	199	6500	500	15190	50	1	39817408	8660	-54.38	14.82	12	0.41	-400.00	1468.00	41200	20231027	-47.21	17600	20240201	23.58	26350	-17.46	20240102	17600	23.58	20240201	41200	-47.21	20231027	17600	23.58	20240201	0.69	N	048410	500	199 억		3183893	N	N	2998	N	00	N
45	20240222	130443	57	100.00	KSQ150		화학	N	N	N	N		N	21750	50	2	0.23	2517874600	115457	40.26	21700	22000	21700	28200	15200	21700	21808.05	8.00	0	-13000	22266	21982	21666	21382	21066	22125	21525	199	6500	500	15190	50	1	39817408	8660	-54.38	14.82	12	0.29	-400.00	1468.00	41200	20231027	-47.21	17600	20240201	23.58	26350	-17.46	20240102	17600	23.58	20240201	41200	-47.21	20231027	17600	23.58	20240201	0.69	N	048410	500	199 억		3183893	N	N	2998	N	00	N
46	20240222	120450	57	100.00	KSQ150		화학	N	N	N	N		N	21800	100	2	0.46	2046780150	93835	32.72	21700	22000	21700	28200	15200	21700	21812.74	8.00	0	-3842	22266	21982	21666	21382	21066	22125	21525	199	6500	500	15190	50	1	39817408	8680	-54.50	14.85	12	0.24	-400.00	1468.00	41200	20231027	-47.09	17600	20240201	23.86	26350	-17.27	20240102	17600	23.86	20240201	41200	-47.09	20231027	17600	23.86	20240201	0.69	N	048410	500	199 억		3183893	N	N	2998	N	00	N
47	20240222	110447	57	100.00	KSQ150		화학	N	N	N	N		N	21850	150	2	0.69	1727587100	79176	27.61	21700	22000	21700	28200	15200	21700	21819.83	8.00	0	-2180	22266	21982	21666	21382	21066	22125	21525	199	6500	500	15190	50	1	39817408	8700	-54.62	14.88	12	0.20	-400.00	1468.00	41200	20231027	-46.97	17600	20240201	24.15	26350	-17.08	20240102	17600	24.15	20240201	41200	-46.97	20231027	17600	24.15	20240201	0.69	N	048410	500	199 억		3183893	N	N	2998	N	00	N
48	20240222	100443	57	100.00	KSQ150		화학	N	N	N	N		N	21900	200	2	0.92	1302674800	59680	20.81	21700	22000	21700	28200	15200	21700	21828.01	8.00	0	5285	22266	21982	21666	21382	21066	22125	21525	199	6500	500	15190	50	1	39817408	8720	-54.75	14.92	12	0.15	-400.00	1468.00	41200	20231027	-46.84	17600	20240201	24.43	26350	-16.89	20240102	17600	24.43	20240201	41200	-46.84	20231027	17600	24.43	20240201	0.69	N	048410	500	199 억		3183893	N	N	2998	N	00	N
49	20240222	090451	57	100.00	KSQ150		화학	N	N	N	N		N	21750	50	2	0.23	155151450	7139	2.49	21700	21850	21700	28200	15200	21700	21733.70	8.00	0	1241	22266	21982	21666	21382	21066	22125	21525	199	6500	500	15190	50	1	39817408	8660	-54.38	14.82	12	0.02	-400.00	1468.00	41200	20231027	-47.21	17600	20240201	23.58	26350	-17.46	20240102	17600	23.58	20240201	41200	-47.21	20231027	17600	23.58	20240201	0.69	N	048410	500	199 억		3183893	N	N	2998	N	00	N
50	20240221	160447	57	100.00	KSQ150		화학	N	N	N	N		N	21700	-150	5	-0.69	6092757000	281630	99.92	21500	21950	21350	28400	15300	21850	21633.89	7.88	0	24625	22550	22200	21800	21450	21050	22000	21250	199	6550	500	15290	50	1	39817408	8640	-54.25	14.78	12	0.71	-400.00	1468.00	41200	20231027	-47.33	17600	20240201	23.30	26350	-17.65	20240102	17600	23.30	20240201	41200	-47.33	20231027	17600	23.30	20240201	0.71	N	048410	500	199 억		3138178	N	N	2998	N	00	N
51	20240221	150443	57	100.00	KSQ150		화학	N	N	N	N		N	21700	-150	5	-0.69	5512745100	254916	90.44	21500	21950	21350	28400	15300	21850	21625.73	7.88	0	16572	22550	22200	21800	21450	21050	22000	21250	199	6550	500	15290	50	1	39817408	8640	-54.25	14.78	12	0.64	-400.00	1468.00	41200	20231027	-47.33	17600	20240201	23.30	26350	-17.65	20240102	17600	23.30	20240201	41200	-47.33	20231027	17600	23.30	20240201	0.71	N	048410	500	199 억		3138178	N	N	3789	N	00	N
52	20240221	140445	57	100.00	KSQ150		화학	N	N	N	N		N	21750	-100	5	-0.46	4876146150	225588	80.04	21500	21950	21350	28400	15300	21850	21615.27	7.88	0	16711	22550	22200	21800	21450	21050	22000	21250	199	6550	500	15290	50	1	39817408	8660	-54.38	14.82	12	0.57	-400.00	1468.00	41200	20231027	-47.21	17600	20240201	23.58	26350	-17.46	20240102	17600	23.58	20240201	41200	-47.21	20231027	17600	23.58	20240201	0.71	N	048410	500	199 억		3138178	N	N	3789	N	00	N
53	20240221	130445	57	100.00	KSQ150		화학	N	N	N	N		N	21650	-200	5	-0.92	4395262600	203392	72.16	21500	21950	21350	28400	15300	21850	21609.81	7.88	0	10291	22550	22200	21800	21450	21050	22000	21250	199	6550	500	15290	50	1	39817408	8620	-54.12	14.75	12	0.51	-400.00	1468.00	41200	20231027	-47.45	17600	20240201	23.01	26350	-17.84	20240102	17600	23.01	20240201	41200	-47.45	20231027	17600	23.01	20240201	0.71	N	048410	500	199 억		3138178	N	N	3789	N	00	N
54	20240221	120445	57	100.00	KSQ150		화학	N	N	N	N		N	21850	0	3	0.00	3647693650	168888	59.92	21500	21950	21350	28400	15300	21850	21598.30	7.88	0	11416	22550	22200	21800	21450	21050	22000	21250	199	6550	500	15290	50	1	39817408	8700	-54.62	14.88	12	0.42	-400.00	1468.00	41200	20231027	-46.97	17600	20240201	24.15	26350	-17.08	20240102	17600	24.15	20240201	41200	-46.97	20231027	17600	24.15	20240201	0.71	N	048410	500	199 억		3138178	N	N	3789	N	00	N
55	20240221	110447	57	100.00	KSQ150		화학	N	N	N	N		N	21900	50	2	0.23	3225951650	149603	53.08	21500	21950	21350	28400	15300	21850	21563.42	7.88	0	17190	22550	22200	21800	21450	21050	22000	21250	199	6550	500	15290	50	1	39817408	8720	-54.75	14.92	12	0.38	-400.00	1468.00	41200	20231027	-46.84	17600	20240201	24.43	26350	-16.89	20240102	17600	24.43	20240201	41200	-46.84	20231027	17600	24.43	20240201	0.71	N	048410	500	199 억		3138178	N	N	3789	N	00	N
56	20240221	100442	57	100.00	KSQ150		화학	N	N	N	N		N	21750	-100	5	-0.46	2503324150	116407	41.30	21500	21800	21350	28400	15300	21850	21504.93	7.88	0	8762	22550	22200	21800	21450	21050	22000	21250	199	6550	500	15290	50	1	39817408	8660	-54.38	14.82	12	0.29	-400.00	1468.00	41200	20231027	-47.21	17600	20240201	23.58	26350	-17.46	20240102	17600	23.58	20240201	41200	-47.21	20231027	17600	23.58	20240201	0.71	N	048410	500	199 억		3138178	N	N	3789	N	00	N
57	20240221	090442	57	100.00	KSQ150		화학	N	N	N	N		N	21450	-400	5	-1.83	618826750	28873	10.24	21500	21650	21350	28400	15300	21850	21432.71	7.88	0	4159	22550	22200	21800	21450	21050	22000	21250	199	6550	500	15290	50	1	39817408	8541	-53.62	14.61	12	0.07	-400.00	1468.00	41200	20231027	-47.94	17600	20240201	21.88	26350	-18.60	20240102	17600	21.88	20240201	41200	-47.94	20231027	17600	21.88	20240201	0.71	N	048410	500	199 억		3138178	N	N	3789	N	00	N
58	20240220	160438	57	100.00	KSQ150		화학	N	N	N	N		N	21850	-200	5	-0.91	6090378500	279286	126.42	21900	22150	21400	28650	15450	22050	21806.89	7.75	0	34924	22883	22466	22183	21766	21483	22325	21625	199	6600	500	15430	50	1	39817408	8700	-54.62	14.88	12	0.70	-400.00	1468.00	41200	20231027	-46.97	17600	20240201	24.15	26350	-17.08	20240102	17600	24.15	20240201	41200	-46.97	20231027	17600	24.15	20240201	0.72	N	048410	500	199 억		3086287	N	N	3789	N	00	N
59	20240220	150441	57	100.00	KSQ150		화학	N	N	N	N		N	21900	-150	5	-0.68	5806697950	266304	120.54	21900	22150	21400	28650	15450	22050	21804.77	7.75	0	34499	22883	22466	22183	21766	21483	22325	21625	199	6600	500	15430	50	1	39817408	8720	-54.75	14.92	12	0.67	-400.00	1468.00	41200	20231027	-46.84	17600	20240201	24.43	26350	-16.89	20240102	17600	24.43	20240201	41200	-46.84	20231027	17600	24.43	20240201	0.72	N	048410	500	199 억		3086287	N	N	1473	N	00	N
60	20240220	140441	57	100.00	KSQ150		화학	N	N	N	N		N	21800	-250	5	-1.13	4962068150	227568	103.01	21900	22150	21400	28650	15450	22050	21804.77	7.75	0	47549	22883	22466	22183	21766	21483	22325	21625	199	6600	500	15430	50	1	39817408	8680	-54.50	14.85	12	0.57	-400.00	1468.00	41200	20231027	-47.09	17600	20240201	23.86	26350	-17.27	20240102	17600	23.86	20240201	41200	-47.09	20231027	17600	23.86	20240201	0.72	N	048410	500	199 억		3086287	N	N	1473	N	00	N
61	20240220	130442	57	100.00	KSQ150		화학	N	N	N	N		N	22000	-50	5	-0.23	4137764500	189877	85.95	21900	22150	21400	28650	15450	22050	21791.81	7.75	0	37327	22883	22466	22183	21766	21483	22325	21625	199	6600	500	15430	50	1	39817408	8760	-55.00	14.99	12	0.48	-400.00	1468.00	41200	20231027	-46.60	17600	20240201	25.00	26350	-16.51	20240102	17600	25.00	20240201	41200	-46.60	20231027	17600	25.00	20240201	0.72	N	048410	500	199 억		3086287	N	N	1473	N	00	N
62	20240220	120439	57	100.00	KSQ150		화학	N	N	N	N		N	22000	-50	5	-0.23	3834288050	176059	79.69	21900	22150	21400	28650	15450	22050	21778.43	7.75	0	35521	22883	22466	22183	21766	21483	22325	21625	199	6600	500	15430	50	1	39817408	8760	-55.00	14.99	12	0.44	-400.00	1468.00	41200	20231027	-46.60	17600	20240201	25.00	26350	-16.51	20240102	17600	25.00	20240201	41200	-46.60	20231027	17600	25.00	20240201	0.72	N	048410	500	199 억		3086287	N	N	1473	N	00	N
63	20240220	110439	57	100.00	KSQ150		화학	N	N	N	N		N	21950	-100	5	-0.45	3220463300	148021	67.00	21900	22150	21400	28650	15450	22050	21756.80	7.75	0	26607	22883	22466	22183	21766	21483	22325	21625	199	6600	500	15430	50	1	39817408	8740	-54.88	14.95	12	0.37	-400.00	1468.00	41200	20231027	-46.72	17600	20240201	24.72	26350	-16.70	20240102	17600	24.72	20240201	41200	-46.72	20231027	17600	24.72	20240201	0.72	N	048410	500	199 억		3086287	N	N	1473	N	00	N
64	20240220	100430	57	100.00	KSQ150		화학	N	N	N	N		N	22100	50	2	0.23	2574823750	118591	53.68	21900	22150	21400	28650	15450	22050	21711.79	7.75	0	20035	22883	22466	22183	21766	21483	22325	21625	199	6600	500	15430	50	1	39817408	8800	-55.25	15.05	12	0.30	-400.00	1468.00	41200	20231027	-46.36	17600	20240201	25.57	26350	-16.13	20240102	17600	25.57	20240201	41200	-46.36	20231027	17600	25.57	20240201	0.72	N	048410	500	199 억		3086287	N	N	1473	N	00	N
65	20240220	090441	57	100.00	KSQ150		화학	N	N	N	N		N	21900	-150	5	-0.68	297819700	13570	6.14	21900	22050	21850	28650	15450	22050	21946.91	7.75	0	6034	22883	22466	22183	21766	21483	22325	21625	199	6600	500	15430	50	1	39817408	8720	-54.75	14.92	12	0.03	-400.00	1468.00	41200	20231027	-46.84	17600	20240201	24.43	26350	-16.89	20240102	17600	24.43	20240201	41200	-46.84	20231027	17600	24.43	20240201	0.72	N	048410	500	199 억		3086287	N	N	1473	N	00	N
66	20240219	160441	57	100.00	KSQ150		화학	N	N	N	N		N	22050	-200	5	-0.90	4777033800	215606	41.91	22250	22600	21900	28900	15600	22250	22157.11	7.67	0	9487	24016	23132	22266	21382	20516	23575	21825	199	6650	500	15570	50	1	39817408	8780	-55.12	15.02	12	0.54	-400.00	1468.00	41200	20231027	-46.48	17600	20240201	25.28	26350	-16.32	20240102	17600	25.28	20240201	41200	-46.48	20231027	17600	25.28	20240201	0.73	N	048410	500	199 억		3055429	N	N	1473	N	00	N
67	20240219	150444	57	100.00	KSQ150		화학	N	N	N	N		N	22200	-50	5	-0.22	4305821350	194256	37.76	22250	22600	21900	28900	15600	22250	22165.67	7.67	0	8217	24016	23132	22266	21382	20516	23575	21825	199	6650	500	15570	50	1	39817408	8839	-55.50	15.12	12	0.49	-400.00	1468.00	41200	20231027	-46.12	17600	20240201	26.14	26350	-15.75	20240102	17600	26.14	20240201	41200	-46.12	20231027	17600	26.14	20240201	0.73	N	048410	500	199 억		3055429	N	N	685	N	00	N
68	20240219	140443	57	100.00	KSQ150		화학	N	N	N	N		N	22200	-50	5	-0.22	3676344050	165827	32.23	22250	22600	21900	28900	15600	22250	22169.72	7.67	0	-2514	24016	23132	22266	21382	20516	23575	21825	199	6650	500	15570	50	1	39817408	8839	-55.50	15.12	12	0.42	-400.00	1468.00	41200	20231027	-46.12	17600	20240201	26.14	26350	-15.75	20240102	17600	26.14	20240201	41200	-46.12	20231027	17600	26.14	20240201	0.73	N	048410	500	199 억		3055429	N	N	685	N	00	N
69	20240219	130442	57	100.00	KSQ150		화학	N	N	N	N		N	22150	-100	5	-0.45	3135421550	141337	27.47	22250	22600	21900	28900	15600	22250	22183.97	7.67	0	2327	24016	23132	22266	21382	20516	23575	21825	199	6650	500	15570	50	1	39817408	8820	-55.38	15.09	12	0.35	-400.00	1468.00	41200	20231027	-46.24	17600	20240201	25.85	26350	-15.94	20240102	17600	25.85	20240201	41200	-46.24	20231027	17600	25.85	20240201	0.73	N	048410	500	199 억		3055429	N	N	685	N	00	N
70	20240219	120442	57	100.00	KSQ150		화학	N	N	N	N		N	22100	-150	5	-0.67	2782364500	125399	24.37	22250	22600	21900	28900	15600	22250	22188.05	7.67	0	3580	24016	23132	22266	21382	20516	23575	21825	199	6650	500	15570	50	1	39817408	8800	-55.25	15.05	12	0.31	-400.00	1468.00	41200	20231027	-46.36	17600	20240201	25.57	26350	-16.13	20240102	17600	25.57	20240201	41200	-46.36	20231027	17600	25.57	20240201	0.73	N	048410	500	199 억		3055429	N	N	685	N	00	N
71	20240219	110441	57	100.00	KSQ150		화학	N	N	N	N		N	22100	-150	5	-0.67	2437438300	109787	21.34	22250	22600	21900	28900	15600	22250	22201.49	7.67	0	1280	24016	23132	22266	21382	20516	23575	21825	199	6650	500	15570	50	1	39817408	8800	-55.25	15.05	12	0.28	-400.00	1468.00	41200	20231027	-46.36	17600	20240201	25.57	26350	-16.13	20240102	17600	25.57	20240201	41200	-46.36	20231027	17600	25.57	20240201	0.73	N	048410	500	199 억		3055429	N	N	685	N	00	N
72	20240219	100437	57	100.00	KSQ150		화학	N	N	N	N		N	22300	50	2	0.22	1814664600	81786	15.90	22250	22600	21900	28900	15600	22250	22187.90	7.67	0	5932	24016	23132	22266	21382	20516	23575	21825	199	6650	500	15570	50	1	39817408	8879	-55.75	15.19	12	0.21	-400.00	1468.00	41200	20231027	-45.87	17600	20240201	26.70	26350	-15.37	20240102	17600	26.70	20240201	41200	-45.87	20231027	17600	26.70	20240201	0.73	N	048410	500	199 억		3055429	N	N	685	N	00	N
73	20240219	090440	57	100.00	KSQ150		화학	N	N	N	N		N	22300	50	2	0.22	251240650	11211	2.18	22250	22600	22250	28900	15600	22250	22411.30	7.67	0	-322	24016	23132	22266	21382	20516	23575	21825	199	6650	500	15570	50	1	39817408	8879	-55.75	15.19	12	0.03	-400.00	1468.00	41200	20231027	-45.87	17600	20240201	26.70	26350	-15.37	20240102	17600	26.70	20240201	41200	-45.87	20231027	17600	26.70	20240201	0.73	N	048410	500	199 억		3055429	N	N	685	N	00	N
74	20240216	160437	57	100.00	KSQ150		화학	N	N	N	N		N	22250	700	2	3.25	11442257150	511432	210.62	21450	23150	21400	28000	15100	21550	22373.05	7.56	0	31820	22083	21816	21583	21316	21083	21950	21450	199	6450	500	15080	50	1	39817408	8859	-55.62	15.16	12	1.28	-400.00	1468.00	41200	20231027	-46.00	17600	20240201	26.42	26350	-15.56	20240102	17600	26.42	20240201	41200	-46.00	20231027	17600	26.42	20240201	0.75	N	048410	500	199 억		3010902	N	N	685	N	00	N
75	20240216	150439	57	100.00	KSQ150		화학	N	N	N	N		N	22200	650	2	3.02	10914052800	487644	200.82	21450	23150	21400	28000	15100	21550	22381.19	7.56	0	30100	22083	21816	21583	21316	21083	21950	21450	199	6450	500	15080	50	1	39817408	8839	-55.50	15.12	12	1.22	-400.00	1468.00	41200	20231027	-46.12	17600	20240201	26.14	26350	-15.75	20240102	17600	26.14	20240201	41200	-46.12	20231027	17600	26.14	20240201	0.75	N	048410	500	199 억		3010902	N	N	2829	N	00	N
76	20240216	140442	57	100.00	KSQ150		화학	N	N	N	N		N	22200	650	2	3.02	10464066550	467407	192.49	21450	23150	21400	28000	15100	21550	22387.48	7.56	0	26089	22083	21816	21583	21316	21083	21950	21450	199	6450	500	15080	50	1	39817408	8839	-55.50	15.12	12	1.17	-400.00	1468.00	41200	20231027	-46.12	17600	20240201	26.14	26350	-15.75	20240102	17600	26.14	20240201	41200	-46.12	20231027	17600	26.14	20240201	0.75	N	048410	500	199 억		3010902	N	N	2829	N	00	N
77	20240216	130437	57	100.00	KSQ150		화학	N	N	N	N		N	22300	750	2	3.48	9712529450	433702	178.61	21450	23150	21400	28000	15100	21550	22394.48	7.56	0	19959	22083	21816	21583	21316	21083	21950	21450	199	6450	500	15080	50	1	39817408	8879	-55.75	15.19	12	1.09	-400.00	1468.00	41200	20231027	-45.87	17600	20240201	26.70	26350	-15.37	20240102	17600	26.70	20240201	41200	-45.87	20231027	17600	26.70	20240201	0.75	N	048410	500	199 억		3010902	N	N	2829	N	00	N
78	20240216	120439	57	100.00	KSQ150		화학	N	N	N	N		N	22600	1050	2	4.87	8250036800	368733	151.85	21450	23150	21400	28000	15100	21550	22374.01	7.56	0	14002	22083	21816	21583	21316	21083	21950	21450	199	6450	500	15080	50	1	39817408	8999	-56.50	15.40	12	0.93	-400.00	1468.00	41200	20231027	-45.15	17600	20240201	28.41	26350	-14.23	20240102	17600	28.41	20240201	41200	-45.15	20231027	17600	28.41	20240201	0.75	N	048410	500	199 억		3010902	N	N	2829	N	00	N
79	20240216	110440	57	100.00	KSQ150		화학	N	N	N	N		N	22350	800	2	3.71	3990535950	181280	74.65	21450	22550	21400	28000	15100	21550	22013.11	7.56	0	6038	22083	21816	21583	21316	21083	21950	21450	199	6450	500	15080	50	1	39817408	8899	-55.88	15.22	12	0.46	-400.00	1468.00	41200	20231027	-45.75	17600	20240201	26.99	26350	-15.18	20240102	17600	26.99	20240201	41200	-45.75	20231027	17600	26.99	20240201	0.75	N	048410	500	199 억		3010902	N	N	2829	N	00	N
80	20240216	100437	57	100.00	KSQ150		화학	N	N	N	N		N	21800	250	2	1.16	1891078750	86666	35.69	21450	22100	21400	28000	15100	21550	21820.31	7.56	0	6201	22083	21816	21583	21316	21083	21950	21450	199	6450	500	15080	50	1	39817408	8680	-54.50	14.85	12	0.22	-400.00	1468.00	41200	20231027	-47.09	17600	20240201	23.86	26350	-17.27	20240102	17600	23.86	20240201	41200	-47.09	20231027	17600	23.86	20240201	0.75	N	048410	500	199 억		3010902	N	N	2829	N	00	N
81	20240216	090433	57	100.00	KSQ150		화학	N	N	N	N		N	21800	250	2	1.16	307673100	14231	5.86	21450	21950	21400	28000	15100	21550	21619.92	7.56	0	1740	22083	21816	21583	21316	21083	21950	21450	199	6450	500	15080	50	1	39817408	8680	-54.50	14.85	12	0.04	-400.00	1468.00	41200	20231027	-47.09	17600	20240201	23.86	26350	-17.27	20240102	17600	23.86	20240201	41200	-47.09	20231027	17600	23.86	20240201	0.75	N	048410	500	199 억		3010902	N	N	2829	N	00	N
82	20240215	160436	57	100.00	KSQ150		화학	N	N	N	N		N	21550	150	2	0.70	5168937900	239425	103.30	21500	21850	21350	27800	15000	21400	21588.98	7.54	0	-3212	22000	21700	21300	21000	20600	21850	21150	199	6400	500	14980	50	1	39817408	8581	-53.88	14.68	12	0.60	-400.00	1468.00	41200	20231027	-47.69	17600	20240201	22.44	26350	-18.22	20240102	17600	22.44	20240201	41200	-47.69	20231027	17600	22.44	20240201	0.77	N	048410	500	199 억		3000498	N	N	2829	N	00	N
83	20240215	150438	57	100.00	KSQ150		화학	N	N	N	N		N	21550	150	2	0.70	4903808150	227140	98.00	21500	21850	21350	27800	15000	21400	21589.36	7.54	0	-827	22000	21700	21300	21000	20600	21850	21150	199	6400	500	14980	50	1	39817408	8581	-53.88	14.68	12	0.57	-400.00	1468.00	41200	20231027	-47.69	17600	20240201	22.44	26350	-18.22	20240102	17600	22.44	20240201	41200	-47.69	20231027	17600	22.44	20240201	0.77	N	048410	500	199 억		3000498	N	N	3254	N	00	N
84	20240215	140436	57	100.00	KSQ150		화학	N	N	N	N		N	21550	150	2	0.70	4348392400	201393	86.89	21500	21850	21350	27800	15000	21400	21591.58	7.54	0	7625	22000	21700	21300	21000	20600	21850	21150	199	6400	500	14980	50	1	39817408	8581	-53.88	14.68	12	0.51	-400.00	1468.00	41200	20231027	-47.69	17600	20240201	22.44	26350	-18.22	20240102	17600	22.44	20240201	41200	-47.69	20231027	17600	22.44	20240201	0.77	N	048410	500	199 억		3000498	N	N	3254	N	00	N
85	20240215	130433	57	100.00	KSQ150		화학	N	N	N	N		N	21700	300	2	1.40	3849289400	178275	76.91	21500	21850	21350	27800	15000	21400	21591.86	7.54	0	16919	22000	21700	21300	21000	20600	21850	21150	199	6400	500	14980	50	1	39817408	8640	-54.25	14.78	12	0.45	-400.00	1468.00	41200	20231027	-47.33	17600	20240201	23.30	26350	-17.65	20240102	17600	23.30	20240201	41200	-47.33	20231027	17600	23.30	20240201	0.77	N	048410	500	199 억		3000498	N	N	3254	N	00	N
86	20240215	120436	57	100.00	KSQ150		화학	N	N	N	N		N	21750	350	2	1.64	3291792850	152659	65.86	21500	21800	21350	27800	15000	21400	21563.04	7.54	0	13926	22000	21700	21300	21000	20600	21850	21150	199	6400	500	14980	50	1	39817408	8660	-54.38	14.82	12	0.38	-400.00	1468.00	41200	20231027	-47.21	17600	20240201	23.58	26350	-17.46	20240102	17600	23.58	20240201	41200	-47.21	20231027	17600	23.58	20240201	0.77	N	048410	500	199 억		3000498	N	N	3254	N	00	N
87	20240215	110434	57	100.00	KSQ150		화학	N	N	N	N		N	21550	150	2	0.70	2843295000	131953	56.93	21500	21800	21350	27800	15000	21400	21547.79	7.54	0	6304	22000	21700	21300	21000	20600	21850	21150	199	6400	500	14980	50	1	39817408	8581	-53.88	14.68	12	0.33	-400.00	1468.00	41200	20231027	-47.69	17600	20240201	22.44	26350	-18.22	20240102	17600	22.44	20240201	41200	-47.69	20231027	17600	22.44	20240201	0.77	N	048410	500	199 억		3000498	N	N	3254	N	00	N
88	20240215	100432	57	100.00	KSQ150		화학	N	N	N	N		N	21450	50	2	0.23	2115362250	98086	42.32	21500	21800	21350	27800	15000	21400	21566.40	7.54	0	9734	22000	21700	21300	21000	20600	21850	21150	199	6400	500	14980	50	1	39817408	8541	-53.62	14.61	12	0.25	-400.00	1468.00	41200	20231027	-47.94	17600	20240201	21.88	26350	-18.60	20240102	17600	21.88	20240201	41200	-47.94	20231027	17600	21.88	20240201	0.77	N	048410	500	199 억		3000498	N	N	3254	N	00	N
89	20240215	090432	57	100.00	KSQ150		화학	N	N	N	N		N	21600	200	2	0.93	177222400	8209	3.54	21500	21750	21500	27800	15000	21400	21588.79	7.54	0	-293	22000	21700	21300	21000	20600	21850	21150	199	6400	500	14980	50	1	39817408	8601	-54.00	14.71	12	0.02	-400.00	1468.00	41200	20231027	-47.57	17600	20240201	22.73	26350	-18.03	20240102	17600	22.73	20240201	41200	-47.57	20231027	17600	22.73	20240201	0.77	N	048410	500	199 억		3000498	N	N	3254	N	00	N
90	20240214	160430	57	100.00	KSQ150		화학	N	N	N	N		N	21400	-100	5	-0.47	4868220400	229435	94.25	21200	21600	20900	27950	15050	21500	21217.97	7.55	0	-9550	21966	21732	21466	21232	20966	21850	21350	199	6450	500	15050	50	1	39817408	8521	-53.50	14.58	12	0.58	-400.00	1468.00	41200	20231027	-48.06	17600	20240201	21.59	26350	-18.79	20240102	17600	21.59	20240201	41200	-48.06	20231027	17600	21.59	20240201	0.77	N	048410	500	199 억		3005946	N	N	3254	N	00	N
91	20240214	150431	57	100.00	KSQ150		화학	N	N	N	N		N	21350	-150	5	-0.70	4701593700	221639	91.05	21200	21600	20900	27950	15050	21500	21212.80	7.55	0	-9677	21966	21732	21466	21232	20966	21850	21350	199	6450	500	15050	50	1	39817408	8501	-53.38	14.54	12	0.56	-400.00	1468.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.77	N	048410	500	199 억		3005946	N	N	1447	N	00	N
92	20240214	140428	57	100.00	KSQ150		화학	N	N	N	N		N	21500	0	3	0.00	4070329100	192149	78.94	21200	21600	20900	27950	15050	21500	21183.13	7.55	0	-7090	21966	21732	21466	21232	20966	21850	21350	199	6450	500	15050	50	1	39817408	8561	-53.75	14.65	12	0.48	-400.00	1468.00	41200	20231027	-47.82	17600	20240201	22.16	26350	-18.41	20240102	17600	22.16	20240201	41200	-47.82	20231027	17600	22.16	20240201	0.77	N	048410	500	199 억		3005946	N	N	1447	N	00	N
93	20240214	130431	57	100.00	KSQ150		화학	N	N	N	N		N	21350	-150	5	-0.70	3250532900	153866	63.21	21200	21350	20900	27950	15050	21500	21125.65	7.55	0	-16300	21966	21732	21466	21232	20966	21850	21350	199	6450	500	15050	50	1	39817408	8501	-53.38	14.54	12	0.39	-400.00	1468.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.77	N	048410	500	199 억		3005946	N	N	1447	N	00	N
94	20240214	120427	57	100.00	KSQ150		화학	N	N	N	N		N	21300	-200	5	-0.93	2870461750	136003	55.87	21200	21350	20900	27950	15050	21500	21105.76	7.55	0	-21473	21966	21732	21466	21232	20966	21850	21350	199	6450	500	15050	50	1	39817408	8481	-53.25	14.51	12	0.34	-400.00	1468.00	41200	20231027	-48.30	17600	20240201	21.02	26350	-19.17	20240102	17600	21.02	20240201	41200	-48.30	20231027	17600	21.02	20240201	0.77	N	048410	500	199 억		3005946	N	N	1447	N	00	N
95	20240214	110433	57	100.00	KSQ150		화학	N	N	N	N		N	21350	-150	5	-0.70	2583318600	122486	50.32	21200	21350	20900	27950	15050	21500	21090.60	7.55	0	-20846	21966	21732	21466	21232	20966	21850	21350	199	6450	500	15050	50	1	39817408	8501	-53.38	14.54	12	0.31	-400.00	1468.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.77	N	048410	500	199 억		3005946	N	N	1447	N	00	N
96	20240214	090425	57	100.00	KSQ150		화학	N	N	N	N		N	21250	-250	5	-1.16	377010400	17855	7.33	21200	21250	21000	27950	15050	21500	21114.30	7.55	0	-175	21966	21732	21466	21232	20966	21850	21350	199	6450	500	15050	50	1	39817408	8461	-53.12	14.48	12	0.04	-400.00	1468.00	41200	20231027	-48.42	17600	20240201	20.74	26350	-19.35	20240102	17600	20.74	20240201	41200	-48.42	20231027	17600	20.74	20240201	0.77	N	048410	500	199 억		3005946	N	N	1447	N	00	N
97	20240213	160426	57	100.00	KSQ150		화학	N	N	N	N		N	21500	300	2	1.42	5206238850	241986	83.92	21250	21700	21200	27550	14850	21200	21514.80	7.45	0	21778	22000	21600	21100	20700	20200	21350	20450	199	6350	500	14840	50	1	39817408	8561	-53.75	14.65	12	0.61	-400.00	1468.00	41200	20231027	-47.82	17600	20240201	22.16	26350	-18.41	20240102	17600	22.16	20240201	41200	-47.82	20231027	17600	22.16	20240201	0.80	N	048410	500	199 억		2965763	N	N	1447	N	00	N
98	20240213	150423	57	100.00	KSQ150		화학	N	N	N	N		N	21550	350	2	1.65	4865029000	226119	78.42	21250	21700	21200	27550	14850	21200	21515.49	7.45	0	24229	22000	21600	21100	20700	20200	21350	20450	199	6350	500	14840	50	1	39817408	8581	-53.88	14.68	12	0.57	-400.00	1468.00	41200	20231027	-47.69	17600	20240201	22.44	26350	-18.22	20240102	17600	22.44	20240201	41200	-47.69	20231027	17600	22.44	20240201	0.80	N	048410	500	199 억		2965763	N	N	389	N	00	N
99	20240213	140431	57	100.00	KSQ150		화학	N	N	N	N		N	21600	400	2	1.89	4124432550	191905	66.55	21250	21700	21200	27550	14850	21200	21492.21	7.45	0	26647	22000	21600	21100	20700	20200	21350	20450	199	6350	500	14840	50	1	39817408	8601	-54.00	14.71	12	0.48	-400.00	1468.00	41200	20231027	-47.57	17600	20240201	22.73	26350	-18.03	20240102	17600	22.73	20240201	41200	-47.57	20231027	17600	22.73	20240201	0.80	N	048410	500	199 억		2965763	N	N	389	N	00	N
100	20240213	130426	57	100.00	KSQ150		화학	N	N	N	N		N	21600	400	2	1.89	3686115500	171577	59.50	21250	21700	21200	27550	14850	21200	21483.91	7.45	0	25339	22000	21600	21100	20700	20200	21350	20450	199	6350	500	14840	50	1	39817408	8601	-54.00	14.71	12	0.43	-400.00	1468.00	41200	20231027	-47.57	17600	20240201	22.73	26350	-18.03	20240102	17600	22.73	20240201	41200	-47.57	20231027	17600	22.73	20240201	0.80	N	048410	500	199 억		2965763	N	N	389	N	00	N
101	20240213	120430	57	100.00	KSQ150		화학	N	N	N	N		N	21550	350	2	1.65	3120983250	145426	50.43	21250	21700	21200	27550	14850	21200	21461.16	7.45	0	15842	22000	21600	21100	20700	20200	21350	20450	199	6350	500	14840	50	1	39817408	8581	-53.88	14.68	12	0.37	-400.00	1468.00	41200	20231027	-47.69	17600	20240201	22.44	26350	-18.22	20240102	17600	22.44	20240201	41200	-47.69	20231027	17600	22.44	20240201	0.80	N	048410	500	199 억		2965763	N	N	389	N	00	N
102	20240213	110428	57	100.00	KSQ150		화학	N	N	N	N		N	21600	400	2	1.89	2673941150	124662	43.23	21250	21700	21200	27550	14850	21200	21449.74	7.45	0	13764	22000	21600	21100	20700	20200	21350	20450	199	6350	500	14840	50	1	39817408	8601	-54.00	14.71	12	0.31	-400.00	1468.00	41200	20231027	-47.57	17600	20240201	22.73	26350	-18.03	20240102	17600	22.73	20240201	41200	-47.57	20231027	17600	22.73	20240201	0.80	N	048410	500	199 억		2965763	N	N	389	N	00	N
103	20240213	100350	57	100.00	KSQ150		화학	N	N	N	N		N	21500	300	2	1.42	1981684500	92534	32.09	21250	21700	21200	27550	14850	21200	21415.98	7.45	0	8546	22000	21600	21100	20700	20200	21350	20450	199	6350	500	14840	50	1	39817408	8561	-53.75	14.65	12	0.23	-400.00	1468.00	41200	20231027	-47.82	17600	20240201	22.16	26350	-18.41	20240102	17600	22.16	20240201	41200	-47.82	20231027	17600	22.16	20240201	0.80	N	048410	500	199 억		2965763	N	N	389	N	00	N