KissMeData/348370/price/prices-20250101.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	20250124	161223	57	100.00	KSQ150		화학	N	N	N	N		Y	132600	-1400	5	-1.04	17576954200	131886	81.36	133800	135700	132100	174200	93800	134000	133275.07	12.18	0	10667	141866	137932	135966	132032	130066	136950	131050	106	40200	500	93800	100	1	21127567	28015	-46.99	8.66	12	0.62	-2822.00	15316.00	394500	20240408	-66.39	100200	20240122	32.34	158100	-16.13	20250115	131200	1.07	20250102	394500	-66.39	20240408	107300	23.58	20240126	0.72	N	348370	500	105 억		2572324	N	N	1454	N	00	N
3	20250124	151224	57	100.00	KSQ150		화학	N	N	N	N		Y	132300	-1700	5	-1.27	16453053500	123400	76.12	133800	135700	132200	174200	93800	134000	133331.00	12.18	0	11002	141866	137932	135966	132032	130066	136950	131050	106	40200	500	93800	100	1	21127567	27952	-46.88	8.64	12	0.58	-2822.00	15316.00	394500	20240408	-66.46	100200	20240122	32.04	158100	-16.32	20250115	131200	0.84	20250102	394500	-66.46	20240408	107300	23.30	20240126	0.72	N	348370	500	105 억		2572324	N	N	2338	N	00	N
4	20250124	141221	57	100.00	KSQ150		화학	N	N	N	N		Y	133100	-900	5	-0.67	13770815000	103178	63.65	133800	135700	132500	174200	93800	134000	133466.52	12.18	0	17707	141866	137932	135966	132032	130066	136950	131050	106	40200	500	93800	100	1	21127567	28121	-47.17	8.69	12	0.49	-2822.00	15316.00	394500	20240408	-66.26	100200	20240122	32.83	158100	-15.81	20250115	131200	1.45	20250102	394500	-66.26	20240408	107300	24.04	20240126	0.72	N	348370	500	105 억		2572324	N	N	2338	N	00	N
5	20250124	131225	57	100.00	KSQ150		화학	N	N	N	N		Y	133000	-1000	5	-0.75	12049575900	90248	55.67	133800	135700	132500	174200	93800	134000	133516.20	12.18	0	16562	141866	137932	135966	132032	130066	136950	131050	106	40200	500	93800	100	1	21127567	28100	-47.13	8.68	12	0.43	-2822.00	15316.00	394500	20240408	-66.29	100200	20240122	32.73	158100	-15.88	20250115	131200	1.37	20250102	394500	-66.29	20240408	107300	23.95	20240126	0.72	N	348370	500	105 억		2572324	N	N	2338	N	00	N
6	20250124	121220	57	100.00	KSQ150		화학	N	N	N	N		Y	133500	-500	5	-0.37	10456339200	78268	48.28	133800	135700	132500	174200	93800	134000	133596.54	12.18	0	17071	141866	137932	135966	132032	130066	136950	131050	106	40200	500	93800	100	1	21127567	28205	-47.31	8.72	12	0.37	-2822.00	15316.00	394500	20240408	-66.16	100200	20240122	33.23	158100	-15.56	20250115	131200	1.75	20250102	394500	-66.16	20240408	107300	24.42	20240126	0.72	N	348370	500	105 억		2572324	N	N	2338	N	00	N
7	20250124	111221	57	100.00	KSQ150		화학	N	N	N	N		Y	132700	-1300	5	-0.97	9152433400	68469	42.24	133800	135700	132600	174200	93800	134000	133672.60	12.18	0	14653	141866	137932	135966	132032	130066	136950	131050	106	40200	500	93800	100	1	21127567	28036	-47.02	8.66	12	0.32	-2822.00	15316.00	394500	20240408	-66.36	100200	20240122	32.44	158100	-16.07	20250115	131200	1.14	20250102	394500	-66.36	20240408	107300	23.67	20240126	0.72	N	348370	500	105 억		2572324	N	N	2338	N	00	N
8	20250124	101218	57	100.00	KSQ150		화학	N	N	N	N		Y	134000	0	3	0.00	6457746300	48214	29.74	133800	135700	132600	174200	93800	134000	133939.22	12.18	0	9993	141866	137932	135966	132032	130066	136950	131050	106	40200	500	93800	100	1	21127567	28311	-47.48	8.75	12	0.23	-2822.00	15316.00	394500	20240408	-66.03	100200	20240122	33.73	158100	-15.24	20250115	131200	2.13	20250102	394500	-66.03	20240408	107300	24.88	20240126	0.72	N	348370	500	105 억		2572324	N	N	2338	N	00	N
9	20250124	091227	57	100.00	KSQ150		화학	N	N	N	N		Y	135400	1400	2	1.04	2082655700	15483	9.55	133800	135400	133800	174200	93800	134000	134512.81	12.18	0	3639	141866	137932	135966	132032	130066	136950	131050	106	40200	500	93800	100	1	21127567	28607	-47.98	8.84	12	0.07	-2822.00	15316.00	394500	20240408	-65.68	100200	20240122	35.13	158100	-14.36	20250115	131200	3.20	20250102	394500	-65.68	20240408	107300	26.19	20240126	0.72	N	348370	500	105 억		2572324	N	N	2338	N	00	N
10	20250123	161217	57	100.00	KSQ150		화학	N	N	N	N		Y	134000	-5900	5	-4.22	21633753000	160024	68.49	139900	139900	134000	181800	98000	139900	135191.36	12.10	1080	12947	144700	142300	140400	138000	136100	143500	139200	106	41900	500	97930	100	1	21127567	28311	-47.48	8.75	12	0.76	-2822.00	15316.00	394500	20240408	-66.03	100200	20240122	33.73	158100	-15.24	20250115	131200	2.13	20250102	394500	-66.03	20240408	101200	32.41	20240123	0.66	N	348370	500	105 억		2556359	N	N	2338	N	00	N
11	20250123	151215	57	100.00	KSQ150		화학	N	N	N	N		Y	134200	-5700	5	-4.07	20040087000	148140	63.41	139900	139900	134200	181800	98000	139900	135273.72	12.10	1080	12874	144700	142300	140400	138000	136100	143500	139200	106	41900	500	97930	100	1	21127567	28353	-47.55	8.76	12	0.70	-2822.00	15316.00	394500	20240408	-65.98	100200	20240122	33.93	158100	-15.12	20250115	131200	2.29	20250102	394500	-65.98	20240408	101200	32.61	20240123	0.66	N	348370	500	105 억		2556359	N	N	1508	N	00	N
12	20250123	141217	57	100.00	KSQ150		화학	N	N	N	N		Y	134800	-5100	5	-3.65	17189815100	126944	54.33	139900	139900	134200	181800	98000	139900	135407.70	12.10	1080	15171	144700	142300	140400	138000	136100	143500	139200	106	41900	500	97930	100	1	21127567	28480	-47.77	8.80	12	0.60	-2822.00	15316.00	394500	20240408	-65.83	100200	20240122	34.53	158100	-14.74	20250115	131200	2.74	20250102	394500	-65.83	20240408	101200	33.20	20240123	0.66	N	348370	500	105 억		2556359	N	N	1508	N	00	N
13	20250123	131214	57	100.00	KSQ150		화학	N	N	N	N		Y	135900	-4000	5	-2.86	15474854800	114236	48.90	139900	139900	134200	181800	98000	139900	135458.54	12.10	1080	17677	144700	142300	140400	138000	136100	143500	139200	106	41900	500	97930	100	1	21127567	28712	-48.16	8.87	12	0.54	-2822.00	15316.00	394500	20240408	-65.55	100200	20240122	35.63	158100	-14.04	20250115	131200	3.58	20250102	394500	-65.55	20240408	101200	34.29	20240123	0.66	N	348370	500	105 억		2556359	N	N	1508	N	00	N
14	20250123	121216	57	100.00	KSQ150		화학	N	N	N	N		Y	135200	-4700	5	-3.36	13903146200	102626	43.93	139900	139900	134200	181800	98000	139900	135467.96	12.10	1080	15856	144700	142300	140400	138000	136100	143500	139200	106	41900	500	97930	100	1	21127567	28564	-47.91	8.83	12	0.49	-2822.00	15316.00	394500	20240408	-65.73	100200	20240122	34.93	158100	-14.48	20250115	131200	3.05	20250102	394500	-65.73	20240408	101200	33.60	20240123	0.66	N	348370	500	105 억		2556359	N	N	1508	N	00	N
15	20250123	111205	57	100.00	KSQ150		화학	N	N	N	N		Y	136600	-3300	5	-2.36	12445903800	91874	39.32	139900	139900	134200	181800	98000	139900	135460.43	12.10	1080	17747	144700	142300	140400	138000	136100	143500	139200	106	41900	500	97930	100	1	21127567	28860	-48.41	8.92	12	0.43	-2822.00	15316.00	394500	20240408	-65.37	100200	20240122	36.33	158100	-13.60	20250115	131200	4.12	20250102	394500	-65.37	20240408	101200	34.98	20240123	0.66	N	348370	500	105 억		2556359	N	N	1508	N	00	N
16	20250123	101214	57	100.00	KSQ150		화학	N	N	N	N		Y	135400	-4500	5	-3.22	10599345600	78279	33.50	139900	139900	134200	181800	98000	139900	135396.78	12.10	1080	16448	144700	142300	140400	138000	136100	143500	139200	106	41900	500	97930	100	1	21127567	28607	-47.98	8.84	12	0.37	-2822.00	15316.00	394500	20240408	-65.68	100200	20240122	35.13	158100	-14.36	20250115	131200	3.20	20250102	394500	-65.68	20240408	101200	33.79	20240123	0.66	N	348370	500	105 억		2556359	N	N	1508	N	00	N
17	20250123	091216	57	100.00	KSQ150		화학	N	N	N	N		Y	134900	-5000	5	-3.57	5135352500	37857	16.20	139900	139900	134200	181800	98000	139900	135635.79	12.10	1080	1078	144700	142300	140400	138000	136100	143500	139200	106	41900	500	97930	100	1	21127567	28501	-47.80	8.81	12	0.18	-2822.00	15316.00	394500	20240408	-65.80	100200	20240122	34.63	158100	-14.67	20250115	131200	2.82	20250102	394500	-65.80	20240408	101200	33.30	20240123	0.66	N	348370	500	105 억		2556359	N	N	1508	N	00	N
18	20250122	161206	57	100.00	KSQ150		화학	N	N	N	N		Y	139900	100	2	0.07	32381915800	231033	59.81	139800	142800	138500	181700	97900	139800	140162.18	12.03	0	20376	158000	148900	143500	134400	129000	146200	131700	106	41900	500	97860	100	1	21110225	29533	-49.57	9.13	12	1.09	-2822.00	15316.00	394500	20240408	-64.54	92100	20240115	51.90	158100	-11.51	20250115	131200	6.63	20250102	394500	-64.54	20240408	100200	39.62	20240122	0.67	N	348370	500	105 억		2539113	N	N	1508	N	00	N
19	20250122	151208	57	100.00	KSQ150		화학	N	N	N	N		Y	139600	-200	5	-0.14	30845845300	220049	56.97	139800	142800	138500	181700	97900	139800	140177.30	12.03	0	20516	158000	148900	143500	134400	129000	146200	131700	106	41900	500	97860	100	1	21110225	29470	-49.47	9.11	12	1.04	-2822.00	15316.00	394500	20240408	-64.61	92100	20240115	51.57	158100	-11.70	20250115	131200	6.40	20250102	394500	-64.61	20240408	100200	39.32	20240122	0.67	N	348370	500	105 억		2539113	N	N	3385	N	00	N
20	20250122	141205	57	100.00	KSQ150		화학	N	N	N	N		Y	139900	100	2	0.07	26423067700	188299	48.75	139800	142800	138500	181700	97900	139800	140325.27	12.03	0	25147	158000	148900	143500	134400	129000	146200	131700	106	41900	500	97860	100	1	21110225	29533	-49.57	9.13	12	0.89	-2822.00	15316.00	394500	20240408	-64.54	92100	20240115	51.90	158100	-11.51	20250115	131200	6.63	20250102	394500	-64.54	20240408	100200	39.62	20240122	0.67	N	348370	500	105 억		2539113	N	N	3385	N	00	N
21	20250122	131207	57	100.00	KSQ150		화학	N	N	N	N		Y	140400	600	2	0.43	24564236200	175004	45.31	139800	142800	138500	181700	97900	139800	140364.10	12.03	0	27148	158000	148900	143500	134400	129000	146200	131700	106	41900	500	97860	100	1	21110225	29639	-49.75	9.17	12	0.83	-2822.00	15316.00	394500	20240408	-64.41	92100	20240115	52.44	158100	-11.20	20250115	131200	7.01	20250102	394500	-64.41	20240408	100200	40.12	20240122	0.67	N	348370	500	105 억		2539113	N	N	3385	N	00	N
22	20250122	121205	57	100.00	KSQ150		화학	N	N	N	N		Y	139800	0	3	0.00	22532553100	160466	41.54	139800	142800	138500	181700	97900	139800	140419.78	12.03	0	29298	158000	148900	143500	134400	129000	146200	131700	106	41900	500	97860	100	1	21110225	29512	-49.54	9.13	12	0.76	-2822.00	15316.00	394500	20240408	-64.56	92100	20240115	51.79	158100	-11.57	20250115	131200	6.55	20250102	394500	-64.56	20240408	100200	39.52	20240122	0.67	N	348370	500	105 억		2539113	N	N	3385	N	00	N
23	20250122	111207	57	100.00	KSQ150		화학	N	N	N	N		Y	141500	1700	2	1.22	19404151200	138124	35.76	139800	142800	138500	181700	97900	139800	140483.94	12.03	0	29990	158000	148900	143500	134400	129000	146200	131700	106	41900	500	97860	100	1	21110225	29871	-50.14	9.24	12	0.65	-2822.00	15316.00	394500	20240408	-64.13	92100	20240115	53.64	158100	-10.50	20250115	131200	7.85	20250102	394500	-64.13	20240408	100200	41.22	20240122	0.67	N	348370	500	105 억		2539113	N	N	3385	N	00	N
24	20250122	101206	57	100.00	KSQ150		화학	N	N	N	N		Y	141300	1500	2	1.07	14907860800	106480	27.57	139800	142500	138500	181700	97900	139800	140006.36	12.03	0	24523	158000	148900	143500	134400	129000	146200	131700	106	41900	500	97860	100	1	21110225	29829	-50.07	9.23	12	0.50	-2822.00	15316.00	394500	20240408	-64.18	92100	20240115	53.42	158100	-10.63	20250115	131200	7.70	20250102	394500	-64.18	20240408	100200	41.02	20240122	0.67	N	348370	500	105 억		2539113	N	N	3385	N	00	N
25	20250122	091208	57	100.00	KSQ150		화학	N	N	N	N		Y	139700	-100	5	-0.07	4608727500	32767	8.48	139800	142500	139500	181700	97900	139800	140653.50	12.03	0	5439	158000	148900	143500	134400	129000	146200	131700	106	41900	500	97860	100	1	21110225	29491	-49.50	9.12	12	0.16	-2822.00	15316.00	394500	20240408	-64.59	92100	20240115	51.68	158100	-11.64	20250115	131200	6.48	20250102	394500	-64.59	20240408	100200	39.42	20240122	0.67	N	348370	500	105 억		2539113	N	N	3385	N	00	N
26	20250121	161158	57	100.00	KSQ150		화학	N	N	N	N		Y	139800	-12800	5	-8.39	54439124900	383295	199.95	152600	152600	138100	198300	106900	152600	142031.06	12.46	0	-93256	158866	155732	152366	149232	145866	157300	150800	106	45700	500	106820	100	1	21110225	29512	-49.54	9.13	12	1.82	-2822.00	15316.00	394500	20240408	-64.56	91200	20240112	53.29	158100	-11.57	20250115	131200	6.55	20250102	394500	-64.56	20240408	100200	39.52	20240122	0.66	N	348370	500	105 억		2630991	N	N	3300	N	00	N
27	20250121	151201	57	100.00	KSQ150		화학	N	N	N	N		Y	139100	-13500	5	-8.85	51916364700	365274	190.55	152600	152600	138100	198300	106900	152600	142126.62	12.46	0	-87701	158866	155732	152366	149232	145866	157300	150800	106	45700	500	106820	100	1	21110225	29364	-49.29	9.08	12	1.73	-2822.00	15316.00	394500	20240408	-64.74	91200	20240112	52.52	158100	-12.02	20250115	131200	6.02	20250102	394500	-64.74	20240408	100200	38.82	20240122	0.66	N	348370	500	105 억		2630991	N	N	3350	N	00	N
28	20250121	141201	57	100.00	KSQ150		화학	N	N	N	N		Y	139900	-12700	5	-8.32	43957075100	308047	160.70	152600	152600	138100	198300	106900	152600	142692.30	12.46	0	-65920	158866	155732	152366	149232	145866	157300	150800	106	45700	500	106820	100	1	21110225	29533	-49.57	9.13	12	1.46	-2822.00	15316.00	394500	20240408	-64.54	91200	20240112	53.40	158100	-11.51	20250115	131200	6.63	20250102	394500	-64.54	20240408	100200	39.62	20240122	0.66	N	348370	500	105 억		2630991	N	N	3350	N	00	N
29	20250121	131200	57	100.00	KSQ150		화학	N	N	N	N		Y	140400	-12200	5	-7.99	40980646600	286794	149.61	152600	152600	138100	198300	106900	152600	142888.38	12.46	0	-59016	158866	155732	152366	149232	145866	157300	150800	106	45700	500	106820	100	1	21110225	29639	-49.75	9.17	12	1.36	-2822.00	15316.00	394500	20240408	-64.41	91200	20240112	53.95	158100	-11.20	20250115	131200	7.01	20250102	394500	-64.41	20240408	100200	40.12	20240122	0.66	N	348370	500	105 억		2630991	N	N	3350	N	00	N
30	20250121	121143	57	100.00	KSQ150		화학	N	N	N	N		Y	140600	-12000	5	-7.86	38655382700	270234	140.97	152600	152600	138100	198300	106900	152600	143040.04	12.46	0	-55037	158866	155732	152366	149232	145866	157300	150800	106	45700	500	106820	100	1	21110225	29681	-49.82	9.18	12	1.28	-2822.00	15316.00	394500	20240408	-64.36	91200	20240112	54.17	158100	-11.07	20250115	131200	7.16	20250102	394500	-64.36	20240408	100200	40.32	20240122	0.66	N	348370	500	105 억		2630991	N	N	3350	N	00	N
31	20250121	111059	57	100.00	KSQ150		화학	N	N	N	N		Y	140000	-12600	5	-8.26	35717955700	249325	130.06	152600	152600	138100	198300	106900	152600	143254.31	12.46	0	-51144	158866	155732	152366	149232	145866	157300	150800	106	45700	500	106820	100	1	21110225	29554	-49.61	9.14	12	1.18	-2822.00	15316.00	394500	20240408	-64.51	91200	20240112	53.51	158100	-11.45	20250115	131200	6.71	20250102	394500	-64.51	20240408	100200	39.72	20240122	0.66	N	348370	500	105 억		2630991	N	N	3350	N	00	N
32	20250121	101052	57	100.00	KSQ150		화학	N	N	N	N		Y	142300	-10300	5	-6.75	24290546500	167851	87.56	152600	152600	141100	198300	106900	152600	144709.53	12.46	0	-43509	158866	155732	152366	149232	145866	157300	150800	106	45700	500	106820	100	1	21110225	30040	-50.43	9.29	12	0.80	-2822.00	15316.00	394500	20240408	-63.93	91200	20240112	56.03	158100	-9.99	20250115	131200	8.46	20250102	394500	-63.93	20240408	100200	42.02	20240122	0.66	N	348370	500	105 억		2630991	N	N	3350	N	00	N
33	20250121	091202	57	100.00	KSQ150		화학	N	N	N	N		Y	147100	-5500	5	-3.60	7477525800	50994	26.60	152600	152600	142300	198300	106900	152600	146621.92	12.46	0	-18082	158866	155732	152366	149232	145866	157300	150800	106	45700	500	106820	100	1	21110225	31053	-52.13	9.60	12	0.24	-2822.00	15316.00	394500	20240408	-62.71	91200	20240112	61.29	158100	-6.96	20250115	131200	12.12	20250102	394500	-62.71	20240408	100200	46.81	20240122	0.66	N	348370	500	105 억		2630991	N	N	3350	N	00	N
34	20250120	161147	57	100.00	KSQ150		화학	N	N	N	N		Y	152600	3600	2	2.42	29002710400	190549	159.22	150100	155500	149000	193700	104300	149000	152205.76	12.37	0	14448	155400	152200	149800	146600	144200	151800	146200	106	44700	500	104300	100	1	21110225	32214	-54.08	9.96	12	0.90	-2822.00	15316.00	394500	20240408	-61.32	86200	20240111	77.03	158100	-3.48	20250115	131200	16.31	20250102	394500	-61.32	20240408	100200	52.30	20240122	0.67	N	348370	500	105 억		2611767	N	N	3350	N	00	N
35	20250120	151200	57	100.00	KSQ150		화학	N	N	N	N		Y	152600	3600	2	2.42	27962577700	183725	153.51	150100	155500	149000	193700	104300	149000	152198.00	12.37	0	12767	155400	152200	149800	146600	144200	151800	146200	106	44700	500	104300	100	1	21110225	32214	-54.08	9.96	12	0.87	-2822.00	15316.00	394500	20240408	-61.32	86200	20240111	77.03	158100	-3.48	20250115	131200	16.31	20250102	394500	-61.32	20240408	100200	52.30	20240122	0.67	N	348370	500	105 억		2611767	N	N	1496	N	00	N
36	20250120	141158	57	100.00	KSQ150		화학	N	N	N	N		Y	153900	4900	2	3.29	24980365200	164223	137.22	150100	155500	149000	193700	104300	149000	152112.46	12.37	0	9576	155400	152200	149800	146600	144200	151800	146200	106	44700	500	104300	100	1	21110225	32489	-54.54	10.05	12	0.78	-2822.00	15316.00	394500	20240408	-60.99	86200	20240111	78.54	158100	-2.66	20250115	131200	17.30	20250102	394500	-60.99	20240408	100200	53.59	20240122	0.67	N	348370	500	105 억		2611767	N	N	1496	N	00	N
37	20250120	131158	57	100.00	KSQ150		화학	N	N	N	N		Y	152200	3200	2	2.15	20445585900	134600	112.47	150100	155500	149000	193700	104300	149000	151898.86	12.37	0	-855	155400	152200	149800	146600	144200	151800	146200	106	44700	500	104300	100	1	21110225	32130	-53.93	9.94	12	0.64	-2822.00	15316.00	394500	20240408	-61.42	86200	20240111	76.57	158100	-3.73	20250115	131200	16.01	20250102	394500	-61.42	20240408	100200	51.90	20240122	0.67	N	348370	500	105 억		2611767	N	N	1496	N	00	N
38	20250120	121158	57	100.00	KSQ150		화학	N	N	N	N		Y	151100	2100	2	1.41	18166969000	119517	99.86	150100	155500	149000	193700	104300	149000	152003.22	12.37	0	-795	155400	152200	149800	146600	144200	151800	146200	106	44700	500	104300	100	1	21110225	31898	-53.54	9.87	12	0.57	-2822.00	15316.00	394500	20240408	-61.70	86200	20240111	75.29	158100	-4.43	20250115	131200	15.17	20250102	394500	-61.70	20240408	100200	50.80	20240122	0.67	N	348370	500	105 억		2611767	N	N	1496	N	00	N
39	20250120	111200	57	100.00	KSQ150		화학	N	N	N	N		Y	150100	1100	2	0.74	15445726500	101513	84.82	150100	155500	149000	193700	104300	149000	152155.16	12.37	0	-5640	155400	152200	149800	146600	144200	151800	146200	106	44700	500	104300	100	1	21110225	31686	-53.19	9.80	12	0.48	-2822.00	15316.00	394500	20240408	-61.95	86200	20240111	74.13	158100	-5.06	20250115	131200	14.41	20250102	394500	-61.95	20240408	100200	49.80	20240122	0.67	N	348370	500	105 억		2611767	N	N	1496	N	00	N
40	20250120	101159	57	100.00	KSQ150		화학	N	N	N	N		Y	151200	2200	2	1.48	12813769700	83971	70.16	150100	155500	150000	193700	104300	149000	152597.56	12.37	0	663	155400	152200	149800	146600	144200	151800	146200	106	44700	500	104300	100	1	21110225	31919	-53.58	9.87	12	0.40	-2822.00	15316.00	394500	20240408	-61.67	86200	20240111	75.41	158100	-4.36	20250115	131200	15.24	20250102	394500	-61.67	20240408	100200	50.90	20240122	0.67	N	348370	500	105 억		2611767	N	N	1496	N	00	N
41	20250120	091200	57	100.00	KSQ150		화학	N	N	N	N		Y	152600	3600	2	2.42	6940009300	45123	37.70	150100	155500	150000	193700	104300	149000	153802.04	12.37	0	17301	155400	152200	149800	146600	144200	151800	146200	106	44700	500	104300	100	1	21110225	32214	-54.08	9.96	12	0.21	-2822.00	15316.00	394500	20240408	-61.32	86200	20240111	77.03	158100	-3.48	20250115	131200	16.31	20250102	394500	-61.32	20240408	100200	52.30	20240122	0.67	N	348370	500	105 억		2611767	N	N	1496	N	00	N
42	20250117	161154	57	100.00	KSQ150		화학	N	N	N	N		Y	149000	-1100	5	-0.73	17801827300	118996	103.01	149000	153000	147400	195100	105100	150100	149600.62	12.42	0	-15178	157166	153632	151866	148332	146566	152750	147450	106	45000	500	105070	100	1	21110225	31454	-52.80	9.73	12	0.56	-2822.00	15316.00	394500	20240408	-62.23	86200	20240111	72.85	158100	-5.76	20250115	131200	13.57	20250102	394500	-62.23	20240408	100200	48.70	20240122	0.64	N	348370	500	105 억		2622070	N	N	1475	N	00	N
43	20250117	151150	57	100.00	KSQ150		화학	N	N	N	N		Y	148300	-1800	5	-1.20	16900537900	112937	97.77	149000	153000	147400	195100	105100	150100	149645.44	12.42	0	-14701	157166	153632	151866	148332	146566	152750	147450	106	45000	500	105070	100	1	21110225	31306	-52.55	9.68	12	0.53	-2822.00	15316.00	394500	20240408	-62.41	86200	20240111	72.04	158100	-6.20	20250115	131200	13.03	20250102	394500	-62.41	20240408	100200	48.00	20240122	0.64	N	348370	500	105 억		2622070	N	N	1147	N	00	N
44	20250117	141158	57	100.00	KSQ150		화학	N	N	N	N		Y	148100	-2000	5	-1.33	14996834600	100086	86.64	149000	153000	147400	195100	105100	150100	149839.30	12.42	0	-15809	157166	153632	151866	148332	146566	152750	147450	106	45000	500	105070	100	1	21110225	31264	-52.48	9.67	12	0.47	-2822.00	15316.00	394500	20240408	-62.46	86200	20240111	71.81	158100	-6.33	20250115	131200	12.88	20250102	394500	-62.46	20240408	100200	47.80	20240122	0.64	N	348370	500	105 억		2622070	N	N	1147	N	00	N
45	20250117	131157	57	100.00	KSQ150		화학	N	N	N	N		Y	148300	-1800	5	-1.20	12581135600	83762	72.51	149000	153000	148200	195100	105100	150100	150201.08	12.42	0	-7016	157166	153632	151866	148332	146566	152750	147450	106	45000	500	105070	100	1	21110225	31306	-52.55	9.68	12	0.40	-2822.00	15316.00	394500	20240408	-62.41	86200	20240111	72.04	158100	-6.20	20250115	131200	13.03	20250102	394500	-62.41	20240408	100200	48.00	20240122	0.64	N	348370	500	105 억		2622070	N	N	1147	N	00	N
46	20250117	121159	57	100.00	KSQ150		화학	N	N	N	N		Y	149800	-300	5	-0.20	9851642400	65419	56.63	149000	153000	148300	195100	105100	150100	150593.50	12.42	0	4686	157166	153632	151866	148332	146566	152750	147450	106	45000	500	105070	100	1	21110225	31623	-53.08	9.78	12	0.31	-2822.00	15316.00	394500	20240408	-62.03	86200	20240111	73.78	158100	-5.25	20250115	131200	14.18	20250102	394500	-62.03	20240408	100200	49.50	20240122	0.64	N	348370	500	105 억		2622070	N	N	1147	N	00	N
47	20250117	111200	57	100.00	KSQ150		화학	N	N	N	N		Y	151300	1200	2	0.80	8687951100	57691	49.94	149000	153000	148300	195100	105100	150100	150595.16	12.42	0	6591	157166	153632	151866	148332	146566	152750	147450	106	45000	500	105070	100	1	21110225	31940	-53.61	9.88	12	0.27	-2822.00	15316.00	394500	20240408	-61.65	86200	20240111	75.52	158100	-4.30	20250115	131200	15.32	20250102	394500	-61.65	20240408	100200	51.00	20240122	0.64	N	348370	500	105 억		2622070	N	N	1147	N	00	N
48	20250117	101159	57	100.00	KSQ150		화학	N	N	N	N		Y	150800	700	2	0.47	5784197700	38500	33.33	149000	152800	148300	195100	105100	150100	150239.15	12.42	0	-564	157166	153632	151866	148332	146566	152750	147450	106	45000	500	105070	100	1	21110225	31834	-53.44	9.85	12	0.18	-2822.00	15316.00	394500	20240408	-61.77	86200	20240111	74.94	158100	-4.62	20250115	131200	14.94	20250102	394500	-61.77	20240408	100200	50.50	20240122	0.64	N	348370	500	105 억		2622070	N	N	1147	N	00	N
49	20250117	091159	57	100.00	KSQ150		화학	N	N	N	N		Y	151700	1600	2	1.07	1929250200	12781	11.06	149000	152800	148300	195100	105100	150100	150951.33	12.42	0	4456	157166	153632	151866	148332	146566	152750	147450	106	45000	500	105070	100	1	21110225	32024	-53.76	9.90	12	0.06	-2822.00	15316.00	394500	20240408	-61.55	86200	20240111	75.99	158100	-4.05	20250115	131200	15.62	20250102	394500	-61.55	20240408	100200	51.40	20240122	0.64	N	348370	500	105 억		2622070	N	N	1147	N	00	N
50	20250116	161150	57	100.00	KSQ150		화학	N	N	N	N		Y	150100	1000	2	0.67	17449756500	114808	64.23	152400	155400	150100	193800	104400	149100	151997.88	12.41	0	6049	161500	155300	151900	145700	142300	153600	144000	106	44700	500	104370	100	1	21110225	31686	-53.19	9.80	12	0.54	-2822.00	15316.00	394500	20240408	-61.95	85200	20240109	76.17	158100	-5.06	20250115	131200	14.41	20250102	394500	-61.95	20240408	100200	49.80	20240122	0.62	N	348370	500	105 억		2619964	N	N	1147	N	00	N
51	20250116	151053	57	100.00	KSQ150		화학	N	N	N	N		Y	151100	2000	2	1.34	15921896400	104653	58.55	152400	155400	150100	193800	104400	149100	152139.89	12.41	0	8837	161500	155300	151900	145700	142300	153600	144000	106	44700	500	104370	100	1	21110225	31898	-53.54	9.87	12	0.50	-2822.00	15316.00	394500	20240408	-61.70	85200	20240109	77.35	158100	-4.43	20250115	131200	15.17	20250102	394500	-61.70	20240408	100200	50.80	20240122	0.62	N	348370	500	105 억		2619964	N	N	2103	N	00	N
52	20250116	141155	57	100.00	KSQ150		화학	N	N	N	N		Y	152400	3300	2	2.21	14326880100	94120	52.66	152400	155400	150100	193800	104400	149100	152219.30	12.41	0	9400	161500	155300	151900	145700	142300	153600	144000	106	44700	500	104370	100	1	21110225	32172	-54.00	9.95	12	0.45	-2822.00	15316.00	394500	20240408	-61.37	85200	20240109	78.87	158100	-3.61	20250115	131200	16.16	20250102	394500	-61.37	20240408	100200	52.10	20240122	0.62	N	348370	500	105 억		2619964	N	N	2103	N	00	N
53	20250116	131155	57	100.00	KSQ150		화학	N	N	N	N		Y	152000	2900	2	1.95	12488665300	82045	45.90	152400	155400	150100	193800	104400	149100	152217.26	12.41	0	2106	161500	155300	151900	145700	142300	153600	144000	106	44700	500	104370	100	1	21110225	32088	-53.86	9.92	12	0.39	-2822.00	15316.00	394500	20240408	-61.47	85200	20240109	78.40	158100	-3.86	20250115	131200	15.85	20250102	394500	-61.47	20240408	100200	51.70	20240122	0.62	N	348370	500	105 억		2619964	N	N	2103	N	00	N
54	20250116	121154	57	100.00	KSQ150		화학	N	N	N	N		Y	151900	2800	2	1.88	11485531200	75436	42.21	152400	155400	150100	193800	104400	149100	152255.31	12.41	0	1477	161500	155300	151900	145700	142300	153600	144000	106	44700	500	104370	100	1	21110225	32066	-53.83	9.92	12	0.36	-2822.00	15316.00	394500	20240408	-61.50	85200	20240109	78.29	158100	-3.92	20250115	131200	15.78	20250102	394500	-61.50	20240408	100200	51.60	20240122	0.62	N	348370	500	105 억		2619964	N	N	2103	N	00	N
55	20250116	111155	57	100.00	KSQ150		화학	N	N	N	N		Y	151700	2600	2	1.74	10410979100	68341	38.24	152400	155400	150100	193800	104400	149100	152338.70	12.41	0	3272	161500	155300	151900	145700	142300	153600	144000	106	44700	500	104370	100	1	21110225	32024	-53.76	9.90	12	0.32	-2822.00	15316.00	394500	20240408	-61.55	85200	20240109	78.05	158100	-4.05	20250115	131200	15.62	20250102	394500	-61.55	20240408	100200	51.40	20240122	0.62	N	348370	500	105 억		2619964	N	N	2103	N	00	N
56	20250116	101157	57	100.00	KSQ150		화학	N	N	N	N		Y	152200	3100	2	2.08	7906595400	51771	28.97	152400	155400	150700	193800	104400	149100	152722.48	12.41	0	8321	161500	155300	151900	145700	142300	153600	144000	106	44700	500	104370	100	1	21110225	32130	-53.93	9.94	12	0.25	-2822.00	15316.00	394500	20240408	-61.42	85200	20240109	78.64	158100	-3.73	20250115	131200	16.01	20250102	394500	-61.42	20240408	100200	51.90	20240122	0.62	N	348370	500	105 억		2619964	N	N	2103	N	00	N
57	20250116	091158	57	100.00	KSQ150		화학	N	N	N	N		Y	153800	4700	2	3.15	4019405600	26156	14.63	152400	155400	152400	193800	104400	149100	153670.50	12.41	0	10098	161500	155300	151900	145700	142300	153600	144000	106	44700	500	104370	100	1	21110225	32468	-54.50	10.04	12	0.12	-2822.00	15316.00	394500	20240408	-61.01	85200	20240109	80.52	158100	-2.72	20250115	131200	17.23	20250102	394500	-61.01	20240408	100200	53.49	20240122	0.62	N	348370	500	105 억		2619964	N	N	2103	N	00	N
58	20250115	161151	57	100.00	KSQ150		화학	N	N	N	N		Y	149100	-5300	5	-3.43	26800959000	177043	89.96	154800	158100	148500	200500	108100	154400	151379.31	12.66	0	-49513	162000	158200	152000	148200	142000	160100	150100	106	46100	500	108080	100	1	21110225	31475	-52.83	9.73	12	0.84	-2822.00	15316.00	394500	20240408	-62.21	82900	20240108	79.86	158100	-5.69	20250115	131200	13.64	20250102	394500	-62.21	20240408	92100	61.89	20240115	0.66	N	348370	500	105 억		2672862	N	N	2078	N	00	N
59	20250115	151152	57	100.00	KSQ150		화학	N	N	N	N		Y	149800	-4600	5	-2.98	25409154600	167716	85.22	154800	158100	148500	200500	108100	154400	151497.91	12.66	0	-50510	162000	158200	152000	148200	142000	160100	150100	106	46100	500	108080	100	1	21110225	31623	-53.08	9.78	12	0.79	-2822.00	15316.00	394500	20240408	-62.03	82900	20240108	80.70	158100	-5.25	20250115	131200	14.18	20250102	394500	-62.03	20240408	92100	62.65	20240115	0.66	N	348370	500	105 억		2672862	N	N	2099	N	00	N
60	20250115	141146	57	100.00	KSQ150		화학	N	N	N	N		Y	149500	-4900	5	-3.17	22479052500	148097	75.25	154800	158100	148500	200500	108100	154400	151782.77	12.66	0	-48599	162000	158200	152000	148200	142000	160100	150100	106	46100	500	108080	100	1	21110225	31560	-52.98	9.76	12	0.70	-2822.00	15316.00	394500	20240408	-62.10	82900	20240108	80.34	158100	-5.44	20250115	131200	13.95	20250102	394500	-62.10	20240408	92100	62.32	20240115	0.66	N	348370	500	105 억		2672862	N	N	2099	N	00	N
61	20250115	131155	57	100.00	KSQ150		화학	N	N	N	N		Y	150200	-4200	5	-2.72	21186960600	139469	70.87	154800	158100	148500	200500	108100	154400	151908.34	12.66	0	-45153	162000	158200	152000	148200	142000	160100	150100	106	46100	500	108080	100	1	21110225	31708	-53.22	9.81	12	0.66	-2822.00	15316.00	394500	20240408	-61.93	82900	20240108	81.18	158100	-5.00	20250115	131200	14.48	20250102	394500	-61.93	20240408	92100	63.08	20240115	0.66	N	348370	500	105 억		2672862	N	N	2099	N	00	N
62	20250115	121138	57	100.00	KSQ150		화학	N	N	N	N		Y	150000	-4400	5	-2.85	20213869600	132959	67.56	154800	158100	148500	200500	108100	154400	152027.58	12.66	0	-40795	162000	158200	152000	148200	142000	160100	150100	106	46100	500	108080	100	1	21110225	31665	-53.15	9.79	12	0.63	-2822.00	15316.00	394500	20240408	-61.98	82900	20240108	80.94	158100	-5.12	20250115	131200	14.33	20250102	394500	-61.98	20240408	92100	62.87	20240115	0.66	N	348370	500	105 억		2672862	N	N	2099	N	00	N
63	20250115	111150	57	100.00	KSQ150		화학	N	N	N	N		Y	148600	-5800	5	-3.76	18886764500	124074	63.04	154800	158100	148500	200500	108100	154400	152218.56	12.66	0	-36764	162000	158200	152000	148200	142000	160100	150100	106	46100	500	108080	100	1	21110225	31370	-52.66	9.70	12	0.59	-2822.00	15316.00	394500	20240408	-62.33	82900	20240108	79.25	158100	-6.01	20250115	131200	13.26	20250102	394500	-62.33	20240408	92100	61.35	20240115	0.66	N	348370	500	105 억		2672862	N	N	2099	N	00	N
64	20250115	101151	57	100.00	KSQ150		화학	N	N	N	N		Y	149500	-4900	5	-3.17	15589250800	101975	51.82	154800	158100	148500	200500	108100	154400	152870.52	12.66	0	-25309	162000	158200	152000	148200	142000	160100	150100	106	46100	500	108080	100	1	21110225	31560	-52.98	9.76	12	0.48	-2822.00	15316.00	394500	20240408	-62.10	82900	20240108	80.34	158100	-5.44	20250115	131200	13.95	20250102	394500	-62.10	20240408	92100	62.32	20240115	0.66	N	348370	500	105 억		2672862	N	N	2099	N	00	N
65	20250115	091156	57	100.00	KSQ150		화학	N	N	N	N		Y	155200	800	2	0.52	3587281300	23171	11.77	154800	156500	153700	200500	108100	154400	154821.04	12.66	0	-3941	162000	158200	152000	148200	142000	160100	150100	106	46100	500	108080	100	1	21110225	32763	-55.00	10.13	12	0.11	-2822.00	15316.00	394500	20240408	-60.66	82900	20240108	87.21	156500	-0.83	20250115	131200	18.29	20250102	394500	-60.66	20240408	92100	68.51	20240115	0.66	N	348370	500	105 억		2672862	N	N	2099	N	00	N
66	20250114	161132	57	100.00	KSQ150		화학	N	N	N	N		Y	154400	6600	2	4.47	29238417600	194396	118.17	149000	155800	145800	192100	103500	147800	150401.48	12.58	0	18783	156800	152300	147700	143200	138600	154550	145450	106	44300	500	103460	100	1	21110225	32594	-54.71	10.08	12	0.92	-2822.00	15316.00	394500	20240408	-60.86	82100	20240105	88.06	155800	-0.90	20250114	131200	17.68	20250102	394500	-60.86	20240408	92100	67.64	20240115	0.65	N	348370	500	105 억		2656016	N	N	2099	N	00	N
67	20250114	151150	57	100.00	KSQ150		화학	N	N	N	N		Y	154800	7000	2	4.74	27771662200	184896	112.40	149000	155800	145800	192100	103500	147800	150201.53	12.58	0	20004	156800	152300	147700	143200	138600	154550	145450	106	44300	500	103460	100	1	21110225	32679	-54.85	10.11	12	0.88	-2822.00	15316.00	394500	20240408	-60.76	82100	20240105	88.55	155800	-0.64	20250114	131200	17.99	20250102	394500	-60.76	20240408	92100	68.08	20240115	0.65	N	348370	500	105 억		2656016	N	N	2515	N	00	N
68	20250114	141145	57	100.00	KSQ150		화학	N	N	N	N		Y	150900	3100	2	2.10	19081583900	128226	77.95	149000	152600	145800	192100	103500	147800	148812.13	12.58	0	9958	156800	152300	147700	143200	138600	154550	145450	106	44300	500	103460	100	1	21110225	31855	-53.47	9.85	12	0.61	-2822.00	15316.00	394500	20240408	-61.75	82100	20240105	83.80	152600	-1.11	20250114	131200	15.02	20250102	394500	-61.75	20240408	92100	63.84	20240115	0.65	N	348370	500	105 억		2656016	N	N	2515	N	00	N
69	20250114	131145	57	100.00	KSQ150		화학	N	N	N	N		Y	147300	-500	5	-0.34	10758882800	72945	44.34	149000	150800	145800	192100	103500	147800	147493.08	12.58	0	-5450	156800	152300	147700	143200	138600	154550	145450	106	44300	500	103460	100	1	21110225	31095	-52.20	9.62	12	0.35	-2822.00	15316.00	394500	20240408	-62.66	82100	20240105	79.42	152500	-3.41	20250109	131200	12.27	20250102	394500	-62.66	20240408	92100	59.93	20240115	0.65	N	348370	500	105 억		2656016	N	N	2515	N	00	N
70	20250114	121140	57	100.00	KSQ150		화학	N	N	N	N		Y	147000	-800	5	-0.54	9884612800	66994	40.73	149000	150800	145800	192100	103500	147800	147544.75	12.58	0	-5868	156800	152300	147700	143200	138600	154550	145450	106	44300	500	103460	100	1	21110225	31032	-52.09	9.60	12	0.32	-2822.00	15316.00	394500	20240408	-62.74	82100	20240105	79.05	152500	-3.61	20250109	131200	12.04	20250102	394500	-62.74	20240408	92100	59.61	20240115	0.65	N	348370	500	105 억		2656016	N	N	2515	N	00	N
71	20250114	111139	57	100.00	KSQ150		화학	N	N	N	N		Y	147200	-600	5	-0.41	9150933600	62006	37.69	149000	150800	145800	192100	103500	147800	147581.42	12.58	0	-5481	156800	152300	147700	143200	138600	154550	145450	106	44300	500	103460	100	1	21110225	31074	-52.16	9.61	12	0.29	-2822.00	15316.00	394500	20240408	-62.69	82100	20240105	79.29	152500	-3.48	20250109	131200	12.20	20250102	394500	-62.69	20240408	92100	59.83	20240115	0.65	N	348370	500	105 억		2656016	N	N	2515	N	00	N
72	20250114	101139	57	100.00	KSQ150		화학	N	N	N	N		Y	147500	-300	5	-0.20	8048264200	54521	33.14	149000	150800	145800	192100	103500	147800	147617.69	12.58	0	-5299	156800	152300	147700	143200	138600	154550	145450	106	44300	500	103460	100	1	21110225	31138	-52.27	9.63	12	0.26	-2822.00	15316.00	394500	20240408	-62.61	82100	20240105	79.66	152500	-3.28	20250109	131200	12.42	20250102	394500	-62.61	20240408	92100	60.15	20240115	0.65	N	348370	500	105 억		2656016	N	N	2515	N	00	N
73	20250114	091144	57	100.00	KSQ150		화학	N	N	N	N		Y	147800	0	3	0.00	2785859300	18694	11.36	149000	150800	147400	192100	103500	147800	149024.25	12.58	0	-922	156800	152300	147700	143200	138600	154550	145450	106	44300	500	103460	100	1	21110225	31201	-52.37	9.65	12	0.09	-2822.00	15316.00	394500	20240408	-62.53	82100	20240105	80.02	152500	-3.08	20250109	131200	12.65	20250102	394500	-62.53	20240408	92100	60.48	20240115	0.65	N	348370	500	105 억		2656016	N	N	2515	N	00	N
74	20250113	161127	57	100.00	KSQ150		화학	N	N	N	N		Y	147800	2200	2	1.51	24323485000	163585	102.69	143100	152200	143100	189200	102000	145600	148692.94	12.44	0	24898	155133	150366	147733	142966	140333	149050	141650	106	43600	500	101920	100	1	21110225	31201	-52.37	9.65	12	0.77	-2822.00	15316.00	394500	20240408	-62.53	78800	20240104	87.56	152500	-3.08	20250109	131200	12.65	20250102	394500	-62.53	20240408	92100	60.48	20240115	0.65	N	348370	500	105 억		2626275	N	N	2515	N	00	N
75	20250113	151134	57	100.00	KSQ150		화학	N	N	N	N		Y	148500	2900	2	1.99	21988410100	147827	92.80	143100	152200	143100	189200	102000	145600	148746.49	12.44	0	21700	155133	150366	147733	142966	140333	149050	141650	106	43600	500	101920	100	1	21110225	31349	-52.62	9.70	12	0.70	-2822.00	15316.00	394500	20240408	-62.36	78800	20240104	88.45	152500	-2.62	20250109	131200	13.19	20250102	394500	-62.36	20240408	92100	61.24	20240115	0.65	N	348370	500	105 억		2626275	N	N	3259	N	00	N
76	20250113	141109	57	100.00	KSQ150		화학	N	N	N	N		Y	148100	2500	2	1.72	19677196800	132232	83.01	143100	152200	143100	189200	102000	145600	148810.73	12.44	0	15760	155133	150366	147733	142966	140333	149050	141650	106	43600	500	101920	100	1	21110225	31264	-52.48	9.67	12	0.63	-2822.00	15316.00	394500	20240408	-62.46	78800	20240104	87.94	152500	-2.89	20250109	131200	12.88	20250102	394500	-62.46	20240408	92100	60.80	20240115	0.65	N	348370	500	105 억		2626275	N	N	3259	N	00	N
77	20250113	131116	57	100.00	KSQ150		화학	N	N	N	N		Y	148500	2900	2	1.99	18246749100	122560	76.94	143100	152200	143100	189200	102000	145600	148883.00	12.44	0	19338	155133	150366	147733	142966	140333	149050	141650	106	43600	500	101920	100	1	21110225	31349	-52.62	9.70	12	0.58	-2822.00	15316.00	394500	20240408	-62.36	78800	20240104	88.45	152500	-2.62	20250109	131200	13.19	20250102	394500	-62.36	20240408	92100	61.24	20240115	0.65	N	348370	500	105 억		2626275	N	N	3259	N	00	N
78	20250113	121120	57	100.00	KSQ150		화학	N	N	N	N		Y	149100	3500	2	2.40	16767524800	112608	70.69	143100	152200	143100	189200	102000	145600	148904.86	12.44	0	18301	155133	150366	147733	142966	140333	149050	141650	106	43600	500	101920	100	1	21110225	31475	-52.83	9.73	12	0.53	-2822.00	15316.00	394500	20240408	-62.21	78800	20240104	89.21	152500	-2.23	20250109	131200	13.64	20250102	394500	-62.21	20240408	92100	61.89	20240115	0.65	N	348370	500	105 억		2626275	N	N	3259	N	00	N
79	20250113	111118	57	100.00	KSQ150		화학	N	N	N	N		Y	148800	3200	2	2.20	15368773600	103220	64.80	143100	152200	143100	189200	102000	145600	148896.79	12.44	0	17689	155133	150366	147733	142966	140333	149050	141650	106	43600	500	101920	100	1	21110225	31412	-52.73	9.72	12	0.49	-2822.00	15316.00	394500	20240408	-62.28	78800	20240104	88.83	152500	-2.43	20250109	131200	13.41	20250102	394500	-62.28	20240408	92100	61.56	20240115	0.65	N	348370	500	105 억		2626275	N	N	3259	N	00	N
80	20250113	101117	57	100.00	KSQ150		화학	N	N	N	N		Y	149300	3700	2	2.54	12950982400	86968	54.59	143100	152200	143100	189200	102000	145600	148920.73	12.44	0	18628	155133	150366	147733	142966	140333	149050	141650	106	43600	500	101920	100	1	21110225	31518	-52.91	9.75	12	0.41	-2822.00	15316.00	394500	20240408	-62.15	78800	20240104	89.47	152500	-2.10	20250109	131200	13.80	20250102	394500	-62.15	20240408	92100	62.11	20240115	0.65	N	348370	500	105 억		2626275	N	N	3259	N	00	N
81	20250113	091125	57	100.00	KSQ150		화학	N	N	N	N		Y	148400	2800	2	1.92	3411531800	23381	14.68	143100	148600	143100	189200	102000	145600	145911.86	12.44	0	10867	155133	150366	147733	142966	140333	149050	141650	106	43600	500	101920	100	1	21110225	31328	-52.59	9.69	12	0.11	-2822.00	15316.00	394500	20240408	-62.38	78800	20240104	88.32	152500	-2.69	20250109	131200	13.11	20250102	394500	-62.38	20240408	92100	61.13	20240115	0.65	N	348370	500	105 억		2626275	N	N	3259	N	00	N
82	20250110	161058	57	100.00	KSQ150		화학	N	N	N	N		Y	145600	-6900	5	-4.52	23186042700	157704	105.49	152500	152500	145100	198200	106800	152500	147023.71	12.44	0	-40964	157500	155000	150000	147500	142500	156250	148750	106	45700	500	106750	100	1	21110225	30736	-51.59	9.51	12	0.75	-2822.00	15316.00	394500	20240408	-63.09	78800	20240104	84.77	152500	0.00	20250109	131200	10.98	20250102	394500	-63.09	20240408	86200	68.91	20240111	0.64	N	348370	500	105 억		2626429	N	N	3259	N	00	N
83	20250110	151106	57	100.00	KSQ150		화학	N	N	N	N		Y	145900	-6600	5	-4.33	21582953800	146706	98.14	152500	152500	145100	198200	106800	152500	147115.80	12.44	0	-42942	157500	155000	150000	147500	142500	156250	148750	106	45700	500	106750	100	1	21110225	30800	-51.70	9.53	12	0.69	-2822.00	15316.00	394500	20240408	-63.02	78800	20240104	85.15	152500	0.00	20250109	131200	11.20	20250102	394500	-63.02	20240408	86200	69.26	20240111	0.64	N	348370	500	105 억		2626429	N	N	1903	N	00	N
84	20250110	141112	57	100.00	KSQ150		화학	N	N	N	N		Y	146400	-6100	5	-4.00	19581744100	133031	88.99	152500	152500	145100	198200	106800	152500	147195.49	12.44	0	-41842	157500	155000	150000	147500	142500	156250	148750	106	45700	500	106750	100	1	21110225	30905	-51.88	9.56	12	0.63	-2822.00	15316.00	394500	20240408	-62.89	78800	20240104	85.79	152500	0.00	20250109	131200	11.59	20250102	394500	-62.89	20240408	86200	69.84	20240111	0.64	N	348370	500	105 억		2626429	N	N	1903	N	00	N
85	20250110	131112	57	100.00	KSQ150		화학	N	N	N	N		Y	146600	-5900	5	-3.87	18256983000	123983	82.94	152500	152500	145100	198200	106800	152500	147252.48	12.44	0	-40300	157500	155000	150000	147500	142500	156250	148750	106	45700	500	106750	100	1	21110225	30948	-51.95	9.57	12	0.59	-2822.00	15316.00	394500	20240408	-62.84	78800	20240104	86.04	152500	0.00	20250109	131200	11.74	20250102	394500	-62.84	20240408	86200	70.07	20240111	0.64	N	348370	500	105 억		2626429	N	N	1903	N	00	N
86	20250110	121114	57	100.00	KSQ150		화학	N	N	N	N		Y	147200	-5300	5	-3.48	15423032400	104816	70.11	152500	152500	145100	198200	106800	152500	147142.14	12.44	0	-34666	157500	155000	150000	147500	142500	156250	148750	106	45700	500	106750	100	1	21110225	31074	-52.16	9.61	12	0.50	-2822.00	15316.00	394500	20240408	-62.69	78800	20240104	86.80	152500	0.00	20250109	131200	12.20	20250102	394500	-62.69	20240408	86200	70.77	20240111	0.64	N	348370	500	105 억		2626429	N	N	1903	N	00	N
87	20250110	111111	57	100.00	KSQ150		화학	N	N	N	N		Y	145300	-7200	5	-4.72	13364031600	90729	60.69	152500	152500	145100	198200	106800	152500	147294.19	12.44	0	-30633	157500	155000	150000	147500	142500	156250	148750	106	45700	500	106750	100	1	21110225	30673	-51.49	9.49	12	0.43	-2822.00	15316.00	394500	20240408	-63.17	78800	20240104	84.39	152500	0.00	20250109	131200	10.75	20250102	394500	-63.17	20240408	86200	68.56	20240111	0.64	N	348370	500	105 억		2626429	N	N	1903	N	00	N
88	20250110	101107	57	100.00	KSQ150		화학	N	N	N	N		Y	145200	-7300	5	-4.79	10564147300	71495	47.82	152500	152500	145200	198200	106800	152500	147758.39	12.44	0	-24643	157500	155000	150000	147500	142500	156250	148750	106	45700	500	106750	100	1	21110225	30652	-51.45	9.48	12	0.34	-2822.00	15316.00	394500	20240408	-63.19	78800	20240104	84.26	152500	0.00	20250109	131200	10.67	20250102	394500	-63.19	20240408	86200	68.45	20240111	0.64	N	348370	500	105 억		2626429	N	N	1903	N	00	N
89	20250110	091114	57	100.00	KSQ150		화학	N	N	N	N		Y	148400	-4100	5	-2.69	3489726000	23369	15.63	152500	152500	147800	198200	106800	152500	149326.81	12.44	0	-12258	157500	155000	150000	147500	142500	156250	148750	106	45700	500	106750	100	1	21110225	31328	-52.59	9.69	12	0.11	-2822.00	15316.00	394500	20240408	-62.38	78800	20240104	88.32	152500	0.00	20250109	131200	13.11	20250102	394500	-62.38	20240408	86200	72.16	20240111	0.64	N	348370	500	105 억		2626429	N	N	1903	N	00	N
90	20250109	161101	57	100.00	KSQ150		화학	N	N	N	N		Y	152500	4200	2	2.83	21963702300	147803	102.85	148300	152500	145000	192700	103900	148300	148561.80	12.46	0	2349	152300	150300	146900	144900	141500	151300	145900	106	44400	500	103810	100	1	21110225	32193	-54.04	9.96	12	0.70	-2822.00	15316.00	394500	20240408	-61.34	78800	20240104	93.53	152500	0.00	20250109	131200	16.23	20250102	394500	-61.34	20240408	85200	78.99	20240109	0.64	N	348370	500	105 억		2629700	N	N	1903	N	00	N
91	20250109	151058	57	100.00	KSQ150		화학	N	N	N	N		Y	149100	800	2	0.54	19160510600	129330	89.99	148300	151800	145000	192700	103900	148300	148152.08	12.46	0	-7278	152300	150300	146900	144900	141500	151300	145900	106	44400	500	103810	100	1	21110225	31475	-52.83	9.73	12	0.61	-2822.00	15316.00	394500	20240408	-62.21	78800	20240104	89.21	151800	-1.78	20250109	131200	13.64	20250102	394500	-62.21	20240408	85200	75.00	20240109	0.64	N	348370	500	105 억		2629700	N	N	3827	N	00	N
92	20250109	141105	57	100.00	KSQ150		화학	N	N	N	N		Y	148600	300	2	0.20	16170536400	109306	76.06	148300	151800	145000	192700	103900	148300	147938.19	12.46	0	-14827	152300	150300	146900	144900	141500	151300	145900	106	44400	500	103810	100	1	21110225	31370	-52.66	9.70	12	0.52	-2822.00	15316.00	394500	20240408	-62.33	78800	20240104	88.58	151800	-2.11	20250109	131200	13.26	20250102	394500	-62.33	20240408	85200	74.41	20240109	0.64	N	348370	500	105 억		2629700	N	N	3827	N	00	N
93	20250109	131105	57	100.00	KSQ150		화학	N	N	N	N		Y	147600	-700	5	-0.47	14598694200	98681	68.67	148300	151800	145000	192700	103900	148300	147938.20	12.46	0	-15678	152300	150300	146900	144900	141500	151300	145900	106	44400	500	103810	100	1	21110225	31159	-52.30	9.64	12	0.47	-2822.00	15316.00	394500	20240408	-62.59	78800	20240104	87.31	151800	-2.77	20250109	131200	12.50	20250102	394500	-62.59	20240408	85200	73.24	20240109	0.64	N	348370	500	105 억		2629700	N	N	3827	N	00	N
94	20250109	121104	57	100.00	KSQ150		화학	N	N	N	N		Y	147200	-1100	5	-0.74	13388266700	90496	62.97	148300	151800	145000	192700	103900	148300	147943.14	12.46	0	-16521	152300	150300	146900	144900	141500	151300	145900	106	44400	500	103810	100	1	21110225	31074	-52.16	9.61	12	0.43	-2822.00	15316.00	394500	20240408	-62.69	78800	20240104	86.80	151800	-3.03	20250109	131200	12.20	20250102	394500	-62.69	20240408	85200	72.77	20240109	0.64	N	348370	500	105 억		2629700	N	N	3827	N	00	N
95	20250109	111109	57	100.00	KSQ150		화학	N	N	N	N		Y	146600	-1700	5	-1.15	11831811300	79910	55.60	148300	151800	145000	192700	103900	148300	148064.18	12.46	0	-16597	152300	150300	146900	144900	141500	151300	145900	106	44400	500	103810	100	1	21110225	30948	-51.95	9.57	12	0.38	-2822.00	15316.00	394500	20240408	-62.84	78800	20240104	86.04	151800	-3.43	20250109	131200	11.74	20250102	394500	-62.84	20240408	85200	72.07	20240109	0.64	N	348370	500	105 억		2629700	N	N	3827	N	00	N
96	20250109	101107	57	100.00	KSQ150		화학	N	N	N	N		Y	146700	-1600	5	-1.08	10158406100	68497	47.66	148300	151800	145000	192700	103900	148300	148304.40	12.46	0	-15135	152300	150300	146900	144900	141500	151300	145900	106	44400	500	103810	100	1	21110225	30969	-51.98	9.58	12	0.32	-2822.00	15316.00	394500	20240408	-62.81	78800	20240104	86.17	151800	-3.36	20250109	131200	11.81	20250102	394500	-62.81	20240408	85200	72.18	20240109	0.64	N	348370	500	105 억		2629700	N	N	3827	N	00	N
97	20250109	091111	57	100.00	KSQ150		화학	N	N	N	N		Y	147500	-800	5	-0.54	3018118900	20636	14.36	148300	148500	145000	192700	103900	148300	146253.75	12.46	0	-6522	152300	150300	146900	144900	141500	151300	145900	106	44400	500	103810	100	1	21110225	31138	-52.27	9.63	12	0.10	-2822.00	15316.00	394500	20240408	-62.61	78800	20240104	87.18	149800	-1.54	20250107	131200	12.42	20250102	394500	-62.61	20240408	85200	73.12	20240109	0.64	N	348370	500	105 억		2629700	N	N	3827	N	00	N
98	20250108	161055	57	100.00	KSQ150		화학	N	N	N	N		Y	148300	1700	2	1.16	20991905300	142967	94.96	144800	148900	143500	190500	102700	146600	146827.07	12.45	0	-1643	151800	149200	147200	144600	142600	148200	143600	106	43900	500	102620	100	1	21110225	31306	-52.55	9.68	12	0.68	-2822.00	15316.00	394500	20240408	-62.41	75700	20231228	95.90	149800	-1.00	20250107	131200	13.03	20250102	394500	-62.41	20240408	82900	78.89	20240108	0.66	N	348370	500	105 억		2629111	N	N	3827	N	00	N
99	20250108	151100	57	100.00	KSQ150		화학	N	N	N	N		Y	148500	1900	2	1.30	19883788800	135497	90.00	144800	148900	143500	190500	102700	146600	146747.08	12.45	0	-148	151800	149200	147200	144600	142600	148200	143600	106	43900	500	102620	100	1	21110225	31349	-52.62	9.70	12	0.64	-2822.00	15316.00	394500	20240408	-62.36	75700	20231228	96.17	149800	-0.87	20250107	131200	13.19	20250102	394500	-62.36	20240408	82900	79.13	20240108	0.66	N	348370	500	105 억		2629111	N	N	2693	N	00	N
100	20250108	141103	57	100.00	KSQ150		화학	N	N	N	N		Y	148300	1700	2	1.16	17866694000	121877	80.95	144800	148900	143500	190500	102700	146600	146596.11	12.45	0	-576	151800	149200	147200	144600	142600	148200	143600	106	43900	500	102620	100	1	21110225	31306	-52.55	9.68	12	0.58	-2822.00	15316.00	394500	20240408	-62.41	75700	20231228	95.90	149800	-1.00	20250107	131200	13.03	20250102	394500	-62.41	20240408	82900	78.89	20240108	0.66	N	348370	500	105 억		2629111	N	N	2693	N	00	N
101	20250108	131100	57	100.00	KSQ150		화학	N	N	N	N		Y	146600	0	3	0.00	14140784400	96695	64.22	144800	148000	143500	190500	102700	146600	146241.11	12.45	0	-8668	151800	149200	147200	144600	142600	148200	143600	106	43900	500	102620	100	1	21110225	30948	-51.95	9.57	12	0.46	-2822.00	15316.00	394500	20240408	-62.84	75700	20231228	93.66	149800	-2.14	20250107	131200	11.74	20250102	394500	-62.84	20240408	82900	76.84	20240108	0.66	N	348370	500	105 억		2629111	N	N	2693	N	00	N
102	20250108	121057	57	100.00	KSQ150		화학	N	N	N	N		Y	146500	-100	5	-0.07	12201362500	83486	55.45	144800	148000	143500	190500	102700	146600	146148.61	12.45	0	-7721	151800	149200	147200	144600	142600	148200	143600	106	43900	500	102620	100	1	21110225	30926	-51.91	9.57	12	0.40	-2822.00	15316.00	394500	20240408	-62.86	75700	20231228	93.53	149800	-2.20	20250107	131200	11.66	20250102	394500	-62.86	20240408	82900	76.72	20240108	0.66	N	348370	500	105 억		2629111	N	N	2693	N	00	N
103	20250108	111100	57	100.00	KSQ150		화학	N	N	N	N		Y	146600	0	3	0.00	10150581000	69515	46.17	144800	148000	143500	190500	102700	146600	146020.01	12.45	0	-5385	151800	149200	147200	144600	142600	148200	143600	106	43900	500	102620	100	1	21110225	30948	-51.95	9.57	12	0.33	-2822.00	15316.00	394500	20240408	-62.84	75700	20231228	93.66	149800	-2.14	20250107	131200	11.74	20250102	394500	-62.84	20240408	82900	76.84	20240108	0.66	N	348370	500	105 억		2629111	N	N	2693	N	00	N
104	20250108	101100	57	100.00	KSQ150		화학	N	N	N	N		Y	147000	400	2	0.27	6722122000	46194	30.68	144800	147600	143500	190500	102700	146600	145519.37	12.45	0	225	151800	149200	147200	144600	142600	148200	143600	106	43900	500	102620	100	1	21110225	31032	-52.09	9.60	12	0.22	-2822.00	15316.00	394500	20240408	-62.74	75700	20231228	94.19	149800	-1.87	20250107	131200	12.04	20250102	394500	-62.74	20240408	82900	77.32	20240108	0.66	N	348370	500	105 억		2629111	N	N	2693	N	00	N
105	20250108	091100	57	100.00	KSQ150		화학	N	N	N	N		Y	144500	-2100	5	-1.43	2672852600	18379	12.21	144800	147000	143500	190500	102700	146600	145429.71	12.45	0	-1987	151800	149200	147200	144600	142600	148200	143600	106	43900	500	102620	100	1	21110225	30504	-51.20	9.43	12	0.09	-2822.00	15316.00	394500	20240408	-63.37	75700	20231228	90.89	149800	-3.54	20250107	131200	10.14	20250102	394500	-63.37	20240408	82900	74.31	20240108	0.66	N	348370	500	105 억		2629111	N	N	2693	N	00	N
106	20250107	161049	57	100.00	KSQ150		화학	N	N	N	N		Y	146600	600	2	0.41	21930878200	148910	53.45	147100	149800	145200	189800	102200	146000	147276.60	12.41	0	3490	153133	149566	144333	140766	135533	151350	142550	106	43800	500	102200	100	1	21110225	30948	-51.95	9.57	12	0.71	-2822.00	15316.00	394500	20240408	-62.84	73400	20231227	99.73	149800	-2.14	20250107	131200	11.74	20250102	394500	-62.84	20240408	82900	76.84	20240108	0.67	N	348370	500	105 억		2620037	N	N	2647	N	00	N
107	20250107	151053	57	100.00	KSQ150		화학	N	N	N	N		Y	146700	700	2	0.48	20768268100	140976	50.60	147100	149800	145200	189800	102200	146000	147317.76	12.41	0	4801	153133	149566	144333	140766	135533	151350	142550	106	43800	500	102200	100	1	21110225	30969	-51.98	9.58	12	0.67	-2822.00	15316.00	394500	20240408	-62.81	73400	20231227	99.86	149800	-2.07	20250107	131200	11.81	20250102	394500	-62.81	20240408	82900	76.96	20240108	0.67	N	348370	500	105 억		2620037	N	N	2521	N	00	N
108	20250107	141051	57	100.00	KSQ150		화학	N	N	N	N		Y	145800	-200	5	-0.14	17942270200	121574	43.64	147100	149800	145700	189800	102200	146000	147583.12	12.41	0	-2292	153133	149566	144333	140766	135533	151350	142550	106	43800	500	102200	100	1	21110225	30779	-51.67	9.52	12	0.58	-2822.00	15316.00	394500	20240408	-63.04	73400	20231227	98.64	149800	-2.67	20250107	131200	11.13	20250102	394500	-63.04	20240408	82900	75.87	20240108	0.67	N	348370	500	105 억		2620037	N	N	2521	N	00	N
109	20250107	131050	57	100.00	KSQ150		화학	N	N	N	N		Y	146500	500	2	0.34	15416723700	104329	37.45	147100	149800	145900	189800	102200	146000	147770.26	12.41	0	-7538	153133	149566	144333	140766	135533	151350	142550	106	43800	500	102200	100	1	21110225	30926	-51.91	9.57	12	0.49	-2822.00	15316.00	394500	20240408	-62.86	73400	20231227	99.59	149800	-2.20	20250107	131200	11.66	20250102	394500	-62.86	20240408	82900	76.72	20240108	0.67	N	348370	500	105 억		2620037	N	N	2521	N	00	N
110	20250107	121052	57	100.00	KSQ150		화학	N	N	N	N		Y	147200	1200	2	0.82	13356854300	90269	32.40	147100	149800	146100	189800	102200	146000	147967.23	12.41	0	-8273	153133	149566	144333	140766	135533	151350	142550	106	43800	500	102200	100	1	21110225	31074	-52.16	9.61	12	0.43	-2822.00	15316.00	394500	20240408	-62.69	73400	20231227	100.54	149800	-1.74	20250107	131200	12.20	20250102	394500	-62.69	20240408	82900	77.56	20240108	0.67	N	348370	500	105 억		2620037	N	N	2521	N	00	N
111	20250107	111046	57	100.00	KSQ150		화학	N	N	N	N		Y	147500	1500	2	1.03	11090867000	74924	26.89	147100	149800	146100	189800	102200	146000	148028.23	12.41	0	-7696	153133	149566	144333	140766	135533	151350	142550	106	43800	500	102200	100	1	21110225	31138	-52.27	9.63	12	0.35	-2822.00	15316.00	394500	20240408	-62.61	73400	20231227	100.95	149800	-1.54	20250107	131200	12.42	20250102	394500	-62.61	20240408	82900	77.93	20240108	0.67	N	348370	500	105 억		2620037	N	N	2521	N	00	N
112	20250107	101052	57	100.00	KSQ150		화학	N	N	N	N		Y	147200	1200	2	0.82	8912387000	60152	21.59	147100	149800	146100	189800	102200	146000	148164.43	12.41	0	-8690	153133	149566	144333	140766	135533	151350	142550	106	43800	500	102200	100	1	21110225	31074	-52.16	9.61	12	0.28	-2822.00	15316.00	394500	20240408	-62.69	73400	20231227	100.54	149800	-1.74	20250107	131200	12.20	20250102	394500	-62.69	20240408	82900	77.56	20240108	0.67	N	348370	500	105 억		2620037	N	N	2521	N	00	N
113	20250107	091054	57	100.00	KSQ150		화학	N	N	N	N		Y	149100	3100	2	2.12	2799739300	18951	6.80	147100	149200	146100	189800	102200	146000	147735.70	12.41	0	-2161	153133	149566	144333	140766	135533	151350	142550	106	43800	500	102200	100	1	21110225	31475	-52.83	9.73	12	0.09	-2822.00	15316.00	394500	20240408	-62.21	73400	20231227	103.13	149200	-0.07	20250107	131200	13.64	20250102	394500	-62.21	20240408	82900	79.86	20240108	0.67	N	348370	500	105 억		2620037	N	N	2521	N	00	N
114	20250106	161038	57	100.00	KSQ150		화학	N	N	N	N		Y	146000	7700	2	5.57	39901737100	276781	121.70	140100	147900	139100	179700	96900	138300	144165.88	12.43	0	-8066	146100	142200	137600	133700	129100	144150	135650	106	41400	500	96810	100	1	21110225	30821	-51.74	9.53	12	1.31	-2822.00	15316.00	394500	20240408	-62.99	72500	20231226	101.38	147900	-1.28	20250106	131200	11.28	20250102	394500	-62.99	20240408	82900	76.12	20240108	0.67	N	348370	500	105 억		2623843	N	N	2521	N	00	N
115	20250106	151037	57	100.00	KSQ150		화학	N	N	N	N		Y	146400	8100	2	5.86	38184110900	265030	116.54	140100	147900	139100	179700	96900	138300	144078.12	12.43	0	-4918	146100	142200	137600	133700	129100	144150	135650	106	41400	500	96810	100	1	21110225	30905	-51.88	9.56	12	1.26	-2822.00	15316.00	394500	20240408	-62.89	72500	20231226	101.93	147900	-1.01	20250106	131200	11.59	20250102	394500	-62.89	20240408	82900	76.60	20240108	0.67	N	348370	500	105 억		2623843	N	N	5353	N	00	N
116	20250106	141038	57	100.00	KSQ150		화학	N	N	N	N		Y	147300	9000	2	6.51	34433428300	239440	105.28	140100	147900	139100	179700	96900	138300	143811.81	12.43	0	660	146100	142200	137600	133700	129100	144150	135650	106	41400	500	96810	100	1	21110225	31095	-52.20	9.62	12	1.13	-2822.00	15316.00	394500	20240408	-62.66	72500	20231226	103.17	147900	-0.41	20250106	131200	12.27	20250102	394500	-62.66	20240408	82900	77.68	20240108	0.67	N	348370	500	105 억		2623843	N	N	5353	N	00	N
117	20250106	131027	57	100.00	KSQ150		화학	N	N	N	N		Y	147200	8900	2	6.44	31421068300	218954	96.28	140100	147900	139100	179700	96900	138300	143509.10	12.43	0	364	146100	142200	137600	133700	129100	144150	135650	106	41400	500	96810	100	1	21110225	31074	-52.16	9.61	12	1.04	-2822.00	15316.00	394500	20240408	-62.69	72500	20231226	103.03	147900	-0.47	20250106	131200	12.20	20250102	394500	-62.69	20240408	82900	77.56	20240108	0.67	N	348370	500	105 억		2623843	N	N	5353	N	00	N
118	20250106	121035	57	100.00	KSQ150		화학	N	N	N	N		Y	147100	8800	2	6.36	27159232300	189934	83.52	140100	147900	139100	179700	96900	138300	142996.91	12.43	0	-2833	146100	142200	137600	133700	129100	144150	135650	106	41400	500	96810	100	1	21110225	31053	-52.13	9.60	12	0.90	-2822.00	15316.00	394500	20240408	-62.71	72500	20231226	102.90	147900	-0.54	20250106	131200	12.12	20250102	394500	-62.71	20240408	82900	77.44	20240108	0.67	N	348370	500	105 억		2623843	N	N	5353	N	00	N
119	20250106	111032	57	100.00	KSQ150		화학	N	N	N	N		Y	143000	4700	2	3.40	17160570600	121282	53.33	140100	143500	139100	179700	96900	138300	141497.30	12.43	0	-11933	146100	142200	137600	133700	129100	144150	135650	106	41400	500	96810	100	1	21110225	30188	-50.67	9.34	12	0.57	-2822.00	15316.00	394500	20240408	-63.75	72500	20231226	97.24	143500	-0.35	20250106	131200	8.99	20250102	394500	-63.75	20240408	82900	72.50	20240108	0.67	N	348370	500	105 억		2623843	N	N	5353	N	00	N
120	20250106	101028	57	100.00	KSQ150		화학	N	N	N	N		Y	141700	3400	2	2.46	13084313500	92594	40.71	140100	142900	139100	179700	96900	138300	141313.58	12.43	0	-18868	146100	142200	137600	133700	129100	144150	135650	106	41400	500	96810	100	1	21110225	29913	-50.21	9.25	12	0.44	-2822.00	15316.00	394500	20240408	-64.08	72500	20231226	95.45	142900	-0.84	20250106	131200	8.00	20250102	394500	-64.08	20240408	82900	70.93	20240108	0.67	N	348370	500	105 억		2623843	N	N	5353	N	00	N
121	20250106	091029	57	100.00	KSQ150		화학	N	N	N	N		Y	141300	3000	2	2.17	5822207400	41172	18.10	140100	142900	139100	179700	96900	138300	141423.81	12.43	0	-2658	146100	142200	137600	133700	129100	144150	135650	106	41400	500	96810	100	1	21110225	29829	-50.07	9.23	12	0.20	-2822.00	15316.00	394500	20240408	-64.18	72500	20231226	94.90	142900	-1.12	20250106	131200	7.70	20250102	394500	-64.18	20240408	82900	70.45	20240108	0.67	N	348370	500	105 억		2623843	N	N	5353	N	00	N
122	20250103	161024	57	100.00	KSQ150		화학	N	N	N	N		Y	138300	4200	2	3.13	31143859800	225460	133.64	134100	141500	133000	174300	93900	134100	138136.00	12.45	0	-2624	137766	135932	133566	131732	129366	136850	132650	106	40200	500	93870	100	1	21110225	29195	-49.01	9.03	12	1.07	-2822.00	15316.00	394500	20240408	-64.94	72500	20231226	90.76	141500	-2.26	20250103	131200	5.41	20250102	394500	-64.94	20240408	78800	75.51	20240104	0.74	N	348370	500	105 억		2628711	N	N	5350	N	00	N
123	20250103	151028	57	100.00	KSQ150		화학	N	N	N	N		Y	138000	3900	2	2.91	29778456400	215582	127.78	134100	141500	133000	174300	93900	134100	138132.16	12.45	0	-2159	137766	135932	133566	131732	129366	136850	132650	106	40200	500	93870	100	1	21110225	29132	-48.90	9.01	12	1.02	-2822.00	15316.00	394500	20240408	-65.02	72500	20231226	90.34	141500	-2.47	20250103	131200	5.18	20250102	394500	-65.02	20240408	78800	75.13	20240104	0.74	N	348370	500	105 억		2628711	N	N	1455	N	00	N
124	20250103	141028	57	100.00	KSQ150		화학	N	N	N	N		Y	137200	3100	2	2.31	27397188400	198256	117.51	134100	141500	133000	174300	93900	134100	138192.76	12.45	0	-5630	137766	135932	133566	131732	129366	136850	132650	106	40200	500	93870	100	1	21110225	28963	-48.62	8.96	12	0.94	-2822.00	15316.00	394500	20240408	-65.22	72500	20231226	89.24	141500	-3.04	20250103	131200	4.57	20250102	394500	-65.22	20240408	78800	74.11	20240104	0.74	N	348370	500	105 억		2628711	N	N	1455	N	00	N
125	20250103	131028	57	100.00	KSQ150		화학	N	N	N	N		Y	138400	4300	2	3.21	23058776300	166722	98.82	134100	141500	133000	174300	93900	134100	138308.94	12.45	0	-4244	137766	135932	133566	131732	129366	136850	132650	106	40200	500	93870	100	1	21110225	29217	-49.04	9.04	12	0.79	-2822.00	15316.00	394500	20240408	-64.92	72500	20231226	90.90	141500	-2.19	20250103	131200	5.49	20250102	394500	-64.92	20240408	78800	75.63	20240104	0.74	N	348370	500	105 억		2628711	N	N	1455	N	00	N
126	20250103	121027	57	100.00	KSQ150		화학	N	N	N	N		Y	139200	5100	2	3.80	20800515500	150490	89.20	134100	141500	133000	174300	93900	134100	138220.97	12.45	0	-6230	137766	135932	133566	131732	129366	136850	132650	106	40200	500	93870	100	1	21110225	29385	-49.33	9.09	12	0.71	-2822.00	15316.00	394500	20240408	-64.71	72500	20231226	92.00	141500	-1.63	20250103	131200	6.10	20250102	394500	-64.71	20240408	78800	76.65	20240104	0.74	N	348370	500	105 억		2628711	N	N	1455	N	00	N
127	20250103	111028	57	100.00	KSQ150		화학	N	N	N	N		Y	137300	3200	2	2.39	17912597300	129620	76.83	134100	141500	133000	174300	93900	134100	138195.91	12.45	0	-12301	137766	135932	133566	131732	129366	136850	132650	106	40200	500	93870	100	1	21110225	28984	-48.65	8.96	12	0.61	-2822.00	15316.00	394500	20240408	-65.20	72500	20231226	89.38	141500	-2.97	20250103	131200	4.65	20250102	394500	-65.20	20240408	78800	74.24	20240104	0.74	N	348370	500	105 억		2628711	N	N	1455	N	00	N
128	20250103	101025	57	100.00	KSQ150		화학	N	N	N	N		Y	137200	3100	2	2.31	16403185000	118642	70.32	134100	141500	133000	174300	93900	134100	138260.88	12.45	0	-12127	137766	135932	133566	131732	129366	136850	132650	106	40200	500	93870	100	1	21110225	28963	-48.62	8.96	12	0.56	-2822.00	15316.00	394500	20240408	-65.22	72500	20231226	89.24	141500	-3.04	20250103	131200	4.57	20250102	394500	-65.22	20240408	78800	74.11	20240104	0.74	N	348370	500	105 억		2628711	N	N	1455	N	00	N
129	20250103	091028	57	100.00	KSQ150		화학	N	N	N	N		Y	140400	6300	2	4.70	6839870500	49513	29.35	134100	140700	133000	174300	93900	134100	138150.04	12.45	0	2736	137766	135932	133566	131732	129366	136850	132650	106	40200	500	93870	100	1	21110225	29639	-49.75	9.17	12	0.23	-2822.00	15316.00	394500	20240408	-64.41	72500	20231226	93.66	140700	-0.21	20250103	131200	7.01	20250102	394500	-64.41	20240408	78800	78.17	20240104	0.74	N	348370	500	105 억		2628711	N	N	1455	N	00	N
130	20250102	161015	57	100.00	KSQ150		화학	N	N	N	N		Y	134100	1200	2	0.90	22357179700	167936	40.65	132900	135400	131200	172700	93100	132900	133127.69	12.57	0	-28078	147566	140232	129166	121832	110766	143900	125500	106	39800	500	93030	100	1	21110225	28309	-47.52	8.76	12	0.80	-2822.00	15316.00	394500	20240408	-66.01	72500	20231226	84.97	135400	-0.96	20250102	131200	2.21	20250102	394500	-66.01	20240408	78800	70.18	20240104	0.76	N	348370	500	105 억		2654452	N	N	1455	N	00	N
131	20250102	151017	57	100.00	KSQ150		화학	N	N	N	N		Y	132700	-200	5	-0.15	21199328000	159263	38.55	132900	135400	131200	172700	93100	132900	133108.94	12.57	0	-30578	147566	140232	129166	121832	110766	143900	125500	106	39800	500	93030	100	1	21110225	28013	-47.02	8.66	12	0.75	-2822.00	15316.00	394500	20240408	-66.36	72500	20231226	83.03	135400	-1.99	20250102	131200	1.14	20250102	394500	-66.36	20240408	78800	68.40	20240104	0.76	N	348370	500	105 억		2654452	N	N	1461	N	00	N
132	20250102	141014	57	100.00	KSQ150		화학	N	N	N	N		Y	132600	-300	5	-0.23	18916701700	142089	34.39	132900	135400	131200	172700	93100	132900	133132.77	12.57	0	-25785	147566	140232	129166	121832	110766	143900	125500	106	39800	500	93030	100	1	21110225	27992	-46.99	8.66	12	0.67	-2822.00	15316.00	394500	20240408	-66.39	72500	20231226	82.90	135400	-2.07	20250102	131200	1.07	20250102	394500	-66.39	20240408	78800	68.27	20240104	0.76	N	348370	500	105 억		2654452	N	N	1461	N	00	N
133	20250102	131018	57	100.00	KSQ150		화학	N	N	N	N		Y	133100	200	2	0.15	17596610300	132151	31.99	132900	135400	131200	172700	93100	132900	133155.34	12.57	0	-24959	147566	140232	129166	121832	110766	143900	125500	106	39800	500	93030	100	1	21110225	28098	-47.17	8.69	12	0.63	-2822.00	15316.00	394500	20240408	-66.26	72500	20231226	83.59	135400	-1.70	20250102	131200	1.45	20250102	394500	-66.26	20240408	78800	68.91	20240104	0.76	N	348370	500	105 억		2654452	N	N	1461	N	00	N
134	20250102	121015	57	100.00	KSQ150		화학	N	N	N	N		Y	133700	800	2	0.60	16162376100	121414	29.39	132900	135400	131200	172700	93100	132900	133117.90	12.57	0	-24186	147566	140232	129166	121832	110766	143900	125500	106	39800	500	93030	100	1	21110225	28224	-47.38	8.73	12	0.58	-2822.00	15316.00	394500	20240408	-66.11	72500	20231226	84.41	135400	-1.26	20250102	131200	1.91	20250102	394500	-66.11	20240408	78800	69.67	20240104	0.76	N	348370	500	105 억		2654452	N	N	1461	N	00	N
135	20250102	111006	57	100.00	KSQ150		화학	N	N	N	N		Y	131900	-1000	5	-0.75	12520562700	94024	22.76	132900	135400	131200	172700	93100	132900	133163.48	12.57	0	-21778	147566	140232	129166	121832	110766	143900	125500	106	39800	500	93030	100	1	21110225	27844	-46.74	8.61	12	0.45	-2822.00	15316.00	394500	20240408	-66.57	72500	20231226	81.93	135400	-2.58	20250102	131200	0.53	20250102	394500	-66.57	20240408	78800	67.39	20240104	0.76	N	348370	500	105 억		2654452	N	N	1461	N	00	N
136	20250102	101013	57	100.00	KSQ150		화학	N	N	N	N		Y	133300	400	2	0.30	4403105900	33061	8.00	132900	135400	132000	172700	93100	132900	133181.29	12.57	0	-10652	147566	140232	129166	121832	110766	143900	125500	106	39800	500	93030	100	1	21110225	28140	-47.24	8.70	12	0.16	-2822.00	15316.00	394500	20240408	-66.21	72500	20231226	83.86	135400	-1.55	20250102	132000	0.98	20250102	394500	-66.21	20240408	78800	69.16	20240104	0.76	N	348370	500	105 억		2654452	N	N	1461	N	00	N
137	20250102	091002	57	100.00	KSQ150		화학	N	N	N	N		Y	132900	0	3	0.00	0	0	0.00	0	0	0	172700	93100	132900	0.00	12.57	0	0	147566	140232	129166	121832	110766	143900	125500	106	39800	500	93030	100	1	21110225	28055	-47.09	8.68	12	0.00	-2822.00	15316.00	394500	20240408	-66.31	72500	20231226	83.31	0	0.00	0	0	0.00	0	394500	-66.31	20240408	78800	68.65	20240104	0.76	N	348370	500	105 억		2654452	N	N	1461	N	00	N