KissMeData/114840/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160845	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21100	-400	5	-1.86	2174206850	101651	67.61	21300	21800	20950	27950	15050	21500	21389.72	5.39	-10441	22766	22132	21666	21032	20566	22450	21350	87	6450	500	15480	50	1	17319900	3654	18.10	5.26	12	0.59	1166.00	4011.00	45150	20240603	-53.27	16120	20240228	30.89	28600	-26.22	20250207	18510	13.99	20250102	45150	-53.27	20240603	16120	30.89	20240228	2.22	N	114840	500	86 억	933852	N	N	3159	N	N
3	20250228	150849	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21200	-300	5	-1.40	2016326600	94192	62.65	21300	21800	20950	27950	15050	21500	21406.54	5.39	-11426	22766	22132	21666	21032	20566	22450	21350	87	6450	500	15480	50	1	17319900	3672	18.18	5.29	12	0.54	1166.00	4011.00	45150	20240603	-53.05	16120	20240228	31.51	28600	-25.87	20250207	18510	14.53	20250102	45150	-53.05	20240603	16120	31.51	20240228	2.22	N	114840	500	86 억	933852	N	N	3111	N	N
4	20250228	140851	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21300	-200	5	-0.93	1719841250	80213	53.35	21300	21800	20950	27950	15050	21500	21440.91	5.39	-12475	22766	22132	21666	21032	20566	22450	21350	87	6450	500	15480	50	1	17319900	3689	18.27	5.31	12	0.46	1166.00	4011.00	45150	20240603	-52.82	16120	20240228	32.13	28600	-25.52	20250207	18510	15.07	20250102	45150	-52.82	20240603	16120	32.13	20240228	2.22	N	114840	500	86 억	933852	N	N	3111	N	N
5	20250228	130846	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21500	0	3	0.00	1523229400	71065	47.27	21300	21800	20950	27950	15050	21500	21434.29	5.39	-8049	22766	22132	21666	21032	20566	22450	21350	87	6450	500	15480	50	1	17319900	3724	18.44	5.36	12	0.41	1166.00	4011.00	45150	20240603	-52.38	16120	20240228	33.37	28600	-24.83	20250207	18510	16.15	20250102	45150	-52.38	20240603	16120	33.37	20240228	2.22	N	114840	500	86 억	933852	N	N	3111	N	N
6	20250228	120843	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21350	-150	5	-0.70	1280305100	59719	39.72	21300	21800	20950	27950	15050	21500	21438.80	5.39	-5552	22766	22132	21666	21032	20566	22450	21350	87	6450	500	15480	50	1	17319900	3698	18.31	5.32	12	0.34	1166.00	4011.00	45150	20240603	-52.71	16120	20240228	32.44	28600	-25.35	20250207	18510	15.34	20250102	45150	-52.71	20240603	16120	32.44	20240228	2.22	N	114840	500	86 억	933852	N	N	3111	N	N
7	20250228	110843	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21600	100	2	0.47	1010515200	47169	31.37	21300	21800	20950	27950	15050	21500	21423.25	5.39	-1504	22766	22132	21666	21032	20566	22450	21350	87	6450	500	15480	50	1	17319900	3741	18.52	5.39	12	0.27	1166.00	4011.00	45150	20240603	-52.16	16120	20240228	34.00	28600	-24.48	20250207	18510	16.69	20250102	45150	-52.16	20240603	16120	34.00	20240228	2.22	N	114840	500	86 억	933852	N	N	3111	N	N
8	20250228	100842	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21600	100	2	0.47	782245700	36580	24.33	21300	21800	20950	27950	15050	21500	21384.45	5.39	-227	22766	22132	21666	21032	20566	22450	21350	87	6450	500	15480	50	1	17319900	3741	18.52	5.39	12	0.21	1166.00	4011.00	45150	20240603	-52.16	16120	20240228	34.00	28600	-24.48	20250207	18510	16.69	20250102	45150	-52.16	20240603	16120	34.00	20240228	2.22	N	114840	500	86 억	933852	N	N	3111	N	N
9	20250228	090845	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21100	-400	5	-1.86	123172100	5843	3.89	21300	21400	20950	27950	15050	21500	21078.63	5.39	662	22766	22132	21666	21032	20566	22450	21350	87	6450	500	15480	50	1	17319900	3654	18.10	5.26	12	0.03	1166.00	4011.00	45150	20240603	-53.27	16120	20240228	30.89	28600	-26.22	20250207	18510	13.99	20250102	45150	-53.27	20240603	16120	30.89	20240228	2.22	N	114840	500	86 억	933852	N	N	3111	N	N
10	20250227	160837	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21500	400	2	1.90	3233112500	148881	47.45	21300	22300	21200	27400	14800	21100	21716.23	5.34	7460	22566	21832	21166	20432	19766	21500	20100	87	6300	500	15190	50	1	17319900	3724	18.44	5.36	12	0.86	1166.00	4011.00	45150	20240603	-52.38	16120	20240228	33.37	28600	-24.83	20250207	18510	16.15	20250102	45150	-52.38	20240603	16120	33.37	20240228	2.20	N	114840	500	86 억	924924	N	N	3111	N	N
11	20250227	150837	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21450	350	2	1.66	3132212050	144185	45.95	21300	22300	21200	27400	14800	21100	21723.60	5.34	6527	22566	21832	21166	20432	19766	21500	20100	87	6300	500	15190	50	1	17319900	3715	18.40	5.35	12	0.83	1166.00	4011.00	45150	20240603	-52.49	16120	20240228	33.06	28600	-25.00	20250207	18510	15.88	20250102	45150	-52.49	20240603	16120	33.06	20240228	2.20	N	114840	500	86 억	924924	N	N	3745	N	N
12	20250227	140839	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21550	450	2	2.13	2783322900	127992	40.79	21300	22300	21200	27400	14800	21100	21746.11	5.34	3199	22566	21832	21166	20432	19766	21500	20100	87	6300	500	15190	50	1	17319900	3732	18.48	5.37	12	0.74	1166.00	4011.00	45150	20240603	-52.27	16120	20240228	33.68	28600	-24.65	20250207	18510	16.42	20250102	45150	-52.27	20240603	16120	33.68	20240228	2.20	N	114840	500	86 억	924924	N	N	3745	N	N
13	20250227	130837	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22000	900	2	4.27	2420029250	111286	35.47	21300	22300	21200	27400	14800	21100	21746.09	5.34	4877	22566	21832	21166	20432	19766	21500	20100	87	6300	500	15190	50	1	17319900	3810	18.87	5.48	12	0.64	1166.00	4011.00	45150	20240603	-51.27	16120	20240228	36.48	28600	-23.08	20250207	18510	18.85	20250102	45150	-51.27	20240603	16120	36.48	20240228	2.20	N	114840	500	86 억	924924	N	N	3745	N	N
14	20250227	120834	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21700	600	2	2.84	1480480850	68647	21.88	21300	22000	21200	27400	14800	21100	21566.64	5.34	4476	22566	21832	21166	20432	19766	21500	20100	87	6300	500	15190	50	1	17319900	3758	18.61	5.41	12	0.40	1166.00	4011.00	45150	20240603	-51.94	16120	20240228	34.62	28600	-24.13	20250207	18510	17.23	20250102	45150	-51.94	20240603	16120	34.62	20240228	2.20	N	114840	500	86 억	924924	N	N	3745	N	N
15	20250227	110841	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21500	400	2	1.90	1298393150	60210	19.19	21300	22000	21200	27400	14800	21100	21564.48	5.34	5432	22566	21832	21166	20432	19766	21500	20100	87	6300	500	15190	50	1	17319900	3724	18.44	5.36	12	0.35	1166.00	4011.00	45150	20240603	-52.38	16120	20240228	33.37	28600	-24.83	20250207	18510	16.15	20250102	45150	-52.38	20240603	16120	33.37	20240228	2.20	N	114840	500	86 억	924924	N	N	3745	N	N
16	20250227	100904	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21550	450	2	2.13	682195100	31866	10.16	21300	21650	21200	27400	14800	21100	21408.33	5.34	3429	22566	21832	21166	20432	19766	21500	20100	87	6300	500	15190	50	1	17319900	3732	18.48	5.37	12	0.18	1166.00	4011.00	45150	20240603	-52.27	16120	20240228	33.68	28600	-24.65	20250207	18510	16.42	20250102	45150	-52.27	20240603	16120	33.68	20240228	2.20	N	114840	500	86 억	924924	N	N	3745	N	N
17	20250227	090909	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21500	400	2	1.90	158647050	7431	2.37	21300	21550	21200	27400	14800	21100	21349.66	5.34	1807	22566	21832	21166	20432	19766	21500	20100	87	6300	500	15190	50	1	17319900	3724	18.44	5.36	12	0.04	1166.00	4011.00	45150	20240603	-52.38	16120	20240228	33.37	28600	-24.83	20250207	18510	16.15	20250102	45150	-52.38	20240603	16120	33.37	20240228	2.20	N	114840	500	86 억	924924	N	N	3745	N	N
18	20250226	160837	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21100	-950	5	-4.31	6570230000	311672	202.86	21850	21900	20500	28650	15450	22050	21080.58	5.54	-42329	22750	22400	22150	21800	21550	22350	21750	87	6600	500	15870	50	1	17319900	3654	18.10	5.26	12	1.80	1166.00	4011.00	45150	20240603	-53.27	16120	20240228	30.89	28600	-26.22	20250207	18510	13.99	20250102	45150	-53.27	20240603	16120	30.89	20240228	2.00	N	114840	500	86 억	959702	N	N	3745	N	N
19	20250226	150840	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21250	-800	5	-3.63	6333443200	300530	195.60	21850	21900	20500	28650	15450	22050	21074.25	5.54	-35951	22750	22400	22150	21800	21550	22350	21750	87	6600	500	15870	50	1	17319900	3680	18.22	5.30	12	1.74	1166.00	4011.00	45150	20240603	-52.93	16120	20240228	31.82	28600	-25.70	20250207	18510	14.80	20250102	45150	-52.93	20240603	16120	31.82	20240228	2.00	N	114840	500	86 억	959702	N	N	10099	N	N
20	20250226	140839	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21100	-950	5	-4.31	5526856200	262532	170.87	21850	21900	20500	28650	15450	22050	21052.12	5.54	-36908	22750	22400	22150	21800	21550	22350	21750	87	6600	500	15870	50	1	17319900	3654	18.10	5.26	12	1.52	1166.00	4011.00	45150	20240603	-53.27	16120	20240228	30.89	28600	-26.22	20250207	18510	13.99	20250102	45150	-53.27	20240603	16120	30.89	20240228	2.00	N	114840	500	86 억	959702	N	N	10099	N	N
21	20250226	130837	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21350	-700	5	-3.17	4884293700	232117	151.08	21850	21900	20500	28650	15450	22050	21042.38	5.54	-32826	22750	22400	22150	21800	21550	22350	21750	87	6600	500	15870	50	1	17319900	3698	18.31	5.32	12	1.34	1166.00	4011.00	45150	20240603	-52.71	16120	20240228	32.44	28600	-25.35	20250207	18510	15.34	20250102	45150	-52.71	20240603	16120	32.44	20240228	2.00	N	114840	500	86 억	959702	N	N	10099	N	N
22	20250226	120837	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21100	-950	5	-4.31	4190283900	199499	129.85	21850	21900	20500	28650	15450	22050	21004.03	5.54	-34723	22750	22400	22150	21800	21550	22350	21750	87	6600	500	15870	50	1	17319900	3654	18.10	5.26	12	1.15	1166.00	4011.00	45150	20240603	-53.27	16120	20240228	30.89	28600	-26.22	20250207	18510	13.99	20250102	45150	-53.27	20240603	16120	30.89	20240228	2.00	N	114840	500	86 억	959702	N	N	10099	N	N
23	20250226	110836	55	60.00	KSQ150	화학	N	N	N	Y	60	N	20950	-1100	5	-4.99	3673801750	174929	113.85	21850	21900	20500	28650	15450	22050	21001.67	5.54	-39436	22750	22400	22150	21800	21550	22350	21750	87	6600	500	15870	50	1	17319900	3629	17.97	5.22	12	1.01	1166.00	4011.00	45150	20240603	-53.60	16120	20240228	29.96	28600	-26.75	20250207	18510	13.18	20250102	45150	-53.60	20240603	16120	29.96	20240228	2.00	N	114840	500	86 억	959702	N	N	10099	N	N
24	20250226	100834	55	60.00	KSQ150	화학	N	N	N	Y	60	N	20950	-1100	5	-4.99	2868812750	136582	88.90	21850	21900	20500	28650	15450	22050	21004.33	5.54	-39525	22750	22400	22150	21800	21550	22350	21750	87	6600	500	15870	50	1	17319900	3629	17.97	5.22	12	0.79	1166.00	4011.00	45150	20240603	-53.60	16120	20240228	29.96	28600	-26.75	20250207	18510	13.18	20250102	45150	-53.60	20240603	16120	29.96	20240228	2.00	N	114840	500	86 억	959702	N	N	10099	N	N
25	20250226	090843	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21200	-850	5	-3.85	676926450	31583	20.56	21850	21900	21150	28650	15450	22050	21433.25	5.54	-10734	22750	22400	22150	21800	21550	22350	21750	87	6600	500	15870	50	1	17319900	3672	18.18	5.29	12	0.18	1166.00	4011.00	45150	20240603	-53.05	16120	20240228	31.51	28600	-25.87	20250207	18510	14.53	20250102	45150	-53.05	20240603	16120	31.51	20240228	2.00	N	114840	500	86 억	959702	N	N	10099	N	N
26	20250225	160830	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22050	-200	5	-0.90	3314574300	149715	45.33	22050	22500	21900	28900	15600	22250	22139.96	5.43	20431	23950	23100	22400	21550	20850	22750	21200	87	6650	500	16020	50	1	17319900	3819	18.91	5.50	12	0.86	1166.00	4011.00	45150	20240603	-51.16	16004	20240214	37.78	28600	-22.90	20250207	18510	19.12	20250102	45150	-51.16	20240603	16120	36.79	20240228	1.99	N	114840	500	86 억	940753	N	N	10099	N	N
27	20250225	150831	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22000	-250	5	-1.12	3096931950	139845	42.34	22050	22500	21900	28900	15600	22250	22145.40	5.43	19900	23950	23100	22400	21550	20850	22750	21200	87	6650	500	16020	50	1	17319900	3810	18.87	5.48	12	0.81	1166.00	4011.00	45150	20240603	-51.27	16004	20240214	37.47	28600	-23.08	20250207	18510	18.85	20250102	45150	-51.27	20240603	16120	36.48	20240228	1.99	N	114840	500	86 억	940753	N	N	10498	N	N
28	20250225	140829	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22200	-50	5	-0.22	2409244150	108706	32.92	22050	22500	21900	28900	15600	22250	22162.87	5.43	19861	23950	23100	22400	21550	20850	22750	21200	87	6650	500	16020	50	1	17319900	3845	19.04	5.53	12	0.63	1166.00	4011.00	45150	20240603	-50.83	16004	20240214	38.72	28600	-22.38	20250207	18510	19.94	20250102	45150	-50.83	20240603	16120	37.72	20240228	1.99	N	114840	500	86 억	940753	N	N	10498	N	N
29	20250225	130834	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22300	50	2	0.22	1715846050	77576	23.49	22050	22400	21900	28900	15600	22250	22118.12	5.43	11081	23950	23100	22400	21550	20850	22750	21200	87	6650	500	16020	50	1	17319900	3862	19.13	5.56	12	0.45	1166.00	4011.00	45150	20240603	-50.61	16004	20240214	39.34	28600	-22.03	20250207	18510	20.48	20250102	45150	-50.61	20240603	16120	38.34	20240228	1.99	N	114840	500	86 억	940753	N	N	10498	N	N
30	20250225	120831	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22150	-100	5	-0.45	1461984600	66176	20.04	22050	22350	21900	28900	15600	22250	22092.17	5.43	7247	23950	23100	22400	21550	20850	22750	21200	87	6650	500	16020	50	1	17319900	3836	19.00	5.52	12	0.38	1166.00	4011.00	45150	20240603	-50.94	16004	20240214	38.40	28600	-22.55	20250207	18510	19.67	20250102	45150	-50.94	20240603	16120	37.41	20240228	1.99	N	114840	500	86 억	940753	N	N	10498	N	N
31	20250225	110830	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22150	-100	5	-0.45	1202129700	54457	16.49	22050	22350	21900	28900	15600	22250	22074.58	5.43	2420	23950	23100	22400	21550	20850	22750	21200	87	6650	500	16020	50	1	17319900	3836	19.00	5.52	12	0.31	1166.00	4011.00	45150	20240603	-50.94	16004	20240214	38.40	28600	-22.55	20250207	18510	19.67	20250102	45150	-50.94	20240603	16120	37.41	20240228	1.99	N	114840	500	86 억	940753	N	N	10498	N	N
32	20250225	100828	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22250	0	3	0.00	831531200	37739	11.43	22050	22250	21900	28900	15600	22250	22033.26	5.43	-962	23950	23100	22400	21550	20850	22750	21200	87	6650	500	16020	50	1	17319900	3854	19.08	5.55	12	0.22	1166.00	4011.00	45150	20240603	-50.72	16004	20240214	39.03	28600	-22.20	20250207	18510	20.21	20250102	45150	-50.72	20240603	16120	38.03	20240228	1.99	N	114840	500	86 억	940753	N	N	10498	N	N
33	20250225	090834	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22050	-200	5	-0.90	225320200	10220	3.09	22050	22250	21950	28900	15600	22250	22045.32	5.43	-350	23950	23100	22400	21550	20850	22750	21200	87	6650	500	16020	50	1	17319900	3819	18.91	5.50	12	0.06	1166.00	4011.00	45150	20240603	-51.16	16004	20240214	37.78	28600	-22.90	20250207	18510	19.12	20250102	45150	-51.16	20240603	16120	36.79	20240228	1.99	N	114840	500	86 억	940753	N	N	10498	N	N
34	20250224	160824	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22250	-1100	5	-4.71	7260292050	327321	207.83	23250	23250	21700	30350	16350	23350	22180.95	5.20	23480	24250	23800	23350	22900	22450	23800	22900	86	7000	500	16810	50	1	17241944	3836	19.08	5.55	12	1.90	1166.00	4011.00	45150	20240603	-50.72	15304	20240213	45.39	28600	-22.20	20250207	18510	20.21	20250102	45150	-50.72	20240603	16120	38.03	20240228	2.08	N	114840	500	86 억	896247	N	N	10498	N	N
35	20250224	150824	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22300	-1050	5	-4.50	7037620950	317315	201.48	23250	23250	21700	30350	16350	23350	22178.66	5.20	26254	24250	23800	23350	22900	22450	23800	22900	86	7000	500	16810	50	1	17241944	3845	19.13	5.56	12	1.84	1166.00	4011.00	45150	20240603	-50.61	15304	20240213	45.71	28600	-22.03	20250207	18510	20.48	20250102	45150	-50.61	20240603	16120	38.34	20240228	2.08	N	114840	500	86 억	896247	N	N	27474	N	N
36	20250224	140822	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22200	-1150	5	-4.93	6186902250	279057	177.19	23250	23250	21700	30350	16350	23350	22170.75	5.20	25748	24250	23800	23350	22900	22450	23800	22900	86	7000	500	16810	50	1	17241944	3828	19.04	5.53	12	1.62	1166.00	4011.00	45150	20240603	-50.83	15304	20240213	45.06	28600	-22.38	20250207	18510	19.94	20250102	45150	-50.83	20240603	16120	37.72	20240228	2.08	N	114840	500	86 억	896247	N	N	27474	N	N
37	20250224	130824	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22200	-1150	5	-4.93	5539238850	249733	158.57	23250	23250	21700	30350	16350	23350	22180.64	5.20	26300	24250	23800	23350	22900	22450	23800	22900	86	7000	500	16810	50	1	17241944	3828	19.04	5.53	12	1.45	1166.00	4011.00	45150	20240603	-50.83	15304	20240213	45.06	28600	-22.38	20250207	18510	19.94	20250102	45150	-50.83	20240603	16120	37.72	20240228	2.08	N	114840	500	86 억	896247	N	N	27474	N	N
38	20250224	120821	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22100	-1250	5	-5.35	4962077500	223622	141.99	23250	23250	21700	30350	16350	23350	22189.58	5.20	28957	24250	23800	23350	22900	22450	23800	22900	86	7000	500	16810	50	1	17241944	3810	18.95	5.51	12	1.30	1166.00	4011.00	45150	20240603	-51.05	15304	20240213	44.41	28600	-22.73	20250207	18510	19.39	20250102	45150	-51.05	20240603	16120	37.10	20240228	2.08	N	114840	500	86 억	896247	N	N	27474	N	N
39	20250224	110819	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21950	-1400	5	-6.00	4255419200	191638	121.68	23250	23250	21700	30350	16350	23350	22205.51	5.20	34171	24250	23800	23350	22900	22450	23800	22900	86	7000	500	16810	50	1	17241944	3785	18.83	5.47	12	1.11	1166.00	4011.00	45150	20240603	-51.38	15304	20240213	43.43	28600	-23.25	20250207	18510	18.58	20250102	45150	-51.38	20240603	16120	36.17	20240228	2.08	N	114840	500	86 억	896247	N	N	27474	N	N
40	20250224	100820	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22450	-900	5	-3.85	1075802550	47287	30.03	23250	23250	22400	30350	16350	23350	22750.49	5.20	-3531	24250	23800	23350	22900	22450	23800	22900	86	7000	500	16810	50	1	17241944	3871	19.25	5.60	12	0.27	1166.00	4011.00	45150	20240603	-50.28	15304	20240213	46.69	28600	-21.50	20250207	18510	21.29	20250102	45150	-50.28	20240603	16120	39.27	20240228	2.08	N	114840	500	86 억	896247	N	N	27474	N	N
41	20250224	090826	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22800	-550	5	-2.36	194665550	8457	5.37	23250	23250	22750	30350	16350	23350	23018.27	5.20	-3175	24250	23800	23350	22900	22450	23800	22900	86	7000	500	16810	50	1	17241944	3931	19.55	5.68	12	0.05	1166.00	4011.00	45150	20240603	-49.50	15304	20240213	48.98	28600	-20.28	20250207	18510	23.18	20250102	45150	-49.50	20240603	16120	41.44	20240228	2.08	N	114840	500	86 억	896247	N	N	27474	N	N
42	20250221	160818	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23350	-100	5	-0.43	3614773650	155269	68.71	23350	23800	22900	30450	16450	23450	23280.40	5.11	12708	24383	23916	23633	23166	22883	23775	23025	86	7000	500	16880	50	1	17241944	4026	20.03	5.82	12	0.90	1166.00	4011.00	45150	20240603	-48.28	15304	20240213	52.57	28600	-18.36	20250207	18510	26.15	20250102	45150	-48.28	20240603	16120	44.85	20240228	1.95	N	114840	500	86 억	881548	N	N	27474	N	N
43	20250221	150822	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23300	-150	5	-0.64	3493361700	150068	66.41	23350	23800	22900	30450	16450	23450	23278.53	5.11	12222	24383	23916	23633	23166	22883	23775	23025	86	7000	500	16880	50	1	17241944	4017	19.98	5.81	12	0.87	1166.00	4011.00	45150	20240603	-48.39	15304	20240213	52.25	28600	-18.53	20250207	18510	25.88	20250102	45150	-48.39	20240603	16120	44.54	20240228	1.95	N	114840	500	86 억	881548	N	N	8139	N	N
44	20250221	140821	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23100	-350	5	-1.49	3039190900	130501	57.75	23350	23800	22900	30450	16450	23450	23288.64	5.11	8890	24383	23916	23633	23166	22883	23775	23025	86	7000	500	16880	50	1	17241944	3983	19.81	5.76	12	0.76	1166.00	4011.00	45150	20240603	-48.84	15304	20240213	50.94	28600	-19.23	20250207	18510	24.80	20250102	45150	-48.84	20240603	16120	43.30	20240228	1.95	N	114840	500	86 억	881548	N	N	8139	N	N
45	20250221	130819	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23400	-50	5	-0.21	2464880900	105718	46.78	23350	23800	22900	30450	16450	23450	23315.62	5.11	11386	24383	23916	23633	23166	22883	23775	23025	86	7000	500	16880	50	1	17241944	4035	20.07	5.83	12	0.61	1166.00	4011.00	45150	20240603	-48.17	15304	20240213	52.90	28600	-18.18	20250207	18510	26.42	20250102	45150	-48.17	20240603	16120	45.16	20240228	1.95	N	114840	500	86 억	881548	N	N	8139	N	N
46	20250221	120821	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23250	-200	5	-0.85	2144166500	91956	40.69	23350	23800	22900	30450	16450	23450	23317.31	5.11	12577	24383	23916	23633	23166	22883	23775	23025	86	7000	500	16880	50	1	17241944	4009	19.94	5.80	12	0.53	1166.00	4011.00	45150	20240603	-48.50	15304	20240213	51.92	28600	-18.71	20250207	18510	25.61	20250102	45150	-48.50	20240603	16120	44.23	20240228	1.95	N	114840	500	86 억	881548	N	N	8139	N	N
47	20250221	110816	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23450	0	3	0.00	1735365800	74476	32.96	23350	23800	22900	30450	16450	23450	23301.01	5.11	11472	24383	23916	23633	23166	22883	23775	23025	86	7000	500	16880	50	1	17241944	4043	20.11	5.85	12	0.43	1166.00	4011.00	45150	20240603	-48.06	15304	20240213	53.23	28600	-18.01	20250207	18510	26.69	20250102	45150	-48.06	20240603	16120	45.47	20240228	1.95	N	114840	500	86 억	881548	N	N	8139	N	N
48	20250221	100818	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23200	-250	5	-1.07	1130182900	48793	21.59	23350	23500	22900	30450	16450	23450	23162.81	5.11	13352	24383	23916	23633	23166	22883	23775	23025	86	7000	500	16880	50	1	17241944	4000	19.90	5.78	12	0.28	1166.00	4011.00	45150	20240603	-48.62	15304	20240213	51.59	28600	-18.88	20250207	18510	25.34	20250102	45150	-48.62	20240603	16120	43.92	20240228	1.95	N	114840	500	86 억	881548	N	N	8139	N	N
49	20250221	090821	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23100	-350	5	-1.49	507415200	21972	9.72	23350	23450	22900	30450	16450	23450	23093.72	5.11	8112	24383	23916	23633	23166	22883	23775	23025	86	7000	500	16880	50	1	17241944	3983	19.81	5.76	12	0.13	1166.00	4011.00	45150	20240603	-48.84	15304	20240213	50.94	28600	-19.23	20250207	18510	24.80	20250102	45150	-48.84	20240603	16120	43.30	20240228	1.95	N	114840	500	86 억	881548	N	N	8139	N	N
50	20250220	160815	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23450	100	2	0.43	5334668450	225293	92.40	23650	24100	23350	30350	16350	23350	23679.05	5.28	-43002	24183	23766	23133	22716	22083	23450	22400	86	7000	500	16810	50	1	17241944	4043	20.11	5.85	12	1.31	1166.00	4011.00	45150	20240603	-48.06	15304	20240213	53.23	28600	-18.01	20250207	18510	26.69	20250102	45150	-48.06	20240603	16120	45.47	20240228	1.84	N	114840	500	86 억	911035	N	N	8139	N	N
51	20250220	150817	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23400	50	2	0.21	5166904200	218137	89.47	23650	24100	23350	30350	16350	23350	23686.55	5.28	-41212	24183	23766	23133	22716	22083	23450	22400	86	7000	500	16810	50	1	17241944	4035	20.07	5.83	12	1.27	1166.00	4011.00	45150	20240603	-48.17	15304	20240213	52.90	28600	-18.18	20250207	18510	26.42	20250102	45150	-48.17	20240603	16120	45.16	20240228	1.84	N	114840	500	86 억	911035	N	N	6942	N	N
52	20250220	140817	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23750	400	2	1.71	4772634000	201356	82.59	23650	24100	23350	30350	16350	23350	23702.51	5.28	-36134	24183	23766	23133	22716	22083	23450	22400	86	7000	500	16810	50	1	17241944	4095	20.37	5.92	12	1.17	1166.00	4011.00	45150	20240603	-47.40	15304	20240213	55.19	28600	-16.96	20250207	18510	28.31	20250102	45150	-47.40	20240603	16120	47.33	20240228	1.84	N	114840	500	86 억	911035	N	N	6942	N	N
53	20250220	130815	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23850	500	2	2.14	4327624850	182531	74.86	23650	24100	23350	30350	16350	23350	23709.03	5.28	-33946	24183	23766	23133	22716	22083	23450	22400	86	7000	500	16810	50	1	17241944	4112	20.45	5.95	12	1.06	1166.00	4011.00	45150	20240603	-47.18	15304	20240213	55.84	28600	-16.61	20250207	18510	28.85	20250102	45150	-47.18	20240603	16120	47.95	20240228	1.84	N	114840	500	86 억	911035	N	N	6942	N	N
54	20250220	120816	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23400	50	2	0.21	3808340250	160595	65.87	23650	24100	23350	30350	16350	23350	23713.99	5.28	-31666	24183	23766	23133	22716	22083	23450	22400	86	7000	500	16810	50	1	17241944	4035	20.07	5.83	12	0.93	1166.00	4011.00	45150	20240603	-48.17	15304	20240213	52.90	28600	-18.18	20250207	18510	26.42	20250102	45150	-48.17	20240603	16120	45.16	20240228	1.84	N	114840	500	86 억	911035	N	N	6942	N	N
55	20250220	110816	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23750	400	2	1.71	3258502750	137320	56.32	23650	24100	23350	30350	16350	23350	23729.33	5.28	-27563	24183	23766	23133	22716	22083	23450	22400	86	7000	500	16810	50	1	17241944	4095	20.37	5.92	12	0.80	1166.00	4011.00	45150	20240603	-47.40	15304	20240213	55.19	28600	-16.96	20250207	18510	28.31	20250102	45150	-47.40	20240603	16120	47.33	20240228	1.84	N	114840	500	86 억	911035	N	N	6942	N	N
56	20250220	100815	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23600	250	2	1.07	1934162150	81846	33.57	23650	23950	23350	30350	16350	23350	23631.80	5.28	-23803	24183	23766	23133	22716	22083	23450	22400	86	7000	500	16810	50	1	17241944	4069	20.24	5.88	12	0.47	1166.00	4011.00	45150	20240603	-47.73	15304	20240213	54.21	28600	-17.48	20250207	18510	27.50	20250102	45150	-47.73	20240603	16120	46.40	20240228	1.84	N	114840	500	86 억	911035	N	N	6942	N	N
57	20250220	090819	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23600	250	2	1.07	729391150	30896	12.67	23650	23850	23350	30350	16350	23350	23608.14	5.28	-13491	24183	23766	23133	22716	22083	23450	22400	86	7000	500	16810	50	1	17241944	4069	20.24	5.88	12	0.18	1166.00	4011.00	45150	20240603	-47.73	15304	20240213	54.21	28600	-17.48	20250207	18510	27.50	20250102	45150	-47.73	20240603	16120	46.40	20240228	1.84	N	114840	500	86 억	911035	N	N	6942	N	N
58	20250219	160812	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23350	200	2	0.86	5609699000	242916	86.58	23550	23550	22500	30050	16250	23150	23091.99	5.30	-17109	25083	24116	23583	22616	22083	23850	22350	86	6900	500	16660	50	1	17241944	4026	20.03	5.82	12	1.41	1166.00	4011.00	45150	20240603	-48.28	14854	20240206	57.20	28600	-18.36	20250207	18510	26.15	20250102	45150	-48.28	20240603	16120	44.85	20240228	2.08	N	114840	500	86 억	914272	N	N	6942	N	N
59	20250219	150814	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23350	200	2	0.86	5300863000	229692	81.86	23550	23550	22500	30050	16250	23150	23078.00	5.30	-13122	25083	24116	23583	22616	22083	23850	22350	86	6900	500	16660	50	1	17241944	4026	20.03	5.82	12	1.33	1166.00	4011.00	45150	20240603	-48.28	14854	20240206	57.20	28600	-18.36	20250207	18510	26.15	20250102	45150	-48.28	20240603	16120	44.85	20240228	2.08	N	114840	500	86 억	914272	N	N	400	N	N
60	20250219	140811	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23250	100	2	0.43	4791282250	207810	74.06	23550	23550	22500	30050	16250	23150	23055.88	5.30	-8590	25083	24116	23583	22616	22083	23850	22350	86	6900	500	16660	50	1	17241944	4009	19.94	5.80	12	1.21	1166.00	4011.00	45150	20240603	-48.50	14854	20240206	56.52	28600	-18.71	20250207	18510	25.61	20250102	45150	-48.50	20240603	16120	44.23	20240228	2.08	N	114840	500	86 억	914272	N	N	400	N	N
61	20250219	130812	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23150	0	3	0.00	4483106900	194518	69.33	23550	23550	22500	30050	16250	23150	23047.04	5.30	-7286	25083	24116	23583	22616	22083	23850	22350	86	6900	500	16660	50	1	17241944	3992	19.85	5.77	12	1.13	1166.00	4011.00	45150	20240603	-48.73	14854	20240206	55.85	28600	-19.06	20250207	18510	25.07	20250102	45150	-48.73	20240603	16120	43.61	20240228	2.08	N	114840	500	86 억	914272	N	N	400	N	N
62	20250219	120811	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23150	0	3	0.00	3983931450	172948	61.64	23550	23550	22500	30050	16250	23150	23035.15	5.30	-1500	25083	24116	23583	22616	22083	23850	22350	86	6900	500	16660	50	1	17241944	3992	19.85	5.77	12	1.00	1166.00	4011.00	45150	20240603	-48.73	14854	20240206	55.85	28600	-19.06	20250207	18510	25.07	20250102	45150	-48.73	20240603	16120	43.61	20240228	2.08	N	114840	500	86 억	914272	N	N	400	N	N
63	20250219	110813	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22850	-300	5	-1.30	3402391300	147881	52.71	23550	23550	22500	30050	16250	23150	23007.23	5.30	6055	25083	24116	23583	22616	22083	23850	22350	86	6900	500	16660	50	1	17241944	3940	19.60	5.70	12	0.86	1166.00	4011.00	45150	20240603	-49.39	14854	20240206	53.83	28600	-20.10	20250207	18510	23.45	20250102	45150	-49.39	20240603	16120	41.75	20240228	2.08	N	114840	500	86 억	914272	N	N	400	N	N
64	20250219	100812	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23350	200	2	0.86	2232955650	96772	34.49	23550	23550	22500	30050	16250	23150	23074.07	5.30	641	25083	24116	23583	22616	22083	23850	22350	86	6900	500	16660	50	1	17241944	4026	20.03	5.82	12	0.56	1166.00	4011.00	45150	20240603	-48.28	14854	20240206	57.20	28600	-18.36	20250207	18510	26.15	20250102	45150	-48.28	20240603	16120	44.85	20240228	2.08	N	114840	500	86 억	914272	N	N	400	N	N
65	20250219	090814	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23000	-150	5	-0.65	594524550	25649	9.14	23550	23550	22900	30050	16250	23150	23179.73	5.30	-14708	25083	24116	23583	22616	22083	23850	22350	86	6900	500	16660	50	1	17241944	3966	19.73	5.73	12	0.15	1166.00	4011.00	45150	20240603	-49.06	14854	20240206	54.84	28600	-19.58	20250207	18510	24.26	20250102	45150	-49.06	20240603	16120	42.68	20240228	2.08	N	114840	500	86 억	914272	N	N	400	N	N
66	20250218	160810	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23150	-1100	5	-4.54	6541495550	277588	139.88	24250	24550	23050	31500	17000	24250	23565.58	5.23	15181	26150	25200	24700	23750	23250	24950	23500	86	7250	500	17460	50	1	17241944	3992	19.85	5.77	12	1.61	1166.00	4011.00	45150	20240603	-48.73	14779	20240205	56.64	28600	-19.06	20250207	18510	25.07	20250102	45150	-48.73	20240603	16120	43.61	20240228	1.97	N	114840	500	86 억	902158	N	N	400	N	N
67	20250218	150811	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23250	-1000	5	-4.12	5927231050	251087	126.52	24250	24550	23050	31500	17000	24250	23606.28	5.23	17671	26150	25200	24700	23750	23250	24950	23500	86	7250	500	17460	50	1	17241944	4009	19.94	5.80	12	1.46	1166.00	4011.00	45150	20240603	-48.50	14779	20240205	57.32	28600	-18.71	20250207	18510	25.61	20250102	45150	-48.50	20240603	16120	44.23	20240228	1.97	N	114840	500	86 억	902158	N	N	264	N	N
68	20250218	140812	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23400	-850	5	-3.51	4545472500	191759	96.63	24250	24550	23200	31500	17000	24250	23704.09	5.23	24961	26150	25200	24700	23750	23250	24950	23500	86	7250	500	17460	50	1	17241944	4035	20.07	5.83	12	1.11	1166.00	4011.00	45150	20240603	-48.17	14779	20240205	58.33	28600	-18.18	20250207	18510	26.42	20250102	45150	-48.17	20240603	16120	45.16	20240228	1.97	N	114840	500	86 억	902158	N	N	264	N	N
69	20250218	130809	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24000	-250	5	-1.03	2695812350	112856	56.87	24250	24550	23450	31500	17000	24250	23887.19	5.23	12380	26150	25200	24700	23750	23250	24950	23500	86	7250	500	17460	50	1	17241944	4138	20.58	5.98	12	0.65	1166.00	4011.00	45150	20240603	-46.84	14779	20240205	62.39	28600	-16.08	20250207	18510	29.66	20250102	45150	-46.84	20240603	16120	48.88	20240228	1.97	N	114840	500	86 억	902158	N	N	264	N	N
70	20250218	120811	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23850	-400	5	-1.65	2312810400	96868	48.81	24250	24550	23450	31500	17000	24250	23875.90	5.23	5200	26150	25200	24700	23750	23250	24950	23500	86	7250	500	17460	50	1	17241944	4112	20.45	5.95	12	0.56	1166.00	4011.00	45150	20240603	-47.18	14779	20240205	61.38	28600	-16.61	20250207	18510	28.85	20250102	45150	-47.18	20240603	16120	47.95	20240228	1.97	N	114840	500	86 억	902158	N	N	264	N	N
71	20250218	110809	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23850	-400	5	-1.65	2167348050	90764	45.74	24250	24550	23450	31500	17000	24250	23878.94	5.23	6176	26150	25200	24700	23750	23250	24950	23500	86	7250	500	17460	50	1	17241944	4112	20.45	5.95	12	0.53	1166.00	4011.00	45150	20240603	-47.18	14779	20240205	61.38	28600	-16.61	20250207	18510	28.85	20250102	45150	-47.18	20240603	16120	47.95	20240228	1.97	N	114840	500	86 억	902158	N	N	264	N	N
72	20250218	100809	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23900	-350	5	-1.44	1845218550	77253	38.93	24250	24550	23450	31500	17000	24250	23885.40	5.23	7565	26150	25200	24700	23750	23250	24950	23500	86	7250	500	17460	50	1	17241944	4121	20.50	5.96	12	0.45	1166.00	4011.00	45150	20240603	-47.07	14779	20240205	61.72	28600	-16.43	20250207	18510	29.12	20250102	45150	-47.07	20240603	16120	48.26	20240228	1.97	N	114840	500	86 억	902158	N	N	264	N	N
73	20250218	090812	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24200	-50	5	-0.21	218052550	8966	4.52	24250	24450	24150	31500	17000	24250	24319.94	5.23	-2573	26150	25200	24700	23750	23250	24950	23500	86	7250	500	17460	50	1	17241944	4173	20.75	6.03	12	0.05	1166.00	4011.00	45150	20240603	-46.40	14779	20240205	63.75	28600	-15.38	20250207	18510	30.74	20250102	45150	-46.40	20240603	16120	50.12	20240228	1.97	N	114840	500	86 억	902158	N	N	264	N	N
74	20250217	160809	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24250	-1150	5	-4.53	4878021550	197160	21.20	25400	25650	24200	33000	17800	25400	24741.93	5.25	-2607	29400	27400	24950	22950	20500	28400	23950	86	7600	500	18280	50	1	17241944	4181	20.80	6.05	12	1.14	1166.00	4011.00	45150	20240603	-46.29	14779	20240205	64.08	28600	-15.21	20250207	18510	31.01	20250102	45150	-46.29	20240603	16120	50.43	20240228	1.97	N	114840	500	86 억	905011	N	N	264	N	N
75	20250217	150808	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24400	-1000	5	-3.94	4443710000	179298	19.28	25400	25650	24200	33000	17800	25400	24783.94	5.25	2336	29400	27400	24950	22950	20500	28400	23950	86	7600	500	18280	50	1	17241944	4207	20.93	6.08	12	1.04	1166.00	4011.00	45150	20240603	-45.96	14779	20240205	65.10	28600	-14.69	20250207	18510	31.82	20250102	45150	-45.96	20240603	16120	51.36	20240228	1.97	N	114840	500	86 억	905011	N	N	530	N	N
76	20250217	140807	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24600	-800	5	-3.15	3491742150	140213	15.07	25400	25650	24400	33000	17800	25400	24903.13	5.25	-374	29400	27400	24950	22950	20500	28400	23950	86	7600	500	18280	50	1	17241944	4242	21.10	6.13	12	0.81	1166.00	4011.00	45150	20240603	-45.51	14779	20240205	66.45	28600	-13.99	20250207	18510	32.90	20250102	45150	-45.51	20240603	16120	52.61	20240228	1.97	N	114840	500	86 억	905011	N	N	530	N	N
77	20250217	130810	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24650	-750	5	-2.95	3164664100	126936	13.65	25400	25650	24400	33000	17800	25400	24931.18	5.25	4604	29400	27400	24950	22950	20500	28400	23950	86	7600	500	18280	50	1	17241944	4250	21.14	6.15	12	0.74	1166.00	4011.00	45150	20240603	-45.40	14779	20240205	66.79	28600	-13.81	20250207	18510	33.17	20250102	45150	-45.40	20240603	16120	52.92	20240228	1.97	N	114840	500	86 억	905011	N	N	530	N	N
78	20250217	120810	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24500	-900	5	-3.54	2833569250	113517	12.20	25400	25650	24400	33000	17800	25400	24961.63	5.25	7897	29400	27400	24950	22950	20500	28400	23950	86	7600	500	18280	50	1	17241944	4224	21.01	6.11	12	0.66	1166.00	4011.00	45150	20240603	-45.74	14779	20240205	65.78	28600	-14.34	20250207	18510	32.36	20250102	45150	-45.74	20240603	16120	51.99	20240228	1.97	N	114840	500	86 억	905011	N	N	530	N	N
79	20250217	110809	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24700	-700	5	-2.76	2601963350	104103	11.19	25400	25650	24400	33000	17800	25400	24994.12	5.25	10402	29400	27400	24950	22950	20500	28400	23950	86	7600	500	18280	50	1	17241944	4259	21.18	6.16	12	0.60	1166.00	4011.00	45150	20240603	-45.29	14779	20240205	67.13	28600	-13.64	20250207	18510	33.44	20250102	45150	-45.29	20240603	16120	53.23	20240228	1.97	N	114840	500	86 억	905011	N	N	530	N	N
80	20250217	100807	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24550	-850	5	-3.35	2175958100	86849	9.34	25400	25650	24550	33000	17800	25400	25054.50	5.25	6225	29400	27400	24950	22950	20500	28400	23950	86	7600	500	18280	50	1	17241944	4233	21.05	6.12	12	0.50	1166.00	4011.00	45150	20240603	-45.63	14779	20240205	66.11	28600	-14.16	20250207	18510	32.63	20250102	45150	-45.63	20240603	16120	52.30	20240228	1.97	N	114840	500	86 억	905011	N	N	530	N	N
81	20250217	090809	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25350	-50	5	-0.20	370127000	14606	1.57	25400	25650	25050	33000	17800	25400	25340.75	5.25	-4355	29400	27400	24950	22950	20500	28400	23950	86	7600	500	18280	50	1	17241944	4371	21.74	6.32	12	0.08	1166.00	4011.00	45150	20240603	-43.85	14779	20240205	71.53	28600	-11.36	20250207	18510	36.95	20250102	45150	-43.85	20240603	16120	57.26	20240228	1.97	N	114840	500	86 억	905011	N	N	530	N	N
82	20250214	160804	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25400	3150	2	14.16	23093215000	928118	375.36	22500	26950	22500	28900	15600	22250	24881.57	4.96	56177	23116	22682	22316	21882	21516	22500	21700	86	6650	500	16020	50	1	17241944	4379	21.78	6.33	12	5.38	1166.00	4011.00	45150	20240603	-43.74	14779	20240205	71.87	28600	-11.19	20250207	18510	37.22	20250102	45150	-43.74	20240603	16120	57.57	20240228	1.80	N	114840	500	86 억	854423	N	N	530	N	N
83	20250214	150803	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25450	3200	2	14.38	22673726500	911588	368.67	22500	26950	22500	28900	15600	22250	24872.78	4.96	59306	23116	22682	22316	21882	21516	22500	21700	86	6650	500	16020	50	1	17241944	4388	21.83	6.35	12	5.29	1166.00	4011.00	45150	20240603	-43.63	14779	20240205	72.20	28600	-11.01	20250207	18510	37.49	20250102	45150	-43.63	20240603	16120	57.88	20240228	1.80	N	114840	500	86 억	854423	N	N	1204	N	N
84	20250214	140803	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25050	2800	2	12.58	20699931650	834375	337.44	22500	26950	22500	28900	15600	22250	24808.91	4.96	63057	23116	22682	22316	21882	21516	22500	21700	86	6650	500	16020	50	1	17241944	4319	21.48	6.25	12	4.84	1166.00	4011.00	45150	20240603	-44.52	14779	20240205	69.50	28600	-12.41	20250207	18510	35.33	20250102	45150	-44.52	20240603	16120	55.40	20240228	1.80	N	114840	500	86 억	854423	N	N	1204	N	N
85	20250214	130806	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25500	3250	2	14.61	13437303000	554653	224.32	22500	25700	22500	28900	15600	22250	24226.50	4.96	51180	23116	22682	22316	21882	21516	22500	21700	86	6650	500	16020	50	1	17241944	4397	21.87	6.36	12	3.22	1166.00	4011.00	45150	20240603	-43.52	14779	20240205	72.54	28600	-10.84	20250207	18510	37.76	20250102	45150	-43.52	20240603	16120	58.19	20240228	1.80	N	114840	500	86 억	854423	N	N	1204	N	N
86	20250214	120804	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24850	2600	2	11.69	11887737150	492920	199.35	22500	25000	22500	28900	15600	22250	24116.97	4.96	47196	23116	22682	22316	21882	21516	22500	21700	86	6650	500	16020	50	1	17241944	4285	21.31	6.20	12	2.86	1166.00	4011.00	45150	20240603	-44.96	14779	20240205	68.14	28600	-13.11	20250207	18510	34.25	20250102	45150	-44.96	20240603	16120	54.16	20240228	1.80	N	114840	500	86 억	854423	N	N	1204	N	N
87	20250214	110800	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24500	2250	2	10.11	10835990950	450078	182.02	22500	25000	22500	28900	15600	22250	24075.81	4.96	39745	23116	22682	22316	21882	21516	22500	21700	86	6650	500	16020	50	1	17241944	4224	21.01	6.11	12	2.61	1166.00	4011.00	45150	20240603	-45.74	14779	20240205	65.78	28600	-14.34	20250207	18510	32.36	20250102	45150	-45.74	20240603	16120	51.99	20240228	1.80	N	114840	500	86 억	854423	N	N	1204	N	N
88	20250214	100801	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24550	2300	2	10.34	9079461550	378899	153.24	22500	24950	22500	28900	15600	22250	23962.75	4.96	35503	23116	22682	22316	21882	21516	22500	21700	86	6650	500	16020	50	1	17241944	4233	21.05	6.12	12	2.20	1166.00	4011.00	45150	20240603	-45.63	14779	20240205	66.11	28600	-14.16	20250207	18510	32.63	20250102	45150	-45.63	20240603	16120	52.30	20240228	1.80	N	114840	500	86 억	854423	N	N	1204	N	N
89	20250214	090805	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23300	1050	2	4.72	1535855300	66472	26.88	22500	23600	22500	28900	15600	22250	23105.30	4.96	8446	23116	22682	22316	21882	21516	22500	21700	86	6650	500	16020	50	1	17241944	4017	19.98	5.81	12	0.39	1166.00	4011.00	45150	20240603	-48.39	14779	20240205	57.66	28600	-18.53	20250207	18510	25.88	20250102	45150	-48.39	20240603	16120	44.54	20240228	1.80	N	114840	500	86 억	854423	N	N	1204	N	N
90	20250213	160756	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22250	300	2	1.37	5486815100	245492	51.33	22350	22750	21950	28500	15400	21950	22350.96	4.86	18011	23683	22816	22283	21416	20883	22550	21150	86	6550	500	15800	50	1	17241944	3836	19.08	5.55	12	1.42	1166.00	4011.00	45150	20240603	-50.72	14779	20240205	50.55	28600	-22.20	20250207	18510	20.21	20250102	45150	-50.72	20240603	16120	38.03	20240228	1.73	N	114840	500	86 억	838721	N	N	1204	N	N
91	20250213	150757	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22400	450	2	2.05	5084914850	227474	47.56	22350	22750	21950	28500	15400	21950	22353.83	4.86	16534	23683	22816	22283	21416	20883	22550	21150	86	6550	500	15800	50	1	17241944	3862	19.21	5.58	12	1.32	1166.00	4011.00	45150	20240603	-50.39	14779	20240205	51.57	28600	-21.68	20250207	18510	21.02	20250102	45150	-50.39	20240603	16120	38.96	20240228	1.73	N	114840	500	86 억	838721	N	N	0	N	N
92	20250213	140756	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22550	600	2	2.73	4432694050	198414	41.49	22350	22750	21950	28500	15400	21950	22340.63	4.86	11080	23683	22816	22283	21416	20883	22550	21150	86	6550	500	15800	50	1	17241944	3888	19.34	5.62	12	1.15	1166.00	4011.00	45150	20240603	-50.06	14779	20240205	52.58	28600	-21.15	20250207	18510	21.83	20250102	45150	-50.06	20240603	16120	39.89	20240228	1.73	N	114840	500	86 억	838721	N	N	0	N	N
93	20250213	130756	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22350	400	2	1.82	3761469150	168582	35.25	22350	22750	21950	28500	15400	21950	22312.40	4.86	6556	23683	22816	22283	21416	20883	22550	21150	86	6550	500	15800	50	1	17241944	3854	19.17	5.57	12	0.98	1166.00	4011.00	45150	20240603	-50.50	14779	20240205	51.23	28600	-21.85	20250207	18510	20.75	20250102	45150	-50.50	20240603	16120	38.65	20240228	1.73	N	114840	500	86 억	838721	N	N	0	N	N
94	20250213	120756	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22200	250	2	1.14	3368946500	150932	31.56	22350	22750	21950	28500	15400	21950	22320.96	4.86	3287	23683	22816	22283	21416	20883	22550	21150	86	6550	500	15800	50	1	17241944	3828	19.04	5.53	12	0.88	1166.00	4011.00	45150	20240603	-50.83	14779	20240205	50.21	28600	-22.38	20250207	18510	19.94	20250102	45150	-50.83	20240603	16120	37.72	20240228	1.73	N	114840	500	86 억	838721	N	N	0	N	N
95	20250213	110755	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22450	500	2	2.28	2915128600	130512	27.29	22350	22750	21950	28500	15400	21950	22336.10	4.86	-850	23683	22816	22283	21416	20883	22550	21150	86	6550	500	15800	50	1	17241944	3871	19.25	5.60	12	0.76	1166.00	4011.00	45150	20240603	-50.28	14779	20240205	51.90	28600	-21.50	20250207	18510	21.29	20250102	45150	-50.28	20240603	16120	39.27	20240228	1.73	N	114840	500	86 억	838721	N	N	0	N	N
96	20250213	100756	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22450	500	2	2.28	2143866450	96056	20.09	22350	22750	21950	28500	15400	21950	22318.92	4.86	-12438	23683	22816	22283	21416	20883	22550	21150	86	6550	500	15800	50	1	17241944	3871	19.25	5.60	12	0.56	1166.00	4011.00	45150	20240603	-50.28	14779	20240205	51.90	28600	-21.50	20250207	18510	21.29	20250102	45150	-50.28	20240603	16120	39.27	20240228	1.73	N	114840	500	86 억	838721	N	N	0	N	N
97	20250213	090753	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22500	550	2	2.51	534108450	23759	4.97	22350	22750	22250	28500	15400	21950	22480.26	4.86	-2531	23683	22816	22283	21416	20883	22550	21150	86	6550	500	15800	50	1	17241944	3879	19.30	5.61	12	0.14	1166.00	4011.00	45150	20240603	-50.17	14779	20240205	52.24	28600	-21.33	20250207	18510	21.56	20250102	45150	-50.17	20240603	16120	39.58	20240228	1.73	N	114840	500	86 억	838721	N	N	0	N	N
98	20250212	160750	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21950	-1050	5	-4.57	10595855450	475102	44.75	22850	23150	21750	29900	16100	23000	22302.15	4.83	22530	26733	24866	23833	21966	20933	24350	21450	86	6900	500	16560	50	1	17241944	3785	18.83	5.47	12	2.76	1166.00	4011.00	45150	20240603	-51.38	14779	20240205	48.52	28600	-23.25	20250207	18510	18.58	20250102	45150	-51.38	20240603	16120	36.17	20240228	1.65	N	114840	500	86 억	832555	N	N	295	N	N
99	20250212	150749	55	60.00	KSQ150	화학	N	N	N	Y	60	N	21950	-1050	5	-4.57	10270617450	460272	43.35	22850	23150	21750	29900	16100	23000	22314.09	4.83	23266	26733	24866	23833	21966	20933	24350	21450	86	6900	500	16560	50	1	17241944	3785	18.83	5.47	12	2.67	1166.00	4011.00	45150	20240603	-51.38	14779	20240205	48.52	28600	-23.25	20250207	18510	18.58	20250102	45150	-51.38	20240603	16120	36.17	20240228	1.65	N	114840	500	86 억	832555	N	N	295	N	N
100	20250212	140751	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22100	-900	5	-3.91	8020548800	357653	33.69	22850	23150	22000	29900	16100	23000	22425.35	4.83	16445	26733	24866	23833	21966	20933	24350	21450	86	6900	500	16560	50	1	17241944	3810	18.95	5.51	12	2.07	1166.00	4011.00	45150	20240603	-51.05	14779	20240205	49.54	28600	-22.73	20250207	18510	19.39	20250102	45150	-51.05	20240603	16120	37.10	20240228	1.65	N	114840	500	86 억	832555	N	N	295	N	N
101	20250212	130753	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22250	-750	5	-3.26	6928195950	308391	29.05	22850	23150	22000	29900	16100	23000	22465.45	4.83	14570	26733	24866	23833	21966	20933	24350	21450	86	6900	500	16560	50	1	17241944	3836	19.08	5.55	12	1.79	1166.00	4011.00	45150	20240603	-50.72	14779	20240205	50.55	28600	-22.20	20250207	18510	20.21	20250102	45150	-50.72	20240603	16120	38.03	20240228	1.65	N	114840	500	86 억	832555	N	N	295	N	N
102	20250212	120749	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22450	-550	5	-2.39	5623663650	250060	23.55	22850	23150	22000	29900	16100	23000	22489.06	4.83	18127	26733	24866	23833	21966	20933	24350	21450	86	6900	500	16560	50	1	17241944	3871	19.25	5.60	12	1.45	1166.00	4011.00	45150	20240603	-50.28	14779	20240205	51.90	28600	-21.50	20250207	18510	21.29	20250102	45150	-50.28	20240603	16120	39.27	20240228	1.65	N	114840	500	86 억	832555	N	N	295	N	N
103	20250212	110748	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23100	100	2	0.43	4516633300	201067	18.94	22850	23150	22000	29900	16100	23000	22463.07	4.83	19369	26733	24866	23833	21966	20933	24350	21450	86	6900	500	16560	50	1	17241944	3983	19.81	5.76	12	1.17	1166.00	4011.00	45150	20240603	-48.84	14779	20240205	56.30	28600	-19.23	20250207	18510	24.80	20250102	45150	-48.84	20240603	16120	43.30	20240228	1.65	N	114840	500	86 억	832555	N	N	295	N	N
104	20250212	100743	55	60.00	KSQ150	화학	N	N	N	Y	60	N	22300	-700	5	-3.04	3050291650	136238	12.83	22850	23100	22000	29900	16100	23000	22389.00	4.83	18613	26733	24866	23833	21966	20933	24350	21450	86	6900	500	16560	50	1	17241944	3845	19.13	5.56	12	0.79	1166.00	4011.00	45150	20240603	-50.61	14779	20240205	50.89	28600	-22.03	20250207	18510	20.48	20250102	45150	-50.61	20240603	16120	38.34	20240228	1.65	N	114840	500	86 억	832555	N	N	295	N	N
105	20250212	090744	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23050	50	2	0.22	220608350	9645	0.91	22850	23050	22650	29900	16100	23000	22871.53	4.83	-720	26733	24866	23833	21966	20933	24350	21450	86	6900	500	16560	50	1	17241944	3974	19.77	5.75	12	0.06	1166.00	4011.00	45150	20240603	-48.95	14779	20240205	55.96	28600	-19.41	20250207	18510	24.53	20250102	45150	-48.95	20240603	16120	42.99	20240228	1.65	N	114840	500	86 억	832555	N	N	295	N	N
106	20250211	160752	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23000	-4200	5	-15.44	25495629150	1054762	451.67	25200	25700	22800	35350	19050	27200	24169.50	5.42	-30969	28766	27982	26866	26082	24966	28375	26475	86	8150	500	19580	50	1	17241944	3966	19.73	5.73	12	6.12	1166.00	4011.00	45150	20240603	-49.06	14779	20240205	55.63	28600	-19.58	20250207	18510	24.26	20250102	45150	-49.06	20240603	16120	42.68	20240228	1.71	N	114840	500	86 억	933960	N	N	295	N	N
107	20250211	150751	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23250	-3950	5	-14.52	24783782700	1023941	438.47	25200	25700	22800	35350	19050	27200	24200.97	5.42	-23871	28766	27982	26866	26082	24966	28375	26475	86	8150	500	19580	50	1	17241944	4009	19.94	5.80	12	5.94	1166.00	4011.00	45150	20240603	-48.50	14779	20240205	57.32	28600	-18.71	20250207	18510	25.61	20250102	45150	-48.50	20240603	16120	44.23	20240228	1.71	N	114840	500	86 억	933960	N	N	1373	N	N
108	20250211	140752	55	60.00	KSQ150	화학	N	N	N	Y	60	N	23400	-3800	5	-13.97	20547092300	840969	360.12	25200	25700	23300	35350	19050	27200	24428.88	5.42	-29258	28766	27982	26866	26082	24966	28375	26475	86	8150	500	19580	50	1	17241944	4035	20.07	5.83	12	4.88	1166.00	4011.00	45150	20240603	-48.17	14779	20240205	58.33	28600	-18.18	20250207	18510	26.42	20250102	45150	-48.17	20240603	16120	45.16	20240228	1.71	N	114840	500	86 억	933960	N	N	1373	N	N
109	20250211	130751	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24000	-3200	5	-11.76	17385212050	706864	302.69	25200	25700	23800	35350	19050	27200	24590.64	5.42	-31533	28766	27982	26866	26082	24966	28375	26475	86	8150	500	19580	50	1	17241944	4138	20.58	5.98	12	4.10	1166.00	4011.00	45150	20240603	-46.84	14779	20240205	62.39	28600	-16.08	20250207	18510	29.66	20250102	45150	-46.84	20240603	16120	48.88	20240228	1.71	N	114840	500	86 억	933960	N	N	1373	N	N
110	20250211	120750	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24200	-3000	5	-11.03	15609707000	633143	271.12	25200	25700	23800	35350	19050	27200	24649.72	5.42	-30253	28766	27982	26866	26082	24966	28375	26475	86	8150	500	19580	50	1	17241944	4173	20.75	6.03	12	3.67	1166.00	4011.00	45150	20240603	-46.40	14779	20240205	63.75	28600	-15.38	20250207	18510	30.74	20250102	45150	-46.40	20240603	16120	50.12	20240228	1.71	N	114840	500	86 억	933960	N	N	1373	N	N
111	20250211	110751	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24450	-2750	5	-10.11	13409302950	542508	232.31	25200	25700	23800	35350	19050	27200	24712.02	5.42	-28304	28766	27982	26866	26082	24966	28375	26475	86	8150	500	19580	50	1	17241944	4216	20.97	6.10	12	3.15	1166.00	4011.00	45150	20240603	-45.85	14779	20240205	65.44	28600	-14.51	20250207	18510	32.09	20250102	45150	-45.85	20240603	16120	51.67	20240228	1.71	N	114840	500	86 억	933960	N	N	1373	N	N
112	20250211	100752	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24900	-2300	5	-8.46	11307270800	457029	195.71	25200	25700	23800	35350	19050	27200	24734.67	5.42	-14122	28766	27982	26866	26082	24966	28375	26475	86	8150	500	19580	50	1	17241944	4293	21.36	6.21	12	2.65	1166.00	4011.00	45150	20240603	-44.85	14779	20240205	68.48	28600	-12.94	20250207	18510	34.52	20250102	45150	-44.85	20240603	16120	54.47	20240228	1.71	N	114840	500	86 억	933960	N	N	1373	N	N
113	20250211	090754	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24800	-2400	5	-8.82	5794673350	236821	101.41	25200	25250	23800	35350	19050	27200	24455.37	5.42	-22894	28766	27982	26866	26082	24966	28375	26475	86	8150	500	19580	50	1	17241944	4276	21.27	6.18	12	1.37	1166.00	4011.00	45150	20240603	-45.07	14779	20240205	67.81	28600	-13.29	20250207	18510	33.98	20250102	45150	-45.07	20240603	16120	53.85	20240228	1.71	N	114840	500	86 억	933960	N	N	1373	N	N
114	20250210	160748	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27200	250	2	0.93	5631480500	212808	95.53	26650	27650	25750	35000	18900	26950	26461.88	5.52	-7440	29483	28216	27333	26066	25183	27775	25625	86	8050	500	19400	50	1	17241944	4690	23.33	6.78	12	1.23	1166.00	4011.00	45150	20240603	-39.76	14779	20240205	84.04	28600	-4.90	20250207	18510	46.95	20250102	45150	-39.76	20240603	16120	68.73	20240228	1.78	N	114840	500	86 억	951402	N	N	1373	N	N
115	20250210	150747	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27500	550	2	2.04	5401662800	204410	91.76	26650	27650	25750	35000	18900	26950	26425.17	5.52	-6482	29483	28216	27333	26066	25183	27775	25625	86	8050	500	19400	50	1	17241944	4742	23.58	6.86	12	1.19	1166.00	4011.00	45150	20240603	-39.09	14779	20240205	86.07	28600	-3.85	20250207	18510	48.57	20250102	45150	-39.09	20240603	16120	70.60	20240228	1.78	N	114840	500	86 억	951402	N	N	5974	N	N
116	20250210	140745	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26050	-900	5	-3.34	3727800800	142093	63.78	26650	26900	25750	35000	18900	26950	26234.03	5.52	12111	29483	28216	27333	26066	25183	27775	25625	86	8050	500	19400	50	1	17241944	4492	22.34	6.49	12	0.82	1166.00	4011.00	45150	20240603	-42.30	14779	20240205	76.26	28600	-8.92	20250207	18510	40.73	20250102	45150	-42.30	20240603	16120	61.60	20240228	1.78	N	114840	500	86 억	951402	N	N	5974	N	N
117	20250210	130748	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26200	-750	5	-2.78	2983706950	113522	50.96	26650	26900	25750	35000	18900	26950	26282.01	5.52	14584	29483	28216	27333	26066	25183	27775	25625	86	8050	500	19400	50	1	17241944	4517	22.47	6.53	12	0.66	1166.00	4011.00	45150	20240603	-41.97	14779	20240205	77.28	28600	-8.39	20250207	18510	41.55	20250102	45150	-41.97	20240603	16120	62.53	20240228	1.78	N	114840	500	86 억	951402	N	N	5974	N	N
118	20250210	120744	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26350	-600	5	-2.23	2546608350	96855	43.48	26650	26900	25750	35000	18900	26950	26291.78	5.52	13185	29483	28216	27333	26066	25183	27775	25625	86	8050	500	19400	50	1	17241944	4543	22.60	6.57	12	0.56	1166.00	4011.00	45150	20240603	-41.64	14779	20240205	78.29	28600	-7.87	20250207	18510	42.36	20250102	45150	-41.64	20240603	16120	63.46	20240228	1.78	N	114840	500	86 억	951402	N	N	5974	N	N
119	20250210	110742	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26300	-650	5	-2.41	2203721800	83819	37.63	26650	26900	25750	35000	18900	26950	26290.02	5.52	12268	29483	28216	27333	26066	25183	27775	25625	86	8050	500	19400	50	1	17241944	4535	22.56	6.56	12	0.49	1166.00	4011.00	45150	20240603	-41.75	14779	20240205	77.96	28600	-8.04	20250207	18510	42.09	20250102	45150	-41.75	20240603	16120	63.15	20240228	1.78	N	114840	500	86 억	951402	N	N	5974	N	N
120	20250210	100742	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26250	-700	5	-2.60	1404337600	53564	24.04	26650	26900	25750	35000	18900	26950	26215.47	5.52	2357	29483	28216	27333	26066	25183	27775	25625	86	8050	500	19400	50	1	17241944	4526	22.51	6.54	12	0.31	1166.00	4011.00	45150	20240603	-41.86	14779	20240205	77.62	28600	-8.22	20250207	18510	41.82	20250102	45150	-41.86	20240603	16120	62.84	20240228	1.78	N	114840	500	86 억	951402	N	N	5974	N	N
121	20250210	090739	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26400	-550	5	-2.04	313076650	11852	5.32	26650	26900	26200	35000	18900	26950	26407.27	5.52	-4181	29483	28216	27333	26066	25183	27775	25625	86	8050	500	19400	50	1	17241944	4552	22.64	6.58	12	0.07	1166.00	4011.00	45150	20240603	-41.53	14779	20240205	78.63	28600	-7.69	20250207	18510	42.63	20250102	45150	-41.53	20240603	16120	63.77	20240228	1.78	N	114840	500	86 억	951402	N	N	5974	N	N
122	20250207	160733	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26950	-1000	5	-3.58	6108273950	222406	59.41	27900	28600	26450	36300	19600	27950	27464.73	5.57	-12346	29516	28732	27616	26832	25716	29125	27225	86	8350	500	20120	50	1	17241944	4647	23.11	6.72	12	1.29	1166.00	4011.00	45150	20240603	-40.31	14779	20240205	82.35	28600	-5.77	20250207	18510	45.60	20250102	45150	-40.31	20240603	16120	67.18	20240228	1.83	N	114840	500	86 억	960993	N	N	5974	N	N
123	20250207	150735	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26500	-1450	5	-5.19	5696056400	207013	55.29	27900	28600	26500	36300	19600	27950	27515.45	5.57	-12956	29516	28732	27616	26832	25716	29125	27225	86	8350	500	20120	50	1	17241944	4569	22.73	6.61	12	1.20	1166.00	4011.00	45150	20240603	-41.31	14779	20240205	79.31	28600	-7.34	20250207	18510	43.17	20250102	45150	-41.31	20240603	16120	64.39	20240228	1.83	N	114840	500	86 억	960993	N	N	3597	N	N
124	20250207	140735	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27550	-400	5	-1.43	4565781250	165166	44.12	27900	28600	26750	36300	19600	27950	27643.59	5.57	-6094	29516	28732	27616	26832	25716	29125	27225	86	8350	500	20120	50	1	17241944	4750	23.63	6.87	12	0.96	1166.00	4011.00	45150	20240603	-38.98	14779	20240205	86.41	28600	-3.67	20250207	18510	48.84	20250102	45150	-38.98	20240603	16120	70.91	20240228	1.83	N	114840	500	86 억	960993	N	N	3597	N	N
125	20250207	130733	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27550	-400	5	-1.43	4116387650	148812	39.75	27900	28600	26750	36300	19600	27950	27661.66	5.57	-4274	29516	28732	27616	26832	25716	29125	27225	86	8350	500	20120	50	1	17241944	4750	23.63	6.87	12	0.86	1166.00	4011.00	45150	20240603	-38.98	14779	20240205	86.41	28600	-3.67	20250207	18510	48.84	20250102	45150	-38.98	20240603	16120	70.91	20240228	1.83	N	114840	500	86 억	960993	N	N	3597	N	N
126	20250207	120733	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27750	-200	5	-0.72	3791495800	137031	36.60	27900	28600	26750	36300	19600	27950	27668.89	5.57	-2865	29516	28732	27616	26832	25716	29125	27225	86	8350	500	20120	50	1	17241944	4785	23.80	6.92	12	0.79	1166.00	4011.00	45150	20240603	-38.54	14779	20240205	87.77	28600	-2.97	20250207	18510	49.92	20250102	45150	-38.54	20240603	16120	72.15	20240228	1.83	N	114840	500	86 억	960993	N	N	3597	N	N
127	20250207	110730	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27500	-450	5	-1.61	3530974900	127598	34.08	27900	28600	26750	36300	19600	27950	27672.65	5.57	-1287	29516	28732	27616	26832	25716	29125	27225	86	8350	500	20120	50	1	17241944	4742	23.58	6.86	12	0.74	1166.00	4011.00	45150	20240603	-39.09	14779	20240205	86.07	28600	-3.85	20250207	18510	48.57	20250102	45150	-39.09	20240603	16120	70.60	20240228	1.83	N	114840	500	86 억	960993	N	N	3597	N	N
128	20250207	100732	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27650	-300	5	-1.07	3005567950	108585	29.00	27900	28600	26750	36300	19600	27950	27679.40	5.57	-91	29516	28732	27616	26832	25716	29125	27225	86	8350	500	20120	50	1	17241944	4767	23.71	6.89	12	0.63	1166.00	4011.00	45150	20240603	-38.76	14779	20240205	87.09	28600	-3.32	20250207	18510	49.38	20250102	45150	-38.76	20240603	16120	71.53	20240228	1.83	N	114840	500	86 억	960993	N	N	3597	N	N
129	20250207	090737	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28000	50	2	0.18	517255300	18508	4.94	27900	28300	27650	36300	19600	27950	27947.66	5.57	11	29516	28732	27616	26832	25716	29125	27225	86	8350	500	20120	50	1	17241944	4828	24.01	6.98	12	0.11	1166.00	4011.00	45150	20240603	-37.98	14779	20240205	89.46	28400	-1.41	20250206	18510	51.27	20250102	45150	-37.98	20240603	16120	73.70	20240228	1.83	N	114840	500	86 억	960993	N	N	3597	N	N
130	20250206	160715	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27950	1700	2	6.48	10343468350	372630	301.54	26800	28400	26500	34100	18400	26250	27757.57	5.54	-4416	27316	26782	25816	25282	24316	27050	25550	86	7850	500	18900	50	1	17241944	4819	23.97	6.97	12	2.16	1166.00	4011.00	45150	20240603	-38.10	14779	20240205	89.12	28400	-1.58	20250206	18510	51.00	20250102	45150	-38.10	20240603	16120	73.39	20240228	1.78	N	114840	500	86 억	954467	N	N	3597	N	N
131	20250206	150718	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27900	1650	2	6.29	9986480250	359838	291.19	26800	28400	26500	34100	18400	26250	27752.71	5.54	-2985	27316	26782	25816	25282	24316	27050	25550	86	7850	500	18900	50	1	17241944	4811	23.93	6.96	12	2.09	1166.00	4011.00	45150	20240603	-38.21	14779	20240205	88.78	28400	-1.76	20250206	18510	50.73	20250102	45150	-38.21	20240603	16120	73.08	20240228	1.78	N	114840	500	86 억	954467	N	N	619	N	N
132	20250206	140720	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27950	1700	2	6.48	9031200000	325673	263.54	26800	28400	26500	34100	18400	26250	27730.88	5.54	1871	27316	26782	25816	25282	24316	27050	25550	86	7850	500	18900	50	1	17241944	4819	23.97	6.97	12	1.89	1166.00	4011.00	45150	20240603	-38.10	14779	20240205	89.12	28400	-1.58	20250206	18510	51.00	20250102	45150	-38.10	20240603	16120	73.39	20240228	1.78	N	114840	500	86 억	954467	N	N	619	N	N
133	20250206	130716	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28000	1750	2	6.67	8290005800	299168	242.09	26800	28400	26500	34100	18400	26250	27710.20	5.54	4642	27316	26782	25816	25282	24316	27050	25550	86	7850	500	18900	50	1	17241944	4828	24.01	6.98	12	1.74	1166.00	4011.00	45150	20240603	-37.98	14779	20240205	89.46	28400	-1.41	20250206	18510	51.27	20250102	45150	-37.98	20240603	16120	73.70	20240228	1.78	N	114840	500	86 억	954467	N	N	619	N	N
134	20250206	120714	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28000	1750	2	6.67	7533136650	272070	220.16	26800	28400	26500	34100	18400	26250	27688.23	5.54	8567	27316	26782	25816	25282	24316	27050	25550	86	7850	500	18900	50	1	17241944	4828	24.01	6.98	12	1.58	1166.00	4011.00	45150	20240603	-37.98	14779	20240205	89.46	28400	-1.41	20250206	18510	51.27	20250102	45150	-37.98	20240603	16120	73.70	20240228	1.78	N	114840	500	86 억	954467	N	N	619	N	N
135	20250206	110709	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27950	1700	2	6.48	6757182750	244311	197.70	26800	28400	26500	34100	18400	26250	27658.12	5.54	11341	27316	26782	25816	25282	24316	27050	25550	86	7850	500	18900	50	1	17241944	4819	23.97	6.97	12	1.42	1166.00	4011.00	45150	20240603	-38.10	14779	20240205	89.12	28400	-1.58	20250206	18510	51.00	20250102	45150	-38.10	20240603	16120	73.39	20240228	1.78	N	114840	500	86 억	954467	N	N	619	N	N
136	20250206	100711	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28200	1950	2	7.43	5361269150	194308	157.24	26800	28400	26500	34100	18400	26250	27591.60	5.54	18561	27316	26782	25816	25282	24316	27050	25550	86	7850	500	18900	50	1	17241944	4862	24.19	7.03	12	1.13	1166.00	4011.00	45150	20240603	-37.54	14779	20240205	90.81	28400	-0.70	20250206	18510	52.35	20250102	45150	-37.54	20240603	16120	74.94	20240228	1.78	N	114840	500	86 억	954467	N	N	619	N	N
137	20250206	090719	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26800	550	2	2.10	977940150	36321	29.39	26800	27500	26500	34100	18400	26250	26924.92	5.54	-6102	27316	26782	25816	25282	24316	27050	25550	86	7850	500	18900	50	1	17241944	4621	22.98	6.68	12	0.21	1166.00	4011.00	45150	20240603	-40.64	14779	20240205	81.34	27500	-2.55	20250206	18510	44.79	20250102	45150	-40.64	20240603	16120	66.25	20240228	1.78	N	114840	500	86 억	954467	N	N	619	N	N
138	20250205	160708	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26250	800	2	3.14	3190654200	123364	84.39	25900	26350	24850	33050	17850	25450	25863.60	5.68	-31104	27316	26382	25216	24282	23116	26850	24750	86	7600	500	18320	50	1	17241944	4526	22.51	6.54	12	0.72	1166.00	4011.00	45150	20240603	-41.86	14354	20240123	82.88	27000	-2.78	20250117	18510	41.82	20250102	45150	-41.86	20240603	16120	62.84	20240228	1.80	N	114840	500	86 억	978648	N	N	619	N	N
139	20250205	150712	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26250	800	2	3.14	2855773700	110593	75.65	25900	26350	24850	33050	17850	25450	25822.38	5.68	-29191	27316	26382	25216	24282	23116	26850	24750	86	7600	500	18320	50	1	17241944	4526	22.51	6.54	12	0.64	1166.00	4011.00	45150	20240603	-41.86	14354	20240123	82.88	27000	-2.78	20250117	18510	41.82	20250102	45150	-41.86	20240603	16120	62.84	20240228	1.80	N	114840	500	86 억	978648	N	N	3290	N	N
140	20250205	140709	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26200	750	2	2.95	2317806900	90046	61.60	25900	26350	24850	33050	17850	25450	25740.26	5.68	-21891	27316	26382	25216	24282	23116	26850	24750	86	7600	500	18320	50	1	17241944	4517	22.47	6.53	12	0.52	1166.00	4011.00	45150	20240603	-41.97	14354	20240123	82.53	27000	-2.96	20250117	18510	41.55	20250102	45150	-41.97	20240603	16120	62.53	20240228	1.80	N	114840	500	86 억	978648	N	N	3290	N	N
141	20250205	130708	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26100	650	2	2.55	1733742400	67755	46.35	25900	26150	24850	33050	17850	25450	25588.41	5.68	-13857	27316	26382	25216	24282	23116	26850	24750	86	7600	500	18320	50	1	17241944	4500	22.38	6.51	12	0.39	1166.00	4011.00	45150	20240603	-42.19	14354	20240123	81.83	27000	-3.33	20250117	18510	41.00	20250102	45150	-42.19	20240603	16120	61.91	20240228	1.80	N	114840	500	86 억	978648	N	N	3290	N	N
142	20250205	120710	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25900	450	2	1.77	1159692400	45658	31.23	25900	25950	24850	33050	17850	25450	25399.54	5.68	-7354	27316	26382	25216	24282	23116	26850	24750	86	7600	500	18320	50	1	17241944	4466	22.21	6.46	12	0.26	1166.00	4011.00	45150	20240603	-42.64	14354	20240123	80.44	27000	-4.07	20250117	18510	39.92	20250102	45150	-42.64	20240603	16120	60.67	20240228	1.80	N	114840	500	86 억	978648	N	N	3290	N	N
143	20250205	110709	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25550	100	2	0.39	780049000	30902	21.14	25900	25950	24850	33050	17850	25450	25242.66	5.68	-2596	27316	26382	25216	24282	23116	26850	24750	86	7600	500	18320	50	1	17241944	4405	21.91	6.37	12	0.18	1166.00	4011.00	45150	20240603	-43.41	14354	20240123	78.00	27000	-5.37	20250117	18510	38.03	20250102	45150	-43.41	20240603	16120	58.50	20240228	1.80	N	114840	500	86 억	978648	N	N	3290	N	N
144	20250205	100716	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25200	-250	5	-0.98	427393300	16989	11.62	25900	25950	24850	33050	17850	25450	25157.04	5.68	-2072	27316	26382	25216	24282	23116	26850	24750	86	7600	500	18320	50	1	17241944	4345	21.61	6.28	12	0.10	1166.00	4011.00	45150	20240603	-44.19	14354	20240123	75.56	27000	-6.67	20250117	18510	36.14	20250102	45150	-44.19	20240603	16120	56.33	20240228	1.80	N	114840	500	86 억	978648	N	N	3290	N	N
145	20250205	090720	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25200	-250	5	-0.98	79221650	3109	2.13	25900	25950	25200	33050	17850	25450	25481.40	5.68	-1515	27316	26382	25216	24282	23116	26850	24750	86	7600	500	18320	50	1	17241944	4345	21.61	6.28	12	0.02	1166.00	4011.00	45150	20240603	-44.19	14354	20240123	75.56	27000	-6.67	20250117	18510	36.14	20250102	45150	-44.19	20240603	16120	56.33	20240228	1.80	N	114840	500	86 억	978648	N	N	3290	N	N
146	20250204	160652	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25450	1250	2	5.17	3715611250	145657	91.16	24900	26150	24050	31450	16950	24200	25509.36	5.71	-3315	25600	24900	23950	23250	22300	25250	23600	86	7250	500	17420	50	1	17241944	4388	21.83	6.35	12	0.84	1166.00	4011.00	45150	20240603	-43.63	14354	20240123	77.30	27000	-5.74	20250117	18510	37.49	20250102	45150	-43.63	20240603	16120	57.88	20240228	1.78	N	114840	500	86 억	985252	N	N	3290	N	N
147	20250204	150704	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25500	1300	2	5.37	3520482800	137985	86.36	24900	26150	24050	31450	16950	24200	25513.52	5.71	-4707	25600	24900	23950	23250	22300	25250	23600	86	7250	500	17420	50	1	17241944	4397	21.87	6.36	12	0.80	1166.00	4011.00	45150	20240603	-43.52	14354	20240123	77.65	27000	-5.56	20250117	18510	37.76	20250102	45150	-43.52	20240603	16120	58.19	20240228	1.78	N	114840	500	86 억	985252	N	N	3534	N	N
148	20250204	140702	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25700	1500	2	6.20	2946686950	115562	72.33	24900	26150	24050	31450	16950	24200	25498.75	5.71	787	25600	24900	23950	23250	22300	25250	23600	86	7250	500	17420	50	1	17241944	4431	22.04	6.41	12	0.67	1166.00	4011.00	45150	20240603	-43.08	14354	20240123	79.04	27000	-4.81	20250117	18510	38.84	20250102	45150	-43.08	20240603	16120	59.43	20240228	1.78	N	114840	500	86 억	985252	N	N	3534	N	N
149	20250204	130704	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25650	1450	2	5.99	1916583400	75768	47.42	24900	25950	24050	31450	16950	24200	25295.42	5.71	-4355	25600	24900	23950	23250	22300	25250	23600	86	7250	500	17420	50	1	17241944	4423	22.00	6.39	12	0.44	1166.00	4011.00	45150	20240603	-43.19	14354	20240123	78.70	27000	-5.00	20250117	18510	38.57	20250102	45150	-43.19	20240603	16120	59.12	20240228	1.78	N	114840	500	86 억	985252	N	N	3534	N	N
150	20250204	120711	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25500	1300	2	5.37	1318951000	52471	32.84	24900	25650	24050	31450	16950	24200	25136.76	5.71	-3521	25600	24900	23950	23250	22300	25250	23600	86	7250	500	17420	50	1	17241944	4397	21.87	6.36	12	0.30	1166.00	4011.00	45150	20240603	-43.52	14354	20240123	77.65	27000	-5.56	20250117	18510	37.76	20250102	45150	-43.52	20240603	16120	58.19	20240228	1.78	N	114840	500	86 억	985252	N	N	3534	N	N
151	20250204	110655	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25250	1050	2	4.34	1067392950	42563	26.64	24900	25650	24050	31450	16950	24200	25077.95	5.71	-1740	25600	24900	23950	23250	22300	25250	23600	86	7250	500	17420	50	1	17241944	4354	21.66	6.30	12	0.25	1166.00	4011.00	45150	20240603	-44.08	14354	20240123	75.91	27000	-6.48	20250117	18510	36.41	20250102	45150	-44.08	20240603	16120	56.64	20240228	1.78	N	114840	500	86 억	985252	N	N	3534	N	N
152	20250204	100700	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24950	750	2	3.10	515289700	20786	13.01	24900	25250	24050	31450	16950	24200	24790.23	5.71	-166	25600	24900	23950	23250	22300	25250	23600	86	7250	500	17420	50	1	17241944	4302	21.40	6.22	12	0.12	1166.00	4011.00	45150	20240603	-44.74	14354	20240123	73.82	27000	-7.59	20250117	18510	34.79	20250102	45150	-44.74	20240603	16120	54.78	20240228	1.78	N	114840	500	86 억	985252	N	N	3534	N	N
153	20250204	090702	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24150	-50	5	-0.21	90697500	3699	2.32	24900	24900	24050	31450	16950	24200	24519.46	5.71	-523	25600	24900	23950	23250	22300	25250	23600	86	7250	500	17420	50	1	17241944	4164	20.71	6.02	12	0.02	1166.00	4011.00	45150	20240603	-46.51	14354	20240123	68.25	27000	-10.56	20250117	18510	30.47	20250102	45150	-46.51	20240603	16120	49.81	20240228	1.78	N	114840	500	86 억	985252	N	N	3534	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History