KissMeData/383310/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	161154	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59900	-300	5	-0.50	4110328200	68835	44.17	60000	60300	59100	78200	42200	60200	59711.64	8.89	0	-13263	62866	61532	60766	59432	58666	61150	59050	77	18000	500	42140	100	1	15304932	9168	28.32	10.18	12	0.45	2115.00	5885.00	127300	20230808	-52.95	50000	20230227	19.80	69100	-13.31	20240102	55600	7.73	20240126	127300	-52.95	20230808	51400	16.54	20230302	3.17	N	383310	500	76 억		1360781	N	N	1350	N	00	N
3	20240229	151200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60000	-200	5	-0.33	3823663900	64056	41.10	60000	60300	59100	78200	42200	60200	59692.30	8.89	0	-11670	62866	61532	60766	59432	58666	61150	59050	77	18000	500	42140	100	1	15304932	9183	28.37	10.20	12	0.42	2115.00	5885.00	127300	20230808	-52.87	50000	20230227	20.00	69100	-13.17	20240102	55600	7.91	20240126	127300	-52.87	20230808	51400	16.73	20230302	3.17	N	383310	500	76 억		1360781	N	N	889	N	00	N
4	20240229	141200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59600	-600	5	-1.00	3227176400	54096	34.71	60000	60300	59100	78200	42200	60200	59656.20	8.89	0	-10289	62866	61532	60766	59432	58666	61150	59050	77	18000	500	42140	100	1	15304932	9122	28.18	10.13	12	0.35	2115.00	5885.00	127300	20230808	-53.18	50000	20230227	19.20	69100	-13.75	20240102	55600	7.19	20240126	127300	-53.18	20230808	51400	15.95	20230302	3.17	N	383310	500	76 억		1360781	N	N	889	N	00	N
5	20240229	131158	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59700	-500	5	-0.83	2885591600	48365	31.03	60000	60300	59100	78200	42200	60200	59662.51	8.89	0	-9031	62866	61532	60766	59432	58666	61150	59050	77	18000	500	42140	100	1	15304932	9137	28.23	10.14	12	0.32	2115.00	5885.00	127300	20230808	-53.10	50000	20230227	19.40	69100	-13.60	20240102	55600	7.37	20240126	127300	-53.10	20230808	51400	16.15	20230302	3.17	N	383310	500	76 억		1360781	N	N	889	N	00	N
6	20240229	121157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59800	-400	5	-0.66	2692080200	45126	28.96	60000	60300	59100	78200	42200	60200	59656.64	8.89	0	-7869	62866	61532	60766	59432	58666	61150	59050	77	18000	500	42140	100	1	15304932	9152	28.27	10.16	12	0.29	2115.00	5885.00	127300	20230808	-53.02	50000	20230227	19.60	69100	-13.46	20240102	55600	7.55	20240126	127300	-53.02	20230808	51400	16.34	20230302	3.17	N	383310	500	76 억		1360781	N	N	889	N	00	N
7	20240229	111202	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59700	-500	5	-0.83	2417244500	40528	26.00	60000	60300	59100	78200	42200	60200	59643.44	8.89	0	-7291	62866	61532	60766	59432	58666	61150	59050	77	18000	500	42140	100	1	15304932	9137	28.23	10.14	12	0.26	2115.00	5885.00	127300	20230808	-53.10	50000	20230227	19.40	69100	-13.60	20240102	55600	7.37	20240126	127300	-53.10	20230808	51400	16.15	20230302	3.17	N	383310	500	76 억		1360781	N	N	889	N	00	N
8	20240229	101203	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60000	-200	5	-0.33	1940950900	32534	20.88	60000	60300	59100	78200	42200	60200	59658.70	8.89	0	-6482	62866	61532	60766	59432	58666	61150	59050	77	18000	500	42140	100	1	15304932	9183	28.37	10.20	12	0.21	2115.00	5885.00	127300	20230808	-52.87	50000	20230227	20.00	69100	-13.17	20240102	55600	7.91	20240126	127300	-52.87	20230808	51400	16.73	20230302	3.17	N	383310	500	76 억		1360781	N	N	889	N	00	N
9	20240229	091200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59400	-800	5	-1.33	848776100	14263	9.15	60000	60100	59100	78200	42200	60200	59507.64	8.89	0	-7326	62866	61532	60766	59432	58666	61150	59050	77	18000	500	42140	100	1	15304932	9091	28.09	10.09	12	0.09	2115.00	5885.00	127300	20230808	-53.34	50000	20230227	18.80	69100	-14.04	20240102	55600	6.83	20240126	127300	-53.34	20230808	51400	15.56	20230302	3.17	N	383310	500	76 억		1360781	N	N	889	N	00	N
10	20240228	161050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60200	800	2	1.35	9305737300	152634	133.81	60800	62100	60000	77200	41600	59400	60969.36	8.91	0	-7052	62333	60866	60033	58566	57733	60450	58150	77	17800	500	41580	100	1	15304932	9214	28.46	10.23	12	1.00	2115.00	5885.00	127300	20230808	-52.71	50000	20230227	20.40	69100	-12.88	20240102	55600	8.27	20240126	127300	-52.71	20230808	51100	17.81	20230228	3.19	N	383310	500	76 억		1364257	N	N	889	N	00	N
11	20240228	151048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60100	700	2	1.18	8996259800	147493	129.31	60800	62100	60000	77200	41600	59400	60994.49	8.91	0	-5574	62333	60866	60033	58566	57733	60450	58150	77	17800	500	41580	100	1	15304932	9198	28.42	10.21	12	0.96	2115.00	5885.00	127300	20230808	-52.79	50000	20230227	20.20	69100	-13.02	20240102	55600	8.09	20240126	127300	-52.79	20230808	51100	17.61	20230228	3.19	N	383310	500	76 억		1364257	N	N	540	N	00	N
12	20240228	141158	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60600	1200	2	2.02	8085771300	132371	116.05	60800	62100	60100	77200	41600	59400	61084.16	8.91	0	-11	62333	60866	60033	58566	57733	60450	58150	77	17800	500	41580	100	1	15304932	9275	28.65	10.30	12	0.86	2115.00	5885.00	127300	20230808	-52.40	50000	20230227	21.20	69100	-12.30	20240102	55600	8.99	20240126	127300	-52.40	20230808	51100	18.59	20230228	3.19	N	383310	500	76 억		1364257	N	N	540	N	00	N
13	20240228	131146	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60600	1200	2	2.02	7407689600	121180	106.24	60800	62100	60100	77200	41600	59400	61129.64	8.91	0	-2369	62333	60866	60033	58566	57733	60450	58150	77	17800	500	41580	100	1	15304932	9275	28.65	10.30	12	0.79	2115.00	5885.00	127300	20230808	-52.40	50000	20230227	21.20	69100	-12.30	20240102	55600	8.99	20240126	127300	-52.40	20230808	51100	18.59	20230228	3.19	N	383310	500	76 억		1364257	N	N	540	N	00	N
14	20240228	121202	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60300	900	2	1.52	7036460000	115048	100.86	60800	62100	60100	77200	41600	59400	61161.08	8.91	0	-2150	62333	60866	60033	58566	57733	60450	58150	77	17800	500	41580	100	1	15304932	9229	28.51	10.25	12	0.75	2115.00	5885.00	127300	20230808	-52.63	50000	20230227	20.60	69100	-12.74	20240102	55600	8.45	20240126	127300	-52.63	20230808	51100	18.00	20230228	3.19	N	383310	500	76 억		1364257	N	N	540	N	00	N
15	20240228	111117	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60300	900	2	1.52	6463788500	105535	92.52	60800	62100	60300	77200	41600	59400	61247.82	8.91	0	2633	62333	60866	60033	58566	57733	60450	58150	77	17800	500	41580	100	1	15304932	9229	28.51	10.25	12	0.69	2115.00	5885.00	127300	20230808	-52.63	50000	20230227	20.60	69100	-12.74	20240102	55600	8.45	20240126	127300	-52.63	20230808	51100	18.00	20230228	3.19	N	383310	500	76 억		1364257	N	N	540	N	00	N
16	20240228	101159	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	1500	2	2.53	5657657200	92219	80.85	60800	62100	60500	77200	41600	59400	61350.23	8.91	0	6953	62333	60866	60033	58566	57733	60450	58150	77	17800	500	41580	100	1	15304932	9321	28.79	10.35	12	0.60	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	51100	19.18	20230228	3.19	N	383310	500	76 억		1364257	N	N	540	N	00	N
17	20240228	091203	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61500	2100	2	3.54	2205921900	36036	31.59	60800	61900	60600	77200	41600	59400	61214.39	8.91	0	2571	62333	60866	60033	58566	57733	60450	58150	77	17800	500	41580	100	1	15304932	9413	29.08	10.45	12	0.24	2115.00	5885.00	127300	20230808	-51.69	50000	20230227	23.00	69100	-11.00	20240102	55600	10.61	20240126	127300	-51.69	20230808	51100	20.35	20230228	3.19	N	383310	500	76 억		1364257	N	N	540	N	00	N
18	20240227	161157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59400	-600	5	-1.00	5367364400	89171	112.81	60000	61500	59200	78000	42000	60000	60193.18	9.01	0	-19210	61866	60932	60366	59432	58866	60650	59150	77	18000	500	42000	100	1	15304932	9091	28.09	10.09	12	0.58	2115.00	5885.00	127300	20230808	-53.34	50000	20230227	18.80	69100	-14.04	20240102	55600	6.83	20240126	127300	-53.34	20230808	50000	18.80	20230227	3.20	N	383310	500	76 억		1379102	N	N	540	N	00	N
19	20240227	151158	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59400	-600	5	-1.00	5202060900	86392	109.30	60000	61500	59200	78000	42000	60000	60214.84	9.01	0	-18126	61866	60932	60366	59432	58866	60650	59150	77	18000	500	42000	100	1	15304932	9091	28.09	10.09	12	0.56	2115.00	5885.00	127300	20230808	-53.34	50000	20230227	18.80	69100	-14.04	20240102	55600	6.83	20240126	127300	-53.34	20230808	50000	18.80	20230227	3.20	N	383310	500	76 억		1379102	N	N	445	N	00	N
20	20240227	141155	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59600	-400	5	-0.67	4375604600	72498	91.72	60000	61500	59600	78000	42000	60000	60355.27	9.01	0	-13722	61866	60932	60366	59432	58866	60650	59150	77	18000	500	42000	100	1	15304932	9122	28.18	10.13	12	0.47	2115.00	5885.00	127300	20230808	-53.18	50000	20230227	19.20	69100	-13.75	20240102	55600	7.19	20240126	127300	-53.18	20230808	50000	19.20	20230227	3.20	N	383310	500	76 억		1379102	N	N	445	N	00	N
21	20240227	131117	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60000	0	3	0.00	3681927900	60894	77.04	60000	61500	59700	78000	42000	60000	60465.23	9.01	0	-9126	61866	60932	60366	59432	58866	60650	59150	77	18000	500	42000	100	1	15304932	9183	28.37	10.20	12	0.40	2115.00	5885.00	127300	20230808	-52.87	50000	20230227	20.00	69100	-13.17	20240102	55600	7.91	20240126	127300	-52.87	20230808	50000	20.00	20230227	3.20	N	383310	500	76 억		1379102	N	N	445	N	00	N
22	20240227	121157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60000	0	3	0.00	3415667400	56459	71.43	60000	61500	59700	78000	42000	60000	60498.99	9.01	0	-6327	61866	60932	60366	59432	58866	60650	59150	77	18000	500	42000	100	1	15304932	9183	28.37	10.20	12	0.37	2115.00	5885.00	127300	20230808	-52.87	50000	20230227	20.00	69100	-13.17	20240102	55600	7.91	20240126	127300	-52.87	20230808	50000	20.00	20230227	3.20	N	383310	500	76 억		1379102	N	N	445	N	00	N
23	20240227	111159	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59800	-200	5	-0.33	2822183200	46539	58.88	60000	61500	59800	78000	42000	60000	60642.49	9.01	0	-1997	61866	60932	60366	59432	58866	60650	59150	77	18000	500	42000	100	1	15304932	9152	28.27	10.16	12	0.30	2115.00	5885.00	127300	20230808	-53.02	50000	20230227	19.60	69100	-13.46	20240102	55600	7.55	20240126	127300	-53.02	20230808	50000	19.60	20230227	3.20	N	383310	500	76 억		1379102	N	N	445	N	00	N
24	20240227	101153	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61000	1000	2	1.67	1824200500	29965	37.91	60000	61500	60000	78000	42000	60000	60880.35	9.01	0	2601	61866	60932	60366	59432	58866	60650	59150	77	18000	500	42000	100	1	15304932	9336	28.84	10.37	12	0.20	2115.00	5885.00	127300	20230808	-52.08	50000	20230227	22.00	69100	-11.72	20240102	55600	9.71	20240126	127300	-52.08	20230808	50000	22.00	20230227	3.20	N	383310	500	76 억		1379102	N	N	445	N	00	N
25	20240227	091157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61100	1100	2	1.83	788844000	12936	16.37	60000	61500	60000	78000	42000	60000	60987.39	9.01	0	805	61866	60932	60366	59432	58866	60650	59150	77	18000	500	42000	100	1	15304932	9351	28.89	10.38	12	0.08	2115.00	5885.00	127300	20230808	-52.00	50000	20230227	22.20	69100	-11.58	20240102	55600	9.89	20240126	127300	-52.00	20230808	50000	22.20	20230227	3.20	N	383310	500	76 억		1379102	N	N	445	N	00	N
26	20240226	161152	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60000	-500	5	-0.83	4713698600	77768	119.00	60500	61300	59800	78600	42400	60500	60613.39	8.98	0	2628	62100	61300	60700	59900	59300	61000	59600	77	18100	500	42350	100	1	15304932	9183	28.37	10.20	12	0.51	2115.00	5885.00	127300	20230808	-52.87	50000	20230227	20.00	69100	-13.17	20240102	55600	7.91	20240126	127300	-52.87	20230808	50000	20.00	20230227	3.20	N	383310	500	76 억		1373872	N	N	445	N	00	N
27	20240226	151144	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60000	-500	5	-0.83	4530120800	74708	114.32	60500	61300	59800	78600	42400	60500	60637.69	8.98	0	2979	62100	61300	60700	59900	59300	61000	59600	77	18100	500	42350	100	1	15304932	9183	28.37	10.20	12	0.49	2115.00	5885.00	127300	20230808	-52.87	50000	20230227	20.00	69100	-13.17	20240102	55600	7.91	20240126	127300	-52.87	20230808	50000	20.00	20230227	3.20	N	383310	500	76 억		1373872	N	N	709	N	00	N
28	20240226	141150	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60700	200	2	0.33	3085579500	50766	77.68	60500	61300	60400	78600	42400	60500	60780.43	8.98	0	8493	62100	61300	60700	59900	59300	61000	59600	77	18100	500	42350	100	1	15304932	9290	28.70	10.31	12	0.33	2115.00	5885.00	127300	20230808	-52.32	50000	20230227	21.40	69100	-12.16	20240102	55600	9.17	20240126	127300	-52.32	20230808	50000	21.40	20230227	3.20	N	383310	500	76 억		1373872	N	N	709	N	00	N
29	20240226	131142	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60800	300	2	0.50	2715121400	44673	68.36	60500	61300	60400	78600	42400	60500	60777.68	8.98	0	7958	62100	61300	60700	59900	59300	61000	59600	77	18100	500	42350	100	1	15304932	9305	28.75	10.33	12	0.29	2115.00	5885.00	127300	20230808	-52.24	50000	20230227	21.60	69100	-12.01	20240102	55600	9.35	20240126	127300	-52.24	20230808	50000	21.60	20230227	3.20	N	383310	500	76 억		1373872	N	N	709	N	00	N
30	20240226	121142	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	400	2	0.66	2174247300	35776	54.75	60500	61300	60400	78600	42400	60500	60773.91	8.98	0	7728	62100	61300	60700	59900	59300	61000	59600	77	18100	500	42350	100	1	15304932	9321	28.79	10.35	12	0.23	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.20	N	383310	500	76 억		1373872	N	N	709	N	00	N
31	20240226	111140	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60600	100	2	0.17	1914806300	31513	48.22	60500	61300	60400	78600	42400	60500	60762.43	8.98	0	7293	62100	61300	60700	59900	59300	61000	59600	77	18100	500	42350	100	1	15304932	9275	28.65	10.30	12	0.21	2115.00	5885.00	127300	20230808	-52.40	50000	20230227	21.20	69100	-12.30	20240102	55600	8.99	20240126	127300	-52.40	20230808	50000	21.20	20230227	3.20	N	383310	500	76 억		1373872	N	N	709	N	00	N
32	20240226	101136	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60500	0	3	0.00	1337182700	22023	33.70	60500	61200	60500	78600	42400	60500	60717.55	8.98	0	4209	62100	61300	60700	59900	59300	61000	59600	77	18100	500	42350	100	1	15304932	9259	28.61	10.28	12	0.14	2115.00	5885.00	127300	20230808	-52.47	50000	20230227	21.00	69100	-12.45	20240102	55600	8.81	20240126	127300	-52.47	20230808	50000	21.00	20230227	3.20	N	383310	500	76 억		1373872	N	N	709	N	00	N
33	20240226	091135	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61000	500	2	0.83	353394200	5808	8.89	60500	61200	60500	78600	42400	60500	60846.11	8.98	0	2014	62100	61300	60700	59900	59300	61000	59600	77	18100	500	42350	100	1	15304932	9336	28.84	10.37	12	0.04	2115.00	5885.00	127300	20230808	-52.08	50000	20230227	22.00	69100	-11.72	20240102	55600	9.71	20240126	127300	-52.08	20230808	50000	22.00	20230227	3.20	N	383310	500	76 억		1373872	N	N	709	N	00	N
34	20240223	161136	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60500	-600	5	-0.98	3906018500	64306	74.64	61100	61500	60100	79400	42800	61100	60741.17	8.96	0	602	63433	62266	61633	60466	59833	61950	60150	77	18300	500	42770	100	1	15304932	9259	28.61	10.28	12	0.42	2115.00	5885.00	127300	20230808	-52.47	50000	20230227	21.00	69100	-12.45	20240102	55600	8.81	20240126	127300	-52.47	20230808	50000	21.00	20230227	3.18	N	383310	500	76 억		1370618	N	N	709	N	00	N
35	20240223	151128	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	-200	5	-0.33	3735727900	61500	71.38	61100	61500	60100	79400	42800	61100	60742.96	8.96	0	184	63433	62266	61633	60466	59833	61950	60150	77	18300	500	42770	100	1	15304932	9321	28.79	10.35	12	0.40	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.18	N	383310	500	76 억		1370618	N	N	564	N	00	N
36	20240223	141129	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60700	-400	5	-0.65	2779495800	45775	53.13	61100	61500	60100	79400	42800	61100	60720.00	8.96	0	-2107	63433	62266	61633	60466	59833	61950	60150	77	18300	500	42770	100	1	15304932	9290	28.70	10.31	12	0.30	2115.00	5885.00	127300	20230808	-52.32	50000	20230227	21.40	69100	-12.16	20240102	55600	9.17	20240126	127300	-52.32	20230808	50000	21.40	20230227	3.18	N	383310	500	76 억		1370618	N	N	564	N	00	N
37	20240223	131128	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60700	-400	5	-0.65	2464467100	40581	47.10	61100	61500	60100	79400	42800	61100	60728.67	8.96	0	-1460	63433	62266	61633	60466	59833	61950	60150	77	18300	500	42770	100	1	15304932	9290	28.70	10.31	12	0.27	2115.00	5885.00	127300	20230808	-52.32	50000	20230227	21.40	69100	-12.16	20240102	55600	9.17	20240126	127300	-52.32	20230808	50000	21.40	20230227	3.18	N	383310	500	76 억		1370618	N	N	564	N	00	N
38	20240223	121132	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60800	-300	5	-0.49	2135122200	35153	40.80	61100	61500	60100	79400	42800	61100	60736.95	8.96	0	-65	63433	62266	61633	60466	59833	61950	60150	77	18300	500	42770	100	1	15304932	9305	28.75	10.33	12	0.23	2115.00	5885.00	127300	20230808	-52.24	50000	20230227	21.60	69100	-12.01	20240102	55600	9.35	20240126	127300	-52.24	20230808	50000	21.60	20230227	3.18	N	383310	500	76 억		1370618	N	N	564	N	00	N
39	20240223	111116	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	-200	5	-0.33	1937514400	31907	37.04	61100	61500	60100	79400	42800	61100	60722.62	8.96	0	-317	63433	62266	61633	60466	59833	61950	60150	77	18300	500	42770	100	1	15304932	9321	28.79	10.35	12	0.21	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.18	N	383310	500	76 억		1370618	N	N	564	N	00	N
40	20240223	101125	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60500	-600	5	-0.98	1323801700	21863	25.38	61100	61400	60100	79400	42800	61100	60547.34	8.96	0	-2929	63433	62266	61633	60466	59833	61950	60150	77	18300	500	42770	100	1	15304932	9259	28.61	10.28	12	0.14	2115.00	5885.00	127300	20230808	-52.47	50000	20230227	21.00	69100	-12.45	20240102	55600	8.81	20240126	127300	-52.47	20230808	50000	21.00	20230227	3.18	N	383310	500	76 억		1370618	N	N	564	N	00	N
41	20240223	091127	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60700	-400	5	-0.65	438165000	7201	8.36	61100	61400	60600	79400	42800	61100	60844.25	8.96	0	-1096	63433	62266	61633	60466	59833	61950	60150	77	18300	500	42770	100	1	15304932	9290	28.70	10.31	12	0.05	2115.00	5885.00	127300	20230808	-52.32	50000	20230227	21.40	69100	-12.16	20240102	55600	9.17	20240126	127300	-52.32	20230808	50000	21.40	20230227	3.18	N	383310	500	76 억		1370618	N	N	564	N	00	N
42	20240222	161113	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61100	-300	5	-0.49	5255188600	85204	84.37	61500	62800	61000	79800	43000	61400	61679.35	8.92	0	4725	63333	62366	61033	60066	58733	62850	60550	77	18400	500	42980	100	1	15304932	9351	28.89	10.38	12	0.56	2115.00	5885.00	127300	20230808	-52.00	50000	20230227	22.20	69100	-11.58	20240102	55600	9.89	20240126	127300	-52.00	20230808	50000	22.20	20230227	3.13	N	383310	500	76 억		1365270	N	N	564	N	00	N
43	20240222	151123	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61300	-100	5	-0.16	5110656100	82842	82.03	61500	62800	61000	79800	43000	61400	61691.61	8.92	0	4604	63333	62366	61033	60066	58733	62850	60550	77	18400	500	42980	100	1	15304932	9382	28.98	10.42	12	0.54	2115.00	5885.00	127300	20230808	-51.85	50000	20230227	22.60	69100	-11.29	20240102	55600	10.25	20240126	127300	-51.85	20230808	50000	22.60	20230227	3.13	N	383310	500	76 억		1365270	N	N	876	N	00	N
44	20240222	141120	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61300	-100	5	-0.16	4584161600	74238	73.51	61500	62800	61100	79800	43000	61400	61749.53	8.92	0	4325	63333	62366	61033	60066	58733	62850	60550	77	18400	500	42980	100	1	15304932	9382	28.98	10.42	12	0.49	2115.00	5885.00	127300	20230808	-51.85	50000	20230227	22.60	69100	-11.29	20240102	55600	10.25	20240126	127300	-51.85	20230808	50000	22.60	20230227	3.13	N	383310	500	76 억		1365270	N	N	876	N	00	N
45	20240222	131105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61200	-200	5	-0.33	4324160700	69993	69.31	61500	62800	61100	79800	43000	61400	61779.90	8.92	0	3874	63333	62366	61033	60066	58733	62850	60550	77	18400	500	42980	100	1	15304932	9367	28.94	10.40	12	0.46	2115.00	5885.00	127300	20230808	-51.92	50000	20230227	22.40	69100	-11.43	20240102	55600	10.07	20240126	127300	-51.92	20230808	50000	22.40	20230227	3.13	N	383310	500	76 억		1365270	N	N	876	N	00	N
46	20240222	121115	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61500	100	2	0.16	3812879100	61660	61.06	61500	62800	61300	79800	43000	61400	61837.16	8.92	0	5092	63333	62366	61033	60066	58733	62850	60550	77	18400	500	42980	100	1	15304932	9413	29.08	10.45	12	0.40	2115.00	5885.00	127300	20230808	-51.69	50000	20230227	23.00	69100	-11.00	20240102	55600	10.61	20240126	127300	-51.69	20230808	50000	23.00	20230227	3.13	N	383310	500	76 억		1365270	N	N	876	N	00	N
47	20240222	111115	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61600	200	2	0.33	3350216300	54133	53.60	61500	62800	61400	79800	43000	61400	61888.61	8.92	0	7101	63333	62366	61033	60066	58733	62850	60550	77	18400	500	42980	100	1	15304932	9428	29.13	10.47	12	0.35	2115.00	5885.00	127300	20230808	-51.61	50000	20230227	23.20	69100	-10.85	20240102	55600	10.79	20240126	127300	-51.61	20230808	50000	23.20	20230227	3.13	N	383310	500	76 억		1365270	N	N	876	N	00	N
48	20240222	101105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62000	600	2	0.98	2855306500	46122	45.67	61500	62800	61400	79800	43000	61400	61907.69	8.92	0	9764	63333	62366	61033	60066	58733	62850	60550	77	18400	500	42980	100	1	15304932	9489	29.31	10.54	12	0.30	2115.00	5885.00	127300	20230808	-51.30	50000	20230227	24.00	69100	-10.27	20240102	55600	11.51	20240126	127300	-51.30	20230808	50000	24.00	20230227	3.13	N	383310	500	76 억		1365270	N	N	876	N	00	N
49	20240222	091124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61800	400	2	0.65	640072400	10364	10.26	61500	62200	61500	79800	43000	61400	61759.20	8.92	0	4064	63333	62366	61033	60066	58733	62850	60550	77	18400	500	42980	100	1	15304932	9458	29.22	10.50	12	0.07	2115.00	5885.00	127300	20230808	-51.45	50000	20230227	23.60	69100	-10.56	20240102	55600	11.15	20240126	127300	-51.45	20230808	50000	23.60	20230227	3.13	N	383310	500	76 억		1365270	N	N	876	N	00	N
50	20240221	161110	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61400	800	2	1.32	6123279400	100335	107.15	60000	62000	59700	78700	42500	60600	61027.89	8.64	0	8013	62000	61300	60500	59800	59000	60900	59400	77	18100	500	42420	100	1	15304932	9397	29.03	10.43	12	0.66	2115.00	5885.00	127300	20230808	-51.77	50000	20230227	22.80	69100	-11.14	20240102	55600	10.43	20240126	127300	-51.77	20230808	50000	22.80	20230227	3.10	N	383310	500	76 억		1322761	N	N	876	N	00	N
51	20240221	151101	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61200	600	2	0.99	5904402800	96763	103.34	60000	62000	59700	78700	42500	60600	61019.25	8.64	0	7799	62000	61300	60500	59800	59000	60900	59400	77	18100	500	42420	100	1	15304932	9367	28.94	10.40	12	0.63	2115.00	5885.00	127300	20230808	-51.92	50000	20230227	22.40	69100	-11.43	20240102	55600	10.07	20240126	127300	-51.92	20230808	50000	22.40	20230227	3.10	N	383310	500	76 억		1322761	N	N	1104	N	00	N
52	20240221	141058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61300	700	2	1.16	5108332400	83783	89.47	60000	62000	59700	78700	42500	60600	60971.02	8.64	0	8309	62000	61300	60500	59800	59000	60900	59400	77	18100	500	42420	100	1	15304932	9382	28.98	10.42	12	0.55	2115.00	5885.00	127300	20230808	-51.85	50000	20230227	22.60	69100	-11.29	20240102	55600	10.25	20240126	127300	-51.85	20230808	50000	22.60	20230227	3.10	N	383310	500	76 억		1322761	N	N	1104	N	00	N
53	20240221	131059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	300	2	0.50	4309644300	70747	75.55	60000	62000	59700	78700	42500	60600	60916.31	8.64	0	3552	62000	61300	60500	59800	59000	60900	59400	77	18100	500	42420	100	1	15304932	9321	28.79	10.35	12	0.46	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.10	N	383310	500	76 억		1322761	N	N	1104	N	00	N
54	20240221	121104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	300	2	0.50	3733770600	61257	65.42	60000	62000	59700	78700	42500	60600	60952.59	8.64	0	2491	62000	61300	60500	59800	59000	60900	59400	77	18100	500	42420	100	1	15304932	9321	28.79	10.35	12	0.40	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.10	N	383310	500	76 억		1322761	N	N	1104	N	00	N
55	20240221	111109	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61700	1100	2	1.82	3140401100	51554	55.06	60000	62000	59700	78700	42500	60600	60914.83	8.64	0	549	62000	61300	60500	59800	59000	60900	59400	77	18100	500	42420	100	1	15304932	9443	29.17	10.48	12	0.34	2115.00	5885.00	127300	20230808	-51.53	50000	20230227	23.40	69100	-10.71	20240102	55600	10.97	20240126	127300	-51.53	20230808	50000	23.40	20230227	3.10	N	383310	500	76 억		1322761	N	N	1104	N	00	N
56	20240221	101058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	300	2	0.50	1619539800	26831	28.65	60000	61300	59700	78700	42500	60600	60360.72	8.64	0	-1285	62000	61300	60500	59800	59000	60900	59400	77	18100	500	42420	100	1	15304932	9321	28.79	10.35	12	0.18	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.10	N	383310	500	76 억		1322761	N	N	1104	N	00	N
57	20240221	091101	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60200	-400	5	-0.66	439657800	7325	7.82	60000	60300	59700	78700	42500	60600	60021.07	8.64	0	-1359	62000	61300	60500	59800	59000	60900	59400	77	18100	500	42420	100	1	15304932	9214	28.46	10.23	12	0.05	2115.00	5885.00	127300	20230808	-52.71	50000	20230227	20.40	69100	-12.88	20240102	55600	8.27	20240126	127300	-52.71	20230808	50000	20.40	20230227	3.10	N	383310	500	76 억		1322761	N	N	1104	N	00	N
58	20240220	161054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60600	-700	5	-1.14	5617972600	92892	125.36	60900	61200	59700	79600	43000	61300	60478.47	8.51	0	-5058	63233	62266	61633	60666	60033	61950	60350	77	18300	500	42910	100	1	15304932	9275	28.65	10.30	12	0.61	2115.00	5885.00	127300	20230808	-52.40	50000	20230227	21.20	69100	-12.30	20240102	55600	8.99	20240126	127300	-52.40	20230808	50000	21.20	20230227	3.12	N	383310	500	76 억		1302840	N	N	1104	N	00	N
59	20240220	151052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61000	-300	5	-0.49	5281752300	87352	117.89	60900	61200	59700	79600	43000	61300	60465.16	8.51	0	-4310	63233	62266	61633	60666	60033	61950	60350	77	18300	500	42910	100	1	15304932	9336	28.84	10.37	12	0.57	2115.00	5885.00	127300	20230808	-52.08	50000	20230227	22.00	69100	-11.72	20240102	55600	9.71	20240126	127300	-52.08	20230808	50000	22.00	20230227	3.12	N	383310	500	76 억		1302840	N	N	405	N	00	N
60	20240220	141048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60600	-700	5	-1.14	4778824700	79084	106.73	60900	61200	59700	79600	43000	61300	60427.20	8.51	0	-2755	63233	62266	61633	60666	60033	61950	60350	77	18300	500	42910	100	1	15304932	9275	28.65	10.30	12	0.52	2115.00	5885.00	127300	20230808	-52.40	50000	20230227	21.20	69100	-12.30	20240102	55600	8.99	20240126	127300	-52.40	20230808	50000	21.20	20230227	3.12	N	383310	500	76 억		1302840	N	N	405	N	00	N
61	20240220	131054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60500	-800	5	-1.31	4189807600	69404	93.67	60900	61100	59700	79600	43000	61300	60368.39	8.51	0	-4872	63233	62266	61633	60666	60033	61950	60350	77	18300	500	42910	100	1	15304932	9259	28.61	10.28	12	0.45	2115.00	5885.00	127300	20230808	-52.47	50000	20230227	21.00	69100	-12.45	20240102	55600	8.81	20240126	127300	-52.47	20230808	50000	21.00	20230227	3.12	N	383310	500	76 억		1302840	N	N	405	N	00	N
62	20240220	121043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60800	-500	5	-0.82	3559941500	58994	79.62	60900	61100	59700	79600	43000	61300	60344.13	8.51	0	-7656	63233	62266	61633	60666	60033	61950	60350	77	18300	500	42910	100	1	15304932	9305	28.75	10.33	12	0.39	2115.00	5885.00	127300	20230808	-52.24	50000	20230227	21.60	69100	-12.01	20240102	55600	9.35	20240126	127300	-52.24	20230808	50000	21.60	20230227	3.12	N	383310	500	76 억		1302840	N	N	405	N	00	N
63	20240220	111048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60500	-800	5	-1.31	3169965700	52583	70.96	60900	61100	59700	79600	43000	61300	60284.99	8.51	0	-8305	63233	62266	61633	60666	60033	61950	60350	77	18300	500	42910	100	1	15304932	9259	28.61	10.28	12	0.34	2115.00	5885.00	127300	20230808	-52.47	50000	20230227	21.00	69100	-12.45	20240102	55600	8.81	20240126	127300	-52.47	20230808	50000	21.00	20230227	3.12	N	383310	500	76 억		1302840	N	N	405	N	00	N
64	20240220	101042	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60500	-800	5	-1.31	2522798200	41928	56.58	60900	61000	59700	79600	43000	61300	60169.77	8.51	0	-7158	63233	62266	61633	60666	60033	61950	60350	77	18300	500	42910	100	1	15304932	9259	28.61	10.28	12	0.27	2115.00	5885.00	127300	20230808	-52.47	50000	20230227	21.00	69100	-12.45	20240102	55600	8.81	20240126	127300	-52.47	20230808	50000	21.00	20230227	3.12	N	383310	500	76 억		1302840	N	N	405	N	00	N
65	20240220	091101	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60200	-1100	5	-1.79	674713800	11143	15.04	60900	61000	60100	79600	43000	61300	60550.46	8.51	0	-3040	63233	62266	61633	60666	60033	61950	60350	77	18300	500	42910	100	1	15304932	9214	28.46	10.23	12	0.07	2115.00	5885.00	127300	20230808	-52.71	50000	20230227	20.40	69100	-12.88	20240102	55600	8.27	20240126	127300	-52.71	20230808	50000	20.40	20230227	3.12	N	383310	500	76 억		1302840	N	N	405	N	00	N
66	20240219	161056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61300	-1600	5	-2.54	4505692600	72972	69.36	62600	62600	61000	81700	44100	62900	61745.63	8.49	0	3649	66100	64500	63400	61800	60700	63950	61250	77	18800	500	44030	100	1	15304932	9382	28.98	10.42	12	0.48	2115.00	5885.00	127300	20230808	-51.85	50000	20230227	22.60	69100	-11.29	20240102	55600	10.25	20240126	127300	-51.85	20230808	50000	22.60	20230227	3.11	N	383310	500	76 억		1299208	N	N	405	N	00	N
67	20240219	151059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61200	-1700	5	-2.70	4339598400	70260	66.78	62600	62600	61000	81700	44100	62900	61764.80	8.49	0	3621	66100	64500	63400	61800	60700	63950	61250	77	18800	500	44030	100	1	15304932	9367	28.94	10.40	12	0.46	2115.00	5885.00	127300	20230808	-51.92	50000	20230227	22.40	69100	-11.43	20240102	55600	10.07	20240126	127300	-51.92	20230808	50000	22.40	20230227	3.11	N	383310	500	76 억		1299208	N	N	213	N	00	N
68	20240219	141058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61300	-1600	5	-2.54	3709194300	59967	57.00	62600	62600	61000	81700	44100	62900	61853.87	8.49	0	1131	66100	64500	63400	61800	60700	63950	61250	77	18800	500	44030	100	1	15304932	9382	28.98	10.42	12	0.39	2115.00	5885.00	127300	20230808	-51.85	50000	20230227	22.60	69100	-11.29	20240102	55600	10.25	20240126	127300	-51.85	20230808	50000	22.60	20230227	3.11	N	383310	500	76 억		1299208	N	N	213	N	00	N
69	20240219	131056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61500	-1400	5	-2.23	3070609400	49550	47.10	62600	62600	61400	81700	44100	62900	61969.86	8.49	0	463	66100	64500	63400	61800	60700	63950	61250	77	18800	500	44030	100	1	15304932	9413	29.08	10.45	12	0.32	2115.00	5885.00	127300	20230808	-51.69	50000	20230227	23.00	69100	-11.00	20240102	55600	10.61	20240126	127300	-51.69	20230808	50000	23.00	20230227	3.11	N	383310	500	76 억		1299208	N	N	213	N	00	N
70	20240219	121055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61700	-1200	5	-1.91	2468101900	39779	37.81	62600	62600	61400	81700	44100	62900	62045.28	8.49	0	6570	66100	64500	63400	61800	60700	63950	61250	77	18800	500	44030	100	1	15304932	9443	29.17	10.48	12	0.26	2115.00	5885.00	127300	20230808	-51.53	50000	20230227	23.40	69100	-10.71	20240102	55600	10.97	20240126	127300	-51.53	20230808	50000	23.40	20230227	3.11	N	383310	500	76 억		1299208	N	N	213	N	00	N
71	20240219	111052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62000	-900	5	-1.43	2039148600	32842	31.22	62600	62600	61400	81700	44100	62900	62089.59	8.49	0	5219	66100	64500	63400	61800	60700	63950	61250	77	18800	500	44030	100	1	15304932	9489	29.31	10.54	12	0.21	2115.00	5885.00	127300	20230808	-51.30	50000	20230227	24.00	69100	-10.27	20240102	55600	11.51	20240126	127300	-51.30	20230808	50000	24.00	20230227	3.11	N	383310	500	76 억		1299208	N	N	213	N	00	N
72	20240219	101048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62100	-800	5	-1.27	1518833500	24486	23.27	62600	62600	61400	81700	44100	62900	62028.54	8.49	0	6385	66100	64500	63400	61800	60700	63950	61250	77	18800	500	44030	100	1	15304932	9504	29.36	10.55	12	0.16	2115.00	5885.00	127300	20230808	-51.22	50000	20230227	24.20	69100	-10.13	20240102	55600	11.69	20240126	127300	-51.22	20230808	50000	24.20	20230227	3.11	N	383310	500	76 억		1299208	N	N	213	N	00	N
73	20240219	091049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62100	-800	5	-1.27	618863100	10006	9.51	62600	62600	61400	81700	44100	62900	61848.89	8.49	0	2648	66100	64500	63400	61800	60700	63950	61250	77	18800	500	44030	100	1	15304932	9504	29.36	10.55	12	0.07	2115.00	5885.00	127300	20230808	-51.22	50000	20230227	24.20	69100	-10.13	20240102	55600	11.69	20240126	127300	-51.22	20230808	50000	24.20	20230227	3.11	N	383310	500	76 억		1299208	N	N	213	N	00	N
74	20240216	161039	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62900	500	2	0.80	6605218500	104245	121.84	63600	65000	62300	81100	43700	62400	63363.61	7.77	0	-5298	63933	63166	62233	61466	60533	63550	61850	77	18700	500	43680	100	1	15304932	9627	29.74	10.69	12	0.68	2115.00	5885.00	127300	20230808	-50.59	50000	20230227	25.80	69100	-8.97	20240102	55600	13.13	20240126	127300	-50.59	20230808	50000	25.80	20230227	3.11	N	383310	500	76 억		1189427	N	N	213	N	00	N
75	20240216	151049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62800	400	2	0.64	6371492100	100529	117.50	63600	65000	62300	81100	43700	62400	63379.64	7.77	0	-5467	63933	63166	62233	61466	60533	63550	61850	77	18700	500	43680	100	1	15304932	9611	29.69	10.67	12	0.66	2115.00	5885.00	127300	20230808	-50.67	50000	20230227	25.60	69100	-9.12	20240102	55600	12.95	20240126	127300	-50.67	20230808	50000	25.60	20230227	3.11	N	383310	500	76 억		1189427	N	N	797	N	00	N
76	20240216	141053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62700	300	2	0.48	5831253600	91913	107.43	63600	65000	62300	81100	43700	62400	63443.19	7.77	0	-7246	63933	63166	62233	61466	60533	63550	61850	77	18700	500	43680	100	1	15304932	9596	29.65	10.65	12	0.60	2115.00	5885.00	127300	20230808	-50.75	50000	20230227	25.40	69100	-9.26	20240102	55600	12.77	20240126	127300	-50.75	20230808	50000	25.40	20230227	3.11	N	383310	500	76 억		1189427	N	N	797	N	00	N
77	20240216	131046	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62700	300	2	0.48	5421221600	85394	99.81	63600	65000	62300	81100	43700	62400	63484.81	7.77	0	-10857	63933	63166	62233	61466	60533	63550	61850	77	18700	500	43680	100	1	15304932	9596	29.65	10.65	12	0.56	2115.00	5885.00	127300	20230808	-50.75	50000	20230227	25.40	69100	-9.26	20240102	55600	12.77	20240126	127300	-50.75	20230808	50000	25.40	20230227	3.11	N	383310	500	76 억		1189427	N	N	797	N	00	N
78	20240216	121050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62600	200	2	0.32	4837855700	76059	88.90	63600	65000	62600	81100	43700	62400	63606.62	7.77	0	-6948	63933	63166	62233	61466	60533	63550	61850	77	18700	500	43680	100	1	15304932	9581	29.60	10.64	12	0.50	2115.00	5885.00	127300	20230808	-50.82	50000	20230227	25.20	69100	-9.41	20240102	55600	12.59	20240126	127300	-50.82	20230808	50000	25.20	20230227	3.11	N	383310	500	76 억		1189427	N	N	797	N	00	N
79	20240216	111057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62900	500	2	0.80	4486356900	70459	82.35	63600	65000	62600	81100	43700	62400	63673.30	7.77	0	-6062	63933	63166	62233	61466	60533	63550	61850	77	18700	500	43680	100	1	15304932	9627	29.74	10.69	12	0.46	2115.00	5885.00	127300	20230808	-50.59	50000	20230227	25.80	69100	-8.97	20240102	55600	13.13	20240126	127300	-50.59	20230808	50000	25.80	20230227	3.11	N	383310	500	76 억		1189427	N	N	797	N	00	N
80	20240216	091044	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63300	900	2	1.44	2317580500	36060	42.15	63600	65000	63100	81100	43700	62400	64270.12	7.77	0	-7686	63933	63166	62233	61466	60533	63550	61850	77	18700	500	43680	100	1	15304932	9688	29.93	10.76	12	0.24	2115.00	5885.00	127300	20230808	-50.27	50000	20230227	26.60	69100	-8.39	20240102	55600	13.85	20240126	127300	-50.27	20230808	50000	26.60	20230227	3.11	N	383310	500	76 억		1189427	N	N	797	N	00	N
81	20240215	161039	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62400	900	2	1.46	5246519500	84603	82.38	61900	63000	61300	79900	43100	61500	62012.47	7.70	0	4251	63500	62500	60800	59800	58100	63000	60300	77	18400	500	43050	100	1	15304932	9550	29.50	10.60	12	0.55	2115.00	5885.00	127300	20230808	-50.98	50000	20230227	24.80	69100	-9.70	20240102	55600	12.23	20240126	127300	-50.98	20230808	50000	24.80	20230227	3.08	N	383310	500	76 억		1179240	N	N	797	N	00	N
82	20240215	151046	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62100	600	2	0.98	4923022700	79400	77.31	61900	63000	61300	79900	43100	61500	62002.80	7.70	0	4063	63500	62500	60800	59800	58100	63000	60300	77	18400	500	43050	100	1	15304932	9504	29.36	10.55	12	0.52	2115.00	5885.00	127300	20230808	-51.22	50000	20230227	24.20	69100	-10.13	20240102	55600	11.69	20240126	127300	-51.22	20230808	50000	24.20	20230227	3.08	N	383310	500	76 억		1179240	N	N	960	N	00	N
83	20240215	141038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62100	600	2	0.98	4285751500	69171	67.35	61900	63000	61300	79900	43100	61500	61958.79	7.70	0	2901	63500	62500	60800	59800	58100	63000	60300	77	18400	500	43050	100	1	15304932	9504	29.36	10.55	12	0.45	2115.00	5885.00	127300	20230808	-51.22	50000	20230227	24.20	69100	-10.13	20240102	55600	11.69	20240126	127300	-51.22	20230808	50000	24.20	20230227	3.08	N	383310	500	76 억		1179240	N	N	960	N	00	N
84	20240215	131006	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61800	300	2	0.49	3679931000	59423	57.86	61900	63000	61300	79900	43100	61500	61927.72	7.70	0	3814	63500	62500	60800	59800	58100	63000	60300	77	18400	500	43050	100	1	15304932	9458	29.22	10.50	12	0.39	2115.00	5885.00	127300	20230808	-51.45	50000	20230227	23.60	69100	-10.56	20240102	55600	11.15	20240126	127300	-51.45	20230808	50000	23.60	20230227	3.08	N	383310	500	76 억		1179240	N	N	960	N	00	N
85	20240215	121040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61700	200	2	0.33	3191629300	51542	50.19	61900	63000	61300	79900	43100	61500	61922.88	7.70	0	964	63500	62500	60800	59800	58100	63000	60300	77	18400	500	43050	100	1	15304932	9443	29.17	10.48	12	0.34	2115.00	5885.00	127300	20230808	-51.53	50000	20230227	23.40	69100	-10.71	20240102	55600	10.97	20240126	127300	-51.53	20230808	50000	23.40	20230227	3.08	N	383310	500	76 억		1179240	N	N	960	N	00	N
86	20240215	111030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61500	0	3	0.00	2845207900	45913	44.71	61900	63000	61300	79900	43100	61500	61969.55	7.70	0	-2065	63500	62500	60800	59800	58100	63000	60300	77	18400	500	43050	100	1	15304932	9413	29.08	10.45	12	0.30	2115.00	5885.00	127300	20230808	-51.69	50000	20230227	23.00	69100	-11.00	20240102	55600	10.61	20240126	127300	-51.69	20230808	50000	23.00	20230227	3.08	N	383310	500	76 억		1179240	N	N	960	N	00	N
87	20240215	091036	55	60.00	KSQ150		화학	N	N	N	Y	60	N	62000	500	2	0.81	639504400	10311	10.04	61900	62400	61700	79900	43100	61500	62021.57	7.70	0	-1005	63500	62500	60800	59800	58100	63000	60300	77	18400	500	43050	100	1	15304932	9489	29.31	10.54	12	0.07	2115.00	5885.00	127300	20230808	-51.30	50000	20230227	24.00	69100	-10.27	20240102	55600	11.51	20240126	127300	-51.30	20230808	50000	24.00	20230227	3.08	N	383310	500	76 억		1179240	N	N	960	N	00	N
88	20240214	161026	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61500	700	2	1.15	6170548200	102359	104.42	60100	61800	59100	79000	42600	60800	60282.85	7.60	0	9231	63066	61932	61166	60032	59266	61550	59650	77	18200	500	42560	100	1	15304932	9413	29.08	10.45	12	0.67	2115.00	5885.00	127300	20230808	-51.69	50000	20230227	23.00	69100	-11.00	20240102	55600	10.61	20240126	127300	-51.69	20230808	50000	23.00	20230227	3.08	N	383310	500	76 억		1162979	N	N	960	N	00	N
89	20240214	151030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61300	500	2	0.82	5999573700	99573	101.58	60100	61800	59100	79000	42600	60800	60253.00	7.60	0	8813	63066	61932	61166	60032	59266	61550	59650	77	18200	500	42560	100	1	15304932	9382	28.98	10.42	12	0.65	2115.00	5885.00	127300	20230808	-51.85	50000	20230227	22.60	69100	-11.29	20240102	55600	10.25	20240126	127300	-51.85	20230808	50000	22.60	20230227	3.08	N	383310	500	76 억		1162979	N	N	424	N	00	N
90	20240214	141025	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61500	700	2	1.15	5285312800	87961	89.73	60100	61700	59100	79000	42600	60800	60086.98	7.60	0	8235	63066	61932	61166	60032	59266	61550	59650	77	18200	500	42560	100	1	15304932	9413	29.08	10.45	12	0.57	2115.00	5885.00	127300	20230808	-51.69	50000	20230227	23.00	69100	-11.00	20240102	55600	10.61	20240126	127300	-51.69	20230808	50000	23.00	20230227	3.08	N	383310	500	76 억		1162979	N	N	424	N	00	N
91	20240214	131028	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61400	600	2	0.99	4585776000	76581	78.12	60100	61400	59100	79000	42600	60800	59881.34	7.60	0	4148	63066	61932	61166	60032	59266	61550	59650	77	18200	500	42560	100	1	15304932	9397	29.03	10.43	12	0.50	2115.00	5885.00	127300	20230808	-51.77	50000	20230227	22.80	69100	-11.14	20240102	55600	10.43	20240126	127300	-51.77	20230808	50000	22.80	20230227	3.08	N	383310	500	76 억		1162979	N	N	424	N	00	N
92	20240214	121018	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	100	2	0.16	4144798300	69365	70.76	60100	61300	59100	79000	42600	60800	59753.41	7.60	0	3242	63066	61932	61166	60032	59266	61550	59650	77	18200	500	42560	100	1	15304932	9321	28.79	10.35	12	0.45	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.08	N	383310	500	76 억		1162979	N	N	424	N	00	N
93	20240214	111024	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59600	-1200	5	-1.97	3355147900	56309	57.44	60100	60300	59100	79000	42600	60800	59584.51	7.60	0	555	63066	61932	61166	60032	59266	61550	59650	77	18200	500	42560	100	1	15304932	9122	28.18	10.13	12	0.37	2115.00	5885.00	127300	20230808	-53.18	50000	20230227	19.20	69100	-13.75	20240102	55600	7.19	20240126	127300	-53.18	20230808	50000	19.20	20230227	3.08	N	383310	500	76 억		1162979	N	N	424	N	00	N
94	20240214	091016	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59900	-900	5	-1.48	696723500	11633	11.87	60100	60300	59700	79000	42600	60800	59891.75	7.60	0	-2038	63066	61932	61166	60032	59266	61550	59650	77	18200	500	42560	100	1	15304932	9168	28.32	10.18	12	0.08	2115.00	5885.00	127300	20230808	-52.95	50000	20230227	19.80	69100	-13.31	20240102	55600	7.73	20240126	127300	-52.95	20230808	50000	19.80	20230227	3.08	N	383310	500	76 억		1162979	N	N	424	N	00	N
95	20240213	161014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60800	-300	5	-0.49	5913978700	96680	89.88	61500	62300	60400	79400	42800	61100	61171.51	7.61	0	-9191	63233	62166	61333	60266	59433	62700	60800	77	18300	500	42770	100	1	15304932	9305	28.75	10.33	12	0.63	2115.00	5885.00	127300	20230808	-52.24	50000	20230227	21.60	69100	-12.01	20240102	55600	9.35	20240126	127300	-52.24	20230808	50000	21.60	20230227	3.01	N	383310	500	76 억		1164804	N	N	424	N	00	N
96	20240213	151014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	-200	5	-0.33	5659405900	92495	85.99	61500	62300	60400	79400	42800	61100	61186.07	7.61	0	-8410	63233	62166	61333	60266	59433	62700	60800	77	18300	500	42770	100	1	15304932	9321	28.79	10.35	12	0.60	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.01	N	383310	500	76 억		1164804	N	N	115	N	00	N
97	20240213	141023	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61100	0	3	0.00	4602493200	75125	69.84	61500	62300	60400	79400	42800	61100	61264.47	7.61	0	-2420	63233	62166	61333	60266	59433	62700	60800	77	18300	500	42770	100	1	15304932	9351	28.89	10.38	12	0.49	2115.00	5885.00	127300	20230808	-52.00	50000	20230227	22.20	69100	-11.58	20240102	55600	9.89	20240126	127300	-52.00	20230808	50000	22.20	20230227	3.01	N	383310	500	76 억		1164804	N	N	115	N	00	N
98	20240213	131009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61000	-100	5	-0.16	4045996600	66020	61.38	61500	62300	60400	79400	42800	61100	61284.41	7.61	0	-1489	63233	62166	61333	60266	59433	62700	60800	77	18300	500	42770	100	1	15304932	9336	28.84	10.37	12	0.43	2115.00	5885.00	127300	20230808	-52.08	50000	20230227	22.00	69100	-11.72	20240102	55600	9.71	20240126	127300	-52.08	20230808	50000	22.00	20230227	3.01	N	383310	500	76 억		1164804	N	N	115	N	00	N
99	20240213	121021	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60900	-200	5	-0.33	3463259400	56494	52.52	61500	62300	60400	79400	42800	61100	61303.14	7.61	0	-5593	63233	62166	61333	60266	59433	62700	60800	77	18300	500	42770	100	1	15304932	9321	28.79	10.35	12	0.37	2115.00	5885.00	127300	20230808	-52.16	50000	20230227	21.80	69100	-11.87	20240102	55600	9.53	20240126	127300	-52.16	20230808	50000	21.80	20230227	3.01	N	383310	500	76 억		1164804	N	N	115	N	00	N
100	20240213	111046	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61100	0	3	0.00	2940040000	47901	44.53	61500	62300	60400	79400	42800	61100	61377.42	7.61	0	-5558	63233	62166	61333	60266	59433	62700	60800	77	18300	500	42770	100	1	15304932	9351	28.89	10.38	12	0.31	2115.00	5885.00	127300	20230808	-52.00	50000	20230227	22.20	69100	-11.58	20240102	55600	9.89	20240126	127300	-52.00	20230808	50000	22.20	20230227	3.01	N	383310	500	76 억		1164804	N	N	115	N	00	N
101	20240213	100910	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61200	100	2	0.16	2193255600	35716	33.20	61500	62300	60400	79400	42800	61100	61408.21	7.61	0	-3703	63233	62166	61333	60266	59433	62700	60800	77	18300	500	42770	100	1	15304932	9367	28.94	10.40	12	0.23	2115.00	5885.00	127300	20230808	-51.92	50000	20230227	22.40	69100	-11.43	20240102	55600	10.07	20240126	127300	-51.92	20230808	50000	22.40	20230227	3.01	N	383310	500	76 억		1164804	N	N	115	N	00	N