KissMeData/281740/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	161032	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-550	5	-2.57	26819125550	1285234	66.16	21200	21550	20600	27800	15000	21400	20865.70	6.59	0	126954	23800	22600	21900	20700	20000	22250	20350	66	6400	100	13690	50	1	65730548	13705	50.73	15.92	12	1.96	411.00	1310.00	26050	20230619	-19.96	5790	20230223	260.10	24000	-13.12	20240227	14570	43.10	20240201	26050	-19.96	20230619	5960	249.83	20230314	1.96	N	281740	100	65 억		4331094	N	N	13267	N	00	N
3	20240229	151036	57	100.00	KSQ150		화학	N	N	N	N		N	20800	-600	5	-2.80	25252771550	1209984	62.29	21200	21550	20600	27800	15000	21400	20868.76	6.59	0	138355	23800	22600	21900	20700	20000	22250	20350	66	6400	100	13690	50	1	65730548	13672	50.61	15.88	12	1.84	411.00	1310.00	26050	20230619	-20.15	5790	20230223	259.24	24000	-13.33	20240227	14570	42.76	20240201	26050	-20.15	20230619	5960	248.99	20230314	1.96	N	281740	100	65 억		4331094	N	N	38217	N	00	N
4	20240229	141038	57	100.00	KSQ150		화학	N	N	N	N		N	20800	-600	5	-2.80	22204608450	1063626	54.76	21200	21550	20600	27800	15000	21400	20874.56	6.59	0	131130	23800	22600	21900	20700	20000	22250	20350	66	6400	100	13690	50	1	65730548	13672	50.61	15.88	12	1.62	411.00	1310.00	26050	20230619	-20.15	5790	20230223	259.24	24000	-13.33	20240227	14570	42.76	20240201	26050	-20.15	20230619	5960	248.99	20230314	1.96	N	281740	100	65 억		4331094	N	N	38217	N	00	N
5	20240229	131035	57	100.00	KSQ150		화학	N	N	N	N		N	20750	-650	5	-3.04	19706623050	942769	48.53	21200	21550	20600	27800	15000	21400	20901.02	6.59	0	108549	23800	22600	21900	20700	20000	22250	20350	66	6400	100	13690	50	1	65730548	13639	50.49	15.84	12	1.43	411.00	1310.00	26050	20230619	-20.35	5790	20230223	258.38	24000	-13.54	20240227	14570	42.42	20240201	26050	-20.35	20230619	5960	248.15	20230314	1.96	N	281740	100	65 억		4331094	N	N	38217	N	00	N
6	20240229	121035	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-400	5	-1.87	17519078300	837842	43.13	21200	21550	20600	27800	15000	21400	20907.65	6.59	0	138276	23800	22600	21900	20700	20000	22250	20350	66	6400	100	13690	50	1	65730548	13803	51.09	16.03	12	1.27	411.00	1310.00	26050	20230619	-19.39	5790	20230223	262.69	24000	-12.50	20240227	14570	44.13	20240201	26050	-19.39	20230619	5960	252.35	20230314	1.96	N	281740	100	65 억		4331094	N	N	38217	N	00	N
7	20240229	111038	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-550	5	-2.57	15075160500	721204	37.13	21200	21550	20600	27800	15000	21400	20900.28	6.59	0	130862	23800	22600	21900	20700	20000	22250	20350	66	6400	100	13690	50	1	65730548	13705	50.73	15.92	12	1.10	411.00	1310.00	26050	20230619	-19.96	5790	20230223	260.10	24000	-13.12	20240227	14570	43.10	20240201	26050	-19.96	20230619	5960	249.83	20230314	1.96	N	281740	100	65 억		4331094	N	N	38217	N	00	N
8	20240229	101039	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-550	5	-2.57	10887787150	519527	26.75	21200	21550	20600	27800	15000	21400	20954.03	6.59	0	62354	23800	22600	21900	20700	20000	22250	20350	66	6400	100	13690	50	1	65730548	13705	50.73	15.92	12	0.79	411.00	1310.00	26050	20230619	-19.96	5790	20230223	260.10	24000	-13.12	20240227	14570	43.10	20240201	26050	-19.96	20230619	5960	249.83	20230314	1.96	N	281740	100	65 억		4331094	N	N	38217	N	00	N
9	20240229	091037	57	100.00	KSQ150		화학	N	N	N	N		N	21300	-100	5	-0.47	2791638750	131737	6.78	21200	21550	20950	27800	15000	21400	21185.14	6.59	0	22191	23800	22600	21900	20700	20000	22250	20350	66	6400	100	13690	50	1	65730548	14001	51.82	16.26	12	0.20	411.00	1310.00	26050	20230619	-18.23	5790	20230223	267.88	24000	-11.25	20240227	14570	46.19	20240201	26050	-18.23	20230619	5960	257.38	20230314	1.96	N	281740	100	65 억		4331094	N	N	38217	N	00	N
10	20240228	160936	57	100.00	KSQ150		화학	N	N	N	N		N	21400	-750	5	-3.39	42237712300	1923201	77.64	22500	23100	21200	28750	15550	22150	21963.60	6.34	0	151980	24716	23432	22716	21432	20716	23075	21075	66	6600	100	14170	50	1	65730548	14066	52.07	16.34	12	2.93	411.00	1310.00	26050	20230619	-17.85	5590	20230222	282.83	24000	-10.83	20240227	14570	46.88	20240201	26050	-17.85	20230619	5960	259.06	20230314	1.90	N	281740	100	65 억		4165883	N	N	38217	N	00	N
11	20240228	150935	57	100.00	KSQ150		화학	N	N	N	N		N	21500	-650	5	-2.93	40176203300	1826854	73.75	22500	23100	21200	28750	15550	22150	21992.01	6.34	0	124235	24716	23432	22716	21432	20716	23075	21075	66	6600	100	14170	50	1	65730548	14132	52.31	16.41	12	2.78	411.00	1310.00	26050	20230619	-17.47	5590	20230222	284.62	24000	-10.42	20240227	14570	47.56	20240201	26050	-17.47	20230619	5960	260.74	20230314	1.90	N	281740	100	65 억		4165883	N	N	2145	N	00	N
12	20240228	141035	57	100.00	KSQ150		화학	N	N	N	N		N	22150	0	3	0.00	31341340900	1415794	57.15	22500	23100	21550	28750	15550	22150	22136.94	6.34	0	62718	24716	23432	22716	21432	20716	23075	21075	66	6600	100	14170	50	1	65730548	14559	53.89	16.91	12	2.15	411.00	1310.00	26050	20230619	-14.97	5590	20230222	296.24	24000	-7.71	20240227	14570	52.02	20240201	26050	-14.97	20230619	5960	271.64	20230314	1.90	N	281740	100	65 억		4165883	N	N	2145	N	00	N
13	20240228	131033	57	100.00	KSQ150		화학	N	N	N	N		N	21600	-550	5	-2.48	25635070850	1155666	46.65	22500	23100	21550	28750	15550	22150	22182.08	6.34	0	53767	24716	23432	22716	21432	20716	23075	21075	66	6600	100	14170	50	1	65730548	14198	52.55	16.49	12	1.76	411.00	1310.00	26050	20230619	-17.08	5590	20230222	286.40	24000	-10.00	20240227	14570	48.25	20240201	26050	-17.08	20230619	5960	262.42	20230314	1.90	N	281740	100	65 억		4165883	N	N	2145	N	00	N
14	20240228	121038	57	100.00	KSQ150		화학	N	N	N	N		N	22150	0	3	0.00	20232261250	907531	36.64	22500	23100	21800	28750	15550	22150	22293.74	6.34	0	191	24716	23432	22716	21432	20716	23075	21075	66	6600	100	14170	50	1	65730548	14559	53.89	16.91	12	1.38	411.00	1310.00	26050	20230619	-14.97	5590	20230222	296.24	24000	-7.71	20240227	14570	52.02	20240201	26050	-14.97	20230619	5960	271.64	20230314	1.90	N	281740	100	65 억		4165883	N	N	2145	N	00	N
15	20240228	110954	57	100.00	KSQ150		화학	N	N	N	N		N	22250	100	2	0.45	18241170700	817771	33.01	22500	23100	21800	28750	15550	22150	22305.97	6.34	0	21002	24716	23432	22716	21432	20716	23075	21075	66	6600	100	14170	50	1	65730548	14625	54.14	16.98	12	1.24	411.00	1310.00	26050	20230619	-14.59	5590	20230222	298.03	24000	-7.29	20240227	14570	52.71	20240201	26050	-14.59	20230619	5960	273.32	20230314	1.90	N	281740	100	65 억		4165883	N	N	2145	N	00	N
16	20240228	101035	57	100.00	KSQ150		화학	N	N	N	N		N	22100	-50	5	-0.23	13980445650	624666	25.22	22500	23100	21850	28750	15550	22150	22380.68	6.34	0	-22614	24716	23432	22716	21432	20716	23075	21075	66	6600	100	14170	50	1	65730548	14526	53.77	16.87	12	0.95	411.00	1310.00	26050	20230619	-15.16	5590	20230222	295.35	24000	-7.92	20240227	14570	51.68	20240201	26050	-15.16	20230619	5960	270.81	20230314	1.90	N	281740	100	65 억		4165883	N	N	2145	N	00	N
17	20240228	091039	57	100.00	KSQ150		화학	N	N	N	N		N	22750	600	2	2.71	5718559300	251710	10.16	22500	23100	22350	28750	15550	22150	22718.89	6.34	0	-48778	24716	23432	22716	21432	20716	23075	21075	66	6600	100	14170	50	1	65730548	14954	55.35	17.37	12	0.38	411.00	1310.00	26050	20230619	-12.67	5590	20230222	306.98	24000	-5.21	20240227	14570	56.14	20240201	26050	-12.67	20230619	5960	281.71	20230314	1.90	N	281740	100	65 억		4165883	N	N	2145	N	00	N
18	20240227	161033	57	100.00	KSQ150		화학	N	N	N	N		N	22150	-450	5	-1.99	56018403750	2436298	62.70	22850	24000	22000	29350	15850	22600	22995.86	6.38	0	-44202	24566	23582	22766	21782	20966	24075	22275	66	6750	100	14460	50	1	65730548	14559	53.89	16.91	12	3.71	411.00	1310.00	26050	20230619	-14.97	5590	20230222	296.24	24000	-7.71	20240227	14570	52.02	20240201	26050	-14.97	20230619	5960	271.64	20230314	1.85	N	281740	100	65 억		4195255	N	N	2145	N	00	N
19	20240227	151034	57	100.00	KSQ150		화학	N	N	N	N		N	22250	-350	5	-1.55	53608889250	2327630	59.90	22850	24000	22000	29350	15850	22600	23031.70	6.38	0	-69029	24566	23582	22766	21782	20966	24075	22275	66	6750	100	14460	50	1	65730548	14625	54.14	16.98	12	3.54	411.00	1310.00	26050	20230619	-14.59	5590	20230222	298.03	24000	-7.29	20240227	14570	52.71	20240201	26050	-14.59	20230619	5960	273.32	20230314	1.85	N	281740	100	65 억		4195255	N	N	5162	N	00	N
20	20240227	141032	57	100.00	KSQ150		화학	N	N	N	N		N	22550	-50	5	-0.22	50007179750	2166665	55.76	22850	24000	22000	29350	15850	22600	23080.46	6.38	0	-87288	24566	23582	22766	21782	20966	24075	22275	66	6750	100	14460	50	1	65730548	14822	54.87	17.21	12	3.30	411.00	1310.00	26050	20230619	-13.44	5590	20230222	303.40	24000	-6.04	20240227	14570	54.77	20240201	26050	-13.44	20230619	5960	278.36	20230314	1.85	N	281740	100	65 억		4195255	N	N	5162	N	00	N
21	20240227	130953	57	100.00	KSQ150		화학	N	N	N	N		N	22800	200	2	0.88	47610694450	2061248	53.04	22850	24000	22000	29350	15850	22600	23098.21	6.38	0	-80942	24566	23582	22766	21782	20966	24075	22275	66	6750	100	14460	50	1	65730548	14987	55.47	17.40	12	3.14	411.00	1310.00	26050	20230619	-12.48	5590	20230222	307.87	24000	-5.00	20240227	14570	56.49	20240201	26050	-12.48	20230619	5960	282.55	20230314	1.85	N	281740	100	65 억		4195255	N	N	5162	N	00	N
22	20240227	121035	57	100.00	KSQ150		화학	N	N	N	N		N	22400	-200	5	-0.88	44866713200	1939416	49.91	22850	24000	22000	29350	15850	22600	23134.39	6.38	0	-56897	24566	23582	22766	21782	20966	24075	22275	66	6750	100	14460	50	1	65730548	14724	54.50	17.10	12	2.95	411.00	1310.00	26050	20230619	-14.01	5590	20230222	300.72	24000	-6.67	20240227	14570	53.74	20240201	26050	-14.01	20230619	5960	275.84	20230314	1.85	N	281740	100	65 억		4195255	N	N	5162	N	00	N
23	20240227	111035	57	100.00	KSQ150		화학	N	N	N	N		N	22950	350	2	1.55	37669692500	1617302	41.62	22850	24000	22500	29350	15850	22600	23292.07	6.38	0	-60188	24566	23582	22766	21782	20966	24075	22275	66	6750	100	14460	50	1	65730548	15085	55.84	17.52	12	2.46	411.00	1310.00	26050	20230619	-11.90	5590	20230222	310.55	24000	-4.38	20240227	14570	57.52	20240201	26050	-11.90	20230619	5960	285.07	20230314	1.85	N	281740	100	65 억		4195255	N	N	5162	N	00	N
24	20240227	101030	57	100.00	KSQ150		화학	N	N	N	N		N	22900	300	2	1.33	32244865750	1380975	35.54	22850	24000	22500	29350	15850	22600	23349.84	6.38	0	-79362	24566	23582	22766	21782	20966	24075	22275	66	6750	100	14460	50	1	65730548	15052	55.72	17.48	12	2.10	411.00	1310.00	26050	20230619	-12.09	5590	20230222	309.66	24000	-4.58	20240227	14570	57.17	20240201	26050	-12.09	20230619	5960	284.23	20230314	1.85	N	281740	100	65 억		4195255	N	N	5162	N	00	N
25	20240227	091034	57	100.00	KSQ150		화학	N	N	N	N		N	23650	1050	2	4.65	9387714200	403213	10.38	22850	23700	22750	29350	15850	22600	23283.81	6.38	0	247	24566	23582	22766	21782	20966	24075	22275	66	6750	100	14460	50	1	65730548	15545	57.54	18.05	12	0.61	411.00	1310.00	26050	20230619	-9.21	5590	20230222	323.08	23750	-0.42	20240226	14570	62.32	20240201	26050	-9.21	20230619	5960	296.81	20230314	1.85	N	281740	100	65 억		4195255	N	N	5162	N	00	N
26	20240226	161029	57	100.00	KSQ150		화학	N	N	N	N		N	22600	800	2	3.67	88518383700	3866402	125.42	21950	23750	21950	28300	15300	21800	22895.02	6.99	0	-199166	23600	22700	21550	20650	19500	23150	21100	66	6500	100	13950	50	1	65730548	14855	54.99	17.25	12	5.88	411.00	1310.00	26050	20230619	-13.24	5590	20230222	304.29	23750	-4.84	20240226	14570	55.11	20240201	26050	-13.24	20230619	5960	279.19	20230314	1.64	N	281740	100	65 억		4593158	N	N	5162	N	00	N
27	20240226	151023	57	100.00	KSQ150		화학	N	N	N	N		N	22450	650	2	2.98	86530385950	3778349	122.57	21950	23750	21950	28300	15300	21800	22902.08	6.99	0	-198107	23600	22700	21550	20650	19500	23150	21100	66	6500	100	13950	50	1	65730548	14757	54.62	17.14	12	5.75	411.00	1310.00	26050	20230619	-13.82	5590	20230222	301.61	23750	-5.47	20240226	14570	54.08	20240201	26050	-13.82	20230619	5960	276.68	20230314	1.64	N	281740	100	65 억		4593158	N	N	9002	N	00	N
28	20240226	141028	57	100.00	KSQ150		화학	N	N	N	N		N	22400	600	2	2.75	80403016200	3503794	113.66	21950	23750	21950	28300	15300	21800	22947.91	6.99	0	-229659	23600	22700	21550	20650	19500	23150	21100	66	6500	100	13950	50	1	65730548	14724	54.50	17.10	12	5.33	411.00	1310.00	26050	20230619	-14.01	5590	20230222	300.72	23750	-5.68	20240226	14570	53.74	20240201	26050	-14.01	20230619	5960	275.84	20230314	1.64	N	281740	100	65 억		4593158	N	N	9002	N	00	N
29	20240226	131020	57	100.00	KSQ150		화학	N	N	N	N		N	22500	700	2	3.21	75527368450	3286812	106.62	21950	23750	21950	28300	15300	21800	22979.46	6.99	0	-254503	23600	22700	21550	20650	19500	23150	21100	66	6500	100	13950	50	1	65730548	14789	54.74	17.18	12	5.00	411.00	1310.00	26050	20230619	-13.63	5590	20230222	302.50	23750	-5.26	20240226	14570	54.43	20240201	26050	-13.63	20230619	5960	277.52	20230314	1.64	N	281740	100	65 억		4593158	N	N	9002	N	00	N
30	20240226	121021	57	100.00	KSQ150		화학	N	N	N	N		N	23000	1200	2	5.50	68768956400	2988706	96.95	21950	23750	21950	28300	15300	21800	23010.22	6.99	0	-266212	23600	22700	21550	20650	19500	23150	21100	66	6500	100	13950	50	1	65730548	15118	55.96	17.56	12	4.55	411.00	1310.00	26050	20230619	-11.71	5590	20230222	311.45	23750	-3.16	20240226	14570	57.86	20240201	26050	-11.71	20230619	5960	285.91	20230314	1.64	N	281740	100	65 억		4593158	N	N	9002	N	00	N
31	20240226	111019	57	100.00	KSQ150		화학	N	N	N	N		N	23550	1750	2	8.03	58884223100	2566306	83.25	21950	23700	21950	28300	15300	21800	22945.81	6.99	0	-258171	23600	22700	21550	20650	19500	23150	21100	66	6500	100	13950	50	1	65730548	15480	57.30	17.98	12	3.90	411.00	1310.00	26050	20230619	-9.60	5590	20230222	321.29	23700	-0.63	20240226	14570	61.63	20240201	26050	-9.60	20230619	5960	295.13	20230314	1.64	N	281740	100	65 억		4593158	N	N	9002	N	00	N
32	20240226	101016	57	100.00	KSQ150		화학	N	N	N	N		N	23450	1650	2	7.57	45044160450	1968249	63.85	21950	23700	21950	28300	15300	21800	22886.23	6.99	0	-265108	23600	22700	21550	20650	19500	23150	21100	66	6500	100	13950	50	1	65730548	15414	57.06	17.90	12	2.99	411.00	1310.00	26050	20230619	-9.98	5590	20230222	319.50	23700	-1.05	20240226	14570	60.95	20240201	26050	-9.98	20230619	5960	293.46	20230314	1.64	N	281740	100	65 억		4593158	N	N	9002	N	00	N
33	20240226	091015	57	100.00	KSQ150		화학	N	N	N	N		N	22600	800	2	3.67	9015198000	400801	13.00	21950	22950	21950	28300	15300	21800	22495.59	6.99	0	-62472	23600	22700	21550	20650	19500	23150	21100	66	6500	100	13950	50	1	65730548	14855	54.99	17.25	12	0.61	411.00	1310.00	26050	20230619	-13.24	5590	20230222	304.29	22950	-1.53	20240226	14570	55.11	20240201	26050	-13.24	20230619	5960	279.19	20230314	1.64	N	281740	100	65 억		4593158	N	N	9002	N	00	N
34	20240223	161015	57	100.00	KSQ150		화학	N	N	N	N		N	21800	700	2	3.32	65646090450	3056922	42.63	21100	22450	20400	27400	14800	21100	21474.05	6.99	0	-12667	24160	22630	20670	19140	17180	23395	19905	66	6300	100	13500	50	1	65730548	14329	53.04	16.64	12	4.65	411.00	1310.00	26050	20230619	-16.31	5590	20230222	289.98	22450	-2.90	20240223	14570	49.62	20240201	26050	-16.31	20230619	5790	276.51	20230223	1.64	N	281740	100	65 억		4595296	N	N	9002	N	00	N
35	20240223	151008	57	100.00	KSQ150		화학	N	N	N	N		N	21750	650	2	3.08	63224709800	2945939	41.09	21100	22450	20400	27400	14800	21100	21461.65	6.99	0	-34623	24160	22630	20670	19140	17180	23395	19905	66	6300	100	13500	50	1	65730548	14296	52.92	16.60	12	4.48	411.00	1310.00	26050	20230619	-16.51	5590	20230222	289.09	22450	-3.12	20240223	14570	49.28	20240201	26050	-16.51	20230619	5790	275.65	20230223	1.64	N	281740	100	65 억		4595296	N	N	6955	N	00	N
36	20240223	141011	57	100.00	KSQ150		화학	N	N	N	N		N	21750	650	2	3.08	46571026800	2190086	30.54	21100	21950	20400	27400	14800	21100	21264.47	6.99	0	-132221	24160	22630	20670	19140	17180	23395	19905	66	6300	100	13500	50	1	65730548	14296	52.92	16.60	12	3.33	411.00	1310.00	26050	20230619	-16.51	5590	20230222	289.09	22200	-2.03	20240222	14570	49.28	20240201	26050	-16.51	20230619	5790	275.65	20230223	1.64	N	281740	100	65 억		4595296	N	N	6955	N	00	N
37	20240223	131008	57	100.00	KSQ150		화학	N	N	N	N		N	21750	650	2	3.08	42028133800	1981490	27.63	21100	21950	20400	27400	14800	21100	21210.37	6.99	0	-140320	24160	22630	20670	19140	17180	23395	19905	66	6300	100	13500	50	1	65730548	14296	52.92	16.60	12	3.01	411.00	1310.00	26050	20230619	-16.51	5590	20230222	289.09	22200	-2.03	20240222	14570	49.28	20240201	26050	-16.51	20230619	5790	275.65	20230223	1.64	N	281740	100	65 억		4595296	N	N	6955	N	00	N
38	20240223	121011	57	100.00	KSQ150		화학	N	N	N	N		N	21800	700	2	3.32	38253330200	1807576	25.21	21100	21950	20400	27400	14800	21100	21162.78	6.99	0	-148510	24160	22630	20670	19140	17180	23395	19905	66	6300	100	13500	50	1	65730548	14329	53.04	16.64	12	2.75	411.00	1310.00	26050	20230619	-16.31	5590	20230222	289.98	22200	-1.80	20240222	14570	49.62	20240201	26050	-16.31	20230619	5790	276.51	20230223	1.64	N	281740	100	65 억		4595296	N	N	6955	N	00	N
39	20240223	110958	57	100.00	KSQ150		화학	N	N	N	N		N	21350	250	2	1.18	31735173400	1507793	21.03	21100	21750	20400	27400	14800	21100	21047.43	6.99	0	-140234	24160	22630	20670	19140	17180	23395	19905	66	6300	100	13500	50	1	65730548	14033	51.95	16.30	12	2.29	411.00	1310.00	26050	20230619	-18.04	5590	20230222	281.93	22200	-3.83	20240222	14570	46.53	20240201	26050	-18.04	20230619	5790	268.74	20230223	1.64	N	281740	100	65 억		4595296	N	N	6955	N	00	N
40	20240223	101006	57	100.00	KSQ150		화학	N	N	N	N		N	21150	50	2	0.24	21541063200	1032782	14.40	21100	21350	20400	27400	14800	21100	20857.32	6.99	0	-142047	24160	22630	20670	19140	17180	23395	19905	66	6300	100	13500	50	1	65730548	13902	51.46	16.15	12	1.57	411.00	1310.00	26050	20230619	-18.81	5590	20230222	278.35	22200	-4.73	20240222	14570	45.16	20240201	26050	-18.81	20230619	5790	265.28	20230223	1.64	N	281740	100	65 억		4595296	N	N	6955	N	00	N
41	20240223	091007	57	100.00	KSQ150		화학	N	N	N	N		N	20500	-600	5	-2.84	8921204950	429732	5.99	21100	21150	20400	27400	14800	21100	20759.92	6.99	0	-109260	24160	22630	20670	19140	17180	23395	19905	66	6300	100	13500	50	1	65730548	13475	49.88	15.65	12	0.65	411.00	1310.00	26050	20230619	-21.31	5590	20230222	266.73	22200	-7.66	20240222	14570	40.70	20240201	26050	-21.31	20230619	5790	254.06	20230223	1.64	N	281740	100	65 억		4595296	N	N	6955	N	00	N
42	20240222	160955	57	100.00	KSQ150		화학	N	N	N	N		N	21100	2320	2	12.35	149340685350	7124022	1146.29	18850	22200	18710	24400	13150	18780	20962.82	6.07	0	638119	19620	19200	18730	18310	17840	19410	18520	66	5620	100	12010	50	1	65730548	13869	51.34	16.11	12	10.84	411.00	1310.00	26050	20230619	-19.00	5590	20230222	277.46	22200	-4.95	20240222	14570	44.82	20240201	26050	-19.00	20230619	5590	277.46	20230222	1.68	N	281740	100	65 억		3988669	N	N	6955	N	00	N
43	20240222	151005	57	100.00	KSQ150		화학	N	N	N	N		N	21150	2370	2	12.62	143827016800	6862346	1104.19	18850	22200	18710	24400	13150	18780	20959.03	6.07	0	617072	19620	19200	18730	18310	17840	19410	18520	66	5620	100	12010	50	1	65730548	13902	51.46	16.15	12	10.44	411.00	1310.00	26050	20230619	-18.81	5590	20230222	278.35	22200	-4.73	20240222	14570	45.16	20240201	26050	-18.81	20230619	5590	278.35	20230222	1.68	N	281740	100	65 억		3988669	N	N	3236	N	00	N
44	20240222	141001	57	100.00	KSQ150		화학	N	N	N	N		N	21500	2720	2	14.48	129195997850	6178703	994.18	18850	22200	18710	24400	13150	18780	20910.07	6.07	0	496523	19620	19200	18730	18310	17840	19410	18520	66	5620	100	12010	50	1	65730548	14132	52.31	16.41	12	9.40	411.00	1310.00	26050	20230619	-17.47	5590	20230222	284.62	22200	-3.15	20240222	14570	47.56	20240201	26050	-17.47	20230619	5590	284.62	20230222	1.68	N	281740	100	65 억		3988669	N	N	3236	N	00	N
45	20240222	130947	57	100.00	KSQ150		화학	N	N	N	N		N	21700	2920	2	15.55	95720540150	4641308	746.81	18850	21750	18710	24400	13150	18780	20623.82	6.07	0	470804	19620	19200	18730	18310	17840	19410	18520	66	5620	100	12010	50	1	65730548	14264	52.80	16.56	12	7.06	411.00	1310.00	26050	20230619	-16.70	5590	20230222	288.19	21750	-0.23	20240222	14570	48.94	20240201	26050	-16.70	20230619	5590	288.19	20230222	1.68	N	281740	100	65 억		3988669	N	N	3236	N	00	N
46	20240222	120958	57	100.00	KSQ150		화학	N	N	N	N		N	21150	2370	2	12.62	77291590250	3776244	607.62	18850	21350	18710	24400	13150	18780	20468.08	6.07	0	284652	19620	19200	18730	18310	17840	19410	18520	66	5620	100	12010	50	1	65730548	13902	51.46	16.15	12	5.75	411.00	1310.00	26050	20230619	-18.81	5590	20230222	278.35	21350	-0.94	20240222	14570	45.16	20240201	26050	-18.81	20230619	5590	278.35	20230222	1.68	N	281740	100	65 억		3988669	N	N	3236	N	00	N
47	20240222	110957	57	100.00	KSQ150		화학	N	N	N	N		N	21150	2370	2	12.62	58841829650	2899051	466.47	18850	21200	18710	24400	13150	18780	20297.19	6.07	0	256058	19620	19200	18730	18310	17840	19410	18520	66	5620	100	12010	50	1	65730548	13902	51.46	16.15	12	4.41	411.00	1310.00	26050	20230619	-18.81	5590	20230222	278.35	21200	-0.24	20240222	14570	45.16	20240201	26050	-18.81	20230619	5590	278.35	20230222	1.68	N	281740	100	65 억		3988669	N	N	3236	N	00	N
48	20240222	100948	57	100.00	KSQ150		화학	N	N	N	N		N	20600	1820	2	9.69	37484549450	1869110	300.75	18850	20750	18710	24400	13150	18780	20055.11	6.07	0	142208	19620	19200	18730	18310	17840	19410	18520	66	5620	100	12010	50	1	65730548	13540	50.12	15.73	12	2.84	411.00	1310.00	26050	20230619	-20.92	5590	20230222	268.52	20750	-0.72	20240222	14570	41.39	20240201	26050	-20.92	20230619	5590	268.52	20230222	1.68	N	281740	100	65 억		3988669	N	N	3236	N	00	N
49	20240222	091005	57	100.00	KSQ150		화학	N	N	N	N		N	18860	80	2	0.43	1485620600	78535	12.64	18850	19090	18710	24400	13150	18780	18917.56	6.07	0	2965	19620	19200	18730	18310	17840	19410	18520	66	5620	100	12010	10	1	65730548	12397	45.89	14.40	12	0.12	411.00	1310.00	26050	20230619	-27.60	5590	20230222	237.39	19930	-5.37	20240102	14570	29.44	20240201	26050	-27.60	20230619	5590	237.39	20230222	1.68	N	281740	100	65 억		3988669	N	N	3236	N	00	N
50	20240221	160954	57	100.00	KSQ150		화학	N	N	N	N		N	18780	30	2	0.16	11495824660	613713	95.73	18550	19150	18260	24350	13130	18750	18731.52	6.00	0	24743	19270	19010	18520	18260	17770	19140	18390	66	5600	100	12000	10	1	65730548	12344	45.69	14.34	12	0.93	411.00	1310.00	26050	20230619	-27.91	5590	20230222	235.96	19930	-5.77	20240102	14570	28.89	20240201	26050	-27.91	20230619	5590	235.96	20230222	1.67	N	281740	100	65 억		3941802	N	N	3236	N	00	N
51	20240221	150943	57	100.00	KSQ150		화학	N	N	N	N		N	18700	-50	5	-0.27	10934320800	583749	91.05	18550	19150	18260	24350	13130	18750	18731.18	6.00	0	21968	19270	19010	18520	18260	17770	19140	18390	66	5600	100	12000	10	1	65730548	12292	45.50	14.27	12	0.89	411.00	1310.00	26050	20230619	-28.21	5590	20230222	234.53	19930	-6.17	20240102	14570	28.35	20240201	26050	-28.21	20230619	5590	234.53	20230222	1.67	N	281740	100	65 억		3941802	N	N	4037	N	00	N
52	20240221	140945	57	100.00	KSQ150		화학	N	N	N	N		N	18690	-60	5	-0.32	9623883330	513593	80.11	18550	19150	18260	24350	13130	18750	18738.33	6.00	0	5660	19270	19010	18520	18260	17770	19140	18390	66	5600	100	12000	10	1	65730548	12285	45.47	14.27	12	0.78	411.00	1310.00	26050	20230619	-28.25	5590	20230222	234.35	19930	-6.22	20240102	14570	28.28	20240201	26050	-28.25	20230619	5590	234.35	20230222	1.67	N	281740	100	65 억		3941802	N	N	4037	N	00	N
53	20240221	130944	57	100.00	KSQ150		화학	N	N	N	N		N	18620	-130	5	-0.69	8652837830	461844	72.04	18550	19150	18260	24350	13130	18750	18735.39	6.00	0	6025	19270	19010	18520	18260	17770	19140	18390	66	5600	100	12000	10	1	65730548	12239	45.30	14.21	12	0.70	411.00	1310.00	26050	20230619	-28.52	5590	20230222	233.09	19930	-6.57	20240102	14570	27.80	20240201	26050	-28.52	20230619	5590	233.09	20230222	1.67	N	281740	100	65 억		3941802	N	N	4037	N	00	N
54	20240221	120948	57	100.00	KSQ150		화학	N	N	N	N		N	18700	-50	5	-0.27	7844063520	418422	65.27	18550	19150	18260	24350	13130	18750	18746.77	6.00	0	-1488	19270	19010	18520	18260	17770	19140	18390	66	5600	100	12000	10	1	65730548	12292	45.50	14.27	12	0.64	411.00	1310.00	26050	20230619	-28.21	5590	20230222	234.53	19930	-6.17	20240102	14570	28.35	20240201	26050	-28.21	20230619	5590	234.53	20230222	1.67	N	281740	100	65 억		3941802	N	N	4037	N	00	N
55	20240221	110953	57	100.00	KSQ150		화학	N	N	N	N		N	18880	130	2	0.69	6912265530	368759	57.52	18550	19150	18260	24350	13130	18750	18744.66	6.00	0	-3100	19270	19010	18520	18260	17770	19140	18390	66	5600	100	12000	10	1	65730548	12410	45.94	14.41	12	0.56	411.00	1310.00	26050	20230619	-27.52	5590	20230222	237.75	19930	-5.27	20240102	14570	29.58	20240201	26050	-27.52	20230619	5590	237.75	20230222	1.67	N	281740	100	65 억		3941802	N	N	4037	N	00	N
56	20240221	100944	57	100.00	KSQ150		화학	N	N	N	N		N	18910	160	2	0.85	3685625220	198776	31.00	18550	18920	18260	24350	13130	18750	18540.96	6.00	0	-16453	19270	19010	18520	18260	17770	19140	18390	66	5600	100	12000	10	1	65730548	12430	46.01	14.44	12	0.30	411.00	1310.00	26050	20230619	-27.41	5590	20230222	238.28	19930	-5.12	20240102	14570	29.79	20240201	26050	-27.41	20230619	5590	238.28	20230222	1.67	N	281740	100	65 억		3941802	N	N	4037	N	00	N
57	20240221	090944	57	100.00	KSQ150		화학	N	N	N	N		N	18310	-440	5	-2.35	1009562550	55017	8.58	18550	18550	18260	24350	13130	18750	18345.54	6.00	0	-13806	19270	19010	18520	18260	17770	19140	18390	66	5600	100	12000	10	1	65730548	12035	44.55	13.98	12	0.08	411.00	1310.00	26050	20230619	-29.71	5590	20230222	227.55	19930	-8.13	20240102	14570	25.67	20240201	26050	-29.71	20230619	5590	227.55	20230222	1.67	N	281740	100	65 억		3941802	N	N	4037	N	00	N
58	20240220	160939	57	100.00	KSQ150		화학	N	N	N	N		N	18750	80	2	0.43	11674007130	635134	71.26	18600	18780	18030	24250	13070	18670	18379.50	5.92	0	85065	19830	19250	18860	18280	17890	19540	18570	66	5580	100	11940	10	1	65730548	12324	45.62	14.31	12	0.97	411.00	1310.00	26050	20230619	-28.02	5150	20230214	264.08	19930	-5.92	20240102	14570	28.69	20240201	26050	-28.02	20230619	5590	235.42	20230222	1.68	N	281740	100	65 억		3889043	N	N	4037	N	00	N
59	20240220	150938	57	100.00	KSQ150		화학	N	N	N	N		N	18620	-50	5	-0.27	11070443240	602854	67.64	18600	18780	18030	24250	13070	18670	18363.33	5.92	0	85595	19830	19250	18860	18280	17890	19540	18570	66	5580	100	11940	10	1	65730548	12239	45.30	14.21	12	0.92	411.00	1310.00	26050	20230619	-28.52	5150	20230214	261.55	19930	-6.57	20240102	14570	27.80	20240201	26050	-28.52	20230619	5590	233.09	20230222	1.68	N	281740	100	65 억		3889043	N	N	1397	N	00	N
60	20240220	140936	57	100.00	KSQ150		화학	N	N	N	N		N	18550	-120	5	-0.64	8805932200	481609	54.04	18600	18610	18030	24250	13070	18670	18284.31	5.92	0	82951	19830	19250	18860	18280	17890	19540	18570	66	5580	100	11940	10	1	65730548	12193	45.13	14.16	12	0.73	411.00	1310.00	26050	20230619	-28.79	5150	20230214	260.19	19930	-6.92	20240102	14570	27.32	20240201	26050	-28.79	20230619	5590	231.84	20230222	1.68	N	281740	100	65 억		3889043	N	N	1397	N	00	N
61	20240220	130940	57	100.00	KSQ150		화학	N	N	N	N		N	18360	-310	5	-1.66	7687701800	421112	47.25	18600	18610	18030	24250	13070	18670	18255.60	5.92	0	68597	19830	19250	18860	18280	17890	19540	18570	66	5580	100	11940	10	1	65730548	12068	44.67	14.02	12	0.64	411.00	1310.00	26050	20230619	-29.52	5150	20230214	256.50	19930	-7.88	20240102	14570	26.01	20240201	26050	-29.52	20230619	5590	228.44	20230222	1.68	N	281740	100	65 억		3889043	N	N	1397	N	00	N
62	20240220	120931	57	100.00	KSQ150		화학	N	N	N	N		N	18330	-340	5	-1.82	6808995530	373250	41.88	18600	18610	18030	24250	13070	18670	18242.32	5.92	0	51618	19830	19250	18860	18280	17890	19540	18570	66	5580	100	11940	10	1	65730548	12048	44.60	13.99	12	0.57	411.00	1310.00	26050	20230619	-29.64	5150	20230214	255.92	19930	-8.03	20240102	14570	25.81	20240201	26050	-29.64	20230619	5590	227.91	20230222	1.68	N	281740	100	65 억		3889043	N	N	1397	N	00	N
63	20240220	110934	57	100.00	KSQ150		화학	N	N	N	N		N	18180	-490	5	-2.62	5954158850	326434	36.63	18600	18610	18030	24250	13070	18670	18239.86	5.92	0	37748	19830	19250	18860	18280	17890	19540	18570	66	5580	100	11940	10	1	65730548	11950	44.23	13.88	12	0.50	411.00	1310.00	26050	20230619	-30.21	5150	20230214	253.01	19930	-8.78	20240102	14570	24.78	20240201	26050	-30.21	20230619	5590	225.22	20230222	1.68	N	281740	100	65 억		3889043	N	N	1397	N	00	N
64	20240220	100926	57	100.00	KSQ150		화학	N	N	N	N		N	18210	-460	5	-2.46	4978657810	273162	30.65	18600	18610	18030	24250	13070	18670	18225.84	5.92	0	24431	19830	19250	18860	18280	17890	19540	18570	66	5580	100	11940	10	1	65730548	11970	44.31	13.90	12	0.42	411.00	1310.00	26050	20230619	-30.10	5150	20230214	253.59	19930	-8.63	20240102	14570	24.98	20240201	26050	-30.10	20230619	5590	225.76	20230222	1.68	N	281740	100	65 억		3889043	N	N	1397	N	00	N
65	20240220	090945	57	100.00	KSQ150		화학	N	N	N	N		N	18030	-640	5	-3.43	1705485520	93330	10.47	18600	18610	18030	24250	13070	18670	18273.22	5.92	0	-11260	19830	19250	18860	18280	17890	19540	18570	66	5580	100	11940	10	1	65730548	11851	43.87	13.76	12	0.14	411.00	1310.00	26050	20230619	-30.79	5150	20230214	250.10	19930	-9.53	20240102	14570	23.75	20240201	26050	-30.79	20230619	5590	222.54	20230222	1.68	N	281740	100	65 억		3889043	N	N	1397	N	00	N
66	20240219	160939	57	100.00	KSQ150		화학	N	N	N	N		N	18670	40	2	0.21	16780408620	886865	86.57	18550	19440	18470	24200	13050	18630	18921.34	5.92	0	-3917	19850	19240	18830	18220	17810	19035	18015	66	5570	100	11920	10	1	65730548	12272	45.43	14.25	12	1.35	411.00	1310.00	26050	20230619	-28.33	5150	20230214	262.52	19930	-6.32	20240102	14570	28.14	20240201	26050	-28.33	20230619	5590	233.99	20230222	1.65	N	281740	100	65 억		3891453	N	N	1397	N	00	N
67	20240219	150944	57	100.00	KSQ150		화학	N	N	N	N		N	18620	-10	5	-0.05	16312011650	861756	84.12	18550	19440	18470	24200	13050	18630	18929.01	5.92	0	-21	19850	19240	18830	18220	17810	19035	18015	66	5570	100	11920	10	1	65730548	12239	45.30	14.21	12	1.31	411.00	1310.00	26050	20230619	-28.52	5150	20230214	261.55	19930	-6.57	20240102	14570	27.80	20240201	26050	-28.52	20230619	5590	233.09	20230222	1.65	N	281740	100	65 억		3891453	N	N	774	N	00	N
68	20240219	140943	57	100.00	KSQ150		화학	N	N	N	N		N	18790	160	2	0.86	15415174970	813755	79.43	18550	19440	18470	24200	13050	18630	18943.49	5.92	0	9832	19850	19240	18830	18220	17810	19035	18015	66	5570	100	11920	10	1	65730548	12351	45.72	14.34	12	1.24	411.00	1310.00	26050	20230619	-27.87	5150	20230214	264.85	19930	-5.72	20240102	14570	28.96	20240201	26050	-27.87	20230619	5590	236.14	20230222	1.65	N	281740	100	65 억		3891453	N	N	774	N	00	N
69	20240219	130940	57	100.00	KSQ150		화학	N	N	N	N		N	18580	-50	5	-0.27	14058519650	741347	72.36	18550	19440	18470	24200	13050	18630	18963.75	5.92	0	-7219	19850	19240	18830	18220	17810	19035	18015	66	5570	100	11920	10	1	65730548	12213	45.21	14.18	12	1.13	411.00	1310.00	26050	20230619	-28.68	5150	20230214	260.78	19930	-6.77	20240102	14570	27.52	20240201	26050	-28.68	20230619	5590	232.38	20230222	1.65	N	281740	100	65 억		3891453	N	N	774	N	00	N
70	20240219	120939	57	100.00	KSQ150		화학	N	N	N	N		N	18740	110	2	0.59	13033276700	686379	67.00	18550	19440	18470	24200	13050	18630	18988.77	5.92	0	17337	19850	19240	18830	18220	17810	19035	18015	66	5570	100	11920	10	1	65730548	12318	45.60	14.31	12	1.04	411.00	1310.00	26050	20230619	-28.06	5150	20230214	263.88	19930	-5.97	20240102	14570	28.62	20240201	26050	-28.06	20230619	5590	235.24	20230222	1.65	N	281740	100	65 억		3891453	N	N	774	N	00	N
71	20240219	110937	57	100.00	KSQ150		화학	N	N	N	N		N	18780	150	2	0.81	11713954090	615635	60.09	18550	19440	18470	24200	13050	18630	19027.82	5.92	0	20165	19850	19240	18830	18220	17810	19035	18015	66	5570	100	11920	10	1	65730548	12344	45.69	14.34	12	0.94	411.00	1310.00	26050	20230619	-27.91	5150	20230214	264.66	19930	-5.77	20240102	14570	28.89	20240201	26050	-27.91	20230619	5590	235.96	20230222	1.65	N	281740	100	65 억		3891453	N	N	774	N	00	N
72	20240219	100933	57	100.00	KSQ150		화학	N	N	N	N		N	18730	100	2	0.54	10330271690	542060	52.91	18550	19440	18470	24200	13050	18630	19057.91	5.92	0	20379	19850	19240	18830	18220	17810	19035	18015	66	5570	100	11920	10	1	65730548	12311	45.57	14.30	12	0.82	411.00	1310.00	26050	20230619	-28.10	5150	20230214	263.69	19930	-6.02	20240102	14570	28.55	20240201	26050	-28.10	20230619	5590	235.06	20230222	1.65	N	281740	100	65 억		3891453	N	N	774	N	00	N
73	20240219	090934	57	100.00	KSQ150		화학	N	N	N	N		N	18950	320	2	1.72	1945236450	103765	10.13	18550	18960	18470	24200	13050	18630	18747.24	5.92	0	11450	19850	19240	18830	18220	17810	19035	18015	66	5570	100	11920	10	1	65730548	12456	46.11	14.47	12	0.16	411.00	1310.00	26050	20230619	-27.26	5150	20230214	267.96	19930	-4.92	20240102	14570	30.06	20240201	26050	-27.26	20230619	5590	239.00	20230222	1.65	N	281740	100	65 억		3891453	N	N	774	N	00	N
74	20240216	160927	57	100.00	KSQ150		화학	N	N	N	N		N	18630	-170	5	-0.90	19292701630	1018513	109.79	19020	19440	18420	24400	13160	18800	18942.63	5.85	0	-63802	19446	19122	18606	18282	17766	19285	18445	66	5600	100	12030	10	1	65730548	12246	45.33	14.22	12	1.55	411.00	1310.00	26050	20230619	-28.48	5150	20230214	261.75	19930	-6.52	20240102	14570	27.87	20240201	26050	-28.48	20230619	5590	233.27	20230222	1.59	N	281740	100	65 억		3843612	N	N	774	N	00	N
75	20240216	150934	57	100.00	KSQ150		화학	N	N	N	N		N	18450	-350	5	-1.86	18309258150	965425	104.07	19020	19440	18420	24400	13160	18800	18964.97	5.85	0	-67821	19446	19122	18606	18282	17766	19285	18445	66	5600	100	12030	10	1	65730548	12127	44.89	14.08	12	1.47	411.00	1310.00	26050	20230619	-29.17	5150	20230214	258.25	19930	-7.43	20240102	14570	26.63	20240201	26050	-29.17	20230619	5590	230.05	20230222	1.59	N	281740	100	65 억		3843612	N	N	7894	N	00	N
76	20240216	140937	57	100.00	KSQ150		화학	N	N	N	N		N	18800	0	3	0.00	15399186430	809005	87.21	19020	19440	18700	24400	13160	18800	19034.72	5.85	0	-47241	19446	19122	18606	18282	17766	19285	18445	66	5600	100	12030	10	1	65730548	12357	45.74	14.35	12	1.23	411.00	1310.00	26050	20230619	-27.83	5150	20230214	265.05	19930	-5.67	20240102	14570	29.03	20240201	26050	-27.83	20230619	5590	236.31	20230222	1.59	N	281740	100	65 억		3843612	N	N	7894	N	00	N
77	20240216	130932	57	100.00	KSQ150		화학	N	N	N	N		N	18830	30	2	0.16	13950853160	731868	78.89	19020	19440	18700	24400	13160	18800	19061.98	5.85	0	-22938	19446	19122	18606	18282	17766	19285	18445	66	5600	100	12030	10	1	65730548	12377	45.82	14.37	12	1.11	411.00	1310.00	26050	20230619	-27.72	5150	20230214	265.63	19930	-5.52	20240102	14570	29.24	20240201	26050	-27.72	20230619	5590	236.85	20230222	1.59	N	281740	100	65 억		3843612	N	N	7894	N	00	N
78	20240216	120935	57	100.00	KSQ150		화학	N	N	N	N		N	18890	90	2	0.48	12438167350	651482	70.23	19020	19440	18820	24400	13160	18800	19092.11	5.85	0	-6156	19446	19122	18606	18282	17766	19285	18445	66	5600	100	12030	10	1	65730548	12417	45.96	14.42	12	0.99	411.00	1310.00	26050	20230619	-27.49	5150	20230214	266.80	19930	-5.22	20240102	14570	29.65	20240201	26050	-27.49	20230619	5590	237.92	20230222	1.59	N	281740	100	65 억		3843612	N	N	7894	N	00	N
79	20240216	110942	57	100.00	KSQ150		화학	N	N	N	N		N	19120	320	2	1.70	11279003650	590387	63.64	19020	19440	18820	24400	13160	18800	19104.42	5.85	0	2058	19446	19122	18606	18282	17766	19285	18445	66	5600	100	12030	10	1	65730548	12568	46.52	14.60	12	0.90	411.00	1310.00	26050	20230619	-26.60	5150	20230214	271.26	19930	-4.06	20240102	14570	31.23	20240201	26050	-26.60	20230619	5590	242.04	20230222	1.59	N	281740	100	65 억		3843612	N	N	7894	N	00	N
80	20240216	100935	57	100.00	KSQ150		화학	N	N	N	N		N	19110	310	2	1.65	9058875050	474220	51.12	19020	19440	18820	24400	13160	18800	19102.68	5.85	0	-7871	19446	19122	18606	18282	17766	19285	18445	66	5600	100	12030	10	1	65730548	12561	46.50	14.59	12	0.72	411.00	1310.00	26050	20230619	-26.64	5150	20230214	271.07	19930	-4.11	20240102	14570	31.16	20240201	26050	-26.64	20230619	5590	241.86	20230222	1.59	N	281740	100	65 억		3843612	N	N	7894	N	00	N
81	20240216	090927	57	100.00	KSQ150		화학	N	N	N	N		N	18990	190	2	1.01	1946556470	102371	11.03	19020	19220	18820	24400	13160	18800	19014.73	5.85	0	-12278	19446	19122	18606	18282	17766	19285	18445	66	5600	100	12030	10	1	65730548	12482	46.20	14.50	12	0.16	411.00	1310.00	26050	20230619	-27.10	5150	20230214	268.74	19930	-4.72	20240102	14570	30.34	20240201	26050	-27.10	20230619	5590	239.71	20230222	1.59	N	281740	100	65 억		3843612	N	N	7894	N	00	N
82	20240215	160926	57	100.00	KSQ150		화학	N	N	N	N		N	18800	190	2	1.02	17101126040	922242	50.71	18770	18930	18090	24150	13030	18610	18542.37	5.85	0	-53063	19650	19130	18410	17890	17170	19390	18150	66	5540	100	11910	10	1	65730548	12357	45.74	14.35	12	1.40	411.00	1310.00	26050	20230619	-27.83	5150	20230214	265.05	19930	-5.67	20240102	14570	29.03	20240201	26050	-27.83	20230619	5590	236.31	20230222	1.73	N	281740	100	65 억		3844628	N	N	7894	N	00	N
83	20240215	150932	57	100.00	KSQ150		화학	N	N	N	N		N	18730	120	2	0.64	16460651200	888123	48.83	18770	18930	18090	24150	13030	18610	18534.20	5.85	0	-54995	19650	19130	18410	17890	17170	19390	18150	66	5540	100	11910	10	1	65730548	12311	45.57	14.30	12	1.35	411.00	1310.00	26050	20230619	-28.10	5150	20230214	263.69	19930	-6.02	20240102	14570	28.55	20240201	26050	-28.10	20230619	5590	235.06	20230222	1.73	N	281740	100	65 억		3844628	N	N	4829	N	00	N
84	20240215	140926	57	100.00	KSQ150		화학	N	N	N	N		N	18800	190	2	1.02	14647527230	791684	43.53	18770	18930	18090	24150	13030	18610	18501.73	5.85	0	-44829	19650	19130	18410	17890	17170	19390	18150	66	5540	100	11910	10	1	65730548	12357	45.74	14.35	12	1.20	411.00	1310.00	26050	20230619	-27.83	5150	20230214	265.05	19930	-5.67	20240102	14570	29.03	20240201	26050	-27.83	20230619	5590	236.31	20230222	1.73	N	281740	100	65 억		3844628	N	N	4829	N	00	N
85	20240215	130902	57	100.00	KSQ150		화학	N	N	N	N		N	18660	50	2	0.27	11292594220	613440	33.73	18770	18910	18090	24150	13030	18610	18408.64	5.85	0	-65107	19650	19130	18410	17890	17170	19390	18150	66	5540	100	11910	10	1	65730548	12265	45.40	14.24	12	0.93	411.00	1310.00	26050	20230619	-28.37	5150	20230214	262.33	19930	-6.37	20240102	14570	28.07	20240201	26050	-28.37	20230619	5590	233.81	20230222	1.73	N	281740	100	65 억		3844628	N	N	4829	N	00	N
86	20240215	120926	57	100.00	KSQ150		화학	N	N	N	N		N	18570	-40	5	-0.21	10173520420	553412	30.43	18770	18910	18090	24150	13030	18610	18383.27	5.85	0	-63962	19650	19130	18410	17890	17170	19390	18150	66	5540	100	11910	10	1	65730548	12206	45.18	14.18	12	0.84	411.00	1310.00	26050	20230619	-28.71	5150	20230214	260.58	19930	-6.82	20240102	14570	27.45	20240201	26050	-28.71	20230619	5590	232.20	20230222	1.73	N	281740	100	65 억		3844628	N	N	4829	N	00	N
87	20240215	110919	57	100.00	KSQ150		화학	N	N	N	N		N	18520	-90	5	-0.48	8713779500	474984	26.12	18770	18910	18090	24150	13030	18610	18345.42	5.85	0	-46269	19650	19130	18410	17890	17170	19390	18150	66	5540	100	11910	10	1	65730548	12173	45.06	14.14	12	0.72	411.00	1310.00	26050	20230619	-28.91	5150	20230214	259.61	19930	-7.07	20240102	14570	27.11	20240201	26050	-28.91	20230619	5590	231.31	20230222	1.73	N	281740	100	65 억		3844628	N	N	4829	N	00	N
88	20240215	100919	57	100.00	KSQ150		화학	N	N	N	N		N	18280	-330	5	-1.77	6460056180	351705	19.34	18770	18910	18090	24150	13030	18610	18367.83	5.85	0	-40777	19650	19130	18410	17890	17170	19390	18150	66	5540	100	11910	10	1	65730548	12016	44.48	13.95	12	0.54	411.00	1310.00	26050	20230619	-29.83	5150	20230214	254.95	19930	-8.28	20240102	14570	25.46	20240201	26050	-29.83	20230619	5590	227.01	20230222	1.73	N	281740	100	65 억		3844628	N	N	4829	N	00	N
89	20240215	090922	57	100.00	KSQ150		화학	N	N	N	N		N	18360	-250	5	-1.34	2037904480	109883	6.04	18770	18910	18350	24150	13030	18610	18546.13	5.85	0	-26871	19650	19130	18410	17890	17170	19390	18150	66	5540	100	11910	10	1	65730548	12068	44.67	14.02	12	0.17	411.00	1310.00	26050	20230619	-29.52	5150	20230214	256.50	19930	-7.88	20240102	14570	26.01	20240201	26050	-29.52	20230619	5590	228.44	20230222	1.73	N	281740	100	65 억		3844628	N	N	4829	N	00	N
90	20240214	160916	57	100.00	KSQ150		화학	N	N	N	N		N	18610	650	2	3.62	33289751240	1810359	78.30	17700	18930	17690	23300	12580	17960	18388.91	5.97	0	-131134	19206	18582	17466	16842	15726	18895	17155	66	5340	100	11490	10	1	65730548	12232	45.28	14.21	12	2.75	411.00	1310.00	26050	20230619	-28.56	5150	20230214	261.36	19930	-6.62	20240102	14570	27.73	20240201	26050	-28.56	20230619	5150	261.36	20230214	1.68	N	281740	100	65 억		3926850	N	N	4829	N	00	N
91	20240214	150917	57	100.00	KSQ150		화학	N	N	N	N		N	18590	630	2	3.51	32467685030	1766095	76.39	17700	18930	17690	23300	12580	17960	18384.42	5.97	0	-125562	19206	18582	17466	16842	15726	18895	17155	66	5340	100	11490	10	1	65730548	12219	45.23	14.19	12	2.69	411.00	1310.00	26050	20230619	-28.64	5150	20230214	260.97	19930	-6.72	20240102	14570	27.59	20240201	26050	-28.64	20230619	5150	260.97	20230214	1.68	N	281740	100	65 억		3926850	N	N	73400	N	00	N
92	20240214	140913	57	100.00	KSQ150		화학	N	N	N	N		N	18510	550	2	3.06	30261893540	1647002	71.24	17700	18930	17690	23300	12580	17960	18374.49	5.97	0	-114968	19206	18582	17466	16842	15726	18895	17155	66	5340	100	11490	10	1	65730548	12167	45.04	14.13	12	2.51	411.00	1310.00	26050	20230619	-28.94	5150	20230214	259.42	19930	-7.12	20240102	14570	27.04	20240201	26050	-28.94	20230619	5150	259.42	20230214	1.68	N	281740	100	65 억		3926850	N	N	73400	N	00	N
93	20240214	130917	57	100.00	KSQ150		화학	N	N	N	N		N	18620	660	2	3.67	28172071120	1535050	66.39	17700	18930	17690	23300	12580	17960	18353.12	5.97	0	-114235	19206	18582	17466	16842	15726	18895	17155	66	5340	100	11490	10	1	65730548	12239	45.30	14.21	12	2.34	411.00	1310.00	26050	20230619	-28.52	5150	20230214	261.55	19930	-6.57	20240102	14570	27.80	20240201	26050	-28.52	20230619	5150	261.55	20230214	1.68	N	281740	100	65 억		3926850	N	N	73400	N	00	N
94	20240214	120909	57	100.00	KSQ150		화학	N	N	N	N		N	18840	880	2	4.90	25446456140	1389735	60.11	17700	18930	17690	23300	12580	17960	18310.86	5.97	0	-111379	19206	18582	17466	16842	15726	18895	17155	66	5340	100	11490	10	1	65730548	12384	45.84	14.38	12	2.11	411.00	1310.00	26050	20230619	-27.68	5150	20230214	265.83	19930	-5.47	20240102	14570	29.31	20240201	26050	-27.68	20230619	5150	265.83	20230214	1.68	N	281740	100	65 억		3926850	N	N	73400	N	00	N
95	20240214	110914	57	100.00	KSQ150		화학	N	N	N	N		N	18560	600	2	3.34	21609269120	1183728	51.20	17700	18930	17690	23300	12580	17960	18255.83	5.97	0	-119693	19206	18582	17466	16842	15726	18895	17155	66	5340	100	11490	10	1	65730548	12200	45.16	14.17	12	1.80	411.00	1310.00	26050	20230619	-28.75	5150	20230214	260.39	19930	-6.87	20240102	14570	27.39	20240201	26050	-28.75	20230619	5150	260.39	20230214	1.68	N	281740	100	65 억		3926850	N	N	73400	N	00	N
96	20240214	090906	57	100.00	KSQ150		화학	N	N	N	N		N	18480	520	2	2.90	4455372900	244651	10.58	17700	18500	17700	23300	12580	17960	18213.46	5.97	0	-43264	19206	18582	17466	16842	15726	18895	17155	66	5340	100	11490	10	1	65730548	12147	44.96	14.11	12	0.37	411.00	1310.00	26050	20230619	-29.06	5150	20230214	258.83	19930	-7.28	20240102	14570	26.84	20240201	26050	-29.06	20230619	5150	258.83	20230214	1.68	N	281740	100	65 억		3926850	N	N	73400	N	00	N
97	20240213	160904	57	100.00	KSQ150		화학	N	N	N	N		N	17960	2010	2	12.60	39841281070	2275770	377.52	16460	18090	16350	20700	11170	15950	17506.29	5.58	0	223094	17010	16480	16110	15580	15210	16295	15395	66	4750	100	10200	10	1	65730548	11805	43.70	13.71	12	3.46	411.00	1310.00	26050	20230619	-31.06	5150	20230214	248.74	19930	-9.88	20240102	14570	23.27	20240201	26050	-31.06	20230619	5150	248.74	20230214	1.63	N	281740	100	65 억		3667213	N	N	73400	N	00	N
98	20240213	150903	57	100.00	KSQ150		화학	N	N	N	N		N	17930	1980	2	12.41	38384526910	2194251	364.00	16460	18090	16350	20700	11170	15950	17493.27	5.58	0	213152	17010	16480	16110	15580	15210	16295	15395	66	4750	100	10200	10	1	65730548	11785	43.63	13.69	12	3.34	411.00	1310.00	26050	20230619	-31.17	5150	20230214	248.16	19930	-10.04	20240102	14570	23.06	20240201	26050	-31.17	20230619	5150	248.16	20230214	1.63	N	281740	100	65 억		3667213	N	N	23115	N	00	N
99	20240213	140911	57	100.00	KSQ150		화학	N	N	N	N		N	18000	2050	2	12.85	34798883490	1994771	330.90	16460	18090	16350	20700	11170	15950	17445.10	5.58	0	209903	17010	16480	16110	15580	15210	16295	15395	66	4750	100	10200	10	1	65730548	11831	43.80	13.74	12	3.03	411.00	1310.00	26050	20230619	-30.90	5150	20230214	249.51	19930	-9.68	20240102	14570	23.54	20240201	26050	-30.90	20230619	5150	249.51	20230214	1.63	N	281740	100	65 억		3667213	N	N	23115	N	00	N
100	20240213	130900	57	100.00	KSQ150		화학	N	N	N	N		N	17750	1800	2	11.29	28612960340	1650015	273.71	16460	17810	16350	20700	11170	15950	17341.09	5.58	0	176849	17010	16480	16110	15580	15210	16295	15395	66	4750	100	10200	10	1	65730548	11667	43.19	13.55	12	2.51	411.00	1310.00	26050	20230619	-31.86	5150	20230214	244.66	19930	-10.94	20240102	14570	21.83	20240201	26050	-31.86	20230619	5150	244.66	20230214	1.63	N	281740	100	65 억		3667213	N	N	23115	N	00	N
101	20240213	120910	57	100.00	KSQ150		화학	N	N	N	N		N	17710	1760	2	11.03	25697361720	1485358	246.40	16460	17790	16350	20700	11170	15950	17300.51	5.58	0	171409	17010	16480	16110	15580	15210	16295	15395	66	4750	100	10200	10	1	65730548	11641	43.09	13.52	12	2.26	411.00	1310.00	26050	20230619	-32.02	5150	20230214	243.88	19930	-11.14	20240102	14570	21.55	20240201	26050	-32.02	20230619	5150	243.88	20230214	1.63	N	281740	100	65 억		3667213	N	N	23115	N	00	N
102	20240213	110933	57	100.00	KSQ150		화학	N	N	N	N		N	17520	1570	2	9.84	22367701250	1296232	215.03	16460	17690	16350	20700	11170	15950	17256.01	5.58	0	158455	17010	16480	16110	15580	15210	16295	15395	66	4750	100	10200	10	1	65730548	11516	42.63	13.37	12	1.97	411.00	1310.00	26050	20230619	-32.74	5150	20230214	240.19	19930	-12.09	20240102	14570	20.25	20240201	26050	-32.74	20230619	5150	240.19	20230214	1.63	N	281740	100	65 억		3667213	N	N	23115	N	00	N
103	20240213	100749	57	100.00	KSQ150		화학	N	N	N	N		N	17200	1250	2	7.84	14332834580	836461	138.76	16460	17610	16350	20700	11170	15950	17135.19	5.58	0	66292	17010	16480	16110	15580	15210	16295	15395	66	4750	100	10200	10	1	65730548	11306	41.85	13.13	12	1.27	411.00	1310.00	26050	20230619	-33.97	5150	20230214	233.98	19930	-13.70	20240102	14570	18.05	20240201	26050	-33.97	20230619	5150	233.98	20230214	1.63	N	281740	100	65 억		3667213	N	N	23115	N	00	N