KissMeData/005290/price/prices-20250201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26200	-1200	5	-4.38	35621654450	1347056	99.20	26600	26950	26150	35600	19200	27400	26443.60	9.94	95056	29400	28400	27800	26800	26200	28100	26500	257	8200	500	19720	50	1	51414494	13471	10.58	1.67	12	2.62	2476.00	15658.00	51500	20240401	-49.13	20200	20241209	29.70	33600	-22.02	20250225	20250	29.38	20250102	51500	-49.13	20240401	20200	29.70	20241209	3.38	N	005290	500	257 억	5111805	N	N	3952	N	N
3	20250228	150211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26250	-1150	5	-4.20	31798373350	1201440	88.47	26600	26950	26150	35600	19200	27400	26465.06	9.94	73539	29400	28400	27800	26800	26200	28100	26500	257	8200	500	19720	50	1	51414494	13496	10.60	1.68	12	2.34	2476.00	15658.00	51500	20240401	-49.03	20200	20241209	29.95	33600	-21.88	20250225	20250	29.63	20250102	51500	-49.03	20240401	20200	29.95	20241209	3.38	N	005290	500	257 억	5111805	N	N	5058	N	N
4	20250228	140212	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26200	-1200	5	-4.38	29154106150	1100654	81.05	26600	26950	26200	35600	19200	27400	26486.04	9.94	70745	29400	28400	27800	26800	26200	28100	26500	257	8200	500	19720	50	1	51414494	13471	10.58	1.67	12	2.14	2476.00	15658.00	51500	20240401	-49.13	20200	20241209	29.70	33600	-22.02	20250225	20250	29.38	20250102	51500	-49.13	20240401	20200	29.70	20241209	3.38	N	005290	500	257 억	5111805	N	N	5058	N	N
5	20250228	130212	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26350	-1050	5	-3.83	23684096550	892848	65.75	26600	26950	26250	35600	19200	27400	26524.17	9.94	63308	29400	28400	27800	26800	26200	28100	26500	257	8200	500	19720	50	1	51414494	13548	10.64	1.68	12	1.74	2476.00	15658.00	51500	20240401	-48.83	20200	20241209	30.45	33600	-21.58	20250225	20250	30.12	20250102	51500	-48.83	20240401	20200	30.45	20241209	3.38	N	005290	500	257 억	5111805	N	N	5058	N	N
6	20250228	120211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26450	-950	5	-3.47	21519569650	810723	59.70	26600	26950	26250	35600	19200	27400	26541.20	9.94	59730	29400	28400	27800	26800	26200	28100	26500	257	8200	500	19720	50	1	51414494	13599	10.68	1.69	12	1.58	2476.00	15658.00	51500	20240401	-48.64	20200	20241209	30.94	33600	-21.28	20250225	20250	30.62	20250102	51500	-48.64	20240401	20200	30.94	20241209	3.38	N	005290	500	257 억	5111805	N	N	5058	N	N
7	20250228	110211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26550	-850	5	-3.10	18846670900	709449	52.24	26600	26950	26250	35600	19200	27400	26562.46	9.94	59383	29400	28400	27800	26800	26200	28100	26500	257	8200	500	19720	50	1	51414494	13651	10.72	1.70	12	1.38	2476.00	15658.00	51500	20240401	-48.45	20200	20241209	31.44	33600	-20.98	20250225	20250	31.11	20250102	51500	-48.45	20240401	20200	31.44	20241209	3.38	N	005290	500	257 억	5111805	N	N	5058	N	N
8	20250228	100211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26550	-850	5	-3.10	13231321500	499185	36.76	26600	26800	26250	35600	19200	27400	26501.64	9.94	14891	29400	28400	27800	26800	26200	28100	26500	257	8200	500	19720	50	1	51414494	13651	10.72	1.70	12	0.97	2476.00	15658.00	51500	20240401	-48.45	20200	20241209	31.44	33600	-20.98	20250225	20250	31.11	20250102	51500	-48.45	20240401	20200	31.44	20241209	3.38	N	005290	500	257 억	5111805	N	N	5058	N	N
9	20250228	090212	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26500	-900	5	-3.28	3389249400	127409	9.38	26600	26800	26450	35600	19200	27400	26586.40	9.94	17596	29400	28400	27800	26800	26200	28100	26500	257	8200	500	19720	50	1	51414494	13625	10.70	1.69	12	0.25	2476.00	15658.00	51500	20240401	-48.54	20200	20241209	31.19	33600	-21.13	20250225	20250	30.86	20250102	51500	-48.54	20240401	20200	31.19	20241209	3.38	N	005290	500	257 억	5111805	N	N	5058	N	N
10	20250227	160209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27400	-1050	5	-3.69	36053752750	1295318	44.20	28650	28800	27200	36950	19950	28450	27835.48	9.82	61974	30750	29600	28700	27550	26650	29150	27100	257	8500	500	20480	50	1	51414494	14088	11.07	1.75	12	2.52	2476.00	15658.00	51500	20240401	-46.80	20200	20241209	35.64	33600	-18.45	20250225	20250	35.31	20250102	51500	-46.80	20240401	20200	35.64	20241209	2.75	N	005290	500	257 억	5051194	N	N	5058	N	N
11	20250227	150210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27400	-1050	5	-3.69	32279716950	1157550	39.50	28650	28800	27200	36950	19950	28450	27886.19	9.82	3666	30750	29600	28700	27550	26650	29150	27100	257	8500	500	20480	50	1	51414494	14088	11.07	1.75	12	2.25	2476.00	15658.00	51500	20240401	-46.80	20200	20241209	35.64	33600	-18.45	20250225	20250	35.31	20250102	51500	-46.80	20240401	20200	35.64	20241209	2.75	N	005290	500	257 억	5051194	N	N	5847	N	N
12	20250227	140210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27650	-800	5	-2.81	25752057700	919314	31.37	28650	28800	27500	36950	19950	28450	28012.20	9.82	-6729	30750	29600	28700	27550	26650	29150	27100	257	8500	500	20480	50	1	51414494	14216	11.17	1.77	12	1.79	2476.00	15658.00	51500	20240401	-46.31	20200	20241209	36.88	33600	-17.71	20250225	20250	36.54	20250102	51500	-46.31	20240401	20200	36.88	20241209	2.75	N	005290	500	257 억	5051194	N	N	5847	N	N
13	20250227	130210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27650	-800	5	-2.81	23460167750	836506	28.54	28650	28800	27500	36950	19950	28450	28045.37	9.82	-31897	30750	29600	28700	27550	26650	29150	27100	257	8500	500	20480	50	1	51414494	14216	11.17	1.77	12	1.63	2476.00	15658.00	51500	20240401	-46.31	20200	20241209	36.88	33600	-17.71	20250225	20250	36.54	20250102	51500	-46.31	20240401	20200	36.88	20241209	2.75	N	005290	500	257 억	5051194	N	N	5847	N	N
14	20250227	120210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27550	-900	5	-3.16	21884361750	779540	26.60	28650	28800	27500	36950	19950	28450	28073.38	9.82	-35542	30750	29600	28700	27550	26650	29150	27100	257	8500	500	20480	50	1	51414494	14165	11.13	1.76	12	1.52	2476.00	15658.00	51500	20240401	-46.50	20200	20241209	36.39	33600	-18.01	20250225	20250	36.05	20250102	51500	-46.50	20240401	20200	36.39	20241209	2.75	N	005290	500	257 억	5051194	N	N	5847	N	N
15	20250227	110211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27700	-750	5	-2.64	17625559400	625071	21.33	28650	28800	27600	36950	19950	28450	28197.65	9.82	-47956	30750	29600	28700	27550	26650	29150	27100	257	8500	500	20480	50	1	51414494	14242	11.19	1.77	12	1.22	2476.00	15658.00	51500	20240401	-46.21	20200	20241209	37.13	33600	-17.56	20250225	20250	36.79	20250102	51500	-46.21	20240401	20200	37.13	20241209	2.75	N	005290	500	257 억	5051194	N	N	5847	N	N
16	20250227	100217	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27950	-500	5	-1.76	11860980650	417932	14.26	28650	28800	27950	36950	19950	28450	28380.15	9.82	-51166	30750	29600	28700	27550	26650	29150	27100	257	8500	500	20480	50	1	51414494	14370	11.29	1.79	12	0.81	2476.00	15658.00	51500	20240401	-45.73	20200	20241209	38.37	33600	-16.82	20250225	20250	38.02	20250102	51500	-45.73	20240401	20200	38.37	20241209	2.75	N	005290	500	257 억	5051194	N	N	5847	N	N
17	20250227	090217	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28650	200	2	0.70	1735156850	60686	2.07	28650	28700	28450	36950	19950	28450	28592.64	9.82	-10052	30750	29600	28700	27550	26650	29150	27100	257	8500	500	20480	50	1	51414494	14730	11.57	1.83	12	0.12	2476.00	15658.00	51500	20240401	-44.37	20200	20241209	41.83	33600	-14.73	20250225	20250	41.48	20250102	51500	-44.37	20240401	20200	41.83	20241209	2.75	N	005290	500	257 억	5051194	N	N	5847	N	N
18	20250226	160210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28450	-950	5	-3.23	82029742400	2873000	14.19	29800	29850	27800	38200	20600	29400	28548.97	10.43	-332390	36366	32882	30116	26632	23866	34625	28375	257	8800	500	21160	50	1	51414494	14627	11.49	1.82	12	5.59	2476.00	15658.00	51500	20240401	-44.76	20200	20241209	40.84	33600	-15.33	20250225	20250	40.49	20250102	51500	-44.76	20240401	20200	40.84	20241209	2.75	N	005290	500	257 억	5360619	N	N	5847	N	N
19	20250226	150210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28600	-800	5	-2.72	78893777900	2762962	13.65	29800	29850	27800	38200	20600	29400	28550.88	10.43	-353933	36366	32882	30116	26632	23866	34625	28375	257	8800	500	21160	50	1	51414494	14705	11.55	1.83	12	5.37	2476.00	15658.00	51500	20240401	-44.47	20200	20241209	41.58	33600	-14.88	20250225	20250	41.23	20250102	51500	-44.47	20240401	20200	41.58	20241209	2.75	N	005290	500	257 억	5360619	N	N	5366	N	N
20	20250226	140210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28400	-1000	5	-3.40	72810915550	2549606	12.59	29800	29850	27800	38200	20600	29400	28554.28	10.43	-356177	36366	32882	30116	26632	23866	34625	28375	257	8800	500	21160	50	1	51414494	14602	11.47	1.81	12	4.96	2476.00	15658.00	51500	20240401	-44.85	20200	20241209	40.59	33600	-15.48	20250225	20250	40.25	20250102	51500	-44.85	20240401	20200	40.59	20241209	2.75	N	005290	500	257 억	5360619	N	N	5366	N	N
21	20250226	130211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28400	-1000	5	-3.40	66317365500	2319867	11.46	29800	29850	27800	38200	20600	29400	28583.07	10.43	-345554	36366	32882	30116	26632	23866	34625	28375	257	8800	500	21160	50	1	51414494	14602	11.47	1.81	12	4.51	2476.00	15658.00	51500	20240401	-44.85	20200	20241209	40.59	33600	-15.48	20250225	20250	40.25	20250102	51500	-44.85	20240401	20200	40.59	20241209	2.75	N	005290	500	257 억	5360619	N	N	5366	N	N
22	20250226	120210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28150	-1250	5	-4.25	52727510350	1837120	9.08	29800	29850	28050	38200	20600	29400	28697.22	10.43	-212414	36366	32882	30116	26632	23866	34625	28375	257	8800	500	21160	50	1	51414494	14473	11.37	1.80	12	3.57	2476.00	15658.00	51500	20240401	-45.34	20200	20241209	39.36	33600	-16.22	20250225	20250	39.01	20250102	51500	-45.34	20240401	20200	39.36	20241209	2.75	N	005290	500	257 억	5360619	N	N	5366	N	N
23	20250226	110210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28250	-1150	5	-3.91	45110945200	1567562	7.74	29800	29850	28050	38200	20600	29400	28773.64	10.43	-164695	36366	32882	30116	26632	23866	34625	28375	257	8800	500	21160	50	1	51414494	14525	11.41	1.80	12	3.05	2476.00	15658.00	51500	20240401	-45.15	20200	20241209	39.85	33600	-15.92	20250225	20250	39.51	20250102	51500	-45.15	20240401	20200	39.85	20241209	2.75	N	005290	500	257 억	5360619	N	N	5366	N	N
24	20250226	100210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28550	-850	5	-2.89	32001448050	1104450	5.46	29800	29850	28450	38200	20600	29400	28970.99	10.43	-161927	36366	32882	30116	26632	23866	34625	28375	257	8800	500	21160	50	1	51414494	14679	11.53	1.82	12	2.15	2476.00	15658.00	51500	20240401	-44.56	20200	20241209	41.34	33600	-15.03	20250225	20250	40.99	20250102	51500	-44.56	20240401	20200	41.34	20241209	2.75	N	005290	500	257 억	5360619	N	N	5366	N	N
25	20250226	090212	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28950	-450	5	-1.53	6975517600	236962	1.17	29800	29850	28900	38200	20600	29400	29438.99	10.43	-45544	36366	32882	30116	26632	23866	34625	28375	257	8800	500	21160	50	1	51414494	14884	11.69	1.85	12	0.46	2476.00	15658.00	51500	20240401	-43.79	20200	20241209	43.32	33600	-13.84	20250225	20250	42.96	20250102	51500	-43.79	20240401	20200	43.32	20241209	2.75	N	005290	500	257 억	5360619	N	N	5366	N	N
26	20250225	160210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	29400	1550	2	5.57	631325174700	20021816	3493.79	27500	33600	27350	36200	19500	27850	31534.17	9.80	291220	28483	28166	27633	27316	26783	28325	27475	257	8350	500	20050	50	1	51414494	15116	11.87	1.88	12	38.94	2476.00	15658.00	51500	20240401	-42.91	20200	20241209	45.54	33600	-12.50	20250225	20250	45.19	20250102	51500	-42.91	20240401	20200	45.54	20241209	2.77	N	005290	500	257 억	5036132	N	N	5366	N	N
27	20250225	150209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	29750	1900	2	6.82	616302184200	19512809	3404.97	27500	33600	27350	36200	19500	27850	31584.54	9.80	231941	28483	28166	27633	27316	26783	28325	27475	257	8350	500	20050	50	1	51414494	15296	12.02	1.90	12	37.95	2476.00	15658.00	51500	20240401	-42.23	20200	20241209	47.28	33600	-11.46	20250225	20250	46.91	20250102	51500	-42.23	20240401	20200	47.28	20241209	2.77	N	005290	500	257 억	5036132	N	N	4329	N	N
28	20250225	140209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	30350	2500	2	8.98	573545011200	18083359	3155.53	27500	33600	27350	36200	19500	27850	31716.78	9.80	106112	28483	28166	27633	27316	26783	28325	27475	257	8350	500	20050	50	1	51414494	15604	12.26	1.94	12	35.17	2476.00	15658.00	51500	20240401	-41.07	20200	20241209	50.25	33600	-9.67	20250225	20250	49.88	20250102	51500	-41.07	20240401	20200	50.25	20241209	2.77	N	005290	500	257 억	5036132	N	N	4329	N	N
29	20250225	130209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	32450	4600	2	16.52	481438946300	15128835	2639.97	27500	33600	27350	36200	19500	27850	31822.67	9.80	42169	28483	28166	27633	27316	26783	28325	27475	257	8350	500	20050	50	1	51414494	16684	13.11	2.07	12	29.43	2476.00	15658.00	51500	20240401	-36.99	20200	20241209	60.64	33600	-3.42	20250225	20250	60.25	20250102	51500	-36.99	20240401	20200	60.64	20241209	2.77	N	005290	500	257 억	5036132	N	N	4329	N	N
30	20250225	120208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	31850	4000	2	14.36	354267343800	11240848	1961.52	27500	33600	27350	36200	19500	27850	31516.15	9.80	116419	28483	28166	27633	27316	26783	28325	27475	257	8350	500	20050	50	1	51414494	16376	12.86	2.03	12	21.86	2476.00	15658.00	51500	20240401	-38.16	20200	20241209	57.67	33600	-5.21	20250225	20250	57.28	20250102	51500	-38.16	20240401	20200	57.67	20241209	2.77	N	005290	500	257 억	5036132	N	N	4329	N	N
31	20250225	110209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	31600	3750	2	13.46	296084307300	9411762	1642.34	27500	33600	27350	36200	19500	27850	31459.06	9.80	44300	28483	28166	27633	27316	26783	28325	27475	257	8350	500	20050	50	1	51414494	16247	12.76	2.02	12	18.31	2476.00	15658.00	51500	20240401	-38.64	20200	20241209	56.44	33600	-5.95	20250225	20250	56.05	20250102	51500	-38.64	20240401	20200	56.44	20241209	2.77	N	005290	500	257 억	5036132	N	N	4329	N	N
32	20250225	100208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	31750	3900	2	14.00	135658962000	4426444	772.41	27500	32000	27350	36200	19500	27850	30647.55	9.80	77325	28483	28166	27633	27316	26783	28325	27475	257	8350	500	20050	50	1	51414494	16324	12.82	2.03	12	8.61	2476.00	15658.00	51500	20240401	-38.35	20200	20241209	57.18	32000	-0.78	20250225	20250	56.79	20250102	51500	-38.35	20240401	20200	57.18	20241209	2.77	N	005290	500	257 억	5036132	N	N	4329	N	N
33	20250225	090209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27500	-350	5	-1.26	850162050	30958	5.40	27500	27700	27350	36200	19500	27850	27458.55	9.80	-11659	28483	28166	27633	27316	26783	28325	27475	257	8350	500	20050	50	1	51414494	14139	11.11	1.76	12	0.06	2476.00	15658.00	51500	20240401	-46.60	20200	20241209	36.14	31500	-12.70	20250220	20250	35.80	20250102	51500	-46.60	20240401	20200	36.14	20241209	2.77	N	005290	500	257 억	5036132	N	N	4329	N	N
34	20250224	160207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27850	-500	5	-1.76	15458133550	560721	78.77	27700	27950	27100	36850	19850	28350	27568.21	9.63	45860	29850	29100	28100	27350	26350	29475	27725	257	8500	500	20410	50	1	51414494	14319	11.25	1.78	12	1.09	2476.00	15658.00	51500	20240401	-45.92	20200	20241209	37.87	31500	-11.59	20250220	20250	37.53	20250102	51500	-45.92	20240401	20200	37.87	20241209	2.57	N	005290	500	257 억	4949484	N	N	4329	N	N
35	20250224	150208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27950	-400	5	-1.41	14394293600	522542	73.41	27700	27950	27100	36850	19850	28350	27546.67	9.63	38595	29850	29100	28100	27350	26350	29475	27725	257	8500	500	20410	50	1	51414494	14370	11.29	1.79	12	1.02	2476.00	15658.00	51500	20240401	-45.73	20200	20241209	38.37	31500	-11.27	20250220	20250	38.02	20250102	51500	-45.73	20240401	20200	38.37	20241209	2.57	N	005290	500	257 억	4949484	N	N	1972	N	N
36	20250224	140208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27700	-650	5	-2.29	12959782250	470948	66.16	27700	27950	27100	36850	19850	28350	27518.50	9.63	26914	29850	29100	28100	27350	26350	29475	27725	257	8500	500	20410	50	1	51414494	14242	11.19	1.77	12	0.92	2476.00	15658.00	51500	20240401	-46.21	20200	20241209	37.13	31500	-12.06	20250220	20250	36.79	20250102	51500	-46.21	20240401	20200	37.13	20241209	2.57	N	005290	500	257 억	4949484	N	N	1972	N	N
37	20250224	130208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27550	-800	5	-2.82	11604884000	422038	59.29	27700	27950	27100	36850	19850	28350	27497.25	9.63	13057	29850	29100	28100	27350	26350	29475	27725	257	8500	500	20410	50	1	51414494	14165	11.13	1.76	12	0.82	2476.00	15658.00	51500	20240401	-46.50	20200	20241209	36.39	31500	-12.54	20250220	20250	36.05	20250102	51500	-46.50	20240401	20200	36.39	20241209	2.57	N	005290	500	257 억	4949484	N	N	1972	N	N
38	20250224	120208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27700	-650	5	-2.29	10835354000	394241	55.38	27700	27950	27100	36850	19850	28350	27484.08	9.63	11972	29850	29100	28100	27350	26350	29475	27725	257	8500	500	20410	50	1	51414494	14242	11.19	1.77	12	0.77	2476.00	15658.00	51500	20240401	-46.21	20200	20241209	37.13	31500	-12.06	20250220	20250	36.79	20250102	51500	-46.21	20240401	20200	37.13	20241209	2.57	N	005290	500	257 억	4949484	N	N	1972	N	N
39	20250224	110208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27600	-750	5	-2.65	9603143650	349693	49.13	27700	27950	27100	36850	19850	28350	27461.64	9.63	15015	29850	29100	28100	27350	26350	29475	27725	257	8500	500	20410	50	1	51414494	14190	11.15	1.76	12	0.68	2476.00	15658.00	51500	20240401	-46.41	20200	20241209	36.63	31500	-12.38	20250220	20250	36.30	20250102	51500	-46.41	20240401	20200	36.63	20241209	2.57	N	005290	500	257 억	4949484	N	N	1972	N	N
40	20250224	100207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27200	-1150	5	-4.06	8342230800	303765	42.67	27700	27950	27100	36850	19850	28350	27462.78	9.63	5922	29850	29100	28100	27350	26350	29475	27725	257	8500	500	20410	50	1	51414494	13985	10.99	1.74	12	0.59	2476.00	15658.00	51500	20240401	-47.18	20200	20241209	34.65	31500	-13.65	20250220	20250	34.32	20250102	51500	-47.18	20240401	20200	34.65	20241209	2.57	N	005290	500	257 억	4949484	N	N	1972	N	N
41	20250224	090208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27700	-650	5	-2.29	747086150	26950	3.79	27700	27950	27650	36850	19850	28350	27721.17	9.63	6053	29850	29100	28100	27350	26350	29475	27725	257	8500	500	20410	50	1	51414494	14242	11.19	1.77	12	0.05	2476.00	15658.00	51500	20240401	-46.21	20200	20241209	37.13	31500	-12.06	20250220	20250	36.79	20250102	51500	-46.21	20240401	20200	37.13	20241209	2.57	N	005290	500	257 억	4949484	N	N	1972	N	N
42	20250221	160207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28350	400	2	1.43	19647302000	703204	21.82	28100	28850	27100	36300	19600	27950	27938.86	9.49	7936	32683	30316	29133	26766	25583	29725	26175	257	8350	500	20120	50	1	51414494	14576	11.45	1.81	12	1.37	2476.00	15658.00	51500	20240401	-44.95	20200	20241209	40.35	31500	-10.00	20250220	20250	40.00	20250102	51500	-44.95	20240401	20200	40.35	20241209	2.58	N	005290	500	257 억	4880347	N	N	1972	N	N
43	20250221	150207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28400	450	2	1.61	18808463050	673660	20.90	28100	28850	27100	36300	19600	27950	27919.80	9.49	18381	32683	30316	29133	26766	25583	29725	26175	257	8350	500	20120	50	1	51414494	14602	11.47	1.81	12	1.31	2476.00	15658.00	51500	20240401	-44.85	20200	20241209	40.59	31500	-9.84	20250220	20250	40.25	20250102	51500	-44.85	20240401	20200	40.59	20241209	2.58	N	005290	500	257 억	4880347	N	N	2984	N	N
44	20250221	140207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28150	200	2	0.72	17451129150	625885	19.42	28100	28850	27100	36300	19600	27950	27882.29	9.49	21609	32683	30316	29133	26766	25583	29725	26175	257	8350	500	20120	50	1	51414494	14473	11.37	1.80	12	1.22	2476.00	15658.00	51500	20240401	-45.34	20200	20241209	39.36	31500	-10.63	20250220	20250	39.01	20250102	51500	-45.34	20240401	20200	39.36	20241209	2.58	N	005290	500	257 억	4880347	N	N	2984	N	N
45	20250221	130207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28400	450	2	1.61	15889458300	570439	17.70	28100	28850	27100	36300	19600	27950	27854.74	9.49	16799	32683	30316	29133	26766	25583	29725	26175	257	8350	500	20120	50	1	51414494	14602	11.47	1.81	12	1.11	2476.00	15658.00	51500	20240401	-44.85	20200	20241209	40.59	31500	-9.84	20250220	20250	40.25	20250102	51500	-44.85	20240401	20200	40.59	20241209	2.58	N	005290	500	257 억	4880347	N	N	2984	N	N
46	20250221	120208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28250	300	2	1.07	12274697700	443641	13.76	28100	28250	27100	36300	19600	27950	27667.89	9.49	31208	32683	30316	29133	26766	25583	29725	26175	257	8350	500	20120	50	1	51414494	14525	11.41	1.80	12	0.86	2476.00	15658.00	51500	20240401	-45.15	20200	20241209	39.85	31500	-10.32	20250220	20250	39.51	20250102	51500	-45.15	20240401	20200	39.85	20241209	2.58	N	005290	500	257 억	4880347	N	N	2984	N	N
47	20250221	110207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28000	50	2	0.18	10665837800	386315	11.98	28100	28150	27100	36300	19600	27950	27608.90	9.49	30574	32683	30316	29133	26766	25583	29725	26175	257	8350	500	20120	50	1	51414494	14396	11.31	1.79	12	0.75	2476.00	15658.00	51500	20240401	-45.63	20200	20241209	38.61	31500	-11.11	20250220	20250	38.27	20250102	51500	-45.63	20240401	20200	38.61	20241209	2.58	N	005290	500	257 억	4880347	N	N	2984	N	N
48	20250221	100208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27600	-350	5	-1.25	7657447350	278307	8.63	28100	28150	27100	36300	19600	27950	27513.90	9.49	22289	32683	30316	29133	26766	25583	29725	26175	257	8350	500	20120	50	1	51414494	14190	11.15	1.76	12	0.54	2476.00	15658.00	51500	20240401	-46.41	20200	20241209	36.63	31500	-12.38	20250220	20250	36.30	20250102	51500	-46.41	20240401	20200	36.63	20241209	2.58	N	005290	500	257 억	4880347	N	N	2984	N	N
49	20250221	090208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27500	-450	5	-1.61	829325500	29748	0.92	28100	28150	27500	36300	19600	27950	27877.59	9.49	-9010	32683	30316	29133	26766	25583	29725	26175	257	8350	500	20120	50	1	51414494	14139	11.11	1.76	12	0.06	2476.00	15658.00	51500	20240401	-46.60	20200	20241209	36.14	31500	-12.70	20250220	20250	35.80	20250102	51500	-46.60	20240401	20200	36.14	20241209	2.58	N	005290	500	257 억	4880347	N	N	2984	N	N
50	20250220	160207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27950	-200	5	-0.71	94632354100	3212934	302.96	29150	31500	27950	36550	19750	28150	29454.50	9.78	-139155	29383	28766	28233	27616	27083	29075	27925	257	8400	500	20260	50	1	51414494	14370	11.29	1.79	12	6.25	2476.00	15658.00	51500	20240401	-45.73	20200	20241209	38.37	31500	-11.27	20250220	20250	38.02	20250102	51500	-45.73	20240401	20200	38.37	20241209	2.65	N	005290	500	257 억	5028199	N	N	2984	N	N
51	20250220	150207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28300	150	2	0.53	91744199850	3110024	293.26	29150	31500	28100	36550	19750	28150	29499.58	9.78	-139365	29383	28766	28233	27616	27083	29075	27925	257	8400	500	20260	50	1	51414494	14550	11.43	1.81	12	6.05	2476.00	15658.00	51500	20240401	-45.05	20200	20241209	40.10	31500	-10.16	20250220	20250	39.75	20250102	51500	-45.05	20240401	20200	40.10	20241209	2.65	N	005290	500	257 억	5028199	N	N	3577	N	N
52	20250220	140207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28550	400	2	1.42	85745906000	2897976	273.26	29150	31500	28550	36550	19750	28150	29588.28	9.78	-101713	29383	28766	28233	27616	27083	29075	27925	257	8400	500	20260	50	1	51414494	14679	11.53	1.82	12	5.64	2476.00	15658.00	51500	20240401	-44.56	20200	20241209	41.34	31500	-9.37	20250220	20250	40.99	20250102	51500	-44.56	20240401	20200	41.34	20241209	2.65	N	005290	500	257 억	5028199	N	N	3577	N	N
53	20250220	130207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	29050	900	2	3.20	82047656100	2769068	261.11	29150	31500	28550	36550	19750	28150	29630.14	9.78	-84598	29383	28766	28233	27616	27083	29075	27925	257	8400	500	20260	50	1	51414494	14936	11.73	1.86	12	5.39	2476.00	15658.00	51500	20240401	-43.59	20200	20241209	43.81	31500	-7.78	20250220	20250	43.46	20250102	51500	-43.59	20240401	20200	43.81	20241209	2.65	N	005290	500	257 억	5028199	N	N	3577	N	N
54	20250220	120207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	29050	900	2	3.20	79894358800	2695047	254.13	29150	31500	28550	36550	19750	28150	29644.97	9.78	-91724	29383	28766	28233	27616	27083	29075	27925	257	8400	500	20260	50	1	51414494	14936	11.73	1.86	12	5.24	2476.00	15658.00	51500	20240401	-43.59	20200	20241209	43.81	31500	-7.78	20250220	20250	43.46	20250102	51500	-43.59	20240401	20200	43.81	20241209	2.65	N	005290	500	257 억	5028199	N	N	3577	N	N
55	20250220	110207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	29300	1150	2	4.09	75268374050	2536425	239.17	29150	31500	28550	36550	19750	28150	29675.08	9.78	-93567	29383	28766	28233	27616	27083	29075	27925	257	8400	500	20260	50	1	51414494	15064	11.83	1.87	12	4.93	2476.00	15658.00	51500	20240401	-43.11	20200	20241209	45.05	31500	-6.98	20250220	20250	44.69	20250102	51500	-43.11	20240401	20200	45.05	20241209	2.65	N	005290	500	257 억	5028199	N	N	3577	N	N
56	20250220	100206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28800	650	2	2.31	66224859050	2224781	209.78	29150	31500	28550	36550	19750	28150	29767.02	9.78	-153385	29383	28766	28233	27616	27083	29075	27925	257	8400	500	20260	50	1	51414494	14807	11.63	1.84	12	4.33	2476.00	15658.00	51500	20240401	-44.08	20200	20241209	42.57	31500	-8.57	20250220	20250	42.22	20250102	51500	-44.08	20240401	20200	42.57	20241209	2.65	N	005290	500	257 억	5028199	N	N	3577	N	N
57	20250220	090207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28800	650	2	2.31	4546135350	156803	14.79	29150	29150	28700	36550	19750	28150	28993.46	9.78	-56413	29383	28766	28233	27616	27083	29075	27925	257	8400	500	20260	50	1	51414494	14807	11.63	1.84	12	0.30	2476.00	15658.00	51500	20240401	-44.08	20200	20241209	42.57	29150	-1.20	20250220	20250	42.22	20250102	51500	-44.08	20240401	20200	42.57	20241209	2.65	N	005290	500	257 억	5028199	N	N	3577	N	N
58	20250219	160205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28150	700	2	2.55	25478868200	903669	135.71	28100	28850	27700	35650	19250	27450	28195.01	9.96	-117449	29116	28282	27616	26782	26116	28700	27200	257	8200	500	19760	50	1	51414494	14473	11.37	1.80	12	1.76	2476.00	15658.00	51500	20240401	-45.34	20200	20241209	39.36	28850	-2.43	20250219	20250	39.01	20250102	51500	-45.34	20240401	20200	39.36	20241209	2.59	N	005290	500	257 억	5122693	N	N	3577	N	N
59	20250219	150207	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28150	700	2	2.55	24381632800	864688	129.85	28100	28850	27700	35650	19250	27450	28197.03	9.96	-115435	29116	28282	27616	26782	26116	28700	27200	257	8200	500	19760	50	1	51414494	14473	11.37	1.80	12	1.68	2476.00	15658.00	51500	20240401	-45.34	20200	20241209	39.36	28850	-2.43	20250219	20250	39.01	20250102	51500	-45.34	20240401	20200	39.36	20241209	2.59	N	005290	500	257 억	5122693	N	N	7374	N	N
60	20250219	140206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28050	600	2	2.19	22467356850	796611	119.63	28100	28850	27700	35650	19250	27450	28203.67	9.96	-109991	29116	28282	27616	26782	26116	28700	27200	257	8200	500	19760	50	1	51414494	14422	11.33	1.79	12	1.55	2476.00	15658.00	51500	20240401	-45.53	20200	20241209	38.86	28850	-2.77	20250219	20250	38.52	20250102	51500	-45.53	20240401	20200	38.86	20241209	2.59	N	005290	500	257 억	5122693	N	N	7374	N	N
61	20250219	130206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28100	650	2	2.37	20787203050	736846	110.65	28100	28850	27700	35650	19250	27450	28211.06	9.96	-98154	29116	28282	27616	26782	26116	28700	27200	257	8200	500	19760	50	1	51414494	14447	11.35	1.79	12	1.43	2476.00	15658.00	51500	20240401	-45.44	20200	20241209	39.11	28850	-2.60	20250219	20250	38.77	20250102	51500	-45.44	20240401	20200	39.11	20241209	2.59	N	005290	500	257 억	5122693	N	N	7374	N	N
62	20250219	120206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28200	750	2	2.73	18940786800	671289	100.81	28100	28850	27700	35650	19250	27450	28215.55	9.96	-81984	29116	28282	27616	26782	26116	28700	27200	257	8200	500	19760	50	1	51414494	14499	11.39	1.80	12	1.31	2476.00	15658.00	51500	20240401	-45.24	20200	20241209	39.60	28850	-2.25	20250219	20250	39.26	20250102	51500	-45.24	20240401	20200	39.60	20241209	2.59	N	005290	500	257 억	5122693	N	N	7374	N	N
63	20250219	110206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28050	600	2	2.19	16801463650	595297	89.40	28100	28850	27700	35650	19250	27450	28223.67	9.96	-68709	29116	28282	27616	26782	26116	28700	27200	257	8200	500	19760	50	1	51414494	14422	11.33	1.79	12	1.16	2476.00	15658.00	51500	20240401	-45.53	20200	20241209	38.86	28850	-2.77	20250219	20250	38.52	20250102	51500	-45.53	20240401	20200	38.86	20241209	2.59	N	005290	500	257 억	5122693	N	N	7374	N	N
64	20250219	100206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28050	600	2	2.19	12809671250	452638	67.97	28100	28850	27950	35650	19250	27450	28300.04	9.96	-25326	29116	28282	27616	26782	26116	28700	27200	257	8200	500	19760	50	1	51414494	14422	11.33	1.79	12	0.88	2476.00	15658.00	51500	20240401	-45.53	20200	20241209	38.86	28850	-2.77	20250219	20250	38.52	20250102	51500	-45.53	20240401	20200	38.86	20241209	2.59	N	005290	500	257 억	5122693	N	N	7374	N	N
65	20250219	090206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	28100	650	2	2.37	1478079700	52550	7.89	28100	28300	27950	35650	19250	27450	28127.11	9.96	-3370	29116	28282	27616	26782	26116	28700	27200	257	8200	500	19760	50	1	51414494	14447	11.35	1.79	12	0.10	2476.00	15658.00	51500	20240401	-45.44	20200	20241209	39.11	28450	-1.23	20250218	20250	38.77	20250102	51500	-45.44	20240401	20200	39.11	20241209	2.59	N	005290	500	257 억	5122693	N	N	7374	N	N
66	20250218	160206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27450	350	2	1.29	18306071900	662371	119.16	27250	28450	26950	35200	19000	27100	27637.53	9.98	-25944	28433	27766	27333	26666	26233	27550	26450	257	8100	500	19510	50	1	51414494	14113	11.09	1.75	12	1.29	2476.00	15658.00	51500	20240401	-46.70	20200	20241209	35.89	28450	-3.51	20250218	20250	35.56	20250102	51500	-46.70	20240401	20200	35.89	20241209	2.58	N	005290	500	257 억	5129638	N	N	7374	N	N
67	20250218	150206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27550	450	2	1.66	17615889800	637247	114.64	27250	28450	26950	35200	19000	27100	27643.95	9.98	-27455	28433	27766	27333	26666	26233	27550	26450	257	8100	500	19510	50	1	51414494	14165	11.13	1.76	12	1.24	2476.00	15658.00	51500	20240401	-46.50	20200	20241209	36.39	28450	-3.16	20250218	20250	36.05	20250102	51500	-46.50	20240401	20200	36.39	20241209	2.58	N	005290	500	257 억	5129638	N	N	5106	N	N
68	20250218	140206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27600	500	2	1.85	15470519600	559230	100.60	27250	28450	26950	35200	19000	27100	27664.21	9.98	-13940	28433	27766	27333	26666	26233	27550	26450	257	8100	500	19510	50	1	51414494	14190	11.15	1.76	12	1.09	2476.00	15658.00	51500	20240401	-46.41	20200	20241209	36.63	28450	-2.99	20250218	20250	36.30	20250102	51500	-46.41	20240401	20200	36.63	20241209	2.58	N	005290	500	257 억	5129638	N	N	5106	N	N
69	20250218	130205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27550	450	2	1.66	14661752150	529878	95.32	27250	28450	26950	35200	19000	27100	27670.31	9.98	-8171	28433	27766	27333	26666	26233	27550	26450	257	8100	500	19510	50	1	51414494	14165	11.13	1.76	12	1.03	2476.00	15658.00	51500	20240401	-46.50	20200	20241209	36.39	28450	-3.16	20250218	20250	36.05	20250102	51500	-46.50	20240401	20200	36.39	20241209	2.58	N	005290	500	257 억	5129638	N	N	5106	N	N
70	20250218	120205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27550	450	2	1.66	13800851700	498589	89.69	27250	28450	26950	35200	19000	27100	27680.10	9.98	3434	28433	27766	27333	26666	26233	27550	26450	257	8100	500	19510	50	1	51414494	14165	11.13	1.76	12	0.97	2476.00	15658.00	51500	20240401	-46.50	20200	20241209	36.39	28450	-3.16	20250218	20250	36.05	20250102	51500	-46.50	20240401	20200	36.39	20241209	2.58	N	005290	500	257 억	5129638	N	N	5106	N	N
71	20250218	110206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27450	350	2	1.29	12440434250	449305	80.83	27250	28450	26950	35200	19000	27100	27688.49	9.98	12215	28433	27766	27333	26666	26233	27550	26450	257	8100	500	19510	50	1	51414494	14113	11.09	1.75	12	0.87	2476.00	15658.00	51500	20240401	-46.70	20200	20241209	35.89	28450	-3.51	20250218	20250	35.56	20250102	51500	-46.70	20240401	20200	35.89	20241209	2.58	N	005290	500	257 억	5129638	N	N	5106	N	N
72	20250218	100206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27600	500	2	1.85	10223662250	369159	66.41	27250	28450	26950	35200	19000	27100	27694.86	9.98	16972	28433	27766	27333	26666	26233	27550	26450	257	8100	500	19510	50	1	51414494	14190	11.15	1.76	12	0.72	2476.00	15658.00	51500	20240401	-46.41	20200	20241209	36.63	28450	-2.99	20250218	20250	36.30	20250102	51500	-46.41	20240401	20200	36.63	20241209	2.58	N	005290	500	257 억	5129638	N	N	5106	N	N
73	20250218	090206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27100	0	3	0.00	365480700	13473	2.42	27250	27250	27050	35200	19000	27100	27127.39	9.98	-2924	28433	27766	27333	26666	26233	27550	26450	257	8100	500	19510	50	1	51414494	13933	10.95	1.73	12	0.03	2476.00	15658.00	51500	20240401	-47.38	20200	20241209	34.16	28250	-4.07	20250211	20250	33.83	20250102	51500	-47.38	20240401	20200	34.16	20241209	2.58	N	005290	500	257 억	5129638	N	N	5106	N	N
74	20250217	160206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27100	-350	5	-1.28	15017869500	549939	54.65	28000	28000	26900	35650	19250	27450	27308.87	10.28	-151662	29050	28250	27350	26550	25650	28650	26950	257	8200	500	19760	50	1	51414494	13933	10.95	1.73	12	1.07	2476.00	15658.00	51500	20240401	-47.38	20200	20241209	34.16	28250	-4.07	20250211	20250	33.83	20250102	51500	-47.38	20240401	20200	34.16	20241209	2.53	N	005290	500	257 억	5285417	N	N	5106	N	N
75	20250217	150206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27150	-300	5	-1.09	13997576700	512328	50.92	28000	28000	26900	35650	19250	27450	27321.51	10.28	-143414	29050	28250	27350	26550	25650	28650	26950	257	8200	500	19760	50	1	51414494	13959	10.97	1.73	12	1.00	2476.00	15658.00	51500	20240401	-47.28	20200	20241209	34.41	28250	-3.89	20250211	20250	34.07	20250102	51500	-47.28	20240401	20200	34.41	20241209	2.53	N	005290	500	257 억	5285417	N	N	3556	N	N
76	20250217	140205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27150	-300	5	-1.09	12609220700	461278	45.84	28000	28000	26900	35650	19250	27450	27335.40	10.28	-133215	29050	28250	27350	26550	25650	28650	26950	257	8200	500	19760	50	1	51414494	13959	10.97	1.73	12	0.90	2476.00	15658.00	51500	20240401	-47.28	20200	20241209	34.41	28250	-3.89	20250211	20250	34.07	20250102	51500	-47.28	20240401	20200	34.41	20241209	2.53	N	005290	500	257 억	5285417	N	N	3556	N	N
77	20250217	130206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27150	-300	5	-1.09	10912341900	398803	39.63	28000	28000	26900	35650	19250	27450	27362.74	10.28	-105810	29050	28250	27350	26550	25650	28650	26950	257	8200	500	19760	50	1	51414494	13959	10.97	1.73	12	0.78	2476.00	15658.00	51500	20240401	-47.28	20200	20241209	34.41	28250	-3.89	20250211	20250	34.07	20250102	51500	-47.28	20240401	20200	34.41	20241209	2.53	N	005290	500	257 억	5285417	N	N	3556	N	N
78	20250217	120206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27250	-200	5	-0.73	9445034150	344810	34.27	28000	28000	26900	35650	19250	27450	27392.00	10.28	-78845	29050	28250	27350	26550	25650	28650	26950	257	8200	500	19760	50	1	51414494	14010	11.01	1.74	12	0.67	2476.00	15658.00	51500	20240401	-47.09	20200	20241209	34.90	28250	-3.54	20250211	20250	34.57	20250102	51500	-47.09	20240401	20200	34.90	20241209	2.53	N	005290	500	257 억	5285417	N	N	3556	N	N
79	20250217	110206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27300	-150	5	-0.55	7930392100	289161	28.74	28000	28000	26900	35650	19250	27450	27425.52	10.28	-73323	29050	28250	27350	26550	25650	28650	26950	257	8200	500	19760	50	1	51414494	14036	11.03	1.74	12	0.56	2476.00	15658.00	51500	20240401	-46.99	20200	20241209	35.15	28250	-3.36	20250211	20250	34.81	20250102	51500	-46.99	20240401	20200	35.15	20241209	2.53	N	005290	500	257 억	5285417	N	N	3556	N	N
80	20250217	100206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27500	50	2	0.18	6378407850	232405	23.10	28000	28000	26900	35650	19250	27450	27445.23	10.28	-51537	29050	28250	27350	26550	25650	28650	26950	257	8200	500	19760	50	1	51414494	14139	11.11	1.76	12	0.45	2476.00	15658.00	51500	20240401	-46.60	20200	20241209	36.14	28250	-2.65	20250211	20250	35.80	20250102	51500	-46.60	20240401	20200	36.14	20241209	2.53	N	005290	500	257 억	5285417	N	N	3556	N	N
81	20250217	090205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27550	100	2	0.36	1056472700	37882	3.76	28000	28000	27500	35650	19250	27450	27888.51	10.28	-16810	29050	28250	27350	26550	25650	28650	26950	257	8200	500	19760	50	1	51414494	14165	11.13	1.76	12	0.07	2476.00	15658.00	51500	20240401	-46.50	20200	20241209	36.39	28250	-2.48	20250211	20250	36.05	20250102	51500	-46.50	20240401	20200	36.39	20241209	2.53	N	005290	500	257 억	5285417	N	N	3556	N	N
82	20250214	160204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27450	950	2	3.58	27213603550	993240	129.83	27100	28150	26450	34450	18550	26500	27398.80	10.44	-67275	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	14113	11.09	1.75	12	1.93	2476.00	15658.00	51500	20240401	-46.70	20200	20241209	35.89	28250	-2.83	20250211	20250	35.56	20250102	51500	-46.70	20240401	20200	35.89	20241209	2.57	N	005290	500	257 억	5366175	N	N	3449	N	N
83	20250214	150205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27400	900	2	3.40	25709033300	938375	122.66	27100	28150	26450	34450	18550	26500	27397.40	10.44	-45338	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	14088	11.07	1.75	12	1.83	2476.00	15658.00	51500	20240401	-46.80	20200	20241209	35.64	28250	-3.01	20250211	20250	35.31	20250102	51500	-46.80	20240401	20200	35.64	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
84	20250214	140205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27650	1150	2	4.34	22157645800	809264	105.78	27100	28150	26450	34450	18550	26500	27380.00	10.44	-26229	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	14216	11.17	1.77	12	1.57	2476.00	15658.00	51500	20240401	-46.31	20200	20241209	36.88	28250	-2.12	20250211	20250	36.54	20250102	51500	-46.31	20240401	20200	36.88	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
85	20250214	130205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27400	900	2	3.40	13609824450	501345	65.53	27100	27800	26450	34450	18550	26500	27146.62	10.44	-55431	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	14088	11.07	1.75	12	0.98	2476.00	15658.00	51500	20240401	-46.80	20200	20241209	35.64	28250	-3.01	20250211	20250	35.31	20250102	51500	-46.80	20240401	20200	35.64	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
86	20250214	120205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27200	700	2	2.64	12191225600	449289	58.73	27100	27800	26450	34450	18550	26500	27134.48	10.44	-43972	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	13985	10.99	1.74	12	0.87	2476.00	15658.00	51500	20240401	-47.18	20200	20241209	34.65	28250	-3.72	20250211	20250	34.32	20250102	51500	-47.18	20240401	20200	34.65	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
87	20250214	110205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26950	450	2	1.70	10938229950	403171	52.70	27100	27800	26450	34450	18550	26500	27130.50	10.44	-49650	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	13856	10.88	1.72	12	0.78	2476.00	15658.00	51500	20240401	-47.67	20200	20241209	33.42	28250	-4.60	20250211	20250	33.09	20250102	51500	-47.67	20240401	20200	33.42	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
88	20250214	100205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27100	600	2	2.26	8139608950	300100	39.23	27100	27800	26450	34450	18550	26500	27122.99	10.44	-46092	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	13933	10.95	1.73	12	0.58	2476.00	15658.00	51500	20240401	-47.38	20200	20241209	34.16	28250	-4.07	20250211	20250	33.83	20250102	51500	-47.38	20240401	20200	34.16	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
89	20250214	090205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27200	700	2	2.64	2081386900	75900	9.92	27100	27800	27050	34450	18550	26500	27422.75	10.44	-563	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	13985	10.99	1.74	12	0.15	2476.00	15658.00	51500	20240401	-47.18	20200	20241209	34.65	28250	-3.72	20250211	20250	34.32	20250102	51500	-47.18	20240401	20200	34.65	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
90	20250213	160204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26500	-100	5	-0.38	20510035550	760736	109.80	27200	27750	26400	34550	18650	26600	26961.38	10.59	-74010	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13625	10.70	1.69	12	1.48	2476.00	15658.00	51500	20240401	-48.54	20200	20241209	31.19	28250	-6.19	20250211	20250	30.86	20250102	51500	-48.54	20240401	20200	31.19	20241209	2.38	N	005290	500	257 억	5443681	N	N	1981	N	N
91	20250213	150204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26450	-150	5	-0.56	18853321650	698176	100.77	27200	27750	26400	34550	18650	26600	27003.68	10.59	-72733	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13599	10.68	1.69	12	1.36	2476.00	15658.00	51500	20240401	-48.64	20200	20241209	30.94	28250	-6.37	20250211	20250	30.62	20250102	51500	-48.64	20240401	20200	30.94	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
92	20250213	140204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26550	-50	5	-0.19	17292746300	639280	92.27	27200	27750	26400	34550	18650	26600	27050.35	10.59	-56841	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13651	10.72	1.70	12	1.24	2476.00	15658.00	51500	20240401	-48.45	20200	20241209	31.44	28250	-6.02	20250211	20250	31.11	20250102	51500	-48.45	20240401	20200	31.44	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
93	20250213	130204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26650	50	2	0.19	15341245200	565676	81.65	27200	27750	26550	34550	18650	26600	27120.20	10.59	-55914	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13702	10.76	1.70	12	1.10	2476.00	15658.00	51500	20240401	-48.25	20200	20241209	31.93	28250	-5.66	20250211	20250	31.60	20250102	51500	-48.25	20240401	20200	31.93	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
94	20250213	120204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26700	100	2	0.38	13948822550	513413	74.10	27200	27750	26600	34550	18650	26600	27168.81	10.59	-42061	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13728	10.78	1.71	12	1.00	2476.00	15658.00	51500	20240401	-48.16	20200	20241209	32.18	28250	-5.49	20250211	20250	31.85	20250102	51500	-48.16	20240401	20200	32.18	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
95	20250213	110203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27050	450	2	1.69	11469096200	420665	60.72	27200	27750	26800	34550	18650	26600	27264.20	10.59	-49545	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13908	10.92	1.73	12	0.82	2476.00	15658.00	51500	20240401	-47.48	20200	20241209	33.91	28250	-4.25	20250211	20250	33.58	20250102	51500	-47.48	20240401	20200	33.91	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
96	20250213	100204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27150	550	2	2.07	8553399250	312596	45.12	27200	27750	27000	34550	18650	26600	27362.47	10.59	-46409	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13959	10.97	1.73	12	0.61	2476.00	15658.00	51500	20240401	-47.28	20200	20241209	34.41	28250	-3.89	20250211	20250	34.07	20250102	51500	-47.28	20240401	20200	34.41	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
97	20250213	090203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27100	500	2	1.88	830404300	30546	4.41	27200	27250	27000	34550	18650	26600	27185.37	10.59	-6630	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13933	10.95	1.73	12	0.06	2476.00	15658.00	51500	20240401	-47.38	20200	20241209	34.16	28250	-4.07	20250211	20250	33.83	20250102	51500	-47.38	20240401	20200	34.16	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
98	20250212	160203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26600	200	2	0.76	18245026000	684943	31.24	26200	27150	26000	34300	18500	26400	26637.63	10.84	-118949	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13676	10.74	1.70	12	1.33	2476.00	15658.00	51500	20240401	-48.35	20200	20241209	31.68	28250	-5.84	20250211	20250	31.36	20250102	51500	-48.35	20240401	20200	31.68	20241209	2.24	N	005290	500	257 억	5574408	N	N	1152	N	N
99	20250212	150203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26550	150	2	0.57	17234417700	646957	29.51	26200	27150	26000	34300	18500	26400	26639.55	10.84	-97846	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13651	10.72	1.70	12	1.26	2476.00	15658.00	51500	20240401	-48.45	20200	20241209	31.44	28250	-6.02	20250211	20250	31.11	20250102	51500	-48.45	20240401	20200	31.44	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
100	20250212	140203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26800	400	2	1.52	15228298400	571547	26.07	26200	27150	26000	34300	18500	26400	26644.41	10.84	-65086	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13779	10.82	1.71	12	1.11	2476.00	15658.00	51500	20240401	-47.96	20200	20241209	32.67	28250	-5.13	20250211	20250	32.35	20250102	51500	-47.96	20240401	20200	32.67	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
101	20250212	130203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26950	550	2	2.08	13353990350	501741	22.89	26200	27150	26000	34300	18500	26400	26615.72	10.84	-40125	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13856	10.88	1.72	12	0.98	2476.00	15658.00	51500	20240401	-47.67	20200	20241209	33.42	28250	-4.60	20250211	20250	33.09	20250102	51500	-47.67	20240401	20200	33.42	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
102	20250212	120203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26950	550	2	2.08	11649810350	438295	19.99	26200	27150	26000	34300	18500	26400	26580.23	10.84	-34535	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13856	10.88	1.72	12	0.85	2476.00	15658.00	51500	20240401	-47.67	20200	20241209	33.42	28250	-4.60	20250211	20250	33.09	20250102	51500	-47.67	20240401	20200	33.42	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
103	20250212	110203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26600	200	2	0.76	8357135900	316191	14.42	26200	26850	26000	34300	18500	26400	26430.75	10.84	-231	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13676	10.74	1.70	12	0.61	2476.00	15658.00	51500	20240401	-48.35	20200	20241209	31.68	28250	-5.84	20250211	20250	31.36	20250102	51500	-48.35	20240401	20200	31.68	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
104	20250212	100203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26500	100	2	0.38	5752521600	217738	9.93	26200	26850	26000	34300	18500	26400	26419.55	10.84	-5251	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13625	10.70	1.69	12	0.42	2476.00	15658.00	51500	20240401	-48.54	20200	20241209	31.19	28250	-6.19	20250211	20250	30.86	20250102	51500	-48.54	20240401	20200	31.19	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
105	20250212	090204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26550	150	2	0.57	492490050	18686	0.85	26200	26850	26200	34300	18500	26400	26353.73	10.84	1572	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13651	10.72	1.70	12	0.04	2476.00	15658.00	51500	20240401	-48.45	20200	20241209	31.44	28250	-6.02	20250211	20250	31.11	20250102	51500	-48.45	20240401	20200	31.44	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
106	20250211	160202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26400	650	2	2.52	59017985850	2184156	130.68	26100	28250	25700	33450	18050	25750	27021.29	11.40	-136943	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13573	10.66	1.69	12	4.25	2476.00	15658.00	51500	20240401	-48.74	20200	20241209	30.69	28250	-6.55	20250211	20250	30.37	20250102	51500	-48.74	20240401	20200	30.69	20241209	2.32	N	005290	500	257 억	5861421	N	N	4421	N	N
107	20250211	150203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26500	750	2	2.91	56898123000	2103785	125.87	26100	28250	25700	33450	18050	25750	27045.62	11.40	-157228	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13625	10.70	1.69	12	4.09	2476.00	15658.00	51500	20240401	-48.54	20200	20241209	31.19	28250	-6.19	20250211	20250	30.86	20250102	51500	-48.54	20240401	20200	31.19	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
108	20250211	140203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26800	1050	2	4.08	51769855050	1911552	114.37	26100	28250	25700	33450	18050	25750	27082.65	11.40	-173308	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13779	10.82	1.71	12	3.72	2476.00	15658.00	51500	20240401	-47.96	20200	20241209	32.67	28250	-5.13	20250211	20250	32.35	20250102	51500	-47.96	20240401	20200	32.67	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
109	20250211	130201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27000	1250	2	4.85	48059963100	1773535	106.11	26100	28250	25700	33450	18050	25750	27098.42	11.40	-158415	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13882	10.90	1.72	12	3.45	2476.00	15658.00	51500	20240401	-47.57	20200	20241209	33.66	28250	-4.42	20250211	20250	33.33	20250102	51500	-47.57	20240401	20200	33.66	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
110	20250211	120203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26950	1200	2	4.66	43761552600	1612847	96.50	26100	28250	25700	33450	18050	25750	27133.13	11.40	-144300	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13856	10.88	1.72	12	3.14	2476.00	15658.00	51500	20240401	-47.67	20200	20241209	33.42	28250	-4.60	20250211	20250	33.09	20250102	51500	-47.67	20240401	20200	33.42	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
111	20250211	110202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27300	1550	2	6.02	39862009400	1468399	87.86	26100	28250	25700	33450	18050	25750	27146.61	11.40	-113776	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	14036	11.03	1.74	12	2.86	2476.00	15658.00	51500	20240401	-46.99	20200	20241209	35.15	28250	-3.36	20250211	20250	34.81	20250102	51500	-46.99	20240401	20200	35.15	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
112	20250211	100203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27800	2050	2	7.96	25839250600	961427	57.52	26100	27950	25700	33450	18050	25750	26875.97	11.40	-102646	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	14293	11.23	1.78	12	1.87	2476.00	15658.00	51500	20240401	-46.02	20200	20241209	37.62	27950	-0.54	20250211	20250	37.28	20250102	51500	-46.02	20240401	20200	37.62	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
113	20250211	090203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26050	300	2	1.17	1529896250	58806	3.52	26100	26150	25800	33450	18050	25750	26016.12	11.40	-33118	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13393	10.52	1.66	12	0.11	2476.00	15658.00	51500	20240401	-49.42	20200	20241209	28.96	26150	-0.38	20250211	20250	28.64	20250102	51500	-49.42	20240401	20200	28.96	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
114	20250210	160202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	25750	1650	2	6.85	41481640700	1660955	99.22	23700	25950	23600	31300	16900	24100	24972.63	11.73	-152826	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	13239	10.40	1.64	12	3.23	2476.00	15658.00	51500	20240401	-50.00	20200	20241209	27.48	25950	-0.77	20250210	20250	27.16	20250102	51500	-50.00	20240401	20200	27.48	20241209	2.34	N	005290	500	257 억	6028549	N	N	7788	N	N
115	20250210	150202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	25750	1650	2	6.85	38843609000	1558673	93.11	23700	25950	23600	31300	16900	24100	24921.34	11.73	-143074	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	13239	10.40	1.64	12	3.03	2476.00	15658.00	51500	20240401	-50.00	20200	20241209	27.48	25950	-0.77	20250210	20250	27.16	20250102	51500	-50.00	20240401	20200	27.48	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
116	20250210	140202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	25600	1500	2	6.22	32243241850	1301978	77.77	23700	25750	23600	31300	16900	24100	24765.19	11.73	-118751	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	13162	10.34	1.63	12	2.53	2476.00	15658.00	51500	20240401	-50.29	20200	20241209	26.73	25750	-0.58	20250210	20250	26.42	20250102	51500	-50.29	20240401	20200	26.73	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
117	20250210	130202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	25000	900	2	3.73	24877952150	1013024	60.51	23700	25450	23600	31300	16900	24100	24558.44	11.73	-95210	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12854	10.10	1.60	12	1.97	2476.00	15658.00	51500	20240401	-51.46	20200	20241209	23.76	25450	-1.77	20250210	20250	23.46	20250102	51500	-51.46	20240401	20200	23.76	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
118	20250210	120202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24800	700	2	2.90	18547661900	761021	45.46	23700	25150	23600	31300	16900	24100	24372.34	11.73	-108441	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12751	10.02	1.58	12	1.48	2476.00	15658.00	51500	20240401	-51.84	20200	20241209	22.77	25150	-1.39	20250210	20250	22.47	20250102	51500	-51.84	20240401	20200	22.77	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
119	20250210	110201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24700	600	2	2.49	16368790300	672937	40.20	23700	25150	23600	31300	16900	24100	24324.65	11.73	-92191	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12699	9.98	1.58	12	1.31	2476.00	15658.00	51500	20240401	-52.04	20200	20241209	22.28	25150	-1.79	20250210	20250	21.98	20250102	51500	-52.04	20240401	20200	22.28	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
120	20250210	100201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24450	350	2	1.45	9106682550	378935	22.64	23700	24500	23600	31300	16900	24100	24032.17	11.73	-58056	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12571	9.87	1.56	12	0.74	2476.00	15658.00	51500	20240401	-52.52	20200	20241209	21.04	24750	-1.21	20250207	20250	20.74	20250102	51500	-52.52	20240401	20200	21.04	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
121	20250210	090201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24100	0	3	0.00	1406429300	58956	3.52	23700	24150	23600	31300	16900	24100	23852.46	11.73	14869	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12391	9.73	1.54	12	0.11	2476.00	15658.00	51500	20240401	-53.20	20200	20241209	19.31	24750	-2.63	20250207	20250	19.01	20250102	51500	-53.20	20240401	20200	19.31	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
122	20250207	160200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24100	2000	2	9.05	39438452200	1660861	656.70	22250	24750	21950	28700	15500	22100	23744.37	11.32	204641	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12391	9.73	1.54	12	3.23	2476.00	15658.00	51500	20240401	-53.20	20200	20241209	19.31	24750	-2.63	20250207	20250	19.01	20250102	51500	-53.20	20240401	20200	19.31	20241209	2.35	N	005290	500	257 억	5822451	N	N	13610	N	N
123	20250207	150201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24350	2250	2	10.18	35666204150	1504848	595.02	22250	24750	21950	28700	15500	22100	23700.87	11.32	156717	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12519	9.83	1.56	12	2.93	2476.00	15658.00	51500	20240401	-52.72	20200	20241209	20.54	24750	-1.62	20250207	20250	20.25	20250102	51500	-52.72	20240401	20200	20.54	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
124	20250207	140200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23400	1300	2	5.88	20478607350	879314	347.68	22250	24000	21950	28700	15500	22100	23289.30	11.32	120446	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12031	9.45	1.49	12	1.71	2476.00	15658.00	51500	20240401	-54.56	20200	20241209	15.84	24250	-3.51	20250108	20250	15.56	20250102	51500	-54.56	20240401	20200	15.84	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
125	20250207	130200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23550	1450	2	6.56	18912658100	812662	321.33	22250	24000	21950	28700	15500	22100	23272.48	11.32	114145	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12108	9.51	1.50	12	1.58	2476.00	15658.00	51500	20240401	-54.27	20200	20241209	16.58	24250	-2.89	20250108	20250	16.30	20250102	51500	-54.27	20240401	20200	16.58	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
126	20250207	120201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23650	1550	2	7.01	16847812600	725154	286.73	22250	24000	21950	28700	15500	22100	23233.43	11.32	111571	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12160	9.55	1.51	12	1.41	2476.00	15658.00	51500	20240401	-54.08	20200	20241209	17.08	24250	-2.47	20250108	20250	16.79	20250102	51500	-54.08	20240401	20200	17.08	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
127	20250207	110200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23550	1450	2	6.56	11008086900	478686	189.27	22250	23550	21950	28700	15500	22100	22996.47	11.32	84975	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12108	9.51	1.50	12	0.93	2476.00	15658.00	51500	20240401	-54.27	20200	20241209	16.58	24250	-2.89	20250108	20250	16.30	20250102	51500	-54.27	20240401	20200	16.58	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
128	20250207	100201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23100	1000	2	4.52	6711164700	293876	116.20	22250	23350	21950	28700	15500	22100	22836.72	11.32	32424	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	11877	9.33	1.48	12	0.57	2476.00	15658.00	51500	20240401	-55.15	20200	20241209	14.36	24250	-4.74	20250108	20250	14.07	20250102	51500	-55.15	20240401	20200	14.36	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
129	20250207	090201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22100	0	3	0.00	349784250	15772	6.24	22250	22250	22000	28700	15500	22100	22177.55	11.32	-7722	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	11363	8.93	1.41	12	0.03	2476.00	15658.00	51500	20240401	-57.09	20200	20241209	9.41	24250	-8.87	20250108	20250	9.14	20250102	51500	-57.09	20240401	20200	9.41	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
130	20250206	160157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22100	450	2	2.08	5492044250	250745	83.49	21950	22200	21650	28100	15200	21650	21902.11	11.25	33380	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11363	8.93	1.41	12	0.49	2476.00	15658.00	51500	20240401	-57.09	20200	20241209	9.41	24250	-8.87	20250108	20250	9.14	20250102	51500	-57.09	20240401	20200	9.41	20241209	2.42	N	005290	500	257 억	5782915	N	N	3249	N	N
131	20250206	150158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22100	450	2	2.08	4814607350	220100	73.29	21950	22150	21650	28100	15200	21650	21874.64	11.25	31290	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11363	8.93	1.41	12	0.43	2476.00	15658.00	51500	20240401	-57.09	20200	20241209	9.41	24250	-8.87	20250108	20250	9.14	20250102	51500	-57.09	20240401	20200	9.41	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
132	20250206	140159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21950	300	2	1.39	3717201750	170317	56.71	21950	22100	21650	28100	15200	21650	21825.20	11.25	18469	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11285	8.87	1.40	12	0.33	2476.00	15658.00	51500	20240401	-57.38	20200	20241209	8.66	24250	-9.48	20250108	20250	8.40	20250102	51500	-57.38	20240401	20200	8.66	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
133	20250206	130157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22000	350	2	1.62	3191182950	146332	48.72	21950	22100	21650	28100	15200	21650	21807.83	11.25	16310	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11311	8.89	1.41	12	0.28	2476.00	15658.00	51500	20240401	-57.28	20200	20241209	8.91	24250	-9.28	20250108	20250	8.64	20250102	51500	-57.28	20240401	20200	8.91	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
134	20250206	120157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21900	250	2	1.15	2568410900	117868	39.25	21950	22100	21650	28100	15200	21650	21790.57	11.25	11671	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11260	8.84	1.40	12	0.23	2476.00	15658.00	51500	20240401	-57.48	20200	20241209	8.42	24250	-9.69	20250108	20250	8.15	20250102	51500	-57.48	20240401	20200	8.42	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
135	20250206	110152	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21750	100	2	0.46	2221393000	101970	33.95	21950	22100	21650	28100	15200	21650	21784.77	11.25	6362	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11183	8.78	1.39	12	0.20	2476.00	15658.00	51500	20240401	-57.77	20200	20241209	7.67	24250	-10.31	20250108	20250	7.41	20250102	51500	-57.77	20240401	20200	7.67	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
136	20250206	100157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21800	150	2	0.69	1238903200	56743	18.89	21950	22100	21650	28100	15200	21650	21833.59	11.25	-7333	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11208	8.80	1.39	12	0.11	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	24250	-10.10	20250108	20250	7.65	20250102	51500	-57.67	20240401	20200	7.92	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
137	20250206	090158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22050	400	2	1.85	220002250	10000	3.33	21950	22100	21950	28100	15200	21650	22000.22	11.25	4241	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11337	8.91	1.41	12	0.02	2476.00	15658.00	51500	20240401	-57.18	20200	20241209	9.16	24250	-9.07	20250108	20250	8.89	20250102	51500	-57.18	20240401	20200	9.16	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
138	20250205	160157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21650	250	2	1.17	6503006800	298892	95.75	21600	22050	21550	27800	15000	21400	21757.11	11.16	39733	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11131	8.74	1.38	12	0.58	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	24250	-10.72	20250108	20250	6.91	20250102	51500	-57.96	20240401	20200	7.18	20241209	2.41	N	005290	500	257 억	5739277	N	N	979	N	N
139	20250205	150157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21600	200	2	0.93	6084640800	279594	89.57	21600	22050	21550	27800	15000	21400	21762.44	11.16	34284	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11106	8.72	1.38	12	0.54	2476.00	15658.00	51500	20240401	-58.06	20200	20241209	6.93	24250	-10.93	20250108	20250	6.67	20250102	51500	-58.06	20240401	20200	6.93	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
140	20250205	140157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21600	200	2	0.93	5345029500	245472	78.64	21600	22050	21550	27800	15000	21400	21774.53	11.16	45683	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11106	8.72	1.38	12	0.48	2476.00	15658.00	51500	20240401	-58.06	20200	20241209	6.93	24250	-10.93	20250108	20250	6.67	20250102	51500	-58.06	20240401	20200	6.93	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
141	20250205	130156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21650	250	2	1.17	4502547000	206466	66.14	21600	22050	21600	27800	15000	21400	21807.73	11.16	45883	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11131	8.74	1.38	12	0.40	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	24250	-10.72	20250108	20250	6.91	20250102	51500	-57.96	20240401	20200	7.18	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
142	20250205	120158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21850	450	2	2.10	3164905250	144915	46.42	21600	22050	21600	27800	15000	21400	21839.80	11.16	18819	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11234	8.82	1.40	12	0.28	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	24250	-9.90	20250108	20250	7.90	20250102	51500	-57.57	20240401	20200	8.17	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
143	20250205	110156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21700	300	2	1.40	2461208350	112606	36.07	21600	22050	21600	27800	15000	21400	21856.89	11.16	10728	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11157	8.76	1.39	12	0.22	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	24250	-10.52	20250108	20250	7.16	20250102	51500	-57.86	20240401	20200	7.43	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
144	20250205	100157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21850	450	2	2.10	1777070900	81195	26.01	21600	22050	21600	27800	15000	21400	21886.58	11.16	17372	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11234	8.82	1.40	12	0.16	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	24250	-9.90	20250108	20250	7.90	20250102	51500	-57.57	20240401	20200	8.17	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
145	20250205	090159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22000	600	2	2.80	405229400	18531	5.94	21600	22000	21600	27800	15000	21400	21868.15	11.16	8823	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11311	8.89	1.41	12	0.04	2476.00	15658.00	51500	20240401	-57.28	20200	20241209	8.91	24250	-9.28	20250108	20250	8.64	20250102	51500	-57.28	20240401	20200	8.91	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
146	20250204	160155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21400	650	2	3.13	6681398650	309970	65.64	21200	21900	21000	26950	14550	20750	21556.09	11.07	51902	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11003	8.64	1.37	12	0.60	2476.00	15658.00	51500	20240401	-58.45	20200	20241209	5.94	24250	-11.75	20250108	20250	5.68	20250102	51500	-58.45	20240401	20200	5.94	20241209	2.32	N	005290	500	257 억	5691264	N	N	3861	N	N
147	20250204	150155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21500	750	2	3.61	6136145850	284518	60.25	21200	21900	21000	26950	14550	20750	21566.81	11.07	45682	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11054	8.68	1.37	12	0.55	2476.00	15658.00	51500	20240401	-58.25	20200	20241209	6.44	24250	-11.34	20250108	20250	6.17	20250102	51500	-58.25	20240401	20200	6.44	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
148	20250204	140155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21600	850	2	4.10	5299318350	245531	51.99	21200	21900	21000	26950	14550	20750	21583.09	11.07	44464	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11106	8.72	1.38	12	0.48	2476.00	15658.00	51500	20240401	-58.06	20200	20241209	6.93	24250	-10.93	20250108	20250	6.67	20250102	51500	-58.06	20240401	20200	6.93	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
149	20250204	130155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21800	1050	2	5.06	4969900200	230318	48.77	21200	21900	21000	26950	14550	20750	21578.43	11.07	43523	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11208	8.80	1.39	12	0.45	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	24250	-10.10	20250108	20250	7.65	20250102	51500	-57.67	20240401	20200	7.92	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
150	20250204	120156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21750	1000	2	4.82	4617977600	214149	45.35	21200	21900	21000	26950	14550	20750	21564.32	11.07	40588	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11183	8.78	1.39	12	0.42	2476.00	15658.00	51500	20240401	-57.77	20200	20241209	7.67	24250	-10.31	20250108	20250	7.41	20250102	51500	-57.77	20240401	20200	7.67	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
151	20250204	110153	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21800	1050	2	5.06	4284515450	198836	42.11	21200	21850	21000	26950	14550	20750	21547.99	11.07	33282	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11208	8.80	1.39	12	0.39	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	24250	-10.10	20250108	20250	7.65	20250102	51500	-57.67	20240401	20200	7.92	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
152	20250204	100155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21650	900	2	4.34	3036137400	141434	29.95	21200	21800	21000	26950	14550	20750	21466.81	11.07	31869	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11131	8.74	1.38	12	0.28	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	24250	-10.72	20250108	20250	6.91	20250102	51500	-57.96	20240401	20200	7.18	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
153	20250204	090156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21200	450	2	2.17	270857300	12745	2.70	21200	21400	21150	26950	14550	20750	21252.04	11.07	8365	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	10900	8.56	1.35	12	0.02	2476.00	15658.00	51500	20240401	-58.83	20200	20241209	4.95	24250	-12.58	20250108	20250	4.69	20250102	51500	-58.83	20240401	20200	4.95	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History