KissMeData/357780/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

71 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	161307	55	30.00	KSQ150	화학	N	N	N	Y	40	N	186000	-7800	5	-4.02	5828600500	31033	227.23	187400	191500	184500	251500	135700	193800	187827.09	33.35	-1351	198866	196332	194666	192132	190466	195500	191300	39	57700	500	147280	100	1	7778566	14468	11.10	1.61	12	0.40	16759.00	115654.00	358500	20240528	-48.12	159600	20241209	16.54	205500	-9.49	20250219	160100	16.18	20250102	358500	-48.12	20240528	159600	16.54	20241209	0.44	N	357780	500	38 억	2594155	N	N	622	N	N
3	20250228	151312	55	30.00	KSQ150	화학	N	N	N	Y	40	N	187700	-6100	5	-3.15	4983852000	26497	194.02	187400	191500	184500	251500	135700	193800	188091.18	33.35	-959	198866	196332	194666	192132	190466	195500	191300	39	57700	500	147280	100	1	7778566	14600	11.20	1.62	12	0.34	16759.00	115654.00	358500	20240528	-47.64	159600	20241209	17.61	205500	-8.66	20250219	160100	17.24	20250102	358500	-47.64	20240528	159600	17.61	20241209	0.44	N	357780	500	38 억	2594155	N	N	606	N	N
4	20250228	141313	55	30.00	KSQ150	화학	N	N	N	Y	40	N	188500	-5300	5	-2.73	4256042900	22625	165.67	187400	191500	184500	251500	135700	193800	188112.39	33.35	-34	198866	196332	194666	192132	190466	195500	191300	39	57700	500	147280	100	1	7778566	14663	11.25	1.63	12	0.29	16759.00	115654.00	358500	20240528	-47.42	159600	20241209	18.11	205500	-8.27	20250219	160100	17.74	20250102	358500	-47.42	20240528	159600	18.11	20241209	0.44	N	357780	500	38 억	2594155	N	N	606	N	N
5	20250228	131305	55	30.00	KSQ150	화학	N	N	N	Y	40	N	187000	-6800	5	-3.51	3217377700	17151	125.58	187400	190400	184500	251500	135700	193800	187591.26	33.35	256	198866	196332	194666	192132	190466	195500	191300	39	57700	500	147280	100	1	7778566	14546	11.16	1.62	12	0.22	16759.00	115654.00	358500	20240528	-47.84	159600	20241209	17.17	205500	-9.00	20250219	160100	16.80	20250102	358500	-47.84	20240528	159600	17.17	20241209	0.44	N	357780	500	38 억	2594155	N	N	606	N	N
6	20250228	121300	55	30.00	KSQ150	화학	N	N	N	Y	40	N	186500	-7300	5	-3.77	2607028100	13864	101.52	187400	190400	186500	251500	135700	193800	188043.00	33.35	-46	198866	196332	194666	192132	190466	195500	191300	39	57700	500	147280	100	1	7778566	14507	11.13	1.61	12	0.18	16759.00	115654.00	358500	20240528	-47.98	159600	20241209	16.85	205500	-9.25	20250219	160100	16.49	20250102	358500	-47.98	20240528	159600	16.85	20241209	0.44	N	357780	500	38 억	2594155	N	N	606	N	N
7	20250228	111304	55	30.00	KSQ150	화학	N	N	N	Y	40	N	188400	-5400	5	-2.79	1848365100	9812	71.85	187400	190400	186900	251500	135700	193800	188378.02	33.35	853	198866	196332	194666	192132	190466	195500	191300	39	57700	500	147280	100	1	7778566	14655	11.24	1.63	12	0.13	16759.00	115654.00	358500	20240528	-47.45	159600	20241209	18.05	205500	-8.32	20250219	160100	17.68	20250102	358500	-47.45	20240528	159600	18.05	20241209	0.44	N	357780	500	38 억	2594155	N	N	606	N	N
8	20250228	101303	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189800	-4000	5	-2.06	1140653000	6050	44.30	187400	190400	186900	251500	135700	193800	188537.69	33.35	568	198866	196332	194666	192132	190466	195500	191300	39	57700	500	147280	100	1	7778566	14764	11.33	1.64	12	0.08	16759.00	115654.00	358500	20240528	-47.06	159600	20241209	18.92	205500	-7.64	20250219	160100	18.55	20250102	358500	-47.06	20240528	159600	18.92	20241209	0.44	N	357780	500	38 억	2594155	N	N	606	N	N
9	20250228	091307	55	30.00	KSQ150	화학	N	N	N	Y	40	N	188500	-5300	5	-2.73	510568100	2719	19.91	187400	190000	186900	251500	135700	193800	187777.90	33.35	-20	198866	196332	194666	192132	190466	195500	191300	39	57700	500	147280	100	1	7778566	14663	11.25	1.63	12	0.03	16759.00	115654.00	358500	20240528	-47.42	159600	20241209	18.11	205500	-8.27	20250219	160100	17.74	20250102	358500	-47.42	20240528	159600	18.11	20241209	0.44	N	357780	500	38 억	2594155	N	N	606	N	N
10	20250227	161251	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193800	-800	5	-0.41	2642499900	13584	61.94	195200	197200	193000	252500	136300	194600	194531.02	33.31	-1372	204333	199466	196633	191766	188933	198050	190350	39	57900	500	147890	100	1	7778566	15075	11.56	1.68	12	0.17	16759.00	115654.00	358500	20240528	-45.94	159600	20241209	21.43	205500	-5.69	20250219	160100	21.05	20250102	358500	-45.94	20240528	159600	21.43	20241209	0.47	N	357780	500	38 억	2591327	N	N	606	N	N
11	20250227	151253	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193100	-1500	5	-0.77	2507795900	12888	58.77	195200	197200	193000	252500	136300	194600	194583.79	33.31	-1414	204333	199466	196633	191766	188933	198050	190350	39	57900	500	147890	100	1	7778566	15020	11.52	1.67	12	0.17	16759.00	115654.00	358500	20240528	-46.14	159600	20241209	20.99	205500	-6.03	20250219	160100	20.61	20250102	358500	-46.14	20240528	159600	20.99	20241209	0.47	N	357780	500	38 억	2591327	N	N	360	N	N
12	20250227	141255	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193400	-1200	5	-0.62	2107827500	10819	49.33	195200	197200	193000	252500	136300	194600	194826.46	33.31	-964	204333	199466	196633	191766	188933	198050	190350	39	57900	500	147890	100	1	7778566	15044	11.54	1.67	12	0.14	16759.00	115654.00	358500	20240528	-46.05	159600	20241209	21.18	205500	-5.89	20250219	160100	20.80	20250102	358500	-46.05	20240528	159600	21.18	20241209	0.47	N	357780	500	38 억	2591327	N	N	360	N	N
13	20250227	131254	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194000	-600	5	-0.31	1825127800	9357	42.67	195200	197200	193000	252500	136300	194600	195054.80	33.31	-996	204333	199466	196633	191766	188933	198050	190350	39	57900	500	147890	100	1	7778566	15090	11.58	1.68	12	0.12	16759.00	115654.00	358500	20240528	-45.89	159600	20241209	21.55	205500	-5.60	20250219	160100	21.17	20250102	358500	-45.89	20240528	159600	21.55	20241209	0.47	N	357780	500	38 억	2591327	N	N	360	N	N
14	20250227	121249	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193900	-700	5	-0.36	1524673300	7806	35.59	195200	197200	193600	252500	136300	194600	195320.69	33.31	-712	204333	199466	196633	191766	188933	198050	190350	39	57900	500	147890	100	1	7778566	15083	11.57	1.68	12	0.10	16759.00	115654.00	358500	20240528	-45.91	159600	20241209	21.49	205500	-5.64	20250219	160100	21.11	20250102	358500	-45.91	20240528	159600	21.49	20241209	0.47	N	357780	500	38 억	2591327	N	N	360	N	N
15	20250227	111300	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193800	-800	5	-0.41	1287353900	6582	30.01	195200	197200	193800	252500	136300	194600	195587.04	33.31	-461	204333	199466	196633	191766	188933	198050	190350	39	57900	500	147890	100	1	7778566	15075	11.56	1.68	12	0.08	16759.00	115654.00	358500	20240528	-45.94	159600	20241209	21.43	205500	-5.69	20250219	160100	21.05	20250102	358500	-45.94	20240528	159600	21.43	20241209	0.47	N	357780	500	38 억	2591327	N	N	360	N	N
16	20250227	101334	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195900	1300	2	0.67	894849500	4569	20.83	195200	197200	193800	252500	136300	194600	195852.37	33.31	153	204333	199466	196633	191766	188933	198050	190350	39	57900	500	147890	100	1	7778566	15238	11.69	1.69	12	0.06	16759.00	115654.00	358500	20240528	-45.36	159600	20241209	22.74	205500	-4.67	20250219	160100	22.36	20250102	358500	-45.36	20240528	159600	22.74	20241209	0.47	N	357780	500	38 억	2591327	N	N	360	N	N
17	20250227	091350	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195800	1200	2	0.62	363776100	1855	8.46	195200	197200	195200	252500	136300	194600	196105.71	33.31	-497	204333	199466	196633	191766	188933	198050	190350	39	57900	500	147890	100	1	7778566	15230	11.68	1.69	12	0.02	16759.00	115654.00	358500	20240528	-45.38	159600	20241209	22.68	205500	-4.72	20250219	160100	22.30	20250102	358500	-45.38	20240528	159600	22.68	20241209	0.47	N	357780	500	38 억	2591327	N	N	360	N	N
18	20250226	161252	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194600	-4600	5	-2.31	4271798900	21789	58.56	200500	201500	193800	258500	139500	199200	196060.58	33.39	-5263	211000	205100	198600	192700	186200	208050	195650	39	59300	500	151390	100	1	7778566	15137	11.61	1.68	12	0.28	16759.00	115654.00	358500	20240528	-45.72	159600	20241209	21.93	205500	-5.30	20250219	160100	21.55	20250102	358500	-45.72	20240528	159600	21.93	20241209	0.47	N	357780	500	38 억	2596968	N	N	360	N	N
19	20250226	151258	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194500	-4700	5	-2.36	4108247000	20948	56.30	200500	201500	193800	258500	139500	199200	196116.43	33.39	-5110	211000	205100	198600	192700	186200	208050	195650	39	59300	500	151390	100	1	7778566	15129	11.61	1.68	12	0.27	16759.00	115654.00	358500	20240528	-45.75	159600	20241209	21.87	205500	-5.35	20250219	160100	21.49	20250102	358500	-45.75	20240528	159600	21.87	20241209	0.47	N	357780	500	38 억	2596968	N	N	258	N	N
20	20250226	141256	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194000	-5200	5	-2.61	3491548600	17769	47.75	200500	201500	194000	258500	139500	199200	196496.63	33.39	-4978	211000	205100	198600	192700	186200	208050	195650	39	59300	500	151390	100	1	7778566	15090	11.58	1.68	12	0.23	16759.00	115654.00	358500	20240528	-45.89	159600	20241209	21.55	205500	-5.60	20250219	160100	21.17	20250102	358500	-45.89	20240528	159600	21.55	20241209	0.47	N	357780	500	38 억	2596968	N	N	258	N	N
21	20250226	131253	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195500	-3700	5	-1.86	2830988800	14376	38.63	200500	201500	194900	258500	139500	199200	196924.65	33.39	-4346	211000	205100	198600	192700	186200	208050	195650	39	59300	500	151390	100	1	7778566	15207	11.67	1.69	12	0.18	16759.00	115654.00	358500	20240528	-45.47	159600	20241209	22.49	205500	-4.87	20250219	160100	22.11	20250102	358500	-45.47	20240528	159600	22.49	20241209	0.47	N	357780	500	38 억	2596968	N	N	258	N	N
22	20250226	121253	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195600	-3600	5	-1.81	2551768800	12948	34.80	200500	201500	194900	258500	139500	199200	197078.22	33.39	-3845	211000	205100	198600	192700	186200	208050	195650	39	59300	500	151390	100	1	7778566	15215	11.67	1.69	12	0.17	16759.00	115654.00	358500	20240528	-45.44	159600	20241209	22.56	205500	-4.82	20250219	160100	22.17	20250102	358500	-45.44	20240528	159600	22.56	20241209	0.47	N	357780	500	38 억	2596968	N	N	258	N	N
23	20250226	111252	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195300	-3900	5	-1.96	2060179500	10432	28.04	200500	201500	195200	258500	139500	199200	197486.53	33.39	-3942	211000	205100	198600	192700	186200	208050	195650	39	59300	500	151390	100	1	7778566	15192	11.65	1.69	12	0.13	16759.00	115654.00	358500	20240528	-45.52	159600	20241209	22.37	205500	-4.96	20250219	160100	21.99	20250102	358500	-45.52	20240528	159600	22.37	20241209	0.47	N	357780	500	38 억	2596968	N	N	258	N	N
24	20250226	101249	55	30.00	KSQ150	화학	N	N	N	Y	40	N	196800	-2400	5	-1.20	1416096800	7152	19.22	200500	201500	196200	258500	139500	199200	198000.11	33.39	-2748	211000	205100	198600	192700	186200	208050	195650	39	59300	500	151390	100	1	7778566	15308	11.74	1.70	12	0.09	16759.00	115654.00	358500	20240528	-45.10	159600	20241209	23.31	205500	-4.23	20250219	160100	22.92	20250102	358500	-45.10	20240528	159600	23.31	20241209	0.47	N	357780	500	38 억	2596968	N	N	258	N	N
25	20250226	091301	55	30.00	KSQ150	화학	N	N	N	Y	40	N	199500	300	2	0.15	371112200	1858	4.99	200500	201500	198200	258500	139500	199200	199737.46	33.39	-1010	211000	205100	198600	192700	186200	208050	195650	39	59300	500	151390	100	1	7778566	15518	11.90	1.72	12	0.02	16759.00	115654.00	358500	20240528	-44.35	159600	20241209	25.00	205500	-2.92	20250219	160100	24.61	20250102	358500	-44.35	20240528	159600	25.00	20241209	0.47	N	357780	500	38 억	2596968	N	N	258	N	N
26	20250225	161243	55	30.00	KSQ150	화학	N	N	N	Y	40	N	199200	3300	2	1.68	7422289800	37175	211.34	193200	204500	192100	254500	137200	195900	199658.62	33.43	-6357	200700	198300	195500	193100	190300	199500	194300	39	58600	500	148880	100	1	7778566	15495	11.89	1.72	12	0.48	16759.00	115654.00	358500	20240528	-44.44	159600	20241209	24.81	205500	-3.07	20250219	160100	24.42	20250102	358500	-44.44	20240528	159600	24.81	20241209	0.47	N	357780	500	38 억	2600012	N	N	258	N	N
27	20250225	151243	55	30.00	KSQ150	화학	N	N	N	Y	40	N	199400	3500	2	1.79	7261265000	36368	206.75	193200	204500	192100	254500	137200	195900	199661.35	33.43	-6165	200700	198300	195500	193100	190300	199500	194300	39	58600	500	148880	100	1	7778566	15510	11.90	1.72	12	0.47	16759.00	115654.00	358500	20240528	-44.38	159600	20241209	24.94	205500	-2.97	20250219	160100	24.55	20250102	358500	-44.38	20240528	159600	24.94	20241209	0.47	N	357780	500	38 억	2600012	N	N	534	N	N
28	20250225	141241	55	30.00	KSQ150	화학	N	N	N	Y	40	N	201500	5600	2	2.86	5506662200	27606	156.94	193200	204500	192100	254500	137200	195900	199474.03	33.43	-4692	200700	198300	195500	193100	190300	199500	194300	39	58600	500	148880	500	1	7778566	15674	12.02	1.74	12	0.35	16759.00	115654.00	358500	20240528	-43.79	159600	20241209	26.25	205500	-1.95	20250219	160100	25.86	20250102	358500	-43.79	20240528	159600	26.25	20241209	0.47	N	357780	500	38 억	2600012	N	N	534	N	N
29	20250225	131247	55	30.00	KSQ150	화학	N	N	N	Y	40	N	201000	5100	2	2.60	3095937200	15708	89.30	193200	201500	192100	254500	137200	195900	197093.40	33.43	-1848	200700	198300	195500	193100	190300	199500	194300	39	58600	500	148880	500	1	7778566	15635	11.99	1.74	12	0.20	16759.00	115654.00	358500	20240528	-43.93	159600	20241209	25.94	205500	-2.19	20250219	160100	25.55	20250102	358500	-43.93	20240528	159600	25.94	20241209	0.47	N	357780	500	38 억	2600012	N	N	534	N	N
30	20250225	121244	55	30.00	KSQ150	화학	N	N	N	Y	40	N	197500	1600	2	0.82	2345104300	11937	67.86	193200	199500	192100	254500	137200	195900	196456.99	33.43	-2309	200700	198300	195500	193100	190300	199500	194300	39	58600	500	148880	100	1	7778566	15363	11.78	1.71	12	0.15	16759.00	115654.00	358500	20240528	-44.91	159600	20241209	23.75	205500	-3.89	20250219	160100	23.36	20250102	358500	-44.91	20240528	159600	23.75	20241209	0.47	N	357780	500	38 억	2600012	N	N	534	N	N
31	20250225	111242	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198200	2300	2	1.17	1995038100	10166	57.79	193200	199500	192100	254500	137200	195900	196246.29	33.43	-1533	200700	198300	195500	193100	190300	199500	194300	39	58600	500	148880	100	1	7778566	15417	11.83	1.71	12	0.13	16759.00	115654.00	358500	20240528	-44.71	159600	20241209	24.19	205500	-3.55	20250219	160100	23.80	20250102	358500	-44.71	20240528	159600	24.19	20241209	0.47	N	357780	500	38 억	2600012	N	N	534	N	N
32	20250225	101240	55	30.00	KSQ150	화학	N	N	N	Y	40	N	197600	1700	2	0.87	1302899600	6679	37.97	193200	198700	192100	254500	137200	195900	195073.43	33.43	-606	200700	198300	195500	193100	190300	199500	194300	39	58600	500	148880	100	1	7778566	15370	11.79	1.71	12	0.09	16759.00	115654.00	358500	20240528	-44.88	159600	20241209	23.81	205500	-3.84	20250219	160100	23.42	20250102	358500	-44.88	20240528	159600	23.81	20241209	0.47	N	357780	500	38 억	2600012	N	N	534	N	N
33	20250225	091248	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194300	-1600	5	-0.82	394837200	2046	11.63	193200	194500	192100	254500	137200	195900	192972.91	33.43	-95	200700	198300	195500	193100	190300	199500	194300	39	58600	500	148880	100	1	7778566	15114	11.59	1.68	12	0.03	16759.00	115654.00	358500	20240528	-45.80	159600	20241209	21.74	205500	-5.45	20250219	160100	21.36	20250102	358500	-45.80	20240528	159600	21.74	20241209	0.47	N	357780	500	38 억	2600012	N	N	534	N	N
34	20250224	161232	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195900	-2400	5	-1.21	3427601000	17561	51.60	193700	197900	192700	257500	138900	198300	195179.67	33.38	2482	202700	200500	198300	196100	193900	201600	197200	39	59200	500	150700	100	1	7778566	15238	11.69	1.69	12	0.23	16759.00	115654.00	358500	20240528	-45.36	159600	20241209	22.74	205500	-4.67	20250219	160100	22.36	20250102	358500	-45.36	20240528	159600	22.74	20241209	0.47	N	357780	500	38 억	2596496	N	N	534	N	N
35	20250224	151232	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195800	-2500	5	-1.26	3300903200	16913	49.69	193700	197900	192700	257500	138900	198300	195168.66	33.38	2474	202700	200500	198300	196100	193900	201600	197200	39	59200	500	150700	100	1	7778566	15230	11.68	1.69	12	0.22	16759.00	115654.00	358500	20240528	-45.38	159600	20241209	22.68	205500	-4.72	20250219	160100	22.30	20250102	358500	-45.38	20240528	159600	22.68	20241209	0.47	N	357780	500	38 억	2596496	N	N	292	N	N
36	20250224	141230	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195400	-2900	5	-1.46	2727043400	13973	41.06	193700	197900	192700	257500	138900	198300	195164.08	33.38	2486	202700	200500	198300	196100	193900	201600	197200	39	59200	500	150700	100	1	7778566	15199	11.66	1.69	12	0.18	16759.00	115654.00	358500	20240528	-45.50	159600	20241209	22.43	205500	-4.91	20250219	160100	22.05	20250102	358500	-45.50	20240528	159600	22.43	20241209	0.47	N	357780	500	38 억	2596496	N	N	292	N	N
37	20250224	131232	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195500	-2800	5	-1.41	2457856300	12598	37.02	193700	197900	192700	257500	138900	198300	195097.66	33.38	2604	202700	200500	198300	196100	193900	201600	197200	39	59200	500	150700	100	1	7778566	15207	11.67	1.69	12	0.16	16759.00	115654.00	358500	20240528	-45.47	159600	20241209	22.49	205500	-4.87	20250219	160100	22.11	20250102	358500	-45.47	20240528	159600	22.49	20241209	0.47	N	357780	500	38 억	2596496	N	N	292	N	N
38	20250224	121229	55	30.00	KSQ150	화학	N	N	N	Y	40	N	196100	-2200	5	-1.11	2312390500	11855	34.83	193700	197900	192700	257500	138900	198300	195054.77	33.38	2321	202700	200500	198300	196100	193900	201600	197200	39	59200	500	150700	100	1	7778566	15254	11.70	1.70	12	0.15	16759.00	115654.00	358500	20240528	-45.30	159600	20241209	22.87	205500	-4.57	20250219	160100	22.49	20250102	358500	-45.30	20240528	159600	22.87	20241209	0.47	N	357780	500	38 억	2596496	N	N	292	N	N
39	20250224	111227	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195000	-3300	5	-1.66	2011779500	10317	30.31	193700	197900	192700	257500	138900	198300	194994.96	33.38	1870	202700	200500	198300	196100	193900	201600	197200	39	59200	500	150700	100	1	7778566	15168	11.64	1.69	12	0.13	16759.00	115654.00	358500	20240528	-45.61	159600	20241209	22.18	205500	-5.11	20250219	160100	21.80	20250102	358500	-45.61	20240528	159600	22.18	20241209	0.47	N	357780	500	38 억	2596496	N	N	292	N	N
40	20250224	101225	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194600	-3700	5	-1.87	1597350400	8188	24.06	193700	197900	192700	257500	138900	198300	195082.35	33.38	1094	202700	200500	198300	196100	193900	201600	197200	39	59200	500	150700	100	1	7778566	15137	11.61	1.68	12	0.11	16759.00	115654.00	358500	20240528	-45.72	159600	20241209	21.93	205500	-5.30	20250219	160100	21.55	20250102	358500	-45.72	20240528	159600	21.93	20241209	0.47	N	357780	500	38 억	2596496	N	N	292	N	N
41	20250224	091234	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194200	-4100	5	-2.07	690182100	3542	10.41	193700	197900	192700	257500	138900	198300	194851.74	33.38	890	202700	200500	198300	196100	193900	201600	197200	39	59200	500	150700	100	1	7778566	15106	11.59	1.68	12	0.05	16759.00	115654.00	358500	20240528	-45.83	159600	20241209	21.68	205500	-5.50	20250219	160100	21.30	20250102	358500	-45.83	20240528	159600	21.68	20241209	0.47	N	357780	500	38 억	2596496	N	N	292	N	N
42	20250221	161221	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198300	200	2	0.10	6696208300	33795	69.10	198100	200500	196100	257500	138700	198100	198141.65	33.27	1211	207500	202800	200300	195600	193100	201550	194350	39	59400	500	150550	100	1	7778566	15425	11.83	1.71	12	0.43	16759.00	115654.00	358500	20240528	-44.69	159600	20241209	24.25	205500	-3.50	20250219	160100	23.86	20250102	358500	-44.69	20240528	159600	24.25	20241209	0.46	N	357780	500	38 억	2588131	N	N	292	N	N
43	20250221	151226	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198500	400	2	0.20	6475837700	32684	66.83	198100	200500	196100	257500	138700	198100	198134.80	33.27	1403	207500	202800	200300	195600	193100	201550	194350	39	59400	500	150550	100	1	7778566	15440	11.84	1.72	12	0.42	16759.00	115654.00	358500	20240528	-44.63	159600	20241209	24.37	205500	-3.41	20250219	160100	23.99	20250102	358500	-44.63	20240528	159600	24.37	20241209	0.46	N	357780	500	38 억	2588131	N	N	534	N	N
44	20250221	141227	55	30.00	KSQ150	화학	N	N	N	Y	40	N	199400	1300	2	0.66	5034268500	25448	52.03	198100	199600	196100	257500	138700	198100	197825.70	33.27	705	207500	202800	200300	195600	193100	201550	194350	39	59400	500	150550	100	1	7778566	15510	11.90	1.72	12	0.33	16759.00	115654.00	358500	20240528	-44.38	159600	20241209	24.94	205500	-2.97	20250219	160100	24.55	20250102	358500	-44.38	20240528	159600	24.94	20241209	0.46	N	357780	500	38 억	2588131	N	N	534	N	N
45	20250221	131227	55	30.00	KSQ150	화학	N	N	N	Y	40	N	197800	-300	5	-0.15	3778249800	19109	39.07	198100	199600	196100	257500	138700	198100	197720.96	33.27	-1063	207500	202800	200300	195600	193100	201550	194350	39	59400	500	150550	100	1	7778566	15386	11.80	1.71	12	0.25	16759.00	115654.00	358500	20240528	-44.83	159600	20241209	23.93	205500	-3.75	20250219	160100	23.55	20250102	358500	-44.83	20240528	159600	23.93	20241209	0.46	N	357780	500	38 억	2588131	N	N	534	N	N
46	20250221	121227	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198100	0	3	0.00	3161867900	15996	32.71	198100	199600	196100	257500	138700	198100	197666.16	33.27	-1381	207500	202800	200300	195600	193100	201550	194350	39	59400	500	150550	100	1	7778566	15409	11.82	1.71	12	0.21	16759.00	115654.00	358500	20240528	-44.74	159600	20241209	24.12	205500	-3.60	20250219	160100	23.74	20250102	358500	-44.74	20240528	159600	24.12	20241209	0.46	N	357780	500	38 억	2588131	N	N	534	N	N
47	20250221	111222	55	30.00	KSQ150	화학	N	N	N	Y	40	N	197100	-1000	5	-0.50	2561855500	12956	26.49	198100	199600	196100	257500	138700	198100	197735.06	33.27	-2078	207500	202800	200300	195600	193100	201550	194350	39	59400	500	150550	100	1	7778566	15332	11.76	1.70	12	0.17	16759.00	115654.00	358500	20240528	-45.02	159600	20241209	23.50	205500	-4.09	20250219	160100	23.11	20250102	358500	-45.02	20240528	159600	23.50	20241209	0.46	N	357780	500	38 억	2588131	N	N	534	N	N
48	20250221	101225	55	30.00	KSQ150	화학	N	N	N	Y	40	N	197900	-200	5	-0.10	1851533700	9357	19.13	198100	199600	196100	257500	138700	198100	197876.85	33.27	-1128	207500	202800	200300	195600	193100	201550	194350	39	59400	500	150550	100	1	7778566	15394	11.81	1.71	12	0.12	16759.00	115654.00	358500	20240528	-44.80	159600	20241209	24.00	205500	-3.70	20250219	160100	23.61	20250102	358500	-44.80	20240528	159600	24.00	20241209	0.46	N	357780	500	38 억	2588131	N	N	534	N	N
49	20250221	091228	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198000	-100	5	-0.05	473585200	2395	4.90	198100	199400	196100	257500	138700	198100	197739.12	33.27	-597	207500	202800	200300	195600	193100	201550	194350	39	59400	500	150550	100	1	7778566	15402	11.81	1.71	12	0.03	16759.00	115654.00	358500	20240528	-44.77	159600	20241209	24.06	205500	-3.65	20250219	160100	23.67	20250102	358500	-44.77	20240528	159600	24.06	20241209	0.46	N	357780	500	38 억	2588131	N	N	534	N	N
50	20250220	161215	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198100	-5900	5	-2.89	9804005700	48803	68.64	204500	205000	197800	265000	143000	204000	200889.28	33.42	-4258	209066	206532	202966	200432	196866	207800	201700	39	61000	500	155040	100	1	7778566	15409	11.82	1.71	12	0.63	16759.00	115654.00	358500	20240528	-44.74	159600	20241209	24.12	205500	-3.60	20250219	160100	23.74	20250102	358500	-44.74	20240528	159600	24.12	20241209	0.47	N	357780	500	38 억	2599622	N	N	533	N	N
51	20250220	151222	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198100	-5900	5	-2.89	9373738000	46631	65.59	204500	205000	197800	265000	143000	204000	201018.88	33.42	-3550	209066	206532	202966	200432	196866	207800	201700	39	61000	500	155040	100	1	7778566	15409	11.82	1.71	12	0.60	16759.00	115654.00	358500	20240528	-44.74	159600	20241209	24.12	205500	-3.60	20250219	160100	23.74	20250102	358500	-44.74	20240528	159600	24.12	20241209	0.47	N	357780	500	38 억	2599622	N	N	1013	N	N
52	20250220	141221	55	30.00	KSQ150	화학	N	N	N	Y	40	N	199700	-4300	5	-2.11	7783083700	38609	54.30	204500	205000	197800	265000	143000	204000	201586.73	33.42	-2608	209066	206532	202966	200432	196866	207800	201700	39	61000	500	155040	100	1	7778566	15534	11.92	1.73	12	0.50	16759.00	115654.00	358500	20240528	-44.30	159600	20241209	25.13	205500	-2.82	20250219	160100	24.73	20250102	358500	-44.30	20240528	159600	25.13	20241209	0.47	N	357780	500	38 억	2599622	N	N	1013	N	N
53	20250220	131218	55	30.00	KSQ150	화학	N	N	N	Y	40	N	202000	-2000	5	-0.98	6663476900	33016	46.44	204500	205000	197800	265000	143000	204000	201825.09	33.42	-1165	209066	206532	202966	200432	196866	207800	201700	39	61000	500	155040	500	1	7778566	15713	12.05	1.75	12	0.42	16759.00	115654.00	358500	20240528	-43.65	159600	20241209	26.57	205500	-1.70	20250219	160100	26.17	20250102	358500	-43.65	20240528	159600	26.57	20241209	0.47	N	357780	500	38 억	2599622	N	N	1013	N	N
54	20250220	121220	55	30.00	KSQ150	화학	N	N	N	Y	40	N	202000	-2000	5	-0.98	5901684400	29237	41.12	204500	205000	197800	265000	143000	204000	201856.04	33.42	-1777	209066	206532	202966	200432	196866	207800	201700	39	61000	500	155040	500	1	7778566	15713	12.05	1.75	12	0.38	16759.00	115654.00	358500	20240528	-43.65	159600	20241209	26.57	205500	-1.70	20250219	160100	26.17	20250102	358500	-43.65	20240528	159600	26.57	20241209	0.47	N	357780	500	38 억	2599622	N	N	1013	N	N
55	20250220	111219	55	30.00	KSQ150	화학	N	N	N	Y	40	N	203000	-1000	5	-0.49	5244097900	25984	36.55	204500	205000	197800	265000	143000	204000	201819.51	33.42	-969	209066	206532	202966	200432	196866	207800	201700	39	61000	500	155040	500	1	7778566	15790	12.11	1.76	12	0.33	16759.00	115654.00	358500	20240528	-43.38	159600	20241209	27.19	205500	-1.22	20250219	160100	26.80	20250102	358500	-43.38	20240528	159600	27.19	20241209	0.47	N	357780	500	38 억	2599622	N	N	1013	N	N
56	20250220	101220	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198700	-5300	5	-2.60	3893941600	19294	27.14	204500	205000	197800	265000	143000	204000	201820.36	33.42	-1877	209066	206532	202966	200432	196866	207800	201700	39	61000	500	155040	100	1	7778566	15456	11.86	1.72	12	0.25	16759.00	115654.00	358500	20240528	-44.57	159600	20241209	24.50	205500	-3.31	20250219	160100	24.11	20250102	358500	-44.57	20240528	159600	24.50	20241209	0.47	N	357780	500	38 억	2599622	N	N	1013	N	N
57	20250220	091223	55	30.00	KSQ150	화학	N	N	N	Y	40	N	204000	0	3	0.00	1033939500	5082	7.15	204500	204500	200500	265000	143000	204000	203450.33	33.42	-1498	209066	206532	202966	200432	196866	207800	201700	39	61000	500	155040	500	1	7778566	15868	12.17	1.76	12	0.07	16759.00	115654.00	358500	20240528	-43.10	159600	20241209	27.82	205500	-0.73	20250219	160100	27.42	20250102	358500	-43.10	20240528	159600	27.82	20241209	0.47	N	357780	500	38 억	2599622	N	N	1013	N	N
58	20250219	161214	55	30.00	KSQ150	화학	N	N	N	Y	40	N	204000	6100	2	3.08	14390809000	70909	162.45	201000	205500	199400	257000	138600	197900	202946.75	33.73	-6793	205900	201900	195200	191200	184500	203900	193200	39	59100	500	150400	500	1	7778566	15868	12.17	1.76	12	0.91	16759.00	115654.00	358500	20240528	-43.10	159600	20241209	27.82	205500	-0.73	20250219	160100	27.42	20250102	358500	-43.10	20240528	159600	27.82	20241209	0.50	N	357780	500	38 억	2623975	N	N	1013	N	N
59	20250219	151218	55	30.00	KSQ150	화학	N	N	N	Y	40	N	203500	5600	2	2.83	14053486500	69255	158.66	201000	205500	199400	257000	138600	197900	202923.78	33.73	-6334	205900	201900	195200	191200	184500	203900	193200	39	59100	500	150400	500	1	7778566	15829	12.14	1.76	12	0.89	16759.00	115654.00	358500	20240528	-43.24	159600	20241209	27.51	205500	-0.97	20250219	160100	27.11	20250102	358500	-43.24	20240528	159600	27.51	20241209	0.50	N	357780	500	38 억	2623975	N	N	616	N	N
60	20250219	141213	55	30.00	KSQ150	화학	N	N	N	Y	40	N	204500	6600	2	3.34	11802839000	58215	133.37	201000	205500	199400	257000	138600	197900	202745.67	33.73	-3236	205900	201900	195200	191200	184500	203900	193200	39	59100	500	150400	500	1	7778566	15907	12.20	1.77	12	0.75	16759.00	115654.00	358500	20240528	-42.96	159600	20241209	28.13	205500	-0.49	20250219	160100	27.73	20250102	358500	-42.96	20240528	159600	28.13	20241209	0.50	N	357780	500	38 억	2623975	N	N	616	N	N
61	20250219	131214	55	30.00	KSQ150	화학	N	N	N	Y	40	N	202500	4600	2	2.32	9804501500	48410	110.90	201000	205500	199400	257000	138600	197900	202530.50	33.73	-4289	205900	201900	195200	191200	184500	203900	193200	39	59100	500	150400	500	1	7778566	15752	12.08	1.75	12	0.62	16759.00	115654.00	358500	20240528	-43.51	159600	20241209	26.88	205500	-1.46	20250219	160100	26.48	20250102	358500	-43.51	20240528	159600	26.88	20241209	0.50	N	357780	500	38 억	2623975	N	N	616	N	N
62	20250219	121215	55	30.00	KSQ150	화학	N	N	N	Y	40	N	203000	5100	2	2.58	8804561000	43472	99.59	201000	205500	199400	257000	138600	197900	202534.07	33.73	-2945	205900	201900	195200	191200	184500	203900	193200	39	59100	500	150400	500	1	7778566	15790	12.11	1.76	12	0.56	16759.00	115654.00	358500	20240528	-43.38	159600	20241209	27.19	205500	-1.22	20250219	160100	26.80	20250102	358500	-43.38	20240528	159600	27.19	20241209	0.50	N	357780	500	38 억	2623975	N	N	616	N	N
63	20250219	111215	55	30.00	KSQ150	화학	N	N	N	Y	40	N	202500	4600	2	2.32	7572199000	37405	85.69	201000	205500	199400	257000	138600	197900	202438.15	33.73	-2177	205900	201900	195200	191200	184500	203900	193200	39	59100	500	150400	500	1	7778566	15752	12.08	1.75	12	0.48	16759.00	115654.00	358500	20240528	-43.51	159600	20241209	26.88	205500	-1.46	20250219	160100	26.48	20250102	358500	-43.51	20240528	159600	26.88	20241209	0.50	N	357780	500	38 억	2623975	N	N	616	N	N
64	20250219	101216	55	30.00	KSQ150	화학	N	N	N	Y	40	N	202500	4600	2	2.32	6272276000	30979	70.97	201000	205500	199400	257000	138600	197900	202468.64	33.73	-1087	205900	201900	195200	191200	184500	203900	193200	39	59100	500	150400	500	1	7778566	15752	12.08	1.75	12	0.40	16759.00	115654.00	358500	20240528	-43.51	159600	20241209	26.88	205500	-1.46	20250219	160100	26.48	20250102	358500	-43.51	20240528	159600	26.88	20241209	0.50	N	357780	500	38 억	2623975	N	N	616	N	N
65	20250219	091217	55	30.00	KSQ150	화학	N	N	N	Y	40	N	204000	6100	2	3.08	3053605500	15054	34.49	201000	205500	199400	257000	138600	197900	202843.46	33.73	-1131	205900	201900	195200	191200	184500	203900	193200	39	59100	500	150400	500	1	7778566	15868	12.17	1.76	12	0.19	16759.00	115654.00	358500	20240528	-43.10	159600	20241209	27.82	205500	-0.73	20250219	160100	27.42	20250102	358500	-43.10	20240528	159600	27.82	20241209	0.50	N	357780	500	38 억	2623975	N	N	616	N	N
66	20250218	161210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	197900	8200	2	4.32	8462546000	43529	176.74	189700	199200	188500	246500	132800	189700	194408.47	33.82	-5452	194500	192100	189300	186900	184100	190700	185500	39	56800	500	144170	100	1	7778566	15394	11.81	1.71	12	0.56	16759.00	115654.00	358500	20240528	-44.80	159600	20241209	24.00	199200	-0.65	20250218	160100	23.61	20250102	358500	-44.80	20240528	159600	24.00	20241209	0.51	N	357780	500	38 억	2630784	N	N	616	N	N
67	20250218	151212	55	30.00	KSQ150	화학	N	N	N	Y	40	N	198100	8400	2	4.43	8078762400	41591	168.87	189700	199200	188500	246500	132800	189700	194243.04	33.82	-5185	194500	192100	189300	186900	184100	190700	185500	39	56800	500	144170	100	1	7778566	15409	11.82	1.71	12	0.53	16759.00	115654.00	358500	20240528	-44.74	159600	20241209	24.12	199200	-0.55	20250218	160100	23.74	20250102	358500	-44.74	20240528	159600	24.12	20241209	0.51	N	357780	500	38 억	2630784	N	N	725	N	N
68	20250218	141213	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194700	5000	2	2.64	4900644800	25510	103.58	189700	194700	188500	246500	132800	189700	192106.81	33.82	-2162	194500	192100	189300	186900	184100	190700	185500	39	56800	500	144170	100	1	7778566	15145	11.62	1.68	12	0.33	16759.00	115654.00	358500	20240528	-45.69	159600	20241209	21.99	196000	-0.66	20250211	160100	21.61	20250102	358500	-45.69	20240528	159600	21.99	20241209	0.51	N	357780	500	38 억	2630784	N	N	725	N	N
69	20250218	131210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193600	3900	2	2.06	4091729200	21341	86.65	189700	193800	188500	246500	132800	189700	191730.90	33.82	-1531	194500	192100	189300	186900	184100	190700	185500	39	56800	500	144170	100	1	7778566	15059	11.55	1.67	12	0.27	16759.00	115654.00	358500	20240528	-46.00	159600	20241209	21.30	196000	-1.22	20250211	160100	20.92	20250102	358500	-46.00	20240528	159600	21.30	20241209	0.51	N	357780	500	38 억	2630784	N	N	725	N	N
70	20250218	121213	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193200	3500	2	1.85	3200569800	16720	67.89	189700	193800	188500	246500	132800	189700	191421.64	33.82	-1238	194500	192100	189300	186900	184100	190700	185500	39	56800	500	144170	100	1	7778566	15028	11.53	1.67	12	0.21	16759.00	115654.00	358500	20240528	-46.11	159600	20241209	21.05	196000	-1.43	20250211	160100	20.67	20250102	358500	-46.11	20240528	159600	21.05	20241209	0.51	N	357780	500	38 억	2630784	N	N	725	N	N
71	20250218	111210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191900	2200	2	1.16	2377861100	12457	50.58	189700	193600	188500	246500	132800	189700	190885.53	33.82	-1645	194500	192100	189300	186900	184100	190700	185500	39	56800	500	144170	100	1	7778566	14927	11.45	1.66	12	0.16	16759.00	115654.00	358500	20240528	-46.47	159600	20241209	20.24	196000	-2.09	20250211	160100	19.86	20250102	358500	-46.47	20240528	159600	20.24	20241209	0.51	N	357780	500	38 억	2630784	N	N	725	N	N
72	20250218	101209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191400	1700	2	0.90	1825205700	9565	38.84	189700	193600	188500	246500	132800	189700	190821.30	33.82	-1013	194500	192100	189300	186900	184100	190700	185500	39	56800	500	144170	100	1	7778566	14888	11.42	1.65	12	0.12	16759.00	115654.00	358500	20240528	-46.61	159600	20241209	19.92	196000	-2.35	20250211	160100	19.55	20250102	358500	-46.61	20240528	159600	19.92	20241209	0.51	N	357780	500	38 억	2630784	N	N	725	N	N
73	20250218	091213	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189500	-200	5	-0.11	337612800	1785	7.25	189700	191000	188500	246500	132800	189700	189138.82	33.82	-939	194500	192100	189300	186900	184100	190700	185500	39	56800	500	144170	100	1	7778566	14740	11.31	1.64	12	0.02	16759.00	115654.00	358500	20240528	-47.14	159600	20241209	18.73	196000	-3.32	20250211	160100	18.36	20250102	358500	-47.14	20240528	159600	18.73	20241209	0.51	N	357780	500	38 억	2630784	N	N	725	N	N
74	20250217	161210	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189700	1500	2	0.80	4663269900	24588	70.33	189800	191700	186500	244500	131800	188200	189656.32	33.81	982	197066	192632	188566	184132	180066	194850	186350	39	56300	500	143030	100	1	7778566	14756	11.32	1.64	12	0.32	16759.00	115654.00	358500	20240528	-47.09	159600	20241209	18.86	196000	-3.21	20250211	160100	18.49	20250102	358500	-47.09	20240528	159600	18.86	20241209	0.49	N	357780	500	38 억	2629788	N	N	725	N	N
75	20250217	151208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189400	1200	2	0.64	4526375000	23866	68.27	189800	191700	186500	244500	131800	188200	189657.88	33.81	1088	197066	192632	188566	184132	180066	194850	186350	39	56300	500	143030	100	1	7778566	14733	11.30	1.64	12	0.31	16759.00	115654.00	358500	20240528	-47.17	159600	20241209	18.67	196000	-3.37	20250211	160100	18.30	20250102	358500	-47.17	20240528	159600	18.67	20241209	0.49	N	357780	500	38 억	2629788	N	N	531	N	N
76	20250217	141206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190700	2500	2	1.33	3782705600	19954	57.08	189800	191700	186500	244500	131800	188200	189571.29	33.81	1929	197066	192632	188566	184132	180066	194850	186350	39	56300	500	143030	100	1	7778566	14834	11.38	1.65	12	0.26	16759.00	115654.00	358500	20240528	-46.81	159600	20241209	19.49	196000	-2.70	20250211	160100	19.11	20250102	358500	-46.81	20240528	159600	19.49	20241209	0.49	N	357780	500	38 억	2629788	N	N	531	N	N
77	20250217	131212	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190400	2200	2	1.17	3181019500	16801	48.06	189800	191700	186500	244500	131800	188200	189335.13	33.81	2335	197066	192632	188566	184132	180066	194850	186350	39	56300	500	143030	100	1	7778566	14810	11.36	1.65	12	0.22	16759.00	115654.00	358500	20240528	-46.89	159600	20241209	19.30	196000	-2.86	20250211	160100	18.93	20250102	358500	-46.89	20240528	159600	19.30	20241209	0.49	N	357780	500	38 억	2629788	N	N	531	N	N
78	20250217	121211	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189500	1300	2	0.69	2651230100	14003	40.06	189800	191700	186500	244500	131800	188200	189333.01	33.81	1637	197066	192632	188566	184132	180066	194850	186350	39	56300	500	143030	100	1	7778566	14740	11.31	1.64	12	0.18	16759.00	115654.00	358500	20240528	-47.14	159600	20241209	18.73	196000	-3.32	20250211	160100	18.36	20250102	358500	-47.14	20240528	159600	18.73	20241209	0.49	N	357780	500	38 억	2629788	N	N	531	N	N
79	20250217	111209	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189000	800	2	0.43	2210069000	11674	33.39	189800	191700	186500	244500	131800	188200	189315.49	33.81	1159	197066	192632	188566	184132	180066	194850	186350	39	56300	500	143030	100	1	7778566	14701	11.28	1.63	12	0.15	16759.00	115654.00	358500	20240528	-47.28	159600	20241209	18.42	196000	-3.57	20250211	160100	18.05	20250102	358500	-47.28	20240528	159600	18.42	20241209	0.49	N	357780	500	38 억	2629788	N	N	531	N	N
80	20250217	101206	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189900	1700	2	0.90	1393329700	7373	21.09	189800	191700	186500	244500	131800	188200	188977.31	33.81	881	197066	192632	188566	184132	180066	194850	186350	39	56300	500	143030	100	1	7778566	14771	11.33	1.64	12	0.09	16759.00	115654.00	358500	20240528	-47.03	159600	20241209	18.98	196000	-3.11	20250211	160100	18.61	20250102	358500	-47.03	20240528	159600	18.98	20241209	0.49	N	357780	500	38 억	2629788	N	N	531	N	N
81	20250217	091208	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189500	1300	2	0.69	341772300	1797	5.14	189800	191700	189000	244500	131800	188200	190190.48	33.81	-173	197066	192632	188566	184132	180066	194850	186350	39	56300	500	143030	100	1	7778566	14740	11.31	1.64	12	0.02	16759.00	115654.00	358500	20240528	-47.14	159600	20241209	18.73	196000	-3.32	20250211	160100	18.36	20250102	358500	-47.14	20240528	159600	18.73	20241209	0.49	N	357780	500	38 억	2629788	N	N	531	N	N
82	20250214	161201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	188200	3600	2	1.95	6597672900	34796	53.26	186300	193000	184500	239500	129300	184600	189613.71	33.83	-1090	198600	191600	185400	178400	172200	188500	175300	39	54900	500	140290	100	1	7778566	14639	11.23	1.63	12	0.45	16759.00	115654.00	358500	20240528	-47.50	159600	20241209	17.92	196000	-3.98	20250211	160100	17.55	20250102	358500	-47.50	20240528	159600	17.92	20241209	0.49	N	357780	500	38 억	2631800	N	N	517	N	N
83	20250214	151200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	187500	2900	2	1.57	6407814500	33786	51.72	186300	193000	184500	239500	129300	184600	189658.87	33.83	-1090	198600	191600	185400	178400	172200	188500	175300	39	54900	500	140290	100	1	7778566	14585	11.19	1.62	12	0.43	16759.00	115654.00	358500	20240528	-47.70	159600	20241209	17.48	196000	-4.34	20250211	160100	17.11	20250102	358500	-47.70	20240528	159600	17.48	20241209	0.49	N	357780	500	38 억	2631800	N	N	385	N	N
84	20250214	141201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189600	5000	2	2.71	5627055000	29647	45.38	186300	193000	184500	239500	129300	184600	189801.83	33.83	559	198600	191600	185400	178400	172200	188500	175300	39	54900	500	140290	100	1	7778566	14748	11.31	1.64	12	0.38	16759.00	115654.00	358500	20240528	-47.11	159600	20241209	18.80	196000	-3.27	20250211	160100	18.43	20250102	358500	-47.11	20240528	159600	18.80	20241209	0.49	N	357780	500	38 억	2631800	N	N	385	N	N
85	20250214	131204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189600	5000	2	2.71	5270438500	27767	42.50	186300	193000	184500	239500	129300	184600	189809.43	33.83	298	198600	191600	185400	178400	172200	188500	175300	39	54900	500	140290	100	1	7778566	14748	11.31	1.64	12	0.36	16759.00	115654.00	358500	20240528	-47.11	159600	20241209	18.80	196000	-3.27	20250211	160100	18.43	20250102	358500	-47.11	20240528	159600	18.80	20241209	0.49	N	357780	500	38 억	2631800	N	N	385	N	N
86	20250214	121200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189000	4400	2	2.38	4971817400	26190	40.09	186300	193000	184500	239500	129300	184600	189836.48	33.83	-174	198600	191600	185400	178400	172200	188500	175300	39	54900	500	140290	100	1	7778566	14701	11.28	1.63	12	0.34	16759.00	115654.00	358500	20240528	-47.28	159600	20241209	18.42	196000	-3.57	20250211	160100	18.05	20250102	358500	-47.28	20240528	159600	18.42	20241209	0.49	N	357780	500	38 억	2631800	N	N	385	N	N
87	20250214	111156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189600	5000	2	2.71	4606816200	24261	37.14	186300	193000	184500	239500	129300	184600	189885.67	33.83	138	198600	191600	185400	178400	172200	188500	175300	39	54900	500	140290	100	1	7778566	14748	11.31	1.64	12	0.31	16759.00	115654.00	358500	20240528	-47.11	159600	20241209	18.80	196000	-3.27	20250211	160100	18.43	20250102	358500	-47.11	20240528	159600	18.80	20241209	0.49	N	357780	500	38 억	2631800	N	N	385	N	N
88	20250214	101157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	192700	8100	2	4.39	3629415900	19147	29.31	186300	193000	184500	239500	129300	184600	189555.33	33.83	1444	198600	191600	185400	178400	172200	188500	175300	39	54900	500	140290	100	1	7778566	14989	11.50	1.67	12	0.25	16759.00	115654.00	358500	20240528	-46.25	159600	20241209	20.74	196000	-1.68	20250211	160100	20.36	20250102	358500	-46.25	20240528	159600	20.74	20241209	0.49	N	357780	500	38 억	2631800	N	N	385	N	N
89	20250214	091202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190100	5500	2	2.98	890222300	4745	7.26	186300	190200	184500	239500	129300	184600	187612.71	33.83	1407	198600	191600	185400	178400	172200	188500	175300	39	54900	500	140290	100	1	7778566	14787	11.34	1.64	12	0.06	16759.00	115654.00	358500	20240528	-46.97	159600	20241209	19.11	196000	-3.01	20250211	160100	18.74	20250102	358500	-46.97	20240528	159600	19.11	20241209	0.49	N	357780	500	38 억	2631800	N	N	385	N	N
90	20250213	161151	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184600	-4400	5	-2.33	12107941900	65107	299.45	191900	192400	179200	245500	132300	189000	185968.37	33.68	9823	197400	193200	190100	185900	182800	191650	184350	39	56500	500	143640	100	1	7778566	14359	11.01	1.60	12	0.84	16759.00	115654.00	358500	20240528	-48.51	159600	20241209	15.66	196000	-5.82	20250211	160100	15.30	20250102	358500	-48.51	20240528	159600	15.66	20241209	0.47	N	357780	500	38 억	2619991	N	N	385	N	N
91	20250213	151152	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184000	-5000	5	-2.65	11808141100	63478	291.96	191900	192400	179200	245500	132300	189000	186016.51	33.68	9765	197400	193200	190100	185900	182800	191650	184350	39	56500	500	143640	100	1	7778566	14313	10.98	1.59	12	0.82	16759.00	115654.00	358500	20240528	-48.68	159600	20241209	15.29	196000	-6.12	20250211	160100	14.93	20250102	358500	-48.68	20240528	159600	15.29	20241209	0.47	N	357780	500	38 억	2619991	N	N	159	N	N
92	20250213	141148	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184600	-4400	5	-2.33	10513436100	56434	259.56	191900	192400	179200	245500	132300	189000	186293.16	33.68	8877	197400	193200	190100	185900	182800	191650	184350	39	56500	500	143640	100	1	7778566	14359	11.01	1.60	12	0.73	16759.00	115654.00	358500	20240528	-48.51	159600	20241209	15.66	196000	-5.82	20250211	160100	15.30	20250102	358500	-48.51	20240528	159600	15.66	20241209	0.47	N	357780	500	38 억	2619991	N	N	159	N	N
93	20250213	131149	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183300	-5700	5	-3.02	8944781500	47973	220.65	191900	192400	179200	245500	132300	189000	186451.20	33.68	9264	197400	193200	190100	185900	182800	191650	184350	39	56500	500	143640	100	1	7778566	14258	10.94	1.58	12	0.62	16759.00	115654.00	358500	20240528	-48.87	159600	20241209	14.85	196000	-6.48	20250211	160100	14.49	20250102	358500	-48.87	20240528	159600	14.85	20241209	0.47	N	357780	500	38 억	2619991	N	N	159	N	N
94	20250213	121148	55	30.00	KSQ150	화학	N	N	N	Y	40	N	183000	-6000	5	-3.17	7768741700	41556	191.13	191900	192400	179200	245500	132300	189000	186943.26	33.68	8151	197400	193200	190100	185900	182800	191650	184350	39	56500	500	143640	100	1	7778566	14235	10.92	1.58	12	0.53	16759.00	115654.00	358500	20240528	-48.95	159600	20241209	14.66	196000	-6.63	20250211	160100	14.30	20250102	358500	-48.95	20240528	159600	14.66	20241209	0.47	N	357780	500	38 억	2619991	N	N	159	N	N
95	20250213	111147	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184700	-4300	5	-2.28	6036874000	32162	147.93	191900	192400	179200	245500	132300	189000	187699.56	33.68	7056	197400	193200	190100	185900	182800	191650	184350	39	56500	500	143640	100	1	7778566	14367	11.02	1.60	12	0.41	16759.00	115654.00	358500	20240528	-48.48	159600	20241209	15.73	196000	-5.77	20250211	160100	15.37	20250102	358500	-48.48	20240528	159600	15.73	20241209	0.47	N	357780	500	38 억	2619991	N	N	159	N	N
96	20250213	101149	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189200	200	2	0.11	4134583400	21960	101.00	191900	192400	179200	245500	132300	189000	188275.89	33.68	5573	197400	193200	190100	185900	182800	191650	184350	39	56500	500	143640	100	1	7778566	14717	11.29	1.64	12	0.28	16759.00	115654.00	358500	20240528	-47.22	159600	20241209	18.55	196000	-3.47	20250211	160100	18.18	20250102	358500	-47.22	20240528	159600	18.55	20241209	0.47	N	357780	500	38 억	2619991	N	N	159	N	N
97	20250213	091142	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190400	1400	2	0.74	1608778700	8598	39.55	191900	192400	179200	245500	132300	189000	187097.08	33.68	3612	197400	193200	190100	185900	182800	191650	184350	39	56500	500	143640	100	1	7778566	14810	11.36	1.65	12	0.11	16759.00	115654.00	358500	20240528	-46.89	159600	20241209	19.30	196000	-2.86	20250211	160100	18.93	20250102	358500	-46.89	20240528	159600	19.30	20241209	0.47	N	357780	500	38 억	2619991	N	N	159	N	N
98	20250212	161140	55	30.00	KSQ150	화학	N	N	N	Y	40	N	189000	-3000	5	-1.56	4139607200	21698	31.41	191100	194300	187000	249500	134400	192000	190783.39	33.69	-1548	202933	197466	190533	185066	178133	200200	187800	39	57500	500	145920	100	1	7778566	14701	11.28	1.63	12	0.28	16759.00	115654.00	358500	20240528	-47.28	159600	20241209	18.42	196000	-3.57	20250211	160100	18.05	20250102	358500	-47.28	20240528	159600	18.42	20241209	0.50	N	357780	500	38 억	2620784	N	N	159	N	N
99	20250212	151138	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190200	-1800	5	-0.94	3959109300	20745	30.03	191100	194300	187000	249500	134400	192000	190846.44	33.69	-1174	202933	197466	190533	185066	178133	200200	187800	39	57500	500	145920	100	1	7778566	14795	11.35	1.64	12	0.27	16759.00	115654.00	358500	20240528	-46.95	159600	20241209	19.17	196000	-2.96	20250211	160100	18.80	20250102	358500	-46.95	20240528	159600	19.17	20241209	0.50	N	357780	500	38 억	2620784	N	N	528	N	N
100	20250212	141140	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190200	-1800	5	-0.94	3565295500	18674	27.03	191100	194300	187000	249500	134400	192000	190922.97	33.69	-556	202933	197466	190533	185066	178133	200200	187800	39	57500	500	145920	100	1	7778566	14795	11.35	1.64	12	0.24	16759.00	115654.00	358500	20240528	-46.95	159600	20241209	19.17	196000	-2.96	20250211	160100	18.80	20250102	358500	-46.95	20240528	159600	19.17	20241209	0.50	N	357780	500	38 억	2620784	N	N	528	N	N
101	20250212	131143	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190600	-1400	5	-0.73	3233340000	16937	24.52	191100	194300	187000	249500	134400	192000	190903.94	33.69	370	202933	197466	190533	185066	178133	200200	187800	39	57500	500	145920	100	1	7778566	14826	11.37	1.65	12	0.22	16759.00	115654.00	358500	20240528	-46.83	159600	20241209	19.42	196000	-2.76	20250211	160100	19.05	20250102	358500	-46.83	20240528	159600	19.42	20241209	0.50	N	357780	500	38 억	2620784	N	N	528	N	N
102	20250212	121139	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190900	-1100	5	-0.57	2890536400	15136	21.91	191100	194300	187000	249500	134400	192000	190970.96	33.69	1120	202933	197466	190533	185066	178133	200200	187800	39	57500	500	145920	100	1	7778566	14849	11.39	1.65	12	0.19	16759.00	115654.00	358500	20240528	-46.75	159600	20241209	19.61	196000	-2.60	20250211	160100	19.24	20250102	358500	-46.75	20240528	159600	19.61	20241209	0.50	N	357780	500	38 억	2620784	N	N	528	N	N
103	20250212	111137	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191800	-200	5	-0.10	2495885600	13076	18.93	191100	194300	187000	249500	134400	192000	190875.31	33.69	1478	202933	197466	190533	185066	178133	200200	187800	39	57500	500	145920	100	1	7778566	14919	11.44	1.66	12	0.17	16759.00	115654.00	358500	20240528	-46.50	159600	20241209	20.18	196000	-2.14	20250211	160100	19.80	20250102	358500	-46.50	20240528	159600	20.18	20241209	0.50	N	357780	500	38 억	2620784	N	N	528	N	N
104	20250212	101132	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190200	-1800	5	-0.94	2031011200	10641	15.40	191100	194300	187000	249500	134400	192000	190866.57	33.69	1764	202933	197466	190533	185066	178133	200200	187800	39	57500	500	145920	100	1	7778566	14795	11.35	1.64	12	0.14	16759.00	115654.00	358500	20240528	-46.95	159600	20241209	19.17	196000	-2.96	20250211	160100	18.80	20250102	358500	-46.95	20240528	159600	19.17	20241209	0.50	N	357780	500	38 억	2620784	N	N	528	N	N
105	20250212	091055	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191200	-800	5	-0.42	724225600	3760	5.44	191100	194300	191100	249500	134400	192000	192613.19	33.69	1022	202933	197466	190533	185066	178133	200200	187800	39	57500	500	145920	100	1	7778566	14873	11.41	1.65	12	0.05	16759.00	115654.00	358500	20240528	-46.67	159600	20241209	19.80	196000	-2.45	20250211	160100	19.43	20250102	358500	-46.67	20240528	159600	19.80	20241209	0.50	N	357780	500	38 억	2620784	N	N	528	N	N
106	20250211	161142	55	30.00	KSQ150	화학	N	N	N	Y	40	N	192000	3900	2	2.07	13224520700	68941	121.21	191700	196000	183600	244500	131700	188100	191823.58	33.92	-17871	199433	193766	182633	176966	165833	196600	179800	39	56400	500	142950	100	1	7778566	14935	11.46	1.66	12	0.89	16759.00	115654.00	358500	20240528	-46.44	159600	20241209	20.30	196000	-2.04	20250211	160100	19.93	20250102	358500	-46.44	20240528	159600	20.30	20241209	0.47	N	357780	500	38 억	2638338	N	N	527	N	N
107	20250211	151143	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191800	3700	2	1.97	12951019300	67516	118.71	191700	196000	183600	244500	131700	188100	191821.48	33.92	-17401	199433	193766	182633	176966	165833	196600	179800	39	56400	500	142950	100	1	7778566	14919	11.44	1.66	12	0.87	16759.00	115654.00	358500	20240528	-46.50	159600	20241209	20.18	196000	-2.14	20250211	160100	19.80	20250102	358500	-46.50	20240528	159600	20.18	20241209	0.47	N	357780	500	38 억	2638338	N	N	871	N	N
108	20250211	141142	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193300	5200	2	2.76	11636452900	60693	106.71	191700	196000	183600	244500	131700	188100	191726.44	33.92	-14917	199433	193766	182633	176966	165833	196600	179800	39	56400	500	142950	100	1	7778566	15036	11.53	1.67	12	0.78	16759.00	115654.00	358500	20240528	-46.08	159600	20241209	21.12	196000	-1.38	20250211	160100	20.74	20250102	358500	-46.08	20240528	159600	21.12	20241209	0.47	N	357780	500	38 억	2638338	N	N	871	N	N
109	20250211	131142	55	30.00	KSQ150	화학	N	N	N	Y	40	N	192800	4700	2	2.50	10797837900	56352	99.08	191700	196000	183600	244500	131700	188100	191614.10	33.92	-13243	199433	193766	182633	176966	165833	196600	179800	39	56400	500	142950	100	1	7778566	14997	11.50	1.67	12	0.72	16759.00	115654.00	358500	20240528	-46.22	159600	20241209	20.80	196000	-1.63	20250211	160100	20.42	20250102	358500	-46.22	20240528	159600	20.80	20241209	0.47	N	357780	500	38 억	2638338	N	N	871	N	N
110	20250211	121141	55	30.00	KSQ150	화학	N	N	N	Y	40	N	190600	2500	2	1.33	9284998100	48484	85.25	191700	196000	183600	244500	131700	188100	191506.44	33.92	-10104	199433	193766	182633	176966	165833	196600	179800	39	56400	500	142950	100	1	7778566	14826	11.37	1.65	12	0.62	16759.00	115654.00	358500	20240528	-46.83	159600	20241209	19.42	196000	-2.76	20250211	160100	19.05	20250102	358500	-46.83	20240528	159600	19.42	20241209	0.47	N	357780	500	38 억	2638338	N	N	871	N	N
111	20250211	111142	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193000	4900	2	2.60	8148139700	42570	74.85	191700	196000	183600	244500	131700	188100	191405.68	33.92	-9203	199433	193766	182633	176966	165833	196600	179800	39	56400	500	142950	100	1	7778566	15013	11.52	1.67	12	0.55	16759.00	115654.00	358500	20240528	-46.16	159600	20241209	20.93	196000	-1.53	20250211	160100	20.55	20250102	358500	-46.16	20240528	159600	20.93	20241209	0.47	N	357780	500	38 억	2638338	N	N	871	N	N
112	20250211	101141	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191100	3000	2	1.59	3723866200	19698	34.63	191700	191700	183600	244500	131700	188100	189047.93	33.92	-2768	199433	193766	182633	176966	165833	196600	179800	39	56400	500	142950	100	1	7778566	14865	11.40	1.65	12	0.25	16759.00	115654.00	358500	20240528	-46.69	159600	20241209	19.74	191700	-0.31	20250211	160100	19.36	20250102	358500	-46.69	20240528	159600	19.74	20241209	0.47	N	357780	500	38 억	2638338	N	N	871	N	N
113	20250211	091147	55	30.00	KSQ150	화학	N	N	N	Y	40	N	186900	-1200	5	-0.64	1129556700	6020	10.58	191700	191700	183600	244500	131700	188100	187634.00	33.92	-2289	199433	193766	182633	176966	165833	196600	179800	39	56400	500	142950	100	1	7778566	14538	11.15	1.62	12	0.08	16759.00	115654.00	358500	20240528	-47.87	159600	20241209	17.11	191700	-2.50	20250211	160100	16.74	20250102	358500	-47.87	20240528	159600	17.11	20241209	0.47	N	357780	500	38 억	2638338	N	N	871	N	N
114	20250210	161134	55	30.00	KSQ150	화학	N	N	N	Y	40	N	188100	9900	2	5.56	10262946900	56603	80.40	177300	188300	171500	231500	124800	178200	181307.10	33.93	-5032	187733	182966	177933	173166	168133	185350	175550	39	53300	500	135430	100	1	7778566	14631	11.22	1.63	12	0.73	16759.00	115654.00	358500	20240528	-47.53	159600	20241209	17.86	188300	-0.11	20250210	160100	17.49	20250102	358500	-47.53	20240528	159600	17.86	20241209	0.46	N	357780	500	38 억	2639102	N	N	871	N	N
115	20250210	151134	55	30.00	KSQ150	화학	N	N	N	Y	40	N	187400	9200	2	5.16	9597248300	53061	75.37	177300	188100	171500	231500	124800	178200	180871.98	33.93	-3701	187733	182966	177933	173166	168133	185350	175550	39	53300	500	135430	100	1	7778566	14577	11.18	1.62	12	0.68	16759.00	115654.00	358500	20240528	-47.73	159600	20241209	17.42	188100	-0.37	20250210	160100	17.05	20250102	358500	-47.73	20240528	159600	17.42	20241209	0.46	N	357780	500	38 억	2639102	N	N	1346	N	N
116	20250210	141133	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182200	4000	2	2.24	6240368800	34964	49.66	177300	184400	171500	231500	124800	178200	178479.83	33.93	665	187733	182966	177933	173166	168133	185350	175550	39	53300	500	135430	100	1	7778566	14173	10.87	1.58	12	0.45	16759.00	115654.00	358500	20240528	-49.18	159600	20241209	14.16	188000	-3.09	20250121	160100	13.80	20250102	358500	-49.18	20240528	159600	14.16	20241209	0.46	N	357780	500	38 억	2639102	N	N	1346	N	N
117	20250210	131136	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180800	2600	2	1.46	5090656000	28677	40.73	177300	184000	171500	231500	124800	178200	177517.03	33.93	271	187733	182966	177933	173166	168133	185350	175550	39	53300	500	135430	100	1	7778566	14064	10.79	1.56	12	0.37	16759.00	115654.00	358500	20240528	-49.57	159600	20241209	13.28	188000	-3.83	20250121	160100	12.93	20250102	358500	-49.57	20240528	159600	13.28	20241209	0.46	N	357780	500	38 억	2639102	N	N	1346	N	N
118	20250210	121130	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180200	2000	2	1.12	4308967300	24367	34.61	177300	182400	171500	231500	124800	178200	176836.18	33.93	-382	187733	182966	177933	173166	168133	185350	175550	39	53300	500	135430	100	1	7778566	14017	10.75	1.56	12	0.31	16759.00	115654.00	358500	20240528	-49.74	159600	20241209	12.91	188000	-4.15	20250121	160100	12.55	20250102	358500	-49.74	20240528	159600	12.91	20241209	0.46	N	357780	500	38 억	2639102	N	N	1346	N	N
119	20250210	111127	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180500	2300	2	1.29	3613413500	20521	29.15	177300	180500	171500	231500	124800	178200	176083.69	33.93	-527	187733	182966	177933	173166	168133	185350	175550	39	53300	500	135430	100	1	7778566	14040	10.77	1.56	12	0.26	16759.00	115654.00	358500	20240528	-49.65	159600	20241209	13.10	188000	-3.99	20250121	160100	12.74	20250102	358500	-49.65	20240528	159600	13.10	20241209	0.46	N	357780	500	38 억	2639102	N	N	1346	N	N
120	20250210	101126	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176300	-1900	5	-1.07	2249181000	12887	18.30	177300	180300	171500	231500	124800	178200	174531.00	33.93	-2014	187733	182966	177933	173166	168133	185350	175550	39	53300	500	135430	100	1	7778566	13714	10.52	1.52	12	0.17	16759.00	115654.00	358500	20240528	-50.82	159600	20241209	10.46	188000	-6.22	20250121	160100	10.12	20250102	358500	-50.82	20240528	159600	10.46	20241209	0.46	N	357780	500	38 억	2639102	N	N	1346	N	N
121	20250210	091124	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174100	-4100	5	-2.30	964274200	5480	7.78	177300	180300	171500	231500	124800	178200	175962.45	33.93	-1179	187733	182966	177933	173166	168133	185350	175550	39	53300	500	135430	100	1	7778566	13542	10.39	1.51	12	0.07	16759.00	115654.00	358500	20240528	-51.44	159600	20241209	9.09	188000	-7.39	20250121	160100	8.74	20250102	358500	-51.44	20240528	159600	9.09	20241209	0.46	N	357780	500	38 억	2639102	N	N	1346	N	N
122	20250207	161113	55	30.00	KSQ150	화학	N	N	N	Y	40	N	178200	9400	2	5.57	12445596600	70227	341.55	174700	182700	172900	219000	118200	168800	177217.84	33.88	2589	173666	171232	168566	166132	163466	169900	164800	39	50200	500	128280	100	1	7778566	13861	10.63	1.54	12	0.90	16759.00	115654.00	358500	20240528	-50.29	159600	20241209	11.65	188000	-5.21	20250121	160100	11.31	20250102	358500	-50.29	20240528	159600	11.65	20241209	0.47	N	357780	500	38 억	2635509	N	N	1346	N	N
123	20250207	151115	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179200	10400	2	6.16	12060943300	68071	331.07	174700	182700	172900	219000	118200	168800	177181.81	33.88	2589	173666	171232	168566	166132	163466	169900	164800	39	50200	500	128280	100	1	7778566	13939	10.69	1.55	12	0.88	16759.00	115654.00	358500	20240528	-50.01	159600	20241209	12.28	188000	-4.68	20250121	160100	11.93	20250102	358500	-50.01	20240528	159600	12.28	20241209	0.47	N	357780	500	38 억	2635509	N	N	787	N	N
124	20250207	141115	55	30.00	KSQ150	화학	N	N	N	Y	40	N	179100	10300	2	6.10	10413208100	58915	286.54	174700	182700	172900	219000	118200	168800	176749.69	33.88	3479	173666	171232	168566	166132	163466	169900	164800	39	50200	500	128280	100	1	7778566	13931	10.69	1.55	12	0.76	16759.00	115654.00	358500	20240528	-50.04	159600	20241209	12.22	188000	-4.73	20250121	160100	11.87	20250102	358500	-50.04	20240528	159600	12.22	20241209	0.47	N	357780	500	38 억	2635509	N	N	787	N	N
125	20250207	131113	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175400	6600	2	3.91	8971593100	50823	247.18	174700	182700	172900	219000	118200	168800	176526.24	33.88	2404	173666	171232	168566	166132	163466	169900	164800	39	50200	500	128280	100	1	7778566	13644	10.47	1.52	12	0.65	16759.00	115654.00	358500	20240528	-51.07	159600	20241209	9.90	188000	-6.70	20250121	160100	9.56	20250102	358500	-51.07	20240528	159600	9.90	20241209	0.47	N	357780	500	38 억	2635509	N	N	787	N	N
126	20250207	121111	55	30.00	KSQ150	화학	N	N	N	Y	40	N	175900	7100	2	4.21	8517695100	48236	234.60	174700	182700	172900	219000	118200	168800	176583.78	33.88	3254	173666	171232	168566	166132	163466	169900	164800	39	50200	500	128280	100	1	7778566	13682	10.50	1.52	12	0.62	16759.00	115654.00	358500	20240528	-50.93	159600	20241209	10.21	188000	-6.44	20250121	160100	9.87	20250102	358500	-50.93	20240528	159600	10.21	20241209	0.47	N	357780	500	38 억	2635509	N	N	787	N	N
127	20250207	111109	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176200	7400	2	4.38	7909749500	44787	217.83	174700	182700	172900	219000	118200	168800	176608.16	33.88	3089	173666	171232	168566	166132	163466	169900	164800	39	50200	500	128280	100	1	7778566	13706	10.51	1.52	12	0.58	16759.00	115654.00	358500	20240528	-50.85	159600	20241209	10.40	188000	-6.28	20250121	160100	10.06	20250102	358500	-50.85	20240528	159600	10.40	20241209	0.47	N	357780	500	38 억	2635509	N	N	787	N	N
128	20250207	101114	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174500	5700	2	3.38	7225044600	40888	198.86	174700	182700	172900	219000	118200	168800	176703.30	33.88	3132	173666	171232	168566	166132	163466	169900	164800	39	50200	500	128280	100	1	7778566	13574	10.41	1.51	12	0.53	16759.00	115654.00	358500	20240528	-51.32	159600	20241209	9.34	188000	-7.18	20250121	160100	8.99	20250102	358500	-51.32	20240528	159600	9.34	20241209	0.47	N	357780	500	38 억	2635509	N	N	787	N	N
129	20250207	091121	55	30.00	KSQ150	화학	N	N	N	Y	40	N	181000	12200	2	7.23	2577477700	14625	71.13	174700	181000	173000	219000	118200	168800	176237.79	33.88	1580	173666	171232	168566	166132	163466	169900	164800	39	50200	500	128280	100	1	7778566	14079	10.80	1.57	12	0.19	16759.00	115654.00	358500	20240528	-49.51	159600	20241209	13.41	188000	-3.72	20250121	160100	13.05	20250102	358500	-49.51	20240528	159600	13.41	20241209	0.47	N	357780	500	38 억	2635509	N	N	787	N	N
130	20250206	161045	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168800	-200	5	-0.12	3405122900	20297	196.89	169500	171000	165900	219500	118300	169000	167756.09	33.79	5570	173066	171032	168266	166232	163466	172050	167250	39	50500	500	128440	100	1	7778566	13130	10.07	1.46	12	0.26	16759.00	115654.00	358500	20240528	-52.91	159600	20241209	5.76	188000	-10.21	20250121	160100	5.43	20250102	358500	-52.91	20240528	159600	5.76	20241209	0.47	N	357780	500	38 억	2628457	N	N	649	N	N
131	20250206	151050	55	30.00	KSQ150	화학	N	N	N	Y	40	N	169400	400	2	0.24	3107046900	18536	179.80	169500	171000	165900	219500	118300	169000	167622.30	33.79	5949	173066	171032	168266	166232	163466	172050	167250	39	50500	500	128440	100	1	7778566	13177	10.11	1.46	12	0.24	16759.00	115654.00	358500	20240528	-52.75	159600	20241209	6.14	188000	-9.89	20250121	160100	5.81	20250102	358500	-52.75	20240528	159600	6.14	20241209	0.47	N	357780	500	38 억	2628457	N	N	134	N	N
132	20250206	141049	55	30.00	KSQ150	화학	N	N	N	Y	40	N	167700	-1300	5	-0.77	2172217400	12968	125.79	169500	171000	165900	219500	118300	169000	167505.97	33.79	2576	173066	171032	168266	166232	163466	172050	167250	39	50500	500	128440	100	1	7778566	13045	10.01	1.45	12	0.17	16759.00	115654.00	358500	20240528	-53.22	159600	20241209	5.08	188000	-10.80	20250121	160100	4.75	20250102	358500	-53.22	20240528	159600	5.08	20241209	0.47	N	357780	500	38 억	2628457	N	N	134	N	N
133	20250206	131046	55	30.00	KSQ150	화학	N	N	N	Y	40	N	167800	-1200	5	-0.71	1707949200	10198	98.92	169500	171000	165900	219500	118300	169000	167478.84	33.79	1021	173066	171032	168266	166232	163466	172050	167250	39	50500	500	128440	100	1	7778566	13052	10.01	1.45	12	0.13	16759.00	115654.00	358500	20240528	-53.19	159600	20241209	5.14	188000	-10.74	20250121	160100	4.81	20250102	358500	-53.19	20240528	159600	5.14	20241209	0.47	N	357780	500	38 억	2628457	N	N	134	N	N
134	20250206	121043	55	30.00	KSQ150	화학	N	N	N	Y	40	N	167200	-1800	5	-1.07	1285178600	7671	74.41	169500	171000	165900	219500	118300	169000	167537.30	33.79	498	173066	171032	168266	166232	163466	172050	167250	39	50500	500	128440	100	1	7778566	13006	9.98	1.45	12	0.10	16759.00	115654.00	358500	20240528	-53.36	159600	20241209	4.76	188000	-11.06	20250121	160100	4.43	20250102	358500	-53.36	20240528	159600	4.76	20241209	0.47	N	357780	500	38 억	2628457	N	N	134	N	N
135	20250206	111039	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166600	-2400	5	-1.42	858800400	5120	49.67	169500	171000	165900	219500	118300	169000	167734.45	33.79	-649	173066	171032	168266	166232	163466	172050	167250	39	50500	500	128440	100	1	7778566	12959	9.94	1.44	12	0.07	16759.00	115654.00	358500	20240528	-53.53	159600	20241209	4.39	188000	-11.38	20250121	160100	4.06	20250102	358500	-53.53	20240528	159600	4.39	20241209	0.47	N	357780	500	38 억	2628457	N	N	134	N	N
136	20250206	101039	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168100	-900	5	-0.53	365447200	2163	20.98	169500	171000	168000	219500	118300	169000	168953.86	33.79	-682	173066	171032	168266	166232	163466	172050	167250	39	50500	500	128440	100	1	7778566	13076	10.03	1.45	12	0.03	16759.00	115654.00	358500	20240528	-53.11	159600	20241209	5.33	188000	-10.59	20250121	160100	5.00	20250102	358500	-53.11	20240528	159600	5.33	20241209	0.47	N	357780	500	38 억	2628457	N	N	134	N	N
137	20250206	091052	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168500	-500	5	-0.30	150046400	883	8.57	169500	171000	168500	219500	118300	169000	169927.97	33.79	-343	173066	171032	168266	166232	163466	172050	167250	39	50500	500	128440	100	1	7778566	13107	10.05	1.46	12	0.01	16759.00	115654.00	358500	20240528	-53.00	159600	20241209	5.58	188000	-10.37	20250121	160100	5.25	20250102	358500	-53.00	20240528	159600	5.58	20241209	0.47	N	357780	500	38 억	2628457	N	N	134	N	N
138	20250205	161034	55	30.00	KSQ150	화학	N	N	N	Y	40	N	169000	5500	2	3.36	1736222100	10298	60.22	166000	170300	165500	212500	114500	163500	168597.79	33.76	1442	170233	166866	164833	161466	159433	165850	160450	39	49000	500	124260	100	1	7778566	13146	10.08	1.46	12	0.13	16759.00	115654.00	358500	20240528	-52.86	159600	20241209	5.89	188000	-10.11	20250121	160100	5.56	20250102	358500	-52.86	20240528	159600	5.89	20241209	0.47	N	357780	500	38 억	2626055	N	N	134	N	N
139	20250205	151038	55	30.00	KSQ150	화학	N	N	N	Y	40	N	169300	5800	2	3.55	1584450000	9401	54.97	166000	170300	165500	212500	114500	163500	168540.58	33.76	1709	170233	166866	164833	161466	159433	165850	160450	39	49000	500	124260	100	1	7778566	13169	10.10	1.46	12	0.12	16759.00	115654.00	358500	20240528	-52.78	159600	20241209	6.08	188000	-9.95	20250121	160100	5.75	20250102	358500	-52.78	20240528	159600	6.08	20241209	0.47	N	357780	500	38 억	2626055	N	N	369	N	N
140	20250205	141038	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168700	5200	2	3.18	1432308500	8499	49.70	166000	170300	165500	212500	114500	163500	168526.71	33.76	1785	170233	166866	164833	161466	159433	165850	160450	39	49000	500	124260	100	1	7778566	13122	10.07	1.46	12	0.11	16759.00	115654.00	358500	20240528	-52.94	159600	20241209	5.70	188000	-10.27	20250121	160100	5.37	20250102	358500	-52.94	20240528	159600	5.70	20241209	0.47	N	357780	500	38 억	2626055	N	N	369	N	N
141	20250205	131034	55	30.00	KSQ150	화학	N	N	N	Y	40	N	169800	6300	2	3.85	1239151800	7358	43.02	166000	170300	165500	212500	114500	163500	168408.78	33.76	2332	170233	166866	164833	161466	159433	165850	160450	39	49000	500	124260	100	1	7778566	13208	10.13	1.47	12	0.09	16759.00	115654.00	358500	20240528	-52.64	159600	20241209	6.39	188000	-9.68	20250121	160100	6.06	20250102	358500	-52.64	20240528	159600	6.39	20241209	0.47	N	357780	500	38 억	2626055	N	N	369	N	N
142	20250205	121040	55	30.00	KSQ150	화학	N	N	N	Y	40	N	169800	6300	2	3.85	1060705500	6308	36.88	166000	170200	165500	212500	114500	163500	168152.43	33.76	2259	170233	166866	164833	161466	159433	165850	160450	39	49000	500	124260	100	1	7778566	13208	10.13	1.47	12	0.08	16759.00	115654.00	358500	20240528	-52.64	159600	20241209	6.39	188000	-9.68	20250121	160100	6.06	20250102	358500	-52.64	20240528	159600	6.39	20241209	0.47	N	357780	500	38 억	2626055	N	N	369	N	N
143	20250205	111034	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168000	4500	2	2.75	695401100	4147	24.25	166000	169200	165500	212500	114500	163500	167687.75	33.76	998	170233	166866	164833	161466	159433	165850	160450	39	49000	500	124260	100	1	7778566	13068	10.02	1.45	12	0.05	16759.00	115654.00	358500	20240528	-53.14	159600	20241209	5.26	188000	-10.64	20250121	160100	4.93	20250102	358500	-53.14	20240528	159600	5.26	20241209	0.47	N	357780	500	38 억	2626055	N	N	369	N	N
144	20250205	101044	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166800	3300	2	2.02	539257700	3216	18.80	166000	169200	165500	212500	114500	163500	167679.63	33.76	863	170233	166866	164833	161466	159433	165850	160450	39	49000	500	124260	100	1	7778566	12975	9.95	1.44	12	0.04	16759.00	115654.00	358500	20240528	-53.47	159600	20241209	4.51	188000	-11.28	20250121	160100	4.18	20250102	358500	-53.47	20240528	159600	4.51	20241209	0.47	N	357780	500	38 억	2626055	N	N	369	N	N
145	20250205	091053	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166800	3300	2	2.02	179345800	1072	6.27	166000	168800	165500	212500	114500	163500	167300.19	33.76	612	170233	166866	164833	161466	159433	165850	160450	39	49000	500	124260	100	1	7778566	12975	9.95	1.44	12	0.01	16759.00	115654.00	358500	20240528	-53.47	159600	20241209	4.51	188000	-11.28	20250121	160100	4.18	20250102	358500	-53.47	20240528	159600	4.51	20241209	0.47	N	357780	500	38 억	2626055	N	N	369	N	N
146	20250204	161012	55	30.00	KSQ150	화학	N	N	N	Y	40	N	163500	800	2	0.49	2798965700	16943	66.96	166500	168200	162800	211500	113900	162700	165200.94	33.76	874	168500	165600	163100	160200	157700	164350	158950	39	48800	500	123650	100	1	7778566	12718	9.76	1.41	12	0.22	16759.00	115654.00	358500	20240528	-54.39	159600	20241209	2.44	188000	-13.03	20250121	160100	2.12	20250102	358500	-54.39	20240528	159600	2.44	20241209	0.47	N	357780	500	38 억	2625663	N	N	369	N	N
147	20250204	151026	55	30.00	KSQ150	화학	N	N	N	Y	40	N	164100	1400	2	0.86	2459710600	14871	58.77	166500	168200	162800	211500	113900	162700	165403.90	33.76	847	168500	165600	163100	160200	157700	164350	158950	39	48800	500	123650	100	1	7778566	12765	9.79	1.42	12	0.19	16759.00	115654.00	358500	20240528	-54.23	159600	20241209	2.82	188000	-12.71	20250121	160100	2.50	20250102	358500	-54.23	20240528	159600	2.82	20241209	0.47	N	357780	500	38 억	2625663	N	N	934	N	N
148	20250204	141024	55	30.00	KSQ150	화학	N	N	N	Y	40	N	164100	1400	2	0.86	1939014900	11694	46.21	166500	168200	163700	211500	113900	162700	165813.87	33.76	112	168500	165600	163100	160200	157700	164350	158950	39	48800	500	123650	100	1	7778566	12765	9.79	1.42	12	0.15	16759.00	115654.00	358500	20240528	-54.23	159600	20241209	2.82	188000	-12.71	20250121	160100	2.50	20250102	358500	-54.23	20240528	159600	2.82	20241209	0.47	N	357780	500	38 억	2625663	N	N	934	N	N
149	20250204	131027	55	30.00	KSQ150	화학	N	N	N	Y	40	N	165500	2800	2	1.72	1478388800	8896	35.16	166500	168200	164000	211500	113900	162700	166187.36	33.76	846	168500	165600	163100	160200	157700	164350	158950	39	48800	500	123650	100	1	7778566	12874	9.88	1.43	12	0.11	16759.00	115654.00	358500	20240528	-53.84	159600	20241209	3.70	188000	-11.97	20250121	160100	3.37	20250102	358500	-53.84	20240528	159600	3.70	20241209	0.47	N	357780	500	38 억	2625663	N	N	934	N	N
150	20250204	121039	55	30.00	KSQ150	화학	N	N	N	Y	40	N	165700	3000	2	1.84	1240224100	7458	29.47	166500	168200	164000	211500	113900	162700	166296.39	33.76	677	168500	165600	163100	160200	157700	164350	158950	39	48800	500	123650	100	1	7778566	12889	9.89	1.43	12	0.10	16759.00	115654.00	358500	20240528	-53.78	159600	20241209	3.82	188000	-11.86	20250121	160100	3.50	20250102	358500	-53.78	20240528	159600	3.82	20241209	0.47	N	357780	500	38 억	2625663	N	N	934	N	N
151	20250204	111018	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166200	3500	2	2.15	968822100	5822	23.01	166500	168200	164000	211500	113900	162700	166409.64	33.76	593	168500	165600	163100	160200	157700	164350	158950	39	48800	500	123650	100	1	7778566	12928	9.92	1.44	12	0.07	16759.00	115654.00	358500	20240528	-53.64	159600	20241209	4.14	188000	-11.60	20250121	160100	3.81	20250102	358500	-53.64	20240528	159600	4.14	20241209	0.47	N	357780	500	38 억	2625663	N	N	934	N	N
152	20250204	101022	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166600	3900	2	2.40	639931600	3846	15.20	166500	168200	164000	211500	113900	162700	166392.71	33.76	333	168500	165600	163100	160200	157700	164350	158950	39	48800	500	123650	100	1	7778566	12959	9.94	1.44	12	0.05	16759.00	115654.00	358500	20240528	-53.53	159600	20241209	4.39	188000	-11.38	20250121	160100	4.06	20250102	358500	-53.53	20240528	159600	4.39	20241209	0.47	N	357780	500	38 억	2625663	N	N	934	N	N
153	20250204	091023	55	30.00	KSQ150	화학	N	N	N	Y	40	N	164200	1500	2	0.92	175186600	1056	4.17	166500	167800	164000	211500	113900	162700	165908.56	33.76	79	168500	165600	163100	160200	157700	164350	158950	39	48800	500	123650	100	1	7778566	12772	9.80	1.42	12	0.01	16759.00	115654.00	358500	20240528	-54.20	159600	20241209	2.88	188000	-12.66	20250121	160100	2.56	20250102	358500	-54.20	20240528	159600	2.88	20241209	0.47	N	357780	500	38 억	2625663	N	N	934	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History