KissMeData/241710/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	20250328	161046	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46500	350	2	0.76	5754081450	122406	123.89	46450	47800	45900	59900	32350	46150	47008.46	11.53	-25214	47750	46950	45550	44750	43350	47350	45150	53	13750	500	33220	50	1	10680000	4966	22.25	2.93	12	1.15	2090.00	15874.00	98500	20240927	-52.79	31000	20240325	50.00	57500	-19.13	20250102	38800	19.85	20250304	98500	-52.79	20240927	33950	36.97	20240411	2.17	N	241710	500	53 억	1231519	N	N	1080	N	N
3	20250328	151049	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46850	700	2	1.52	5525447100	117509	118.93	46450	47800	45900	59900	32350	46150	47021.48	11.53	-24298	47750	46950	45550	44750	43350	47350	45150	53	13750	500	33220	50	1	10680000	5004	22.42	2.95	12	1.10	2090.00	15874.00	98500	20240927	-52.44	31000	20240325	51.13	57500	-18.52	20250102	38800	20.75	20250304	98500	-52.44	20240927	33950	38.00	20240411	2.17	N	241710	500	53 억	1231519	N	N	630	N	N
4	20250328	141051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46700	550	2	1.19	4722657900	100313	101.53	46450	47800	45900	59900	32350	46150	47079.22	11.53	-21155	47750	46950	45550	44750	43350	47350	45150	53	13750	500	33220	50	1	10680000	4988	22.34	2.94	12	0.94	2090.00	15874.00	98500	20240927	-52.59	31000	20240325	50.65	57500	-18.78	20250102	38800	20.36	20250304	98500	-52.59	20240927	33950	37.56	20240411	2.17	N	241710	500	53 억	1231519	N	N	630	N	N
5	20250328	131047	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46850	700	2	1.52	4099752375	86988	88.04	46450	47800	45900	59900	32350	46150	47130.09	11.53	-13502	47750	46950	45550	44750	43350	47350	45150	53	13750	500	33220	50	1	10680000	5004	22.42	2.95	12	0.81	2090.00	15874.00	98500	20240927	-52.44	31000	20240325	51.13	57500	-18.52	20250102	38800	20.75	20250304	98500	-52.44	20240927	33950	38.00	20240411	2.17	N	241710	500	53 억	1231519	N	N	630	N	N
6	20250328	121048	55	60.00	KSQ150	화학	N	N	N	Y	60	N	47050	900	2	1.95	3571892075	75741	76.66	46450	47800	45900	59900	32350	46150	47159.29	11.53	-8469	47750	46950	45550	44750	43350	47350	45150	53	13750	500	33220	50	1	10680000	5025	22.51	2.96	12	0.71	2090.00	15874.00	98500	20240927	-52.23	31000	20240325	51.77	57500	-18.17	20250102	38800	21.26	20250304	98500	-52.23	20240927	33950	38.59	20240411	2.17	N	241710	500	53 억	1231519	N	N	630	N	N
7	20250328	111043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46950	800	2	1.73	3048185850	64575	65.36	46450	47800	45900	59900	32350	46150	47203.81	11.53	-4398	47750	46950	45550	44750	43350	47350	45150	53	13750	500	33220	50	1	10680000	5014	22.46	2.96	12	0.60	2090.00	15874.00	98500	20240927	-52.34	31000	20240325	51.45	57500	-18.35	20250102	38800	21.01	20250304	98500	-52.34	20240927	33950	38.29	20240411	2.17	N	241710	500	53 억	1231519	N	N	630	N	N
8	20250328	101051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	47400	1250	2	2.71	1859351550	39556	40.04	46450	47550	45900	59900	32350	46150	47005.55	11.53	1476	47750	46950	45550	44750	43350	47350	45150	53	13750	500	33220	50	1	10680000	5062	22.68	2.99	12	0.37	2090.00	15874.00	98500	20240927	-51.88	31000	20240325	52.90	57500	-17.57	20250102	38800	22.16	20250304	98500	-51.88	20240927	33950	39.62	20240411	2.17	N	241710	500	53 억	1231519	N	N	630	N	N
9	20250328	091057	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46400	250	2	0.54	320175400	6887	6.97	46450	46800	45900	59900	32350	46150	46489.82	11.53	-956	47750	46950	45550	44750	43350	47350	45150	53	13750	500	33220	50	1	10680000	4956	22.20	2.92	12	0.06	2090.00	15874.00	98500	20240927	-52.89	31000	20240325	49.68	57500	-19.30	20250102	38800	19.59	20250304	98500	-52.89	20240927	33950	36.67	20240411	2.17	N	241710	500	53 억	1231519	N	N	630	N	N
10	20250327	162404	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46150	1550	2	3.48	4539926950	98803	216.39	44650	46350	44150	57900	31250	44600	45949.24	11.63	-9778	46600	45600	45000	44000	43400	45300	43700	53	13300	500	32110	50	1	10680000	4929	22.08	2.91	12	0.93	2090.00	15874.00	98500	20240927	-53.15	31000	20240325	48.87	57500	-19.74	20250102	38800	18.94	20250304	98500	-53.15	20240927	33250	38.80	20240327	2.17	N	241710	500	53 억	1241840	N	N	630	N	N
11	20250327	151047	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46100	1500	2	3.36	4218022600	91823	201.11	44650	46350	44150	57900	31250	44600	45936.45	11.63	-9198	46600	45600	45000	44000	43400	45300	43700	53	13300	500	32110	50	1	10680000	4923	22.06	2.90	12	0.86	2090.00	15874.00	98500	20240927	-53.20	31000	20240325	48.71	57500	-19.83	20250102	38800	18.81	20250304	98500	-53.20	20240927	33250	38.65	20240327	2.17	N	241710	500	53 억	1241840	N	N	125	N	N
12	20250327	141049	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46050	1450	2	3.25	2934984525	63909	139.97	44650	46350	44150	57900	31250	44600	45924.43	11.63	-8314	46600	45600	45000	44000	43400	45300	43700	53	13300	500	32110	50	1	10680000	4918	22.03	2.90	12	0.60	2090.00	15874.00	98500	20240927	-53.25	31000	20240325	48.55	57500	-19.91	20250102	38800	18.69	20250304	98500	-53.25	20240927	33250	38.50	20240327	2.17	N	241710	500	53 억	1241840	N	N	125	N	N
13	20250327	131043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46100	1500	2	3.36	2364286575	51520	112.84	44650	46350	44150	57900	31250	44600	45890.66	11.63	-4966	46600	45600	45000	44000	43400	45300	43700	53	13300	500	32110	50	1	10680000	4923	22.06	2.90	12	0.48	2090.00	15874.00	98500	20240927	-53.20	31000	20240325	48.71	57500	-19.83	20250102	38800	18.81	20250304	98500	-53.20	20240927	33250	38.65	20240327	2.17	N	241710	500	53 억	1241840	N	N	125	N	N
14	20250327	121052	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46050	1450	2	3.25	1880756050	41010	89.82	44650	46350	44150	57900	31250	44600	45860.91	11.63	226	46600	45600	45000	44000	43400	45300	43700	53	13300	500	32110	50	1	10680000	4918	22.03	2.90	12	0.38	2090.00	15874.00	98500	20240927	-53.25	31000	20240325	48.55	57500	-19.91	20250102	38800	18.69	20250304	98500	-53.25	20240927	33250	38.50	20240327	2.17	N	241710	500	53 억	1241840	N	N	125	N	N
15	20250327	111048	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45950	1350	2	3.03	1508633650	32925	72.11	44650	46350	44150	57900	31250	44600	45820.31	11.63	3649	46600	45600	45000	44000	43400	45300	43700	53	13300	500	32110	50	1	10680000	4907	21.99	2.89	12	0.31	2090.00	15874.00	98500	20240927	-53.35	31000	20240325	48.23	57500	-20.09	20250102	38800	18.43	20250304	98500	-53.35	20240927	33250	38.20	20240327	2.17	N	241710	500	53 억	1241840	N	N	125	N	N
16	20250327	101043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46000	1400	2	3.14	762199850	16734	36.65	44650	46100	44150	57900	31250	44600	45547.98	11.63	3416	46600	45600	45000	44000	43400	45300	43700	53	13300	500	32110	50	1	10680000	4913	22.01	2.90	12	0.16	2090.00	15874.00	98500	20240927	-53.30	31000	20240325	48.39	57500	-20.00	20250102	38800	18.56	20250304	98500	-53.30	20240927	33250	38.35	20240327	2.17	N	241710	500	53 억	1241840	N	N	125	N	N
17	20250327	091047	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44650	50	2	0.11	55055150	1240	2.72	44650	44650	44150	57900	31250	44600	44399.31	11.63	175	46600	45600	45000	44000	43400	45300	43700	53	13300	500	32110	50	1	10680000	4769	21.36	2.81	12	0.01	2090.00	15874.00	98500	20240927	-54.67	31000	20240325	44.03	57500	-22.35	20250102	38800	15.08	20250304	98500	-54.67	20240927	33250	34.29	20240327	2.17	N	241710	500	53 억	1241840	N	N	125	N	N
18	20250326	161035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44600	0	3	0.00	2057624175	45659	103.01	45000	46000	44400	57900	31250	44600	45066.71	11.66	-4670	47066	45832	45216	43982	43366	45525	43675	53	13300	500	32110	50	1	10680000	4763	21.34	2.81	12	0.43	2090.00	15874.00	98500	20240927	-54.72	31000	20240325	43.87	57500	-22.43	20250102	38800	14.95	20250304	98500	-54.72	20240927	32000	39.38	20240326	2.09	N	241710	500	53 억	1244776	N	N	121	N	N
19	20250326	151038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44600	0	3	0.00	1974513625	43797	98.81	45000	46000	44400	57900	31250	44600	45083.31	11.66	-4270	47066	45832	45216	43982	43366	45525	43675	53	13300	500	32110	50	1	10680000	4763	21.34	2.81	12	0.41	2090.00	15874.00	98500	20240927	-54.72	31000	20240325	43.87	57500	-22.43	20250102	38800	14.95	20250304	98500	-54.72	20240927	32000	39.38	20240326	2.09	N	241710	500	53 억	1244776	N	N	790	N	N
20	20250326	141036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44900	300	2	0.67	1656705025	36675	82.74	45000	46000	44400	57900	31250	44600	45172.60	11.66	-4385	47066	45832	45216	43982	43366	45525	43675	53	13300	500	32110	50	1	10680000	4795	21.48	2.83	12	0.34	2090.00	15874.00	98500	20240927	-54.42	31000	20240325	44.84	57500	-21.91	20250102	38800	15.72	20250304	98500	-54.42	20240927	32000	40.31	20240326	2.09	N	241710	500	53 억	1244776	N	N	790	N	N
21	20250326	131039	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44850	250	2	0.56	1373966900	30373	68.52	45000	46000	44400	57900	31250	44600	45236.46	11.66	-2640	47066	45832	45216	43982	43366	45525	43675	53	13300	500	32110	50	1	10680000	4790	21.46	2.83	12	0.28	2090.00	15874.00	98500	20240927	-54.47	31000	20240325	44.68	57500	-22.00	20250102	38800	15.59	20250304	98500	-54.47	20240927	32000	40.16	20240326	2.09	N	241710	500	53 억	1244776	N	N	790	N	N
22	20250326	121043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44550	-50	5	-0.11	1160944525	25607	57.77	45000	46000	44500	57900	31250	44600	45337.00	11.66	-2711	47066	45832	45216	43982	43366	45525	43675	53	13300	500	32110	50	1	10680000	4758	21.32	2.81	12	0.24	2090.00	15874.00	98500	20240927	-54.77	31000	20240325	43.71	57500	-22.52	20250102	38800	14.82	20250304	98500	-54.77	20240927	32000	39.22	20240326	2.09	N	241710	500	53 억	1244776	N	N	790	N	N
23	20250326	111040	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45150	550	2	1.23	914975300	20105	45.36	45000	46000	44900	57900	31250	44600	45509.84	11.66	-1982	47066	45832	45216	43982	43366	45525	43675	53	13300	500	32110	50	1	10680000	4822	21.60	2.84	12	0.19	2090.00	15874.00	98500	20240927	-54.16	31000	20240325	45.65	57500	-21.48	20250102	38800	16.37	20250304	98500	-54.16	20240927	32000	41.09	20240326	2.09	N	241710	500	53 억	1244776	N	N	790	N	N
24	20250326	101039	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45500	900	2	2.02	657641875	14432	32.56	45000	46000	44950	57900	31250	44600	45568.31	11.66	-1283	47066	45832	45216	43982	43366	45525	43675	53	13300	500	32110	50	1	10680000	4859	21.77	2.87	12	0.14	2090.00	15874.00	98500	20240927	-53.81	31000	20240325	46.77	57500	-20.87	20250102	38800	17.27	20250304	98500	-53.81	20240927	32000	42.19	20240326	2.09	N	241710	500	53 억	1244776	N	N	790	N	N
25	20250326	091039	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45400	800	2	1.79	122178300	2700	6.09	45000	45450	44950	57900	31250	44600	45251.22	11.66	-328	47066	45832	45216	43982	43366	45525	43675	53	13300	500	32110	50	1	10680000	4849	21.72	2.86	12	0.03	2090.00	15874.00	98500	20240927	-53.91	31000	20240325	46.45	57500	-21.04	20250102	38800	17.01	20250304	98500	-53.91	20240927	32000	41.88	20240326	2.09	N	241710	500	53 억	1244776	N	N	790	N	N
26	20250325	161031	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44600	-1500	5	-3.25	2005781325	44326	49.64	46000	46450	44600	59900	32300	46100	45252.14	11.62	-4391	47966	47032	46416	45482	44866	46725	45175	53	13800	500	33190	50	1	10680000	4763	21.34	2.81	12	0.42	2090.00	15874.00	98500	20240927	-54.72	31000	20240325	43.87	57500	-22.43	20250102	38800	14.95	20250304	98500	-54.72	20240927	31000	43.87	20240325	2.22	N	241710	500	53 억	1240920	N	N	790	N	N
27	20250325	151034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44800	-1300	5	-2.82	1868895025	41260	46.21	46000	46450	44650	59900	32300	46100	45295.57	11.62	-3902	47966	47032	46416	45482	44866	46725	45175	53	13800	500	33190	50	1	10680000	4785	21.44	2.82	12	0.39	2090.00	15874.00	98500	20240927	-54.52	31000	20240325	44.52	57500	-22.09	20250102	38800	15.46	20250304	98500	-54.52	20240927	31000	44.52	20240325	2.22	N	241710	500	53 억	1240920	N	N	640	N	N
28	20250325	141030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45000	-1100	5	-2.39	1609873900	35475	39.73	46000	46450	44700	59900	32300	46100	45380.52	11.62	-3836	47966	47032	46416	45482	44866	46725	45175	53	13800	500	33190	50	1	10680000	4806	21.53	2.83	12	0.33	2090.00	15874.00	98500	20240927	-54.31	31000	20240325	45.16	57500	-21.74	20250102	38800	15.98	20250304	98500	-54.31	20240927	31000	45.16	20240325	2.22	N	241710	500	53 억	1240920	N	N	640	N	N
29	20250325	131122	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45200	-900	5	-1.95	1376185200	30280	33.91	46000	46450	44700	59900	32300	46100	45448.65	11.62	-4525	47966	47032	46416	45482	44866	46725	45175	53	13800	500	33190	50	1	10680000	4827	21.63	2.85	12	0.28	2090.00	15874.00	98500	20240927	-54.11	31000	20240325	45.81	57500	-21.39	20250102	38800	16.49	20250304	98500	-54.11	20240927	31000	45.81	20240325	2.22	N	241710	500	53 억	1240920	N	N	640	N	N
30	20250325	121032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44950	-1150	5	-2.49	1199027800	26348	29.51	46000	46450	44700	59900	32300	46100	45507.36	11.62	-4802	47966	47032	46416	45482	44866	46725	45175	53	13800	500	33190	50	1	10680000	4801	21.51	2.83	12	0.25	2090.00	15874.00	98500	20240927	-54.37	31000	20240325	45.00	57500	-21.83	20250102	38800	15.85	20250304	98500	-54.37	20240927	31000	45.00	20240325	2.22	N	241710	500	53 억	1240920	N	N	640	N	N
31	20250325	111030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45250	-850	5	-1.84	858660625	18785	21.04	46000	46450	45150	59900	32300	46100	45709.91	11.62	-4333	47966	47032	46416	45482	44866	46725	45175	53	13800	500	33190	50	1	10680000	4833	21.65	2.85	12	0.18	2090.00	15874.00	98500	20240927	-54.06	31000	20240325	45.97	57500	-21.30	20250102	38800	16.62	20250304	98500	-54.06	20240927	31000	45.97	20240325	2.22	N	241710	500	53 억	1240920	N	N	640	N	N
32	20250325	101042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45750	-350	5	-0.76	569429400	12435	13.93	46000	46450	45200	59900	32300	46100	45792.47	11.62	-1981	47966	47032	46416	45482	44866	46725	45175	53	13800	500	33190	50	1	10680000	4886	21.89	2.88	12	0.12	2090.00	15874.00	98500	20240927	-53.55	31000	20240325	47.58	57500	-20.43	20250102	38800	17.91	20250304	98500	-53.55	20240927	31000	47.58	20240325	2.22	N	241710	500	53 억	1240920	N	N	640	N	N
33	20250325	091041	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46100	0	3	0.00	158500975	3433	3.84	46000	46450	46000	59900	32300	46100	46169.82	11.62	-1633	47966	47032	46416	45482	44866	46725	45175	53	13800	500	33190	50	1	10680000	4923	22.06	2.90	12	0.03	2090.00	15874.00	98500	20240927	-53.20	31000	20240325	48.71	57500	-19.83	20250102	38800	18.81	20250304	98500	-53.20	20240927	31000	48.71	20240325	2.22	N	241710	500	53 억	1240920	N	N	640	N	N
34	20250324	161029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46100	0	3	0.00	4160398850	89292	55.37	46250	47350	45800	59900	32300	46100	46593.19	11.90	-14969	48033	47066	46183	45216	44333	46625	44775	53	13800	500	33190	50	1	10680000	4923	22.06	2.90	12	0.84	2090.00	15874.00	98500	20240927	-53.20	31000	20240325	48.71	57500	-19.83	20250102	38800	18.81	20250304	98500	-53.20	20240927	31000	48.71	20240325	2.40	N	241710	500	53 억	1270589	N	N	640	N	N
35	20250324	151035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46250	150	2	0.33	4047241650	86841	53.85	46250	47350	45800	59900	32300	46100	46605.19	11.90	-14882	48033	47066	46183	45216	44333	46625	44775	53	13800	500	33190	50	1	10680000	4940	22.13	2.91	12	0.81	2090.00	15874.00	98500	20240927	-53.05	31000	20240325	49.19	57500	-19.57	20250102	38800	19.20	20250304	98500	-53.05	20240927	31000	49.19	20240325	2.40	N	241710	500	53 억	1270589	N	N	1027	N	N
36	20250324	141037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46250	150	2	0.33	3656420125	78391	48.61	46250	47350	45800	59900	32300	46100	46643.37	11.90	-12018	48033	47066	46183	45216	44333	46625	44775	53	13800	500	33190	50	1	10680000	4940	22.13	2.91	12	0.73	2090.00	15874.00	98500	20240927	-53.05	31000	20240325	49.19	57500	-19.57	20250102	38800	19.20	20250304	98500	-53.05	20240927	31000	49.19	20240325	2.40	N	241710	500	53 억	1270589	N	N	1027	N	N
37	20250324	131037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46500	400	2	0.87	3334824650	71463	44.31	46250	47350	45800	59900	32300	46100	46665.05	11.90	-8867	48033	47066	46183	45216	44333	46625	44775	53	13800	500	33190	50	1	10680000	4966	22.25	2.93	12	0.67	2090.00	15874.00	98500	20240927	-52.79	31000	20240325	50.00	57500	-19.13	20250102	38800	19.85	20250304	98500	-52.79	20240927	31000	50.00	20240325	2.40	N	241710	500	53 억	1270589	N	N	1027	N	N
38	20250324	121035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46150	50	2	0.11	2888508700	61798	38.32	46250	47350	45800	59900	32300	46100	46741.14	11.90	-6862	48033	47066	46183	45216	44333	46625	44775	53	13800	500	33190	50	1	10680000	4929	22.08	2.91	12	0.58	2090.00	15874.00	98500	20240927	-53.15	31000	20240325	48.87	57500	-19.74	20250102	38800	18.94	20250304	98500	-53.15	20240927	31000	48.87	20240325	2.40	N	241710	500	53 억	1270589	N	N	1027	N	N
39	20250324	111035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46500	400	2	0.87	2442376825	52178	32.35	46250	47350	45800	59900	32300	46100	46808.56	11.90	-4492	48033	47066	46183	45216	44333	46625	44775	53	13800	500	33190	50	1	10680000	4966	22.25	2.93	12	0.49	2090.00	15874.00	98500	20240927	-52.79	31000	20240325	50.00	57500	-19.13	20250102	38800	19.85	20250304	98500	-52.79	20240927	31000	50.00	20240325	2.40	N	241710	500	53 억	1270589	N	N	1027	N	N
40	20250324	101031	55	60.00	KSQ150	화학	N	N	N	Y	60	N	47000	900	2	1.95	1787136150	38201	23.69	46250	47350	45800	59900	32300	46100	46782.44	11.90	-3440	48033	47066	46183	45216	44333	46625	44775	53	13800	500	33190	50	1	10680000	5020	22.49	2.96	12	0.36	2090.00	15874.00	98500	20240927	-52.28	31000	20240325	51.61	57500	-18.26	20250102	38800	21.13	20250304	98500	-52.28	20240927	31000	51.61	20240325	2.40	N	241710	500	53 억	1270589	N	N	1027	N	N
41	20250324	091033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45850	-250	5	-0.54	253991800	5502	3.41	46250	46800	45800	59900	32300	46100	46163.54	11.90	-678	48033	47066	46183	45216	44333	46625	44775	53	13800	500	33190	50	1	10680000	4897	21.94	2.89	12	0.05	2090.00	15874.00	98500	20240927	-53.45	31000	20240325	47.90	57500	-20.26	20250102	38800	18.17	20250304	98500	-53.45	20240927	31000	47.90	20240325	2.40	N	241710	500	53 억	1270589	N	N	1027	N	N
42	20250321	161049	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46100	950	2	2.10	7473912525	161278	128.95	46350	47150	45300	58600	31650	45150	46342.11	12.22	-19452	47250	46200	44800	43750	42350	46725	44275	53	13450	500	32500	50	1	10680000	4923	22.06	2.90	12	1.51	2090.00	15874.00	98500	20240927	-53.20	31000	20240325	48.71	57500	-19.83	20250102	38800	18.81	20250304	98500	-53.20	20240927	31000	48.71	20240325	2.38	N	241710	500	53 억	1305348	N	N	1004	N	N
43	20250321	151034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46300	1150	2	2.55	7299367775	157503	125.93	46350	47150	45300	58600	31650	45150	46344.31	12.22	-19142	47250	46200	44800	43750	42350	46725	44275	53	13450	500	32500	50	1	10680000	4945	22.15	2.92	12	1.47	2090.00	15874.00	98500	20240927	-52.99	31000	20240325	49.35	57500	-19.48	20250102	38800	19.33	20250304	98500	-52.99	20240927	31000	49.35	20240325	2.38	N	241710	500	53 억	1305348	N	N	775	N	N
44	20250321	141034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46650	1500	2	3.32	6532956275	141019	112.75	46350	47150	45300	58600	31650	45150	46326.78	12.22	-12633	47250	46200	44800	43750	42350	46725	44275	53	13450	500	32500	50	1	10680000	4982	22.32	2.94	12	1.32	2090.00	15874.00	98500	20240927	-52.64	31000	20240325	50.48	57500	-18.87	20250102	38800	20.23	20250304	98500	-52.64	20240927	31000	50.48	20240325	2.38	N	241710	500	53 억	1305348	N	N	775	N	N
45	20250321	131035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46200	1050	2	2.33	5422065425	117158	93.68	46350	47150	45300	58600	31650	45150	46279.94	12.22	-10175	47250	46200	44800	43750	42350	46725	44275	53	13450	500	32500	50	1	10680000	4934	22.11	2.91	12	1.10	2090.00	15874.00	98500	20240927	-53.10	31000	20240325	49.03	57500	-19.65	20250102	38800	19.07	20250304	98500	-53.10	20240927	31000	49.03	20240325	2.38	N	241710	500	53 억	1305348	N	N	775	N	N
46	20250321	121036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46150	1000	2	2.21	4961144225	107158	85.68	46350	47150	45300	58600	31650	45150	46297.47	12.22	-8488	47250	46200	44800	43750	42350	46725	44275	53	13450	500	32500	50	1	10680000	4929	22.08	2.91	12	1.00	2090.00	15874.00	98500	20240927	-53.15	31000	20240325	48.87	57500	-19.74	20250102	38800	18.94	20250304	98500	-53.15	20240927	31000	48.87	20240325	2.38	N	241710	500	53 억	1305348	N	N	775	N	N
47	20250321	111035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45700	550	2	1.22	4423239700	95484	76.35	46350	47150	45300	58600	31650	45150	46324.41	12.22	-6370	47250	46200	44800	43750	42350	46725	44275	53	13450	500	32500	50	1	10680000	4881	21.87	2.88	12	0.89	2090.00	15874.00	98500	20240927	-53.60	31000	20240325	47.42	57500	-20.52	20250102	38800	17.78	20250304	98500	-53.60	20240927	31000	47.42	20240325	2.38	N	241710	500	53 억	1305348	N	N	775	N	N
48	20250321	101037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45950	800	2	1.77	3735354400	80478	64.35	46350	47150	45300	58600	31650	45150	46414.60	12.22	-4437	47250	46200	44800	43750	42350	46725	44275	53	13450	500	32500	50	1	10680000	4907	21.99	2.89	12	0.75	2090.00	15874.00	98500	20240927	-53.35	31000	20240325	48.23	57500	-20.09	20250102	38800	18.43	20250304	98500	-53.35	20240927	31000	48.23	20240325	2.38	N	241710	500	53 억	1305348	N	N	775	N	N
49	20250321	091042	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46400	1250	2	2.77	1435654550	30933	24.73	46350	47000	45900	58600	31650	45150	46411.75	12.22	-4	47250	46200	44800	43750	42350	46725	44275	53	13450	500	32500	50	1	10680000	4956	22.20	2.92	12	0.29	2090.00	15874.00	98500	20240927	-52.89	31000	20240325	49.68	57500	-19.30	20250102	38800	19.59	20250304	98500	-52.89	20240927	31000	49.68	20240325	2.38	N	241710	500	53 억	1305348	N	N	775	N	N
50	20250320	161648	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45150	1650	2	3.79	5664922825	125068	192.66	43400	45850	43400	56500	30450	43500	45295.00	12.05	21881	44700	44100	43600	43000	42500	43850	42750	53	13000	500	31320	50	1	10680000	4822	21.60	2.84	12	1.17	2090.00	15874.00	98500	20240927	-54.16	31000	20240325	45.65	57500	-21.48	20250102	38800	16.37	20250304	98500	-54.16	20240927	31000	45.65	20240325	2.42	N	241710	500	53 억	1287121	N	N	775	N	N
51	20250320	151032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45300	1800	2	4.14	5486224825	121114	186.57	43400	45850	43400	56500	30450	43500	45298.02	12.05	22702	44700	44100	43600	43000	42500	43850	42750	53	13000	500	31320	50	1	10680000	4838	21.67	2.85	12	1.13	2090.00	15874.00	98500	20240927	-54.01	31000	20240325	46.13	57500	-21.22	20250102	38800	16.75	20250304	98500	-54.01	20240927	31000	46.13	20240325	2.42	N	241710	500	53 억	1287121	N	N	211	N	N
52	20250320	141036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44750	1250	2	2.87	4664693400	102869	158.47	43400	45850	43400	56500	30450	43500	45345.96	12.05	23178	44700	44100	43600	43000	42500	43850	42750	53	13000	500	31320	50	1	10680000	4779	21.41	2.82	12	0.96	2090.00	15874.00	98500	20240927	-54.57	31000	20240325	44.35	57500	-22.17	20250102	38800	15.34	20250304	98500	-54.57	20240927	31000	44.35	20240325	2.42	N	241710	500	53 억	1287121	N	N	211	N	N
53	20250320	131035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45350	1850	2	4.25	3985256700	87813	135.27	43400	45850	43400	56500	30450	43500	45383.45	12.05	22811	44700	44100	43600	43000	42500	43850	42750	53	13000	500	31320	50	1	10680000	4843	21.70	2.86	12	0.82	2090.00	15874.00	98500	20240927	-53.96	31000	20240325	46.29	57500	-21.13	20250102	38800	16.88	20250304	98500	-53.96	20240927	31000	46.29	20240325	2.42	N	241710	500	53 억	1287121	N	N	211	N	N
54	20250320	121032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45700	2200	2	5.06	3452044925	76091	117.22	43400	45850	43400	56500	30450	43500	45367.32	12.05	23205	44700	44100	43600	43000	42500	43850	42750	53	13000	500	31320	50	1	10680000	4881	21.87	2.88	12	0.71	2090.00	15874.00	98500	20240927	-53.60	31000	20240325	47.42	57500	-20.52	20250102	38800	17.78	20250304	98500	-53.60	20240927	31000	47.42	20240325	2.42	N	241710	500	53 억	1287121	N	N	211	N	N
55	20250320	111033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45750	2250	2	5.17	2964964275	65447	100.82	43400	45850	43400	56500	30450	43500	45303.29	12.05	22533	44700	44100	43600	43000	42500	43850	42750	53	13000	500	31320	50	1	10680000	4886	21.89	2.88	12	0.61	2090.00	15874.00	98500	20240927	-53.55	31000	20240325	47.58	57500	-20.43	20250102	38800	17.91	20250304	98500	-53.55	20240927	31000	47.58	20240325	2.42	N	241710	500	53 억	1287121	N	N	211	N	N
56	20250320	101032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45200	1700	2	3.91	1900226775	42041	64.76	43400	45800	43400	56500	30450	43500	45199.37	12.05	11628	44700	44100	43600	43000	42500	43850	42750	53	13000	500	31320	50	1	10680000	4827	21.63	2.85	12	0.39	2090.00	15874.00	98500	20240927	-54.11	31000	20240325	45.81	57500	-21.39	20250102	38800	16.49	20250304	98500	-54.11	20240927	31000	45.81	20240325	2.42	N	241710	500	53 억	1287121	N	N	211	N	N
57	20250320	091036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44100	600	2	1.38	85405100	1948	3.00	43400	44200	43400	56500	30450	43500	43842.45	12.05	930	44700	44100	43600	43000	42500	43850	42750	53	13000	500	31320	50	1	10680000	4710	21.10	2.78	12	0.02	2090.00	15874.00	98500	20240927	-55.23	31000	20240325	42.26	57500	-23.30	20250102	38800	13.66	20250304	98500	-55.23	20240927	31000	42.26	20240325	2.42	N	241710	500	53 억	1287121	N	N	211	N	N
58	20250319	161027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43500	-750	5	-1.69	2753916350	63347	108.15	44050	44200	43100	57500	31000	44250	43473.47	12.01	3640	45250	44750	44300	43800	43350	44725	43775	53	13250	500	31860	50	1	10680000	4646	20.81	2.74	12	0.59	2090.00	15874.00	98500	20240927	-55.84	31000	20240325	40.32	57500	-24.35	20250102	38800	12.11	20250304	98500	-55.84	20240927	31000	40.32	20240325	2.46	N	241710	500	53 억	1283077	N	N	182	N	N
59	20250319	151030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43600	-650	5	-1.47	2608391750	60009	102.45	44050	44200	43100	57500	31000	44250	43466.68	12.01	3930	45250	44750	44300	43800	43350	44725	43775	53	13250	500	31860	50	1	10680000	4656	20.86	2.75	12	0.56	2090.00	15874.00	98500	20240927	-55.74	31000	20240325	40.65	57500	-24.17	20250102	38800	12.37	20250304	98500	-55.74	20240927	31000	40.65	20240325	2.46	N	241710	500	53 억	1283077	N	N	472	N	N
60	20250319	141033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43300	-950	5	-2.15	1961847100	45154	77.09	44050	44200	43150	57500	31000	44250	43447.91	12.01	4537	45250	44750	44300	43800	43350	44725	43775	53	13250	500	31860	50	1	10680000	4624	20.72	2.73	12	0.42	2090.00	15874.00	98500	20240927	-56.04	31000	20240325	39.68	57500	-24.70	20250102	38800	11.60	20250304	98500	-56.04	20240927	31000	39.68	20240325	2.46	N	241710	500	53 억	1283077	N	N	472	N	N
61	20250319	131030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43350	-900	5	-2.03	1748556900	40226	68.68	44050	44200	43150	57500	31000	44250	43468.33	12.01	4826	45250	44750	44300	43800	43350	44725	43775	53	13250	500	31860	50	1	10680000	4630	20.74	2.73	12	0.38	2090.00	15874.00	98500	20240927	-55.99	31000	20240325	39.84	57500	-24.61	20250102	38800	11.73	20250304	98500	-55.99	20240927	31000	39.84	20240325	2.46	N	241710	500	53 억	1283077	N	N	472	N	N
62	20250319	121029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43350	-900	5	-2.03	1513849200	34800	59.41	44050	44200	43300	57500	31000	44250	43501.41	12.01	5170	45250	44750	44300	43800	43350	44725	43775	53	13250	500	31860	50	1	10680000	4630	20.74	2.73	12	0.33	2090.00	15874.00	98500	20240927	-55.99	31000	20240325	39.84	57500	-24.61	20250102	38800	11.73	20250304	98500	-55.99	20240927	31000	39.84	20240325	2.46	N	241710	500	53 억	1283077	N	N	472	N	N
63	20250319	111029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43400	-850	5	-1.92	1239597600	28480	48.62	44050	44200	43300	57500	31000	44250	43525.20	12.01	5240	45250	44750	44300	43800	43350	44725	43775	53	13250	500	31860	50	1	10680000	4635	20.77	2.73	12	0.27	2090.00	15874.00	98500	20240927	-55.94	31000	20240325	40.00	57500	-24.52	20250102	38800	11.86	20250304	98500	-55.94	20240927	31000	40.00	20240325	2.46	N	241710	500	53 억	1283077	N	N	472	N	N
64	20250319	101030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43650	-600	5	-1.36	860363300	19767	33.75	44050	44200	43300	57500	31000	44250	43525.23	12.01	4269	45250	44750	44300	43800	43350	44725	43775	53	13250	500	31860	50	1	10680000	4662	20.89	2.75	12	0.19	2090.00	15874.00	98500	20240927	-55.69	31000	20240325	40.81	57500	-24.09	20250102	38800	12.50	20250304	98500	-55.69	20240927	31000	40.81	20240325	2.46	N	241710	500	53 억	1283077	N	N	472	N	N
65	20250319	091035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43650	-600	5	-1.36	86103500	1962	3.35	44050	44200	43600	57500	31000	44250	43885.58	12.01	-763	45250	44750	44300	43800	43350	44725	43775	53	13250	500	31860	50	1	10680000	4662	20.89	2.75	12	0.02	2090.00	15874.00	98500	20240927	-55.69	31000	20240325	40.81	57500	-24.09	20250102	38800	12.50	20250304	98500	-55.69	20240927	31000	40.81	20240325	2.46	N	241710	500	53 억	1283077	N	N	472	N	N
66	20250318	161025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44250	250	2	0.57	2596828875	58572	97.33	44250	44800	43850	57200	30800	44000	44335.67	12.06	-7421	45433	44716	44233	43516	43033	44475	43275	53	13200	500	31680	50	1	10680000	4726	21.17	2.79	12	0.55	2090.00	15874.00	98500	20240927	-55.08	31000	20240325	42.74	57500	-23.04	20250102	38800	14.05	20250304	98500	-55.08	20240927	31000	42.74	20240325	2.41	N	241710	500	53 억	1288370	N	N	472	N	N
67	20250318	151030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44300	300	2	0.68	2437067375	54958	91.32	44250	44800	43850	57200	30800	44000	44344.18	12.06	-6440	45433	44716	44233	43516	43033	44475	43275	53	13200	500	31680	50	1	10680000	4731	21.20	2.79	12	0.51	2090.00	15874.00	98500	20240927	-55.03	31000	20240325	42.90	57500	-22.96	20250102	38800	14.18	20250304	98500	-55.03	20240927	31000	42.90	20240325	2.41	N	241710	500	53 억	1288370	N	N	404	N	N
68	20250318	141027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44100	100	2	0.23	1938156625	43656	72.54	44250	44800	43850	57200	30800	44000	44396.11	12.06	-5057	45433	44716	44233	43516	43033	44475	43275	53	13200	500	31680	50	1	10680000	4710	21.10	2.78	12	0.41	2090.00	15874.00	98500	20240927	-55.23	31000	20240325	42.26	57500	-23.30	20250102	38800	13.66	20250304	98500	-55.23	20240927	31000	42.26	20240325	2.41	N	241710	500	53 억	1288370	N	N	404	N	N
69	20250318	131026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44300	300	2	0.68	1556541275	35027	58.20	44250	44800	43850	57200	30800	44000	44438.33	12.06	-3955	45433	44716	44233	43516	43033	44475	43275	53	13200	500	31680	50	1	10680000	4731	21.20	2.79	12	0.33	2090.00	15874.00	98500	20240927	-55.03	31000	20240325	42.90	57500	-22.96	20250102	38800	14.18	20250304	98500	-55.03	20240927	31000	42.90	20240325	2.41	N	241710	500	53 억	1288370	N	N	404	N	N
70	20250318	121028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44550	550	2	1.25	1238441750	27853	46.28	44250	44800	43850	57200	30800	44000	44463.50	12.06	-785	45433	44716	44233	43516	43033	44475	43275	53	13200	500	31680	50	1	10680000	4758	21.32	2.81	12	0.26	2090.00	15874.00	98500	20240927	-54.77	31000	20240325	43.71	57500	-22.52	20250102	38800	14.82	20250304	98500	-54.77	20240927	31000	43.71	20240325	2.41	N	241710	500	53 억	1288370	N	N	404	N	N
71	20250318	111026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44600	600	2	1.36	954865250	21472	35.68	44250	44800	43850	57200	30800	44000	44470.25	12.06	831	45433	44716	44233	43516	43033	44475	43275	53	13200	500	31680	50	1	10680000	4763	21.34	2.81	12	0.20	2090.00	15874.00	98500	20240927	-54.72	31000	20240325	43.87	57500	-22.43	20250102	38800	14.95	20250304	98500	-54.72	20240927	31000	43.87	20240325	2.41	N	241710	500	53 억	1288370	N	N	404	N	N
72	20250318	101028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44550	550	2	1.25	590456550	13305	22.11	44250	44700	43850	57200	30800	44000	44378.55	12.06	1415	45433	44716	44233	43516	43033	44475	43275	53	13200	500	31680	50	1	10680000	4758	21.32	2.81	12	0.12	2090.00	15874.00	98500	20240927	-54.77	31000	20240325	43.71	57500	-22.52	20250102	38800	14.82	20250304	98500	-54.77	20240927	31000	43.71	20240325	2.41	N	241710	500	53 억	1288370	N	N	404	N	N
73	20250318	091031	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44350	350	2	0.80	108745400	2461	4.09	44250	44500	43850	57200	30800	44000	44187.48	12.06	-35	45433	44716	44233	43516	43033	44475	43275	53	13200	500	31680	50	1	10680000	4737	21.22	2.79	12	0.02	2090.00	15874.00	98500	20240927	-54.97	31000	20240325	43.06	57500	-22.87	20250102	38800	14.30	20250304	98500	-54.97	20240927	31000	43.06	20240325	2.41	N	241710	500	53 억	1288370	N	N	404	N	N
74	20250317	161023	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44000	-450	5	-1.01	2653544500	60181	38.76	44800	44950	43750	57700	31150	44450	44092.79	12.04	1818	47616	46032	45216	43632	42816	45625	43225	53	13250	500	32000	50	1	10680000	4699	21.05	2.77	12	0.56	2090.00	15874.00	98500	20240927	-55.33	31000	20240325	41.94	57500	-23.48	20250102	38800	13.40	20250304	98500	-55.33	20240927	31000	41.94	20240325	2.55	N	241710	500	53 억	1286142	N	N	367	N	N
75	20250317	151023	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44000	-450	5	-1.01	2526159450	57286	36.89	44800	44950	43750	57700	31150	44450	44097.33	12.04	2242	47616	46032	45216	43632	42816	45625	43225	53	13250	500	32000	50	1	10680000	4699	21.05	2.77	12	0.54	2090.00	15874.00	98500	20240927	-55.33	31000	20240325	41.94	57500	-23.48	20250102	38800	13.40	20250304	98500	-55.33	20240927	31000	41.94	20240325	2.55	N	241710	500	53 억	1286142	N	N	537	N	N
76	20250317	141025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44150	-300	5	-0.67	2217423125	50275	32.38	44800	44950	43750	57700	31150	44450	44105.88	12.04	2872	47616	46032	45216	43632	42816	45625	43225	53	13250	500	32000	50	1	10680000	4715	21.12	2.78	12	0.47	2090.00	15874.00	98500	20240927	-55.18	31000	20240325	42.42	57500	-23.22	20250102	38800	13.79	20250304	98500	-55.18	20240927	31000	42.42	20240325	2.55	N	241710	500	53 억	1286142	N	N	537	N	N
77	20250317	131024	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44100	-350	5	-0.79	1960503325	44444	28.62	44800	44950	43750	57700	31150	44450	44111.77	12.04	228	47616	46032	45216	43632	42816	45625	43225	53	13250	500	32000	50	1	10680000	4710	21.10	2.78	12	0.42	2090.00	15874.00	98500	20240927	-55.23	31000	20240325	42.26	57500	-23.30	20250102	38800	13.66	20250304	98500	-55.23	20240927	31000	42.26	20240325	2.55	N	241710	500	53 억	1286142	N	N	537	N	N
78	20250317	121024	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43850	-600	5	-1.35	1834267925	41579	26.78	44800	44950	43750	57700	31150	44450	44115.25	12.04	194	47616	46032	45216	43632	42816	45625	43225	53	13250	500	32000	50	1	10680000	4683	20.98	2.76	12	0.39	2090.00	15874.00	98500	20240927	-55.48	31000	20240325	41.45	57500	-23.74	20250102	38800	13.02	20250304	98500	-55.48	20240927	31000	41.45	20240325	2.55	N	241710	500	53 억	1286142	N	N	537	N	N
79	20250317	111024	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44050	-400	5	-0.90	1529589350	34629	22.30	44800	44950	43750	57700	31150	44450	44170.76	12.04	4144	47616	46032	45216	43632	42816	45625	43225	53	13250	500	32000	50	1	10680000	4705	21.08	2.77	12	0.32	2090.00	15874.00	98500	20240927	-55.28	31000	20240325	42.10	57500	-23.39	20250102	38800	13.53	20250304	98500	-55.28	20240927	31000	42.10	20240325	2.55	N	241710	500	53 억	1286142	N	N	537	N	N
80	20250317	101022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44450	0	3	0.00	1233914975	27931	17.99	44800	44950	43750	57700	31150	44450	44177.26	12.04	4178	47616	46032	45216	43632	42816	45625	43225	53	13250	500	32000	50	1	10680000	4747	21.27	2.80	12	0.26	2090.00	15874.00	98500	20240927	-54.87	31000	20240325	43.39	57500	-22.70	20250102	38800	14.56	20250304	98500	-54.87	20240927	31000	43.39	20240325	2.55	N	241710	500	53 억	1286142	N	N	537	N	N
81	20250317	091026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44800	350	2	0.79	616158625	13938	8.98	44800	44800	43750	57700	31150	44450	44207.10	12.04	8001	47616	46032	45216	43632	42816	45625	43225	53	13250	500	32000	50	1	10680000	4785	21.44	2.82	12	0.13	2090.00	15874.00	98500	20240927	-54.52	31000	20240325	44.52	57500	-22.09	20250102	38800	15.46	20250304	98500	-54.52	20240927	31000	44.52	20240325	2.55	N	241710	500	53 억	1286142	N	N	537	N	N
82	20250314	161019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44450	-600	5	-1.33	6978289975	153329	95.87	45450	46800	44400	58500	31550	45050	45513.33	12.08	-15272	47450	46250	44800	43600	42150	46850	44200	53	13450	500	32430	50	1	10680000	4747	21.27	2.80	12	1.44	2090.00	15874.00	98500	20240927	-54.87	31000	20240325	43.39	57500	-22.70	20250102	38800	14.56	20250304	98500	-54.87	20240927	31000	43.39	20240325	2.62	N	241710	500	53 억	1290666	N	N	537	N	N
83	20250314	151026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44550	-500	5	-1.11	6720957500	147540	92.25	45450	46800	44400	58500	31550	45050	45553.46	12.08	-14677	47450	46250	44800	43600	42150	46850	44200	53	13450	500	32430	50	1	10680000	4758	21.32	2.81	12	1.38	2090.00	15874.00	98500	20240927	-54.77	31000	20240325	43.71	57500	-22.52	20250102	38800	14.82	20250304	98500	-54.77	20240927	31000	43.71	20240325	2.62	N	241710	500	53 억	1290666	N	N	3956	N	N
84	20250314	141020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44650	-400	5	-0.89	5977195900	130839	81.81	45450	46800	44600	58500	31550	45050	45683.60	12.08	-16186	47450	46250	44800	43600	42150	46850	44200	53	13450	500	32430	50	1	10680000	4769	21.36	2.81	12	1.23	2090.00	15874.00	98500	20240927	-54.67	31000	20240325	44.03	57500	-22.35	20250102	38800	15.08	20250304	98500	-54.67	20240927	31000	44.03	20240325	2.62	N	241710	500	53 억	1290666	N	N	3956	N	N
85	20250314	131019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44900	-150	5	-0.33	5293751775	115573	72.26	45450	46800	44700	58500	31550	45050	45804.40	12.08	-17442	47450	46250	44800	43600	42150	46850	44200	53	13450	500	32430	50	1	10680000	4795	21.48	2.83	12	1.08	2090.00	15874.00	98500	20240927	-54.42	31000	20240325	44.84	57500	-21.91	20250102	38800	15.72	20250304	98500	-54.42	20240927	31000	44.84	20240325	2.62	N	241710	500	53 억	1290666	N	N	3956	N	N
86	20250314	121022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44750	-300	5	-0.67	4895159450	106685	66.71	45450	46800	44700	58500	31550	45050	45884.23	12.08	-17527	47450	46250	44800	43600	42150	46850	44200	53	13450	500	32430	50	1	10680000	4779	21.41	2.82	12	1.00	2090.00	15874.00	98500	20240927	-54.57	31000	20240325	44.35	57500	-22.17	20250102	38800	15.34	20250304	98500	-54.57	20240927	31000	44.35	20240325	2.62	N	241710	500	53 억	1290666	N	N	3956	N	N
87	20250314	111021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45100	50	2	0.11	4248438350	92334	57.73	45450	46800	44900	58500	31550	45050	46011.64	12.08	-15340	47450	46250	44800	43600	42150	46850	44200	53	13450	500	32430	50	1	10680000	4817	21.58	2.84	12	0.86	2090.00	15874.00	98500	20240927	-54.21	31000	20240325	45.48	57500	-21.57	20250102	38800	16.24	20250304	98500	-54.21	20240927	31000	45.48	20240325	2.62	N	241710	500	53 억	1290666	N	N	3956	N	N
88	20250314	101020	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45550	500	2	1.11	3476987375	75362	47.12	45450	46800	45100	58500	31550	45050	46137.14	12.08	-10706	47450	46250	44800	43600	42150	46850	44200	53	13450	500	32430	50	1	10680000	4865	21.79	2.87	12	0.71	2090.00	15874.00	98500	20240927	-53.76	31000	20240325	46.94	57500	-20.78	20250102	38800	17.40	20250304	98500	-53.76	20240927	31000	46.94	20240325	2.62	N	241710	500	53 억	1290666	N	N	3956	N	N
89	20250314	091026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	46200	1150	2	2.55	1085970900	23580	14.74	45450	46450	45100	58500	31550	45050	46054.75	12.08	-2693	47450	46250	44800	43600	42150	46850	44200	53	13450	500	32430	50	1	10680000	4934	22.11	2.91	12	0.22	2090.00	15874.00	98500	20240927	-53.10	31000	20240325	49.03	57500	-19.65	20250102	38800	19.07	20250304	98500	-53.10	20240927	31000	49.03	20240325	2.62	N	241710	500	53 억	1290666	N	N	3956	N	N
90	20250313	161013	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45050	750	2	1.69	7143887850	159695	112.49	44700	46000	43350	57500	31050	44300	44733.92	11.97	4898	46266	45282	43516	42532	40766	45775	43025	53	13200	500	31890	50	1	10680000	4811	21.56	2.84	12	1.50	2090.00	15874.00	98500	20240927	-54.26	31000	20240325	45.32	57500	-21.65	20250102	38800	16.11	20250304	98500	-54.26	20240927	31000	45.32	20240325	2.63	N	241710	500	53 억	1278473	N	N	3956	N	N
91	20250313	151014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45300	1000	2	2.26	6321320550	141468	99.65	44700	46000	43350	57500	31050	44300	44683.75	11.97	7320	46266	45282	43516	42532	40766	45775	43025	53	13200	500	31890	50	1	10680000	4838	21.67	2.85	12	1.32	2090.00	15874.00	98500	20240927	-54.01	31000	20240325	46.13	57500	-21.22	20250102	38800	16.75	20250304	98500	-54.01	20240927	31000	46.13	20240325	2.63	N	241710	500	53 억	1278473	N	N	2040	N	N
92	20250313	141014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45300	1000	2	2.26	4138095775	93588	65.92	44700	45550	43350	57500	31050	44300	44216.09	11.97	14580	46266	45282	43516	42532	40766	45775	43025	53	13200	500	31890	50	1	10680000	4838	21.67	2.85	12	0.88	2090.00	15874.00	98500	20240927	-54.01	31000	20240325	46.13	57500	-21.22	20250102	38800	16.75	20250304	98500	-54.01	20240927	31000	46.13	20240325	2.63	N	241710	500	53 억	1278473	N	N	2040	N	N
93	20250313	131014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43750	-550	5	-1.24	2553132975	58169	40.97	44700	44750	43350	57500	31050	44300	43891.64	11.97	8088	46266	45282	43516	42532	40766	45775	43025	53	13200	500	31890	50	1	10680000	4673	20.93	2.76	12	0.54	2090.00	15874.00	98500	20240927	-55.58	31000	20240325	41.13	57500	-23.91	20250102	38800	12.76	20250304	98500	-55.58	20240927	31000	41.13	20240325	2.63	N	241710	500	53 억	1278473	N	N	2040	N	N
94	20250313	121013	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43900	-400	5	-0.90	2167403000	49361	34.77	44700	44750	43350	57500	31050	44300	43909.22	11.97	4262	46266	45282	43516	42532	40766	45775	43025	53	13200	500	31890	50	1	10680000	4689	21.00	2.77	12	0.46	2090.00	15874.00	98500	20240927	-55.43	31000	20240325	41.61	57500	-23.65	20250102	38800	13.14	20250304	98500	-55.43	20240927	31000	41.61	20240325	2.63	N	241710	500	53 억	1278473	N	N	2040	N	N
95	20250313	111015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43850	-450	5	-1.02	1805315450	41121	28.97	44700	44750	43350	57500	31050	44300	43902.52	11.97	630	46266	45282	43516	42532	40766	45775	43025	53	13200	500	31890	50	1	10680000	4683	20.98	2.76	12	0.39	2090.00	15874.00	98500	20240927	-55.48	31000	20240325	41.45	57500	-23.74	20250102	38800	13.02	20250304	98500	-55.48	20240927	31000	41.45	20240325	2.63	N	241710	500	53 억	1278473	N	N	2040	N	N
96	20250313	101013	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44100	-200	5	-0.45	1312169400	29888	21.05	44700	44750	43350	57500	31050	44300	43902.88	11.97	-2663	46266	45282	43516	42532	40766	45775	43025	53	13200	500	31890	50	1	10680000	4710	21.10	2.78	12	0.28	2090.00	15874.00	98500	20240927	-55.23	31000	20240325	42.26	57500	-23.30	20250102	38800	13.66	20250304	98500	-55.23	20240927	31000	42.26	20240325	2.63	N	241710	500	53 억	1278473	N	N	2040	N	N
97	20250313	091016	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43800	-500	5	-1.13	459942300	10439	7.35	44700	44750	43450	57500	31050	44300	44060.00	11.97	-1183	46266	45282	43516	42532	40766	45775	43025	53	13200	500	31890	50	1	10680000	4678	20.96	2.76	12	0.10	2090.00	15874.00	98500	20240927	-55.53	31000	20240325	41.29	57500	-23.83	20250102	38800	12.89	20250304	98500	-55.53	20240927	31000	41.29	20240325	2.63	N	241710	500	53 억	1278473	N	N	2040	N	N
98	20250312	161008	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44300	2400	2	5.73	6199578200	141544	139.22	42600	44500	41750	54400	29350	41900	43798.74	11.72	28761	43766	42832	41516	40582	39266	43300	41050	53	12500	500	30160	50	1	10680000	4731	21.20	2.79	12	1.33	2090.00	15874.00	98500	20240927	-55.03	31000	20240325	42.90	57500	-22.96	20250102	38800	14.18	20250304	98500	-55.03	20240927	31000	42.90	20240325	2.49	N	241710	500	53 억	1251356	N	N	2040	N	N
99	20250312	151010	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44300	2400	2	5.73	5977410800	136525	134.29	42600	44500	41750	54400	29350	41900	43782.54	11.72	28821	43766	42832	41516	40582	39266	43300	41050	53	12500	500	30160	50	1	10680000	4731	21.20	2.79	12	1.28	2090.00	15874.00	98500	20240927	-55.03	31000	20240325	42.90	57500	-22.96	20250102	38800	14.18	20250304	98500	-55.03	20240927	31000	42.90	20240325	2.49	N	241710	500	53 억	1251356	N	N	6812	N	N
100	20250312	141007	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44200	2300	2	5.49	4810228050	110109	108.30	42600	44500	41750	54400	29350	41900	43686.06	11.72	26320	43766	42832	41516	40582	39266	43300	41050	53	12500	500	30160	50	1	10680000	4721	21.15	2.78	12	1.03	2090.00	15874.00	98500	20240927	-55.13	31000	20240325	42.58	57500	-23.13	20250102	38800	13.92	20250304	98500	-55.13	20240927	31000	42.58	20240325	2.49	N	241710	500	53 억	1251356	N	N	6812	N	N
101	20250312	131008	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44300	2400	2	5.73	3580962100	82320	80.97	42600	44300	41750	54400	29350	41900	43500.51	11.72	25926	43766	42832	41516	40582	39266	43300	41050	53	12500	500	30160	50	1	10680000	4731	21.20	2.79	12	0.77	2090.00	15874.00	98500	20240927	-55.03	31000	20240325	42.90	57500	-22.96	20250102	38800	14.18	20250304	98500	-55.03	20240927	31000	42.90	20240325	2.49	N	241710	500	53 억	1251356	N	N	6812	N	N
102	20250312	121011	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43950	2050	2	4.89	2983285650	68734	67.61	42600	44200	41750	54400	29350	41900	43403.35	11.72	22094	43766	42832	41516	40582	39266	43300	41050	53	12500	500	30160	50	1	10680000	4694	21.03	2.77	12	0.64	2090.00	15874.00	98500	20240927	-55.38	31000	20240325	41.77	57500	-23.57	20250102	38800	13.27	20250304	98500	-55.38	20240927	31000	41.77	20240325	2.49	N	241710	500	53 억	1251356	N	N	6812	N	N
103	20250312	111003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43700	1800	2	4.30	1776169750	41252	40.58	42600	43700	41750	54400	29350	41900	43056.57	11.72	9786	43766	42832	41516	40582	39266	43300	41050	53	12500	500	30160	50	1	10680000	4667	20.91	2.75	12	0.39	2090.00	15874.00	98500	20240927	-55.63	31000	20240325	40.97	57500	-24.00	20250102	38800	12.63	20250304	98500	-55.63	20240927	31000	40.97	20240325	2.49	N	241710	500	53 억	1251356	N	N	6812	N	N
104	20250312	101006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43100	1200	2	2.86	1137963200	26538	26.10	42600	43700	41750	54400	29350	41900	42880.52	11.72	4853	43766	42832	41516	40582	39266	43300	41050	53	12500	500	30160	50	1	10680000	4603	20.62	2.72	12	0.25	2090.00	15874.00	98500	20240927	-56.24	31000	20240325	39.03	57500	-25.04	20250102	38800	11.08	20250304	98500	-56.24	20240927	31000	39.03	20240325	2.49	N	241710	500	53 억	1251356	N	N	6812	N	N
105	20250312	091012	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42250	350	2	0.84	147912600	3506	3.45	42600	42600	41750	54400	29350	41900	42188.42	11.72	-1984	43766	42832	41516	40582	39266	43300	41050	53	12500	500	30160	50	1	10680000	4512	20.22	2.66	12	0.03	2090.00	15874.00	98500	20240927	-57.11	31000	20240325	36.29	57500	-26.52	20250102	38800	8.89	20250304	98500	-57.11	20240927	31000	36.29	20240325	2.49	N	241710	500	53 억	1251356	N	N	6812	N	N
106	20250311	161000	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41900	300	2	0.72	4195454125	101439	111.38	40300	42450	40200	54000	29150	41600	41358.99	11.46	16606	44300	42950	42200	40850	40100	42575	40475	53	12400	500	29950	50	1	10680000	4475	20.05	2.64	12	0.95	2090.00	15874.00	98500	20240927	-57.46	31000	20240325	35.16	57500	-27.13	20250102	38800	7.99	20250304	98500	-57.46	20240927	31000	35.16	20240325	2.48	N	241710	500	53 억	1224054	N	N	6812	N	N
107	20250311	151003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41800	200	2	0.48	4037297700	97654	107.22	40300	42450	40200	54000	29150	41600	41342.88	11.46	15525	44300	42950	42200	40850	40100	42575	40475	53	12400	500	29950	50	1	10680000	4464	20.00	2.63	12	0.91	2090.00	15874.00	98500	20240927	-57.56	31000	20240325	34.84	57500	-27.30	20250102	38800	7.73	20250304	98500	-57.56	20240927	31000	34.84	20240325	2.48	N	241710	500	53 억	1224054	N	N	5769	N	N
108	20250311	141006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41850	250	2	0.60	3594861450	87068	95.60	40300	42450	40200	54000	29150	41600	41287.98	11.46	16575	44300	42950	42200	40850	40100	42575	40475	53	12400	500	29950	50	1	10680000	4470	20.02	2.64	12	0.82	2090.00	15874.00	98500	20240927	-57.51	31000	20240325	35.00	57500	-27.22	20250102	38800	7.86	20250304	98500	-57.51	20240927	31000	35.00	20240325	2.48	N	241710	500	53 억	1224054	N	N	5769	N	N
109	20250311	131003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42250	650	2	1.56	2540561625	62016	68.09	40300	42250	40200	54000	29150	41600	40966.23	11.46	16118	44300	42950	42200	40850	40100	42575	40475	53	12400	500	29950	50	1	10680000	4512	20.22	2.66	12	0.58	2090.00	15874.00	98500	20240927	-57.11	31000	20240325	36.29	57500	-26.52	20250102	38800	8.89	20250304	98500	-57.11	20240927	31000	36.29	20240325	2.48	N	241710	500	53 억	1224054	N	N	5769	N	N
110	20250311	121001	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41800	200	2	0.48	2115468050	51867	56.95	40300	41850	40200	54000	29150	41600	40786.40	11.46	15124	44300	42950	42200	40850	40100	42575	40475	53	12400	500	29950	50	1	10680000	4464	20.00	2.63	12	0.49	2090.00	15874.00	98500	20240927	-57.56	31000	20240325	34.84	57500	-27.30	20250102	38800	7.73	20250304	98500	-57.56	20240927	31000	34.84	20240325	2.48	N	241710	500	53 억	1224054	N	N	5769	N	N
111	20250311	111002	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41550	-50	5	-0.12	1833446650	45095	49.51	40300	41550	40200	54000	29150	41600	40657.43	11.46	14217	44300	42950	42200	40850	40100	42575	40475	53	12400	500	29950	50	1	10680000	4438	19.88	2.62	12	0.42	2090.00	15874.00	98500	20240927	-57.82	31000	20240325	34.03	57500	-27.74	20250102	38800	7.09	20250304	98500	-57.82	20240927	31000	34.03	20240325	2.48	N	241710	500	53 억	1224054	N	N	5769	N	N
112	20250311	101003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40400	-1200	5	-2.88	1237163100	30450	33.43	40300	41200	40200	54000	29150	41600	40629.33	11.46	9815	44300	42950	42200	40850	40100	42575	40475	53	12400	500	29950	50	1	10680000	4315	19.33	2.55	12	0.29	2090.00	15874.00	98500	20240927	-58.98	31000	20240325	30.32	57500	-29.74	20250102	38800	4.12	20250304	98500	-58.98	20240927	31000	30.32	20240325	2.48	N	241710	500	53 억	1224054	N	N	5769	N	N
113	20250311	091004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40700	-900	5	-2.16	524626525	12946	14.21	40300	40850	40200	54000	29150	41600	40524.22	11.46	7819	44300	42950	42200	40850	40100	42575	40475	53	12400	500	29950	50	1	10680000	4347	19.47	2.56	12	0.12	2090.00	15874.00	98500	20240927	-58.68	31000	20240325	31.29	57500	-29.22	20250102	38800	4.90	20250304	98500	-58.68	20240927	31000	31.29	20240325	2.48	N	241710	500	53 억	1224054	N	N	5769	N	N
114	20250310	160954	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41600	-1950	5	-4.48	3798774125	90601	93.87	43200	43550	41450	56600	30500	43550	41929.38	11.33	1939	45516	44532	43716	42732	41916	44125	42325	53	13050	500	31350	50	1	10680000	4443	19.90	2.62	12	0.85	2090.00	15874.00	98500	20240927	-57.77	31000	20240325	34.19	57500	-27.65	20250102	38800	7.22	20250304	98500	-57.77	20240927	31000	34.19	20240325	2.73	N	241710	500	53 억	1210038	N	N	5769	N	N
115	20250310	151001	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41600	-1950	5	-4.48	3593491150	85667	88.76	43200	43550	41450	56600	30500	43550	41947.17	11.33	2152	45516	44532	43716	42732	41916	44125	42325	53	13050	500	31350	50	1	10680000	4443	19.90	2.62	12	0.80	2090.00	15874.00	98500	20240927	-57.77	31000	20240325	34.19	57500	-27.65	20250102	38800	7.22	20250304	98500	-57.77	20240927	31000	34.19	20240325	2.73	N	241710	500	53 억	1210038	N	N	536	N	N
116	20250310	140959	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41950	-1600	5	-3.67	2889162000	68788	71.27	43200	43550	41450	56600	30500	43550	42000.91	11.33	2718	45516	44532	43716	42732	41916	44125	42325	53	13050	500	31350	50	1	10680000	4480	20.07	2.64	12	0.64	2090.00	15874.00	98500	20240927	-57.41	31000	20240325	35.32	57500	-27.04	20250102	38800	8.12	20250304	98500	-57.41	20240927	31000	35.32	20240325	2.73	N	241710	500	53 억	1210038	N	N	536	N	N
117	20250310	130958	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42050	-1500	5	-3.44	2711130350	64551	66.88	43200	43550	41450	56600	30500	43550	41999.77	11.33	1416	45516	44532	43716	42732	41916	44125	42325	53	13050	500	31350	50	1	10680000	4491	20.12	2.65	12	0.60	2090.00	15874.00	98500	20240927	-57.31	31000	20240325	35.65	57500	-26.87	20250102	38800	8.38	20250304	98500	-57.31	20240927	31000	35.65	20240325	2.73	N	241710	500	53 억	1210038	N	N	536	N	N
118	20250310	120955	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41900	-1650	5	-3.79	2373304925	56474	58.51	43200	43550	41450	56600	30500	43550	42024.68	11.33	261	45516	44532	43716	42732	41916	44125	42325	53	13050	500	31350	50	1	10680000	4475	20.05	2.64	12	0.53	2090.00	15874.00	98500	20240927	-57.46	31000	20240325	35.16	57500	-27.13	20250102	38800	7.99	20250304	98500	-57.46	20240927	31000	35.16	20240325	2.73	N	241710	500	53 억	1210038	N	N	536	N	N
119	20250310	110955	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42000	-1550	5	-3.56	2058386575	48988	50.76	43200	43550	41450	56600	30500	43550	42018.12	11.33	-2741	45516	44532	43716	42732	41916	44125	42325	53	13050	500	31350	50	1	10680000	4486	20.10	2.65	12	0.46	2090.00	15874.00	98500	20240927	-57.36	31000	20240325	35.48	57500	-26.96	20250102	38800	8.25	20250304	98500	-57.36	20240927	31000	35.48	20240325	2.73	N	241710	500	53 억	1210038	N	N	536	N	N
120	20250310	100955	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41900	-1650	5	-3.79	1328835725	31493	32.63	43200	43550	41750	56600	30500	43550	42194.55	11.33	-2953	45516	44532	43716	42732	41916	44125	42325	53	13050	500	31350	50	1	10680000	4475	20.05	2.64	12	0.29	2090.00	15874.00	98500	20240927	-57.46	31000	20240325	35.16	57500	-27.13	20250102	38800	7.99	20250304	98500	-57.46	20240927	31000	35.16	20240325	2.73	N	241710	500	53 억	1210038	N	N	536	N	N
121	20250310	090957	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42400	-1150	5	-2.64	201131125	4712	4.88	43200	43550	42400	56600	30500	43550	42684.51	11.33	-859	45516	44532	43716	42732	41916	44125	42325	53	13050	500	31350	50	1	10680000	4528	20.29	2.67	12	0.04	2090.00	15874.00	98500	20240927	-56.95	31000	20240325	36.77	57500	-26.26	20250102	38800	9.28	20250304	98500	-56.95	20240927	31000	36.77	20240325	2.73	N	241710	500	53 억	1210038	N	N	536	N	N
122	20250307	160953	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43550	-200	5	-0.46	4197835375	96332	57.99	43800	44700	42900	56800	30650	43750	43576.75	11.57	-22646	46383	45066	42933	41616	39483	45725	42275	53	13050	500	31500	50	1	10680000	4651	20.84	2.74	12	0.90	2090.00	15874.00	98500	20240927	-55.79	31000	20240325	40.48	57500	-24.26	20250102	38800	12.24	20250304	98500	-55.79	20240927	31000	40.48	20240325	2.75	N	241710	500	53 억	1235325	N	N	536	N	N
123	20250307	150957	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43600	-150	5	-0.34	4046806675	92869	55.91	43800	44700	42900	56800	30650	43750	43575.40	11.57	-21870	46383	45066	42933	41616	39483	45725	42275	53	13050	500	31500	50	1	10680000	4656	20.86	2.75	12	0.87	2090.00	15874.00	98500	20240927	-55.74	31000	20240325	40.65	57500	-24.17	20250102	38800	12.37	20250304	98500	-55.74	20240927	31000	40.65	20240325	2.75	N	241710	500	53 억	1235325	N	N	1192	N	N
124	20250307	140955	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43450	-300	5	-0.69	3375091900	77423	46.61	43800	44700	42900	56800	30650	43750	43592.85	11.57	-15320	46383	45066	42933	41616	39483	45725	42275	53	13050	500	31500	50	1	10680000	4640	20.79	2.74	12	0.72	2090.00	15874.00	98500	20240927	-55.89	31000	20240325	40.16	57500	-24.43	20250102	38800	11.98	20250304	98500	-55.89	20240927	31000	40.16	20240325	2.75	N	241710	500	53 억	1235325	N	N	1192	N	N
125	20250307	130956	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43000	-750	5	-1.71	2768213475	63466	38.21	43800	44700	42900	56800	30650	43750	43617.24	11.57	-12363	46383	45066	42933	41616	39483	45725	42275	53	13050	500	31500	50	1	10680000	4592	20.57	2.71	12	0.59	2090.00	15874.00	98500	20240927	-56.35	31000	20240325	38.71	57500	-25.22	20250102	38800	10.82	20250304	98500	-56.35	20240927	31000	38.71	20240325	2.75	N	241710	500	53 억	1235325	N	N	1192	N	N
126	20250307	120956	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43150	-600	5	-1.37	2426081375	55524	33.43	43800	44700	42950	56800	30650	43750	43694.27	11.57	-8515	46383	45066	42933	41616	39483	45725	42275	53	13050	500	31500	50	1	10680000	4608	20.65	2.72	12	0.52	2090.00	15874.00	98500	20240927	-56.19	31000	20240325	39.19	57500	-24.96	20250102	38800	11.21	20250304	98500	-56.19	20240927	31000	39.19	20240325	2.75	N	241710	500	53 억	1235325	N	N	1192	N	N
127	20250307	110954	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43500	-250	5	-0.57	1969056500	44960	27.07	43800	44700	42950	56800	30650	43750	43795.76	11.57	-5214	46383	45066	42933	41616	39483	45725	42275	53	13050	500	31500	50	1	10680000	4646	20.81	2.74	12	0.42	2090.00	15874.00	98500	20240927	-55.84	31000	20240325	40.32	57500	-24.35	20250102	38800	12.11	20250304	98500	-55.84	20240927	31000	40.32	20240325	2.75	N	241710	500	53 억	1235325	N	N	1192	N	N
128	20250307	100952	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43850	100	2	0.23	878033625	20218	12.17	43800	44000	42950	56800	30650	43750	43428.07	11.57	-291	46383	45066	42933	41616	39483	45725	42275	53	13050	500	31500	50	1	10680000	4683	20.98	2.76	12	0.19	2090.00	15874.00	98500	20240927	-55.48	31000	20240325	41.45	57500	-23.74	20250102	38800	13.02	20250304	98500	-55.48	20240927	31000	41.45	20240325	2.75	N	241710	500	53 억	1235325	N	N	1192	N	N
129	20250307	090958	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43350	-400	5	-0.91	156453800	3624	2.18	43800	43800	42950	56800	30650	43750	43169.17	11.57	-1172	46383	45066	42933	41616	39483	45725	42275	53	13050	500	31500	50	1	10680000	4630	20.74	2.73	12	0.03	2090.00	15874.00	98500	20240927	-55.99	31000	20240325	39.84	57500	-24.61	20250102	38800	11.73	20250304	98500	-55.99	20240927	31000	39.84	20240325	2.75	N	241710	500	53 억	1235325	N	N	1192	N	N
130	20250306	160949	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43750	2600	2	6.32	7170283425	165416	226.90	41350	44250	40800	53400	28850	41150	43346.60	11.52	12740	42583	41866	41283	40566	39983	41575	40275	53	12250	500	29620	50	1	10680000	4673	20.93	2.76	12	1.55	2090.00	15874.00	98500	20240927	-55.58	31000	20240325	41.13	57500	-23.91	20250102	38800	12.76	20250304	98500	-55.58	20240927	31000	41.13	20240325	2.73	N	241710	500	53 억	1229944	N	N	1192	N	N
131	20250306	150949	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43600	2450	2	5.95	6909208900	159440	218.70	41350	44250	40800	53400	28850	41150	43334.23	11.52	12899	42583	41866	41283	40566	39983	41575	40275	53	12250	500	29620	50	1	10680000	4656	20.86	2.75	12	1.49	2090.00	15874.00	98500	20240927	-55.74	31000	20240325	40.65	57500	-24.17	20250102	38800	12.37	20250304	98500	-55.74	20240927	31000	40.65	20240325	2.73	N	241710	500	53 억	1229944	N	N	2929	N	N
132	20250306	140947	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43750	2600	2	6.32	6243154825	144165	197.75	41350	44250	40800	53400	28850	41150	43305.62	11.52	16201	42583	41866	41283	40566	39983	41575	40275	53	12250	500	29620	50	1	10680000	4673	20.93	2.76	12	1.35	2090.00	15874.00	98500	20240927	-55.58	31000	20240325	41.13	57500	-23.91	20250102	38800	12.76	20250304	98500	-55.58	20240927	31000	41.13	20240325	2.73	N	241710	500	53 억	1229944	N	N	2929	N	N
133	20250306	130949	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44050	2900	2	7.05	5362034300	124112	170.24	41350	44100	40800	53400	28850	41150	43203.19	11.52	19483	42583	41866	41283	40566	39983	41575	40275	53	12250	500	29620	50	1	10680000	4705	21.08	2.77	12	1.16	2090.00	15874.00	98500	20240927	-55.28	31000	20240325	42.10	57500	-23.39	20250102	38800	13.53	20250304	98500	-55.28	20240927	31000	42.10	20240325	2.73	N	241710	500	53 억	1229944	N	N	2929	N	N
134	20250306	120948	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43900	2750	2	6.68	4576274350	106198	145.67	41350	43950	40800	53400	28850	41150	43091.91	11.52	19577	42583	41866	41283	40566	39983	41575	40275	53	12250	500	29620	50	1	10680000	4689	21.00	2.77	12	0.99	2090.00	15874.00	98500	20240927	-55.43	31000	20240325	41.61	57500	-23.65	20250102	38800	13.14	20250304	98500	-55.43	20240927	31000	41.61	20240325	2.73	N	241710	500	53 억	1229944	N	N	2929	N	N
135	20250306	110945	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43550	2400	2	5.83	3724955450	86727	118.96	41350	43800	40800	53400	28850	41150	42950.36	11.52	23448	42583	41866	41283	40566	39983	41575	40275	53	12250	500	29620	50	1	10680000	4651	20.84	2.74	12	0.81	2090.00	15874.00	98500	20240927	-55.79	31000	20240325	40.48	57500	-24.26	20250102	38800	12.24	20250304	98500	-55.79	20240927	31000	40.48	20240325	2.73	N	241710	500	53 억	1229944	N	N	2929	N	N
136	20250306	100947	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43350	2200	2	5.35	2829852275	66105	90.68	41350	43800	40800	53400	28850	41150	42808.45	11.52	18328	42583	41866	41283	40566	39983	41575	40275	53	12250	500	29620	50	1	10680000	4630	20.74	2.73	12	0.62	2090.00	15874.00	98500	20240927	-55.99	31000	20240325	39.84	57500	-24.61	20250102	38800	11.73	20250304	98500	-55.99	20240927	31000	39.84	20240325	2.73	N	241710	500	53 억	1229944	N	N	2929	N	N
137	20250306	090951	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41150	0	3	0.00	108731800	2645	3.63	41350	41500	40800	53400	28850	41150	41108.43	11.52	-1194	42583	41866	41283	40566	39983	41575	40275	53	12250	500	29620	50	1	10680000	4395	19.69	2.59	12	0.02	2090.00	15874.00	98500	20240927	-58.22	31000	20240325	32.74	57500	-28.43	20250102	38800	6.06	20250304	98500	-58.22	20240927	31000	32.74	20240325	2.73	N	241710	500	53 억	1229944	N	N	2929	N	N
138	20250305	160938	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41150	-50	5	-0.12	3016950550	72618	43.44	41700	42000	40700	53500	28850	41200	41546.42	11.54	-14177	43133	42166	40483	39516	37833	42650	40000	53	12300	500	29660	50	1	10680000	4395	19.69	2.59	12	0.68	2090.00	15874.00	98500	20240927	-58.22	31000	20240325	32.74	57500	-28.43	20250102	38800	6.06	20250304	98500	-58.22	20240927	31000	32.74	20240325	2.59	N	241710	500	53 억	1232849	N	N	2929	N	N
139	20250305	150941	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41500	300	2	0.73	2782195700	66929	40.04	41700	42000	40700	53500	28850	41200	41569.36	11.54	-13498	43133	42166	40483	39516	37833	42650	40000	53	12300	500	29660	50	1	10680000	4432	19.86	2.61	12	0.63	2090.00	15874.00	98500	20240927	-57.87	31000	20240325	33.87	57500	-27.83	20250102	38800	6.96	20250304	98500	-57.87	20240927	31000	33.87	20240325	2.59	N	241710	500	53 억	1232849	N	N	1867	N	N
140	20250305	140940	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41350	150	2	0.36	2417604475	58108	34.76	41700	42000	40700	53500	28850	41200	41605.36	11.54	-12271	43133	42166	40483	39516	37833	42650	40000	53	12300	500	29660	50	1	10680000	4416	19.78	2.60	12	0.54	2090.00	15874.00	98500	20240927	-58.02	31000	20240325	33.39	57500	-28.09	20250102	38800	6.57	20250304	98500	-58.02	20240927	31000	33.39	20240325	2.59	N	241710	500	53 억	1232849	N	N	1867	N	N
141	20250305	130936	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41700	500	2	1.21	2014069425	48393	28.95	41700	42000	40700	53500	28850	41200	41619.02	11.54	-10925	43133	42166	40483	39516	37833	42650	40000	53	12300	500	29660	50	1	10680000	4454	19.95	2.63	12	0.45	2090.00	15874.00	98500	20240927	-57.66	31000	20240325	34.52	57500	-27.48	20250102	38800	7.47	20250304	98500	-57.66	20240927	31000	34.52	20240325	2.59	N	241710	500	53 억	1232849	N	N	1867	N	N
142	20250305	120939	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41450	250	2	0.61	1731838575	41617	24.90	41700	42000	40700	53500	28850	41200	41613.73	11.54	-8758	43133	42166	40483	39516	37833	42650	40000	53	12300	500	29660	50	1	10680000	4427	19.83	2.61	12	0.39	2090.00	15874.00	98500	20240927	-57.92	31000	20240325	33.71	57500	-27.91	20250102	38800	6.83	20250304	98500	-57.92	20240927	31000	33.71	20240325	2.59	N	241710	500	53 억	1232849	N	N	1867	N	N
143	20250305	110933	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41600	400	2	0.97	1289707775	30978	18.53	41700	42000	40700	53500	28850	41200	41633.02	11.54	-5218	43133	42166	40483	39516	37833	42650	40000	53	12300	500	29660	50	1	10680000	4443	19.90	2.62	12	0.29	2090.00	15874.00	98500	20240927	-57.77	31000	20240325	34.19	57500	-27.65	20250102	38800	7.22	20250304	98500	-57.77	20240927	31000	34.19	20240325	2.59	N	241710	500	53 억	1232849	N	N	1867	N	N
144	20250305	100937	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41700	500	2	1.21	895233575	21525	12.88	41700	42000	40700	53500	28850	41200	41590.41	11.54	-2105	43133	42166	40483	39516	37833	42650	40000	53	12300	500	29660	50	1	10680000	4454	19.95	2.63	12	0.20	2090.00	15874.00	98500	20240927	-57.66	31000	20240325	34.52	57500	-27.48	20250102	38800	7.47	20250304	98500	-57.66	20240927	31000	34.52	20240325	2.59	N	241710	500	53 억	1232849	N	N	1867	N	N
145	20250305	090937	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41500	300	2	0.73	181995750	4412	2.64	41700	41700	40700	53500	28850	41200	41250.17	11.54	-423	43133	42166	40483	39516	37833	42650	40000	53	12300	500	29660	50	1	10680000	4432	19.86	2.61	12	0.04	2090.00	15874.00	98500	20240927	-57.87	31000	20240325	33.87	57500	-27.83	20250102	38800	6.96	20250304	98500	-57.87	20240927	31000	33.87	20240325	2.59	N	241710	500	53 억	1232849	N	N	1867	N	N
146	20250304	160928	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41200	1100	2	2.74	6726709550	166787	64.93	39600	41450	38800	52100	28100	40100	40330.64	11.28	1445	43166	41632	40716	39182	38266	41175	38725	53	12000	500	28870	50	1	10680000	4400	19.71	2.60	12	1.56	2090.00	15874.00	98500	20240927	-58.17	31000	20240325	32.90	57500	-28.35	20250102	38800	6.19	20250304	98500	-58.17	20240927	31000	32.90	20240325	2.59	N	241710	500	53 억	1204892	N	N	1867	N	N
147	20250304	150924	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41300	1200	2	2.99	6280124575	155962	60.71	39600	41450	38800	52100	28100	40100	40267.12	11.28	4618	43166	41632	40716	39182	38266	41175	38725	53	12000	500	28870	50	1	10680000	4411	19.76	2.60	12	1.46	2090.00	15874.00	98500	20240927	-58.07	31000	20240325	33.23	57500	-28.17	20250102	38800	6.44	20250304	98500	-58.07	20240927	31000	33.23	20240325	2.59	N	241710	500	53 억	1204892	N	N	2902	N	N
148	20250304	140928	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41300	1200	2	2.99	4777956225	119462	46.50	39600	41350	38800	52100	28100	40100	39995.53	11.28	8234	43166	41632	40716	39182	38266	41175	38725	53	12000	500	28870	50	1	10680000	4411	19.76	2.60	12	1.12	2090.00	15874.00	98500	20240927	-58.07	31000	20240325	33.23	57500	-28.17	20250102	38800	6.44	20250304	98500	-58.07	20240927	31000	33.23	20240325	2.59	N	241710	500	53 억	1204892	N	N	2902	N	N
149	20250304	130925	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40300	200	2	0.50	3622390700	91191	35.50	39600	40350	38800	52100	28100	40100	39722.70	11.28	4183	43166	41632	40716	39182	38266	41175	38725	53	12000	500	28870	50	1	10680000	4304	19.28	2.54	12	0.85	2090.00	15874.00	98500	20240927	-59.09	31000	20240325	30.00	57500	-29.91	20250102	38800	3.87	20250304	98500	-59.09	20240927	31000	30.00	20240325	2.59	N	241710	500	53 억	1204892	N	N	2902	N	N
150	20250304	120923	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40050	-50	5	-0.12	3022904250	76193	29.66	39600	40350	38800	52100	28100	40100	39673.74	11.28	-645	43166	41632	40716	39182	38266	41175	38725	53	12000	500	28870	50	1	10680000	4277	19.16	2.52	12	0.71	2090.00	15874.00	98500	20240927	-59.34	31000	20240325	29.19	57500	-30.35	20250102	38800	3.22	20250304	98500	-59.34	20240927	31000	29.19	20240325	2.59	N	241710	500	53 억	1204892	N	N	2902	N	N
151	20250304	110926	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40050	-50	5	-0.12	2358278000	59576	23.19	39600	40350	38800	52100	28100	40100	39583.50	11.28	-2677	43166	41632	40716	39182	38266	41175	38725	53	12000	500	28870	50	1	10680000	4277	19.16	2.52	12	0.56	2090.00	15874.00	98500	20240927	-59.34	31000	20240325	29.19	57500	-30.35	20250102	38800	3.22	20250304	98500	-59.34	20240927	31000	29.19	20240325	2.59	N	241710	500	53 억	1204892	N	N	2902	N	N
152	20250304	100921	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39400	-700	5	-1.75	1579106900	40015	15.58	39600	40250	38800	52100	28100	40100	39461.28	11.28	-5159	43166	41632	40716	39182	38266	41175	38725	53	12000	500	28870	50	1	10680000	4208	18.85	2.48	12	0.37	2090.00	15874.00	98500	20240927	-60.00	31000	20240325	27.10	57500	-31.48	20250102	38800	1.55	20250304	98500	-60.00	20240927	31000	27.10	20240325	2.59	N	241710	500	53 억	1204892	N	N	2902	N	N
153	20250304	090918	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39350	-750	5	-1.87	319701250	8136	3.17	39600	40050	38800	52100	28100	40100	39284.63	11.28	-272	43166	41632	40716	39182	38266	41175	38725	53	12000	500	28870	50	1	10680000	4203	18.83	2.48	12	0.08	2090.00	15874.00	98500	20240927	-60.05	31000	20240325	26.94	57500	-31.57	20250102	38800	1.42	20250304	98500	-60.05	20240927	31000	26.94	20240325	2.59	N	241710	500	53 억	1204892	N	N	2902	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History