KissMeData/089980/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19990	-210	5	-1.04	1056041700	52832	84.10	20000	20200	19860	26250	14150	20200	19988.67	2.42	0	-5889	21033	20616	20233	19816	19433	20825	20025	80	6050	500	14940	10	1	15989037	3196	43.08	1.69	12	0.33	464.00	11845.00	36600	20230306	-45.38	17700	20231031	12.94	23500	-14.94	20240110	19500	2.51	20240201	36600	-45.38	20230306	17700	12.94	20231031	2.11	N	089980	500	79 억		386821	N	N	1186	N	00	N
3	20240229	150701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19960	-240	5	-1.19	1013695450	50712	80.73	20000	20200	19860	26250	14150	20200	19989.26	2.42	0	-5276	21033	20616	20233	19816	19433	20825	20025	80	6050	500	14940	10	1	15989037	3191	43.02	1.69	12	0.32	464.00	11845.00	36600	20230306	-45.46	17700	20231031	12.77	23500	-15.06	20240110	19500	2.36	20240201	36600	-45.46	20230306	17700	12.77	20231031	2.11	N	089980	500	79 억		386821	N	N	852	N	00	N
4	20240229	140703	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19990	-210	5	-1.04	880815690	44059	70.14	20000	20200	19860	26250	14150	20200	19991.73	2.42	0	-3611	21033	20616	20233	19816	19433	20825	20025	80	6050	500	14940	10	1	15989037	3196	43.08	1.69	12	0.28	464.00	11845.00	36600	20230306	-45.38	17700	20231031	12.94	23500	-14.94	20240110	19500	2.51	20240201	36600	-45.38	20230306	17700	12.94	20231031	2.11	N	089980	500	79 억		386821	N	N	852	N	00	N
5	20240229	130700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	-200	5	-0.99	692910330	34653	55.17	20000	20200	19860	26250	14150	20200	19995.68	2.42	0	-2478	21033	20616	20233	19816	19433	20825	20025	80	6050	500	14940	50	1	15989037	3198	43.10	1.69	12	0.22	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	2.11	N	089980	500	79 억		386821	N	N	852	N	00	N
6	20240229	120700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	-150	5	-0.74	627711680	31396	49.98	20000	20200	19860	26250	14150	20200	19993.36	2.42	0	-1877	21033	20616	20233	19816	19433	20825	20025	80	6050	500	14940	50	1	15989037	3206	43.21	1.69	12	0.20	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	2.11	N	089980	500	79 억		386821	N	N	852	N	00	N
7	20240229	110701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	-150	5	-0.74	577192180	28876	45.97	20000	20200	19860	26250	14150	20200	19988.65	2.42	0	-1571	21033	20616	20233	19816	19433	20825	20025	80	6050	500	14940	50	1	15989037	3206	43.21	1.69	12	0.18	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	2.11	N	089980	500	79 억		386821	N	N	852	N	00	N
8	20240229	100702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19990	-210	5	-1.04	474286890	23734	37.78	20000	20200	19860	26250	14150	20200	19983.44	2.42	0	-1739	21033	20616	20233	19816	19433	20825	20025	80	6050	500	14940	10	1	15989037	3196	43.08	1.69	12	0.15	464.00	11845.00	36600	20230306	-45.38	17700	20231031	12.94	23500	-14.94	20240110	19500	2.51	20240201	36600	-45.38	20230306	17700	12.94	20231031	2.11	N	089980	500	79 억		386821	N	N	852	N	00	N
9	20240229	090700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19970	-230	5	-1.14	123991170	6214	9.89	20000	20200	19860	26250	14150	20200	19953.52	2.42	0	-4031	21033	20616	20233	19816	19433	20825	20025	80	6050	500	14940	10	1	15989037	3193	43.04	1.69	12	0.04	464.00	11845.00	36600	20230306	-45.44	17700	20231031	12.82	23500	-15.02	20240110	19500	2.41	20240201	36600	-45.44	20230306	17700	12.82	20231031	2.11	N	089980	500	79 억		386821	N	N	852	N	00	N
10	20240228	160620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	200	2	1.00	1262979160	62160	60.43	19860	20650	19850	26000	14000	20000	20318.24	2.34	0	9673	20866	20432	20216	19782	19566	20325	19675	80	6000	500	14800	50	1	15989037	3230	43.53	1.71	12	0.39	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	2.07	N	089980	500	79 억		373891	N	N	852	N	00	N
11	20240228	150621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	200	2	1.00	1215485410	59811	58.15	19860	20650	19850	26000	14000	20000	20322.10	2.34	0	9851	20866	20432	20216	19782	19566	20325	19675	80	6000	500	14800	50	1	15989037	3230	43.53	1.71	12	0.37	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	2.07	N	089980	500	79 억		373891	N	N	491	N	00	N
12	20240228	140701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20300	300	2	1.50	1080775010	53155	51.68	19860	20650	19850	26000	14000	20000	20332.52	2.34	0	9149	20866	20432	20216	19782	19566	20325	19675	80	6000	500	14800	50	1	15989037	3246	43.75	1.71	12	0.33	464.00	11845.00	36600	20230306	-44.54	17700	20231031	14.69	23500	-13.62	20240110	19500	4.10	20240201	36600	-44.54	20230306	17700	14.69	20231031	2.07	N	089980	500	79 억		373891	N	N	491	N	00	N
13	20240228	130700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20500	500	2	2.50	995192210	48957	47.60	19860	20650	19850	26000	14000	20000	20327.88	2.34	0	7993	20866	20432	20216	19782	19566	20325	19675	80	6000	500	14800	50	1	15989037	3278	44.18	1.73	12	0.31	464.00	11845.00	36600	20230306	-43.99	17700	20231031	15.82	23500	-12.77	20240110	19500	5.13	20240201	36600	-43.99	20230306	17700	15.82	20231031	2.07	N	089980	500	79 억		373891	N	N	491	N	00	N
14	20240228	120701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20500	500	2	2.50	868536260	42786	41.60	19860	20600	19850	26000	14000	20000	20299.54	2.34	0	7536	20866	20432	20216	19782	19566	20325	19675	80	6000	500	14800	50	1	15989037	3278	44.18	1.73	12	0.27	464.00	11845.00	36600	20230306	-43.99	17700	20231031	15.82	23500	-12.77	20240110	19500	5.13	20240201	36600	-43.99	20230306	17700	15.82	20231031	2.07	N	089980	500	79 억		373891	N	N	491	N	00	N
15	20240228	110631	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20500	500	2	2.50	767838310	37885	36.83	19860	20600	19850	26000	14000	20000	20267.61	2.34	0	7091	20866	20432	20216	19782	19566	20325	19675	80	6000	500	14800	50	1	15989037	3278	44.18	1.73	12	0.24	464.00	11845.00	36600	20230306	-43.99	17700	20231031	15.82	23500	-12.77	20240110	19500	5.13	20240201	36600	-43.99	20230306	17700	15.82	20231031	2.07	N	089980	500	79 억		373891	N	N	491	N	00	N
16	20240228	100658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20400	400	2	2.00	450910360	22358	21.74	19860	20500	19850	26000	14000	20000	20167.74	2.34	0	3292	20866	20432	20216	19782	19566	20325	19675	80	6000	500	14800	50	1	15989037	3262	43.97	1.72	12	0.14	464.00	11845.00	36600	20230306	-44.26	17700	20231031	15.25	23500	-13.19	20240110	19500	4.62	20240201	36600	-44.26	20230306	17700	15.25	20231031	2.07	N	089980	500	79 억		373891	N	N	491	N	00	N
17	20240228	090702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20250	250	2	1.25	189165810	9451	9.19	19860	20300	19850	26000	14000	20000	20015.43	2.34	0	1919	20866	20432	20216	19782	19566	20325	19675	80	6000	500	14800	50	1	15989037	3238	43.64	1.71	12	0.06	464.00	11845.00	36600	20230306	-44.67	17700	20231031	14.41	23500	-13.83	20240110	19500	3.85	20240201	36600	-44.67	20230306	17700	14.41	20231031	2.07	N	089980	500	79 억		373891	N	N	491	N	00	N
18	20240227	160659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	-550	5	-2.68	2062455950	101971	90.06	20450	20650	20000	26700	14400	20550	20224.70	2.18	0	12656	21450	21000	20700	20250	19950	20850	20100	80	6150	500	15200	50	1	15989037	3198	43.10	1.69	12	0.64	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.83	N	089980	500	79 억		348454	N	N	491	N	00	N
19	20240227	150701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	-450	5	-2.19	1894168800	93565	82.64	20450	20650	20000	26700	14400	20550	20243.04	2.18	0	13685	21450	21000	20700	20250	19950	20850	20100	80	6150	500	15200	50	1	15989037	3214	43.32	1.70	12	0.59	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.83	N	089980	500	79 억		348454	N	N	402	N	00	N
20	20240227	140658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	-500	5	-2.43	1704162100	84089	74.27	20450	20650	20000	26700	14400	20550	20264.75	2.18	0	13910	21450	21000	20700	20250	19950	20850	20100	80	6150	500	15200	50	1	15989037	3206	43.21	1.69	12	0.53	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.83	N	089980	500	79 억		348454	N	N	402	N	00	N
21	20240227	130621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	-450	5	-2.19	1518594650	74855	66.11	20450	20650	20050	26700	14400	20550	20285.67	2.18	0	13033	21450	21000	20700	20250	19950	20850	20100	80	6150	500	15200	50	1	15989037	3214	43.32	1.70	12	0.47	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.83	N	089980	500	79 억		348454	N	N	402	N	00	N
22	20240227	120701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20250	-300	5	-1.46	1113500700	54759	48.36	20450	20650	20100	26700	14400	20550	20332.91	2.18	0	7206	21450	21000	20700	20250	19950	20850	20100	80	6150	500	15200	50	1	15989037	3238	43.64	1.71	12	0.34	464.00	11845.00	36600	20230306	-44.67	17700	20231031	14.41	23500	-13.83	20240110	19500	3.85	20240201	36600	-44.67	20230306	17700	14.41	20231031	1.83	N	089980	500	79 억		348454	N	N	402	N	00	N
23	20240227	110700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20250	-300	5	-1.46	779482800	38236	33.77	20450	20650	20100	26700	14400	20550	20384.29	2.18	0	7100	21450	21000	20700	20250	19950	20850	20100	80	6150	500	15200	50	1	15989037	3238	43.64	1.71	12	0.24	464.00	11845.00	36600	20230306	-44.67	17700	20231031	14.41	23500	-13.83	20240110	19500	3.85	20240201	36600	-44.67	20230306	17700	14.41	20231031	1.83	N	089980	500	79 억		348454	N	N	402	N	00	N
24	20240227	100656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20350	-200	5	-0.97	595807250	29243	25.83	20450	20650	20100	26700	14400	20550	20371.81	2.18	0	5435	21450	21000	20700	20250	19950	20850	20100	80	6150	500	15200	50	1	15989037	3254	43.86	1.72	12	0.18	464.00	11845.00	36600	20230306	-44.40	17700	20231031	14.97	23500	-13.40	20240110	19500	4.36	20240201	36600	-44.40	20230306	17700	14.97	20231031	1.83	N	089980	500	79 억		348454	N	N	402	N	00	N
25	20240227	090659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20550	0	3	0.00	137801650	6749	5.96	20450	20600	20250	26700	14400	20550	20409.37	2.18	0	894	21450	21000	20700	20250	19950	20850	20100	80	6150	500	15200	50	1	15989037	3286	44.29	1.73	12	0.04	464.00	11845.00	36600	20230306	-43.85	17700	20231031	16.10	23500	-12.55	20240110	19500	5.38	20240201	36600	-43.85	20230306	17700	16.10	20231031	1.83	N	089980	500	79 억		348454	N	N	402	N	00	N
26	20240226	160657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20550	-400	5	-1.91	2333443350	112559	14.23	20850	21150	20400	27200	14700	20950	20731.04	2.13	0	4953	23650	22300	21550	20200	19450	21925	19825	80	6250	500	15500	50	1	15989037	3286	44.29	1.73	12	0.70	464.00	11845.00	36600	20230306	-43.85	17700	20231031	16.10	23500	-12.55	20240110	19500	5.38	20240201	36600	-43.85	20230306	17700	16.10	20231031	1.82	N	089980	500	79 억		341306	N	N	402	N	00	N
27	20240226	150654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20500	-450	5	-2.15	2262653950	109114	13.79	20850	21150	20400	27200	14700	20950	20736.51	2.13	0	3755	23650	22300	21550	20200	19450	21925	19825	80	6250	500	15500	50	1	15989037	3278	44.18	1.73	12	0.68	464.00	11845.00	36600	20230306	-43.99	17700	20231031	15.82	23500	-12.77	20240110	19500	5.13	20240201	36600	-43.99	20230306	17700	15.82	20231031	1.82	N	089980	500	79 억		341306	N	N	683	N	00	N
28	20240226	140654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20700	-250	5	-1.19	2005450900	96640	12.21	20850	21150	20400	27200	14700	20950	20751.67	2.13	0	5727	23650	22300	21550	20200	19450	21925	19825	80	6250	500	15500	50	1	15989037	3310	44.61	1.75	12	0.60	464.00	11845.00	36600	20230306	-43.44	17700	20231031	16.95	23500	-11.91	20240110	19500	6.15	20240201	36600	-43.44	20230306	17700	16.95	20231031	1.82	N	089980	500	79 억		341306	N	N	683	N	00	N
29	20240226	130651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20750	-200	5	-0.95	1887671200	90960	11.50	20850	21150	20400	27200	14700	20950	20752.65	2.13	0	5861	23650	22300	21550	20200	19450	21925	19825	80	6250	500	15500	50	1	15989037	3318	44.72	1.75	12	0.57	464.00	11845.00	36600	20230306	-43.31	17700	20231031	17.23	23500	-11.70	20240110	19500	6.41	20240201	36600	-43.31	20230306	17700	17.23	20231031	1.82	N	089980	500	79 억		341306	N	N	683	N	00	N
30	20240226	120650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20800	-150	5	-0.72	1788720400	86189	10.89	20850	21150	20400	27200	14700	20950	20753.35	2.13	0	6332	23650	22300	21550	20200	19450	21925	19825	80	6250	500	15500	50	1	15989037	3326	44.83	1.76	12	0.54	464.00	11845.00	36600	20230306	-43.17	17700	20231031	17.51	23500	-11.49	20240110	19500	6.67	20240201	36600	-43.17	20230306	17700	17.51	20231031	1.82	N	089980	500	79 억		341306	N	N	683	N	00	N
31	20240226	110649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20800	-150	5	-0.72	1657428700	79865	10.09	20850	21150	20400	27200	14700	20950	20752.76	2.13	0	7914	23650	22300	21550	20200	19450	21925	19825	80	6250	500	15500	50	1	15989037	3326	44.83	1.76	12	0.50	464.00	11845.00	36600	20230306	-43.17	17700	20231031	17.51	23500	-11.49	20240110	19500	6.67	20240201	36600	-43.17	20230306	17700	17.51	20231031	1.82	N	089980	500	79 억		341306	N	N	683	N	00	N
32	20240226	100647	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20950	0	3	0.00	1062574400	51327	6.49	20850	21100	20400	27200	14700	20950	20701.81	2.13	0	1922	23650	22300	21550	20200	19450	21925	19825	80	6250	500	15500	50	1	15989037	3350	45.15	1.77	12	0.32	464.00	11845.00	36600	20230306	-42.76	17700	20231031	18.36	23500	-10.85	20240110	19500	7.44	20240201	36600	-42.76	20230306	17700	18.36	20231031	1.82	N	089980	500	79 억		341306	N	N	683	N	00	N
33	20240226	090648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20650	-300	5	-1.43	196618050	9472	1.20	20850	20900	20650	27200	14700	20950	20756.80	2.13	0	-2066	23650	22300	21550	20200	19450	21925	19825	80	6250	500	15500	50	1	15989037	3302	44.50	1.74	12	0.06	464.00	11845.00	36600	20230306	-43.58	17700	20231031	16.67	23500	-12.13	20240110	19500	5.90	20240201	36600	-43.58	20230306	17700	16.67	20231031	1.82	N	089980	500	79 억		341306	N	N	683	N	00	N
34	20240223	160648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20950	950	2	4.75	17186825850	788067	2129.57	21000	22900	20800	26000	14000	20000	21811.25	2.36	0	-37894	20513	20256	20093	19836	19673	20175	19755	80	6000	500	14800	50	1	15989037	3350	45.15	1.77	12	4.93	464.00	11845.00	36600	20230306	-42.76	17700	20231031	18.36	23500	-10.85	20240110	19500	7.44	20240201	36600	-42.76	20230306	17700	18.36	20231031	1.84	N	089980	500	79 억		377550	N	N	683	N	00	N
35	20240223	150644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20950	950	2	4.75	16820274050	770567	2082.28	21000	22900	20800	26000	14000	20000	21828.44	2.36	0	-42703	20513	20256	20093	19836	19673	20175	19755	80	6000	500	14800	50	1	15989037	3350	45.15	1.77	12	4.82	464.00	11845.00	36600	20230306	-42.76	17700	20231031	18.36	23500	-10.85	20240110	19500	7.44	20240201	36600	-42.76	20230306	17700	18.36	20231031	1.84	N	089980	500	79 억		377550	N	N	599	N	00	N
36	20240223	140645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20900	900	2	4.50	16379213800	749605	2025.63	21000	22900	20800	26000	14000	20000	21850.46	2.36	0	-46268	20513	20256	20093	19836	19673	20175	19755	80	6000	500	14800	50	1	15989037	3342	45.04	1.76	12	4.69	464.00	11845.00	36600	20230306	-42.90	17700	20231031	18.08	23500	-11.06	20240110	19500	7.18	20240201	36600	-42.90	20230306	17700	18.08	20231031	1.84	N	089980	500	79 억		377550	N	N	599	N	00	N
37	20240223	130643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21050	1050	2	5.25	15720993250	718285	1941.00	21000	22900	20800	26000	14000	20000	21886.85	2.36	0	-47967	20513	20256	20093	19836	19673	20175	19755	80	6000	500	14800	50	1	15989037	3366	45.37	1.78	12	4.49	464.00	11845.00	36600	20230306	-42.49	17700	20231031	18.93	23500	-10.43	20240110	19500	7.95	20240201	36600	-42.49	20230306	17700	18.93	20231031	1.84	N	089980	500	79 억		377550	N	N	599	N	00	N
38	20240223	120644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21300	1300	2	6.50	15113323000	689535	1863.31	21000	22900	20800	26000	14000	20000	21918.14	2.36	0	-52086	20513	20256	20093	19836	19673	20175	19755	80	6000	500	14800	50	1	15989037	3406	45.91	1.80	12	4.31	464.00	11845.00	36600	20230306	-41.80	17700	20231031	20.34	23500	-9.36	20240110	19500	9.23	20240201	36600	-41.80	20230306	17700	20.34	20231031	1.84	N	089980	500	79 억		377550	N	N	599	N	00	N
39	20240223	110639	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21200	1200	2	6.00	14457286650	658678	1779.92	21000	22900	20800	26000	14000	20000	21948.94	2.36	0	-44676	20513	20256	20093	19836	19673	20175	19755	80	6000	500	14800	50	1	15989037	3390	45.69	1.79	12	4.12	464.00	11845.00	36600	20230306	-42.08	17700	20231031	19.77	23500	-9.79	20240110	19500	8.72	20240201	36600	-42.08	20230306	17700	19.77	20231031	1.84	N	089980	500	79 억		377550	N	N	599	N	00	N
40	20240223	100638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21750	1750	2	8.75	12073445400	547548	1479.62	21000	22900	20800	26000	14000	20000	22050.02	2.36	0	-58330	20513	20256	20093	19836	19673	20175	19755	80	6000	500	14800	50	1	15989037	3478	46.88	1.84	12	3.42	464.00	11845.00	36600	20230306	-40.57	17700	20231031	22.88	23500	-7.45	20240110	19500	11.54	20240201	36600	-40.57	20230306	17700	22.88	20231031	1.84	N	089980	500	79 억		377550	N	N	599	N	00	N
41	20240223	090642	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22200	2200	2	11.00	4049603350	184836	499.48	21000	22900	20800	26000	14000	20000	21909.17	2.36	0	-15636	20513	20256	20093	19836	19673	20175	19755	80	6000	500	14800	50	1	15989037	3550	47.84	1.87	12	1.16	464.00	11845.00	36600	20230306	-39.34	17700	20231031	25.42	23500	-5.53	20240110	19500	13.85	20240201	36600	-39.34	20230306	17700	25.42	20231031	1.84	N	089980	500	79 억		377550	N	N	599	N	00	N
42	20240222	160634	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	0	3	0.00	729117820	36285	109.40	20100	20350	19930	26000	14000	20000	20094.36	2.40	0	-6528	20446	20222	20026	19802	19606	20335	19915	80	6000	500	14800	50	1	15989037	3198	43.10	1.69	12	0.23	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.86	N	089980	500	79 억		383071	N	N	599	N	00	N
43	20240222	150642	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19980	-20	5	-0.10	695207690	34589	104.28	20100	20350	19930	26000	14000	20000	20099.10	2.40	0	-6015	20446	20222	20026	19802	19606	20335	19915	80	6000	500	14800	10	1	15989037	3195	43.06	1.69	12	0.22	464.00	11845.00	36600	20230306	-45.41	17700	20231031	12.88	23500	-14.98	20240110	19500	2.46	20240201	36600	-45.41	20230306	17700	12.88	20231031	1.86	N	089980	500	79 억		383071	N	N	779	N	00	N
44	20240222	140638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	50	2	0.25	490939900	24373	73.48	20100	20350	20000	26000	14000	20000	20142.78	2.40	0	1341	20446	20222	20026	19802	19606	20335	19915	80	6000	500	14800	50	1	15989037	3206	43.21	1.69	12	0.15	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.86	N	089980	500	79 억		383071	N	N	779	N	00	N
45	20240222	130628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	50	2	0.25	445739650	22121	66.69	20100	20350	20000	26000	14000	20000	20150.07	2.40	0	1455	20446	20222	20026	19802	19606	20335	19915	80	6000	500	14800	50	1	15989037	3206	43.21	1.69	12	0.14	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.86	N	089980	500	79 억		383071	N	N	779	N	00	N
46	20240222	120638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	150	2	0.75	387203100	19208	57.91	20100	20350	20000	26000	14000	20000	20158.43	2.40	0	1976	20446	20222	20026	19802	19606	20335	19915	80	6000	500	14800	50	1	15989037	3222	43.43	1.70	12	0.12	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.86	N	089980	500	79 억		383071	N	N	779	N	00	N
47	20240222	110634	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	200	2	1.00	334695650	16598	50.04	20100	20350	20000	26000	14000	20000	20164.82	2.40	0	1999	20446	20222	20026	19802	19606	20335	19915	80	6000	500	14800	50	1	15989037	3230	43.53	1.71	12	0.10	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	1.86	N	089980	500	79 억		383071	N	N	779	N	00	N
48	20240222	100629	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	100	2	0.50	227329100	11265	33.96	20100	20350	20000	26000	14000	20000	20180.12	2.40	0	868	20446	20222	20026	19802	19606	20335	19915	80	6000	500	14800	50	1	15989037	3214	43.32	1.70	12	0.07	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.86	N	089980	500	79 억		383071	N	N	779	N	00	N
49	20240222	090640	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20300	300	2	1.50	47273600	2342	7.06	20100	20300	20050	26000	14000	20000	20185.14	2.40	0	745	20446	20222	20026	19802	19606	20335	19915	80	6000	500	14800	50	1	15989037	3246	43.75	1.71	12	0.01	464.00	11845.00	36600	20230306	-44.54	17700	20231031	14.69	23500	-13.62	20240110	19500	4.10	20240201	36600	-44.54	20230306	17700	14.69	20231031	1.86	N	089980	500	79 억		383071	N	N	779	N	00	N
50	20240221	160633	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	-50	5	-0.25	662661750	33064	62.78	19860	20250	19830	26050	14050	20050	20041.81	2.35	0	2932	20743	20396	20003	19656	19263	20200	19460	80	6000	500	14830	50	1	15989037	3198	43.10	1.69	12	0.21	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.86	N	089980	500	79 억		375060	N	N	779	N	00	N
51	20240221	150628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	0	3	0.00	639744350	31919	60.60	19860	20250	19830	26050	14050	20050	20042.74	2.35	0	3238	20743	20396	20003	19656	19263	20200	19460	80	6000	500	14830	50	1	15989037	3206	43.21	1.69	12	0.20	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.86	N	089980	500	79 억		375060	N	N	1006	N	00	N
52	20240221	140630	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	-50	5	-0.25	558977350	27886	52.94	19860	20250	19830	26050	14050	20050	20045.09	2.35	0	3731	20743	20396	20003	19656	19263	20200	19460	80	6000	500	14830	50	1	15989037	3198	43.10	1.69	12	0.17	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.86	N	089980	500	79 억		375060	N	N	1006	N	00	N
53	20240221	130630	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	-50	5	-0.25	521461100	26016	49.39	19860	20250	19830	26050	14050	20050	20043.86	2.35	0	3332	20743	20396	20003	19656	19263	20200	19460	80	6000	500	14830	50	1	15989037	3198	43.10	1.69	12	0.16	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.86	N	089980	500	79 억		375060	N	N	1006	N	00	N
54	20240221	120629	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	0	3	0.00	447962970	22345	42.42	19860	20250	19830	26050	14050	20050	20047.57	2.35	0	3210	20743	20396	20003	19656	19263	20200	19460	80	6000	500	14830	50	1	15989037	3206	43.21	1.69	12	0.14	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.86	N	089980	500	79 억		375060	N	N	1006	N	00	N
55	20240221	110635	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	100	2	0.50	382104270	19071	36.21	19860	20250	19830	26050	14050	20050	20035.88	2.35	0	2535	20743	20396	20003	19656	19263	20200	19460	80	6000	500	14830	50	1	15989037	3222	43.43	1.70	12	0.12	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.86	N	089980	500	79 억		375060	N	N	1006	N	00	N
56	20240221	100628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	150	2	0.75	283618320	14184	26.93	19860	20200	19830	26050	14050	20050	19995.63	2.35	0	-328	20743	20396	20003	19656	19263	20200	19460	80	6000	500	14830	50	1	15989037	3230	43.53	1.71	12	0.09	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	1.86	N	089980	500	79 억		375060	N	N	1006	N	00	N
57	20240221	090627	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19920	-130	5	-0.65	45719600	2303	4.37	19860	19920	19830	26050	14050	20050	19851.68	2.35	0	-1035	20743	20396	20003	19656	19263	20200	19460	80	6000	500	14830	10	1	15989037	3185	42.93	1.68	12	0.01	464.00	11845.00	36600	20230306	-45.57	17700	20231031	12.54	23500	-15.23	20240110	19500	2.15	20240201	36600	-45.57	20230306	17700	12.54	20231031	1.86	N	089980	500	79 억		375060	N	N	1006	N	00	N
58	20240220	160621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	-300	5	-1.47	1049535390	52572	150.54	20350	20350	19610	26450	14250	20350	19963.28	2.31	0	2376	20716	20532	20266	20082	19816	20625	20175	80	6100	500	15050	50	1	15989037	3206	43.21	1.69	12	0.33	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.86	N	089980	500	79 억		368563	N	N	1006	N	00	N
59	20240220	150624	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	-350	5	-1.72	994561500	49824	142.67	20350	20350	19610	26450	14250	20350	19961.49	2.31	0	2267	20716	20532	20266	20082	19816	20625	20175	80	6100	500	15050	50	1	15989037	3198	43.10	1.69	12	0.31	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.86	N	089980	500	79 억		368563	N	N	390	N	00	N
60	20240220	140626	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	-300	5	-1.47	907268460	45461	130.17	20350	20350	19610	26450	14250	20350	19957.07	2.31	0	1464	20716	20532	20266	20082	19816	20625	20175	80	6100	500	15050	50	1	15989037	3206	43.21	1.69	12	0.28	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.86	N	089980	500	79 억		368563	N	N	390	N	00	N
61	20240220	130626	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	-350	5	-1.72	785769190	39395	112.81	20350	20350	19610	26450	14250	20350	19945.91	2.31	0	-1150	20716	20532	20266	20082	19816	20625	20175	80	6100	500	15050	50	1	15989037	3198	43.10	1.69	12	0.25	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.86	N	089980	500	79 억		368563	N	N	390	N	00	N
62	20240220	120620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19990	-360	5	-1.77	723335140	36272	103.86	20350	20350	19610	26450	14250	20350	19941.97	2.31	0	-482	20716	20532	20266	20082	19816	20625	20175	80	6100	500	15050	10	1	15989037	3196	43.08	1.69	12	0.23	464.00	11845.00	36600	20230306	-45.38	17700	20231031	12.94	23500	-14.94	20240110	19500	2.51	20240201	36600	-45.38	20230306	17700	12.94	20231031	1.86	N	089980	500	79 억		368563	N	N	390	N	00	N
63	20240220	110622	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	-350	5	-1.72	524074810	26272	75.23	20350	20350	19610	26450	14250	20350	19948.04	2.31	0	-2408	20716	20532	20266	20082	19816	20625	20175	80	6100	500	15050	50	1	15989037	3198	43.10	1.69	12	0.16	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.86	N	089980	500	79 억		368563	N	N	390	N	00	N
64	20240220	100613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19950	-400	5	-1.97	406315300	20395	58.40	20350	20350	19610	26450	14250	20350	19922.30	2.31	0	-4724	20716	20532	20266	20082	19816	20625	20175	80	6100	500	15050	10	1	15989037	3190	43.00	1.68	12	0.13	464.00	11845.00	36600	20230306	-45.49	17700	20231031	12.71	23500	-15.11	20240110	19500	2.31	20240201	36600	-45.49	20230306	17700	12.71	20231031	1.86	N	089980	500	79 억		368563	N	N	390	N	00	N
65	20240220	090628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	-200	5	-0.98	29808400	1479	4.24	20350	20350	20050	26450	14250	20350	20154.43	2.31	0	-134	20716	20532	20266	20082	19816	20625	20175	80	6100	500	15050	50	1	15989037	3222	43.43	1.70	12	0.01	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.86	N	089980	500	79 억		368563	N	N	390	N	00	N
66	20240219	160623	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20350	50	2	0.25	694784450	34278	98.08	20200	20450	20000	26350	14250	20300	20268.89	2.30	0	1281	20646	20472	20226	20052	19806	20560	20140	80	6050	500	15020	50	1	15989037	3254	43.86	1.72	12	0.21	464.00	11845.00	36600	20230306	-44.40	17700	20231031	14.97	23500	-13.40	20240110	19500	4.36	20240201	36600	-44.40	20230306	17700	14.97	20231031	1.82	N	089980	500	79 억		367683	N	N	390	N	00	N
67	20240219	150628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	-100	5	-0.49	648081900	31978	91.50	20200	20450	20000	26350	14250	20300	20266.49	2.30	0	2469	20646	20472	20226	20052	19806	20560	20140	80	6050	500	15020	50	1	15989037	3230	43.53	1.71	12	0.20	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	1.82	N	089980	500	79 억		367683	N	N	277	N	00	N
68	20240219	140627	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	-100	5	-0.49	588516800	29031	83.07	20200	20450	20000	26350	14250	20300	20272.01	2.30	0	2119	20646	20472	20226	20052	19806	20560	20140	80	6050	500	15020	50	1	15989037	3230	43.53	1.71	12	0.18	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	1.82	N	089980	500	79 억		367683	N	N	277	N	00	N
69	20240219	130627	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20300	0	3	0.00	528522300	26068	74.59	20200	20450	20000	26350	14250	20300	20274.75	2.30	0	2311	20646	20472	20226	20052	19806	20560	20140	80	6050	500	15020	50	1	15989037	3246	43.75	1.71	12	0.16	464.00	11845.00	36600	20230306	-44.54	17700	20231031	14.69	23500	-13.62	20240110	19500	4.10	20240201	36600	-44.54	20230306	17700	14.69	20231031	1.82	N	089980	500	79 억		367683	N	N	277	N	00	N
70	20240219	120626	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20350	50	2	0.25	461290550	22748	65.09	20200	20450	20000	26350	14250	20300	20278.29	2.30	0	2123	20646	20472	20226	20052	19806	20560	20140	80	6050	500	15020	50	1	15989037	3254	43.86	1.72	12	0.14	464.00	11845.00	36600	20230306	-44.40	17700	20231031	14.97	23500	-13.40	20240110	19500	4.36	20240201	36600	-44.40	20230306	17700	14.97	20231031	1.82	N	089980	500	79 억		367683	N	N	277	N	00	N
71	20240219	110624	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20400	100	2	0.49	387069000	19103	54.66	20200	20450	20000	26350	14250	20300	20262.21	2.30	0	3333	20646	20472	20226	20052	19806	20560	20140	80	6050	500	15020	50	1	15989037	3262	43.97	1.72	12	0.12	464.00	11845.00	36600	20230306	-44.26	17700	20231031	15.25	23500	-13.19	20240110	19500	4.62	20240201	36600	-44.26	20230306	17700	15.25	20231031	1.82	N	089980	500	79 억		367683	N	N	277	N	00	N
72	20240219	100620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20350	50	2	0.25	281283050	13902	39.78	20200	20450	20000	26350	14250	20300	20233.28	2.30	0	2332	20646	20472	20226	20052	19806	20560	20140	80	6050	500	15020	50	1	15989037	3254	43.86	1.72	12	0.09	464.00	11845.00	36600	20230306	-44.40	17700	20231031	14.97	23500	-13.40	20240110	19500	4.36	20240201	36600	-44.40	20230306	17700	14.97	20231031	1.82	N	089980	500	79 억		367683	N	N	277	N	00	N
73	20240219	090620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20250	-50	5	-0.25	76298200	3789	10.84	20200	20300	20000	26350	14250	20300	20136.76	2.30	0	465	20646	20472	20226	20052	19806	20560	20140	80	6050	500	15020	50	1	15989037	3238	43.64	1.71	12	0.02	464.00	11845.00	36600	20230306	-44.67	17700	20231031	14.41	23500	-13.83	20240110	19500	3.85	20240201	36600	-44.67	20230306	17700	14.41	20231031	1.82	N	089980	500	79 억		367683	N	N	277	N	00	N
74	20240216	160618	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20300	250	2	1.25	691647040	34317	54.37	20250	20400	19980	26050	14050	20050	20154.35	2.30	0	894	20696	20372	20126	19802	19556	20250	19680	80	6000	500	14830	50	1	15989037	3246	43.75	1.71	12	0.21	464.00	11845.00	36600	20230306	-44.54	17700	20231031	14.69	23500	-13.62	20240110	19500	4.10	20240201	36600	-44.54	20230306	17700	14.69	20231031	1.81	N	089980	500	79 억		368134	N	N	277	N	00	N
75	20240216	150623	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	100	2	0.50	645705040	32045	50.77	20250	20400	19980	26050	14050	20050	20149.95	2.30	0	425	20696	20372	20126	19802	19556	20250	19680	80	6000	500	14830	50	1	15989037	3222	43.43	1.70	12	0.20	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.81	N	089980	500	79 억		368134	N	N	732	N	00	N
76	20240216	140626	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	150	2	0.75	538387890	26724	42.34	20250	20400	19980	26050	14050	20050	20146.23	2.30	0	370	20696	20372	20126	19802	19556	20250	19680	80	6000	500	14830	50	1	15989037	3230	43.53	1.71	12	0.17	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	1.81	N	089980	500	79 억		368134	N	N	732	N	00	N
77	20240216	130619	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	50	2	0.25	476463940	23659	37.49	20250	20400	19980	26050	14050	20050	20138.80	2.30	0	-1234	20696	20372	20126	19802	19556	20250	19680	80	6000	500	14830	50	1	15989037	3214	43.32	1.70	12	0.15	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.81	N	089980	500	79 억		368134	N	N	732	N	00	N
78	20240216	120620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	50	2	0.25	438204790	21755	34.47	20250	20400	19980	26050	14050	20050	20142.72	2.30	0	-1496	20696	20372	20126	19802	19556	20250	19680	80	6000	500	14830	50	1	15989037	3214	43.32	1.70	12	0.14	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.81	N	089980	500	79 억		368134	N	N	732	N	00	N
79	20240216	110628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	0	3	0.00	319556940	15836	25.09	20250	20400	19980	26050	14050	20050	20179.14	2.30	0	-1660	20696	20372	20126	19802	19556	20250	19680	80	6000	500	14830	50	1	15989037	3206	43.21	1.69	12	0.10	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.81	N	089980	500	79 억		368134	N	N	732	N	00	N
80	20240216	100621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	100	2	0.50	260923190	12920	20.47	20250	20400	19980	26050	14050	20050	20195.29	2.30	0	-1173	20696	20372	20126	19802	19556	20250	19680	80	6000	500	14830	50	1	15989037	3222	43.43	1.70	12	0.08	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.81	N	089980	500	79 억		368134	N	N	732	N	00	N
81	20240216	090614	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	50	2	0.25	23959540	1193	1.89	20250	20250	19980	26050	14050	20050	20083.44	2.30	0	-550	20696	20372	20126	19802	19556	20250	19680	80	6000	500	14830	50	1	15989037	3214	43.32	1.70	12	0.01	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.81	N	089980	500	79 억		368134	N	N	732	N	00	N
82	20240215	160617	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	-200	5	-0.99	1268987180	63059	138.18	20350	20450	19880	26300	14200	20250	20123.88	2.28	0	-695	20823	20536	20063	19776	19303	20680	19920	80	6050	500	14980	50	1	15989037	3206	43.21	1.69	12	0.39	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.80	N	089980	500	79 억		365199	N	N	732	N	00	N
83	20240215	150621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	-150	5	-0.74	1240097230	61620	135.03	20350	20450	19880	26300	14200	20250	20124.91	2.28	0	-443	20823	20536	20063	19776	19303	20680	19920	80	6050	500	14980	50	1	15989037	3214	43.32	1.70	12	0.39	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.80	N	089980	500	79 억		365199	N	N	840	N	00	N
84	20240215	140617	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	-200	5	-0.99	853652930	42506	93.14	20350	20400	19880	26300	14200	20250	20083.12	2.28	0	2330	20823	20536	20063	19776	19303	20680	19920	80	6050	500	14980	50	1	15989037	3206	43.21	1.69	12	0.27	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.80	N	089980	500	79 억		365199	N	N	840	N	00	N
85	20240215	130612	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	-200	5	-0.99	451080450	22366	49.01	20350	20400	20000	26300	14200	20250	20168.13	2.28	0	-6877	20823	20536	20063	19776	19303	20680	19920	80	6050	500	14980	50	1	15989037	3206	43.21	1.69	12	0.14	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.80	N	089980	500	79 억		365199	N	N	840	N	00	N
86	20240215	120616	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	-150	5	-0.74	363376350	18005	39.45	20350	20400	20000	26300	14200	20250	20181.97	2.28	0	-5725	20823	20536	20063	19776	19303	20680	19920	80	6050	500	14980	50	1	15989037	3214	43.32	1.70	12	0.11	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.80	N	089980	500	79 억		365199	N	N	840	N	00	N
87	20240215	110613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	-150	5	-0.74	317575300	15730	34.47	20350	20400	20000	26300	14200	20250	20189.15	2.28	0	-5525	20823	20536	20063	19776	19303	20680	19920	80	6050	500	14980	50	1	15989037	3214	43.32	1.70	12	0.10	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.80	N	089980	500	79 억		365199	N	N	840	N	00	N
88	20240215	100612	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	-50	5	-0.25	257871700	12768	27.98	20350	20400	20000	26300	14200	20250	20196.72	2.28	0	-4056	20823	20536	20063	19776	19303	20680	19920	80	6050	500	14980	50	1	15989037	3230	43.53	1.71	12	0.08	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	1.80	N	089980	500	79 억		365199	N	N	840	N	00	N
89	20240215	090614	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	-50	5	-0.25	124260050	6138	13.45	20350	20350	20100	26300	14200	20250	20244.39	2.28	0	-4601	20823	20536	20063	19776	19303	20680	19920	80	6050	500	14980	50	1	15989037	3230	43.53	1.71	12	0.04	464.00	11845.00	36600	20230306	-44.81	17700	20231031	14.12	23500	-14.04	20240110	19500	3.59	20240201	36600	-44.81	20230306	17700	14.12	20231031	1.80	N	089980	500	79 억		365199	N	N	840	N	00	N
90	20240214	160609	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20250	250	2	1.25	909404770	45628	86.46	19890	20350	19590	26000	14000	20000	19930.83	2.28	0	3012	20573	20286	20013	19726	19453	20430	19870	80	6000	500	14800	50	1	15989037	3238	43.64	1.71	12	0.29	464.00	11845.00	36600	20230306	-44.67	17700	20231031	14.41	23500	-13.83	20240110	19500	3.85	20240201	36600	-44.67	20230306	17700	14.41	20231031	1.81	N	089980	500	79 억		364368	N	N	840	N	00	N
91	20240214	150610	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20250	250	2	1.25	852377220	42808	81.12	19890	20350	19590	26000	14000	20000	19911.63	2.28	0	1538	20573	20286	20013	19726	19453	20430	19870	80	6000	500	14800	50	1	15989037	3238	43.64	1.71	12	0.27	464.00	11845.00	36600	20230306	-44.67	17700	20231031	14.41	23500	-13.83	20240110	19500	3.85	20240201	36600	-44.67	20230306	17700	14.41	20231031	1.81	N	089980	500	79 억		364368	N	N	409	N	00	N
92	20240214	140608	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	150	2	0.75	672495120	33940	64.32	19890	20250	19590	26000	14000	20000	19814.23	2.28	0	-611	20573	20286	20013	19726	19453	20430	19870	80	6000	500	14800	50	1	15989037	3222	43.43	1.70	12	0.21	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.81	N	089980	500	79 억		364368	N	N	409	N	00	N
93	20240214	130610	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	50	2	0.25	570957670	28888	54.74	19890	20100	19590	26000	14000	20000	19764.53	2.28	0	-3879	20573	20286	20013	19726	19453	20430	19870	80	6000	500	14800	50	1	15989037	3206	43.21	1.69	12	0.18	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.81	N	089980	500	79 억		364368	N	N	409	N	00	N
94	20240214	120605	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	50	2	0.25	541749620	27431	51.98	19890	20050	19590	26000	14000	20000	19749.54	2.28	0	-4328	20573	20286	20013	19726	19453	20430	19870	80	6000	500	14800	50	1	15989037	3206	43.21	1.69	12	0.17	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.81	N	089980	500	79 억		364368	N	N	409	N	00	N
95	20240214	110611	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19810	-190	5	-0.95	453485150	23004	43.59	19890	19900	19590	26000	14000	20000	19713.32	2.28	0	-5868	20573	20286	20013	19726	19453	20430	19870	80	6000	500	14800	10	1	15989037	3167	42.69	1.67	12	0.14	464.00	11845.00	36600	20230306	-45.87	17700	20231031	11.92	23500	-15.70	20240110	19500	1.59	20240201	36600	-45.87	20230306	17700	11.92	20231031	1.81	N	089980	500	79 억		364368	N	N	409	N	00	N
96	20240214	090601	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19820	-180	5	-0.90	34931900	1760	3.34	19890	19900	19750	26000	14000	20000	19847.67	2.28	0	-988	20573	20286	20013	19726	19453	20430	19870	80	6000	500	14800	10	1	15989037	3169	42.72	1.67	12	0.01	464.00	11845.00	36600	20230306	-45.85	17700	20231031	11.98	23500	-15.66	20240110	19500	1.64	20240201	36600	-45.85	20230306	17700	11.98	20231031	1.81	N	089980	500	79 억		364368	N	N	409	N	00	N
97	20240213	160603	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	260	2	1.32	1058740990	52735	241.28	19740	20300	19740	25650	13820	19740	20077.41	2.19	0	7663	20080	19910	19740	19570	19400	19995	19655	80	5910	500	14600	50	1	15989037	3198	43.10	1.69	12	0.33	464.00	11845.00	36600	20230306	-45.36	17700	20231031	12.99	23500	-14.89	20240110	19500	2.56	20240201	36600	-45.36	20230306	17700	12.99	20231031	1.81	N	089980	500	79 억		349579	N	N	409	N	00	N
98	20240213	150601	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	310	2	1.57	1024848840	51041	233.53	19740	20300	19740	25650	13820	19740	20079.60	2.19	0	8061	20080	19910	19740	19570	19400	19995	19655	80	5910	500	14600	50	1	15989037	3206	43.21	1.69	12	0.32	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.81	N	089980	500	79 억		349579	N	N	201	N	00	N
99	20240213	140609	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	410	2	2.08	852348420	42431	194.14	19740	20300	19740	25650	13820	19740	20088.69	2.19	0	3787	20080	19910	19740	19570	19400	19995	19655	80	5910	500	14600	50	1	15989037	3222	43.43	1.70	12	0.27	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.81	N	089980	500	79 억		349579	N	N	201	N	00	N
100	20240213	130601	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	410	2	2.08	752130170	37455	171.37	19740	20300	19740	25650	13820	19740	20081.81	2.19	0	3261	20080	19910	19740	19570	19400	19995	19655	80	5910	500	14600	50	1	15989037	3222	43.43	1.70	12	0.23	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.81	N	089980	500	79 억		349579	N	N	201	N	00	N
101	20240213	120608	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20150	410	2	2.08	549519970	27441	125.55	19740	20200	19740	25650	13820	19740	20026.55	2.19	0	971	20080	19910	19740	19570	19400	19995	19655	80	5910	500	14600	50	1	15989037	3222	43.43	1.70	12	0.17	464.00	11845.00	36600	20230306	-44.95	17700	20231031	13.84	23500	-14.26	20240110	19500	3.33	20240201	36600	-44.95	20230306	17700	13.84	20231031	1.81	N	089980	500	79 억		349579	N	N	201	N	00	N
102	20240213	110607	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	360	2	1.82	467689970	23374	106.95	19740	20200	19740	25650	13820	19740	20010.14	2.19	0	-97	20080	19910	19740	19570	19400	19995	19655	80	5910	500	14600	50	1	15989037	3214	43.32	1.70	12	0.15	464.00	11845.00	36600	20230306	-45.08	17700	20231031	13.56	23500	-14.47	20240110	19500	3.08	20240201	36600	-45.08	20230306	17700	13.56	20231031	1.81	N	089980	500	79 억		349579	N	N	201	N	00	N
103	20240213	100508	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	310	2	1.57	337760440	16907	77.36	19740	20200	19740	25650	13820	19740	19978.96	2.19	0	1220	20080	19910	19740	19570	19400	19995	19655	80	5910	500	14600	50	1	15989037	3206	43.21	1.69	12	0.11	464.00	11845.00	36600	20230306	-45.22	17700	20231031	13.28	23500	-14.68	20240110	19500	2.82	20240201	36600	-45.22	20230306	17700	13.28	20231031	1.81	N	089980	500	79 억		349579	N	N	201	N	00	N