KissMeData/425040/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	161319	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8160	-350	5	-4.11	1916944070	230777	297.27	8590	8650	8100	11060	5960	8510	8306.54	2.21	0	-69871	8976	8742	8596	8362	8216	8670	8290	107	2550	500	5950	10	1	21316062	1739	7.59	0.98	12	1.08	1075.00	8292.00	23500	20240125	-65.28	6770	20241210	20.53	9060	-9.93	20250121	7430	9.83	20250103	23500	-65.28	20240125	6770	20.53	20241210	2.42	N	425040	500	106 억		471315	N	N	8	N	00	N
3	20250124	151318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8140	-370	5	-4.35	1874830850	225613	290.62	8590	8650	8100	11060	5960	8510	8309.94	2.21	0	-68424	8976	8742	8596	8362	8216	8670	8290	107	2550	500	5950	10	1	21316062	1735	7.57	0.98	12	1.06	1075.00	8292.00	23500	20240125	-65.36	6770	20241210	20.24	9060	-10.15	20250121	7430	9.56	20250103	23500	-65.36	20240125	6770	20.24	20241210	2.42	N	425040	500	106 억		471315	N	N	540	N	00	N
4	20250124	141316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8150	-360	5	-4.23	1569059720	188024	242.20	8590	8650	8100	11060	5960	8510	8345.00	2.21	0	-62623	8976	8742	8596	8362	8216	8670	8290	107	2550	500	5950	10	1	21316062	1737	7.58	0.98	12	0.88	1075.00	8292.00	23500	20240125	-65.32	6770	20241210	20.38	9060	-10.04	20250121	7430	9.69	20250103	23500	-65.32	20240125	6770	20.38	20241210	2.42	N	425040	500	106 억		471315	N	N	540	N	00	N
5	20250124	131320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8230	-280	5	-3.29	1082512920	128338	165.32	8590	8650	8220	11060	5960	8510	8434.86	2.21	0	-24066	8976	8742	8596	8362	8216	8670	8290	107	2550	500	5950	10	1	21316062	1754	7.66	0.99	12	0.60	1075.00	8292.00	23500	20240125	-64.98	6770	20241210	21.57	9060	-9.16	20250121	7430	10.77	20250103	23500	-64.98	20240125	6770	21.57	20241210	2.42	N	425040	500	106 억		471315	N	N	540	N	00	N
6	20250124	121315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8480	-30	5	-0.35	621028940	72938	93.95	8590	8650	8390	11060	5960	8510	8514.48	2.21	0	3106	8976	8742	8596	8362	8216	8670	8290	107	2550	500	5950	10	1	21316062	1808	7.89	1.02	12	0.34	1075.00	8292.00	23500	20240125	-63.91	6770	20241210	25.26	9060	-6.40	20250121	7430	14.13	20250103	23500	-63.91	20240125	6770	25.26	20241210	2.42	N	425040	500	106 억		471315	N	N	540	N	00	N
7	20250124	111317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8560	50	2	0.59	193019950	22553	29.05	8590	8650	8390	11060	5960	8510	8558.50	2.21	0	8323	8976	8742	8596	8362	8216	8670	8290	107	2550	500	5950	10	1	21316062	1825	7.96	1.03	12	0.11	1075.00	8292.00	23500	20240125	-63.57	6770	20241210	26.44	9060	-5.52	20250121	7430	15.21	20250103	23500	-63.57	20240125	6770	26.44	20241210	2.42	N	425040	500	106 억		471315	N	N	540	N	00	N
8	20250124	101313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8580	70	2	0.82	146251750	17095	22.02	8590	8650	8390	11060	5960	8510	8555.24	2.21	0	8084	8976	8742	8596	8362	8216	8670	8290	107	2550	500	5950	10	1	21316062	1829	7.98	1.03	12	0.08	1075.00	8292.00	23500	20240125	-63.49	6770	20241210	26.74	9060	-5.30	20250121	7430	15.48	20250103	23500	-63.49	20240125	6770	26.74	20241210	2.42	N	425040	500	106 억		471315	N	N	540	N	00	N
9	20250124	091322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8540	30	2	0.35	71092130	8367	10.78	8590	8630	8390	11060	5960	8510	8496.73	2.21	0	4631	8976	8742	8596	8362	8216	8670	8290	107	2550	500	5950	10	1	21316062	1820	7.94	1.03	12	0.04	1075.00	8292.00	23500	20240125	-63.66	6770	20241210	26.14	9060	-5.74	20250121	7430	14.94	20250103	23500	-63.66	20240125	6770	26.14	20241210	2.42	N	425040	500	106 억		471315	N	N	540	N	00	N
10	20250123	161312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8510	-310	5	-3.51	660617090	77396	149.13	8830	8830	8450	11460	6180	8820	8535.55	2.31	0	-23753	9066	8942	8706	8582	8346	9005	8645	107	2640	500	6170	10	1	21316062	1814	7.92	1.03	12	0.36	1075.00	8292.00	23500	20240125	-63.79	6770	20241210	25.70	9060	-6.07	20250121	7430	14.54	20250103	23500	-63.79	20240125	6770	25.70	20241210	2.36	N	425040	500	106 억		492106	N	N	540	N	00	N
11	20250123	151310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8470	-350	5	-3.97	638253540	74762	144.05	8830	8830	8450	11460	6180	8820	8537.14	2.31	0	-22145	9066	8942	8706	8582	8346	9005	8645	107	2640	500	6170	10	1	21316062	1805	7.88	1.02	12	0.35	1075.00	8292.00	23500	20240125	-63.96	6770	20241210	25.11	9060	-6.51	20250121	7430	14.00	20250103	23500	-63.96	20240125	6770	25.11	20241210	2.36	N	425040	500	106 억		492106	N	N	325	N	00	N
12	20250123	141305	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8510	-310	5	-3.51	548551330	64194	123.69	8830	8830	8450	11460	6180	8820	8545.21	2.31	0	-19403	9066	8942	8706	8582	8346	9005	8645	107	2640	500	6170	10	1	21316062	1814	7.92	1.03	12	0.30	1075.00	8292.00	23500	20240125	-63.79	6770	20241210	25.70	9060	-6.07	20250121	7430	14.54	20250103	23500	-63.79	20240125	6770	25.70	20241210	2.36	N	425040	500	106 억		492106	N	N	325	N	00	N
13	20250123	131309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8550	-270	5	-3.06	463895910	54285	104.60	8830	8830	8450	11460	6180	8820	8545.56	2.31	0	-19894	9066	8942	8706	8582	8346	9005	8645	107	2640	500	6170	10	1	21316062	1823	7.95	1.03	12	0.25	1075.00	8292.00	23500	20240125	-63.62	6770	20241210	26.29	9060	-5.63	20250121	7430	15.07	20250103	23500	-63.62	20240125	6770	26.29	20241210	2.36	N	425040	500	106 억		492106	N	N	325	N	00	N
14	20250123	121310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8540	-280	5	-3.17	436909200	51125	98.51	8830	8830	8450	11460	6180	8820	8545.90	2.31	0	-20254	9066	8942	8706	8582	8346	9005	8645	107	2640	500	6170	10	1	21316062	1820	7.94	1.03	12	0.24	1075.00	8292.00	23500	20240125	-63.66	6770	20241210	26.14	9060	-5.74	20250121	7430	14.94	20250103	23500	-63.66	20240125	6770	26.14	20241210	2.36	N	425040	500	106 억		492106	N	N	325	N	00	N
15	20250123	111300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8520	-300	5	-3.40	317003920	37017	71.33	8830	8830	8500	11460	6180	8820	8563.74	2.31	0	-16009	9066	8942	8706	8582	8346	9005	8645	107	2640	500	6170	10	1	21316062	1816	7.93	1.03	12	0.17	1075.00	8292.00	23500	20240125	-63.74	6770	20241210	25.85	9060	-5.96	20250121	7430	14.67	20250103	23500	-63.74	20240125	6770	25.85	20241210	2.36	N	425040	500	106 억		492106	N	N	325	N	00	N
16	20250123	101308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8550	-270	5	-3.06	200878500	23382	45.05	8830	8830	8520	11460	6180	8820	8591.16	2.31	0	-14048	9066	8942	8706	8582	8346	9005	8645	107	2640	500	6170	10	1	21316062	1823	7.95	1.03	12	0.11	1075.00	8292.00	23500	20240125	-63.62	6770	20241210	26.29	9060	-5.63	20250121	7430	15.07	20250103	23500	-63.62	20240125	6770	26.29	20241210	2.36	N	425040	500	106 억		492106	N	N	325	N	00	N
17	20250123	091311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8590	-230	5	-2.61	77583040	8968	17.28	8830	8830	8590	11460	6180	8820	8651.10	2.31	0	-5737	9066	8942	8706	8582	8346	9005	8645	107	2640	500	6170	10	1	21316062	1831	7.99	1.04	12	0.04	1075.00	8292.00	23500	20240125	-63.45	6770	20241210	26.88	9060	-5.19	20250121	7430	15.61	20250103	23500	-63.45	20240125	6770	26.88	20241210	2.36	N	425040	500	106 억		492106	N	N	325	N	00	N
18	20250122	161300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8820	190	2	2.20	444488630	51265	30.06	8650	8830	8470	11210	6050	8630	8669.97	2.31	0	3752	9283	8956	8733	8406	8183	8845	8295	107	2580	500	6040	10	1	21316062	1880	8.20	1.06	12	0.24	1075.00	8292.00	23500	20240125	-62.47	6770	20241210	30.28	9060	-2.65	20250121	7430	18.71	20250103	23500	-62.47	20240125	6770	30.28	20241210	2.35	N	425040	500	106 억		491997	N	N	325	N	00	N
19	20250122	151302	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8820	190	2	2.20	428359370	49435	28.98	8650	8830	8470	11210	6050	8630	8665.10	2.31	0	3941	9283	8956	8733	8406	8183	8845	8295	107	2580	500	6040	10	1	21316062	1880	8.20	1.06	12	0.23	1075.00	8292.00	23500	20240125	-62.47	6770	20241210	30.28	9060	-2.65	20250121	7430	18.71	20250103	23500	-62.47	20240125	6770	30.28	20241210	2.35	N	425040	500	106 억		491997	N	N	670	N	00	N
20	20250122	141259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8760	130	2	1.51	339321380	39302	23.04	8650	8800	8470	11210	6050	8630	8633.69	2.31	0	4869	9283	8956	8733	8406	8183	8845	8295	107	2580	500	6040	10	1	21316062	1867	8.15	1.06	12	0.18	1075.00	8292.00	23500	20240125	-62.72	6770	20241210	29.39	9060	-3.31	20250121	7430	17.90	20250103	23500	-62.72	20240125	6770	29.39	20241210	2.35	N	425040	500	106 억		491997	N	N	670	N	00	N
21	20250122	131301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8710	80	2	0.93	244898600	28509	16.71	8650	8770	8470	11210	6050	8630	8590.22	2.31	0	2427	9283	8956	8733	8406	8183	8845	8295	107	2580	500	6040	10	1	21316062	1857	8.10	1.05	12	0.13	1075.00	8292.00	23500	20240125	-62.94	6770	20241210	28.66	9060	-3.86	20250121	7430	17.23	20250103	23500	-62.94	20240125	6770	28.66	20241210	2.35	N	425040	500	106 억		491997	N	N	670	N	00	N
22	20250122	121259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8670	40	2	0.46	203133520	23696	13.89	8650	8770	8470	11210	6050	8630	8572.48	2.31	0	-1131	9283	8956	8733	8406	8183	8845	8295	107	2580	500	6040	10	1	21316062	1848	8.07	1.05	12	0.11	1075.00	8292.00	23500	20240125	-63.11	6770	20241210	28.06	9060	-4.30	20250121	7430	16.69	20250103	23500	-63.11	20240125	6770	28.06	20241210	2.35	N	425040	500	106 억		491997	N	N	670	N	00	N
23	20250122	111301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8610	-20	5	-0.23	156428990	18295	10.73	8650	8770	8470	11210	6050	8630	8550.37	2.31	0	-2455	9283	8956	8733	8406	8183	8845	8295	107	2580	500	6040	10	1	21316062	1835	8.01	1.04	12	0.09	1075.00	8292.00	23500	20240125	-63.36	6770	20241210	27.18	9060	-4.97	20250121	7430	15.88	20250103	23500	-63.36	20240125	6770	27.18	20241210	2.35	N	425040	500	106 억		491997	N	N	670	N	00	N
24	20250122	101300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8600	-30	5	-0.35	122675750	14375	8.43	8650	8770	8470	11210	6050	8630	8533.97	2.31	0	-2704	9283	8956	8733	8406	8183	8845	8295	107	2580	500	6040	10	1	21316062	1833	8.00	1.04	12	0.07	1075.00	8292.00	23500	20240125	-63.40	6770	20241210	27.03	9060	-5.08	20250121	7430	15.75	20250103	23500	-63.40	20240125	6770	27.03	20241210	2.35	N	425040	500	106 억		491997	N	N	670	N	00	N
25	20250122	091302	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8520	-110	5	-1.27	33841900	3938	2.31	8650	8770	8510	11210	6050	8630	8593.68	2.31	0	-2482	9283	8956	8733	8406	8183	8845	8295	107	2580	500	6040	10	1	21316062	1816	7.93	1.03	12	0.02	1075.00	8292.00	23500	20240125	-63.74	6770	20241210	25.85	9060	-5.96	20250121	7430	14.67	20250103	23500	-63.74	20240125	6770	25.85	20241210	2.35	N	425040	500	106 억		491997	N	N	670	N	00	N
26	20250121	161251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8630	-260	5	-2.92	1477750080	170447	317.41	8900	9060	8510	11550	6230	8890	8669.30	2.10	0	43875	9043	8966	8833	8756	8623	8900	8690	107	2660	500	6220	10	1	21316062	1840	8.03	1.04	12	0.80	1075.00	8292.00	23500	20240125	-63.28	6770	20241210	27.47	9060	-4.75	20250121	7430	16.15	20250103	23500	-63.28	20240125	6770	27.47	20241210	2.42	N	425040	500	106 억		448100	N	N	670	N	00	N
27	20250121	151254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8620	-270	5	-3.04	1460304680	168438	313.67	8900	9060	8510	11550	6230	8890	8669.69	2.10	0	44052	9043	8966	8833	8756	8623	8900	8690	107	2660	500	6220	10	1	21316062	1837	8.02	1.04	12	0.79	1075.00	8292.00	23500	20240125	-63.32	6770	20241210	27.33	9060	-4.86	20250121	7430	16.02	20250103	23500	-63.32	20240125	6770	27.33	20241210	2.42	N	425040	500	106 억		448100	N	N	285	N	00	N
28	20250121	141255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8560	-330	5	-3.71	1243519620	143095	266.48	8900	9060	8510	11550	6230	8890	8690.17	2.10	0	27502	9043	8966	8833	8756	8623	8900	8690	107	2660	500	6220	10	1	21316062	1825	7.96	1.03	12	0.67	1075.00	8292.00	23500	20240125	-63.57	6770	20241210	26.44	9060	-5.52	20250121	7430	15.21	20250103	23500	-63.57	20240125	6770	26.44	20241210	2.42	N	425040	500	106 억		448100	N	N	285	N	00	N
29	20250121	131254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8610	-280	5	-3.15	962981450	110281	205.37	8900	9060	8570	11550	6230	8890	8732.07	2.10	0	18233	9043	8966	8833	8756	8623	8900	8690	107	2660	500	6220	10	1	21316062	1835	8.01	1.04	12	0.52	1075.00	8292.00	23500	20240125	-63.36	6770	20241210	27.18	9060	-4.97	20250121	7430	15.88	20250103	23500	-63.36	20240125	6770	27.18	20241210	2.42	N	425040	500	106 억		448100	N	N	285	N	00	N
30	20250121	121236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8630	-260	5	-2.92	717258480	81746	152.23	8900	9060	8580	11550	6230	8890	8774.23	2.10	0	1286	9043	8966	8833	8756	8623	8900	8690	107	2660	500	6220	10	1	21316062	1840	8.03	1.04	12	0.38	1075.00	8292.00	23500	20240125	-63.28	6770	20241210	27.47	9060	-4.75	20250121	7430	16.15	20250103	23500	-63.28	20240125	6770	27.47	20241210	2.42	N	425040	500	106 억		448100	N	N	285	N	00	N
31	20250121	111148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8700	-190	5	-2.14	437925150	49364	91.93	8900	9060	8680	11550	6230	8890	8871.35	2.10	0	-10132	9043	8966	8833	8756	8623	8900	8690	107	2660	500	6220	10	1	21316062	1854	8.09	1.05	12	0.23	1075.00	8292.00	23500	20240125	-62.98	6770	20241210	28.51	9060	-3.97	20250121	7430	17.09	20250103	23500	-62.98	20240125	6770	28.51	20241210	2.42	N	425040	500	106 억		448100	N	N	285	N	00	N
32	20250121	101139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8880	-10	5	-0.11	266126440	29803	55.50	8900	9060	8810	11550	6230	8890	8929.52	2.10	0	-5044	9043	8966	8833	8756	8623	8900	8690	107	2660	500	6220	10	1	21316062	1893	8.26	1.07	12	0.14	1075.00	8292.00	23500	20240125	-62.21	6770	20241210	31.17	9060	-1.99	20250121	7430	19.52	20250103	23500	-62.21	20240125	6770	31.17	20241210	2.42	N	425040	500	106 억		448100	N	N	285	N	00	N
33	20250121	091254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8990	100	2	1.12	78348930	8737	16.27	8900	9040	8810	11550	6230	8890	8967.49	2.10	0	2512	9043	8966	8833	8756	8623	8900	8690	107	2660	500	6220	10	1	21316062	1916	8.36	1.08	12	0.04	1075.00	8292.00	23500	20240125	-61.74	6770	20241210	32.79	9040	-0.55	20250121	7430	21.00	20250103	23500	-61.74	20240125	6770	32.79	20241210	2.42	N	425040	500	106 억		448100	N	N	285	N	00	N
34	20250120	161240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8890	10	2	0.11	472003370	53645	28.88	8910	8910	8700	11540	6220	8880	8798.64	2.15	0	-16455	9466	9172	8736	8442	8006	9320	8590	107	2660	500	6210	10	1	21316062	1895	8.27	1.07	12	0.25	1075.00	8292.00	23500	20240125	-62.17	6770	20241210	31.31	9030	-1.55	20250117	7430	19.65	20250103	23500	-62.17	20240125	6770	31.31	20241210	2.41	N	425040	500	106 억		458367	N	N	285	N	00	N
35	20250120	151254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8830	-50	5	-0.56	442349140	50303	27.08	8910	8910	8700	11540	6220	8880	8793.69	2.15	0	-15478	9466	9172	8736	8442	8006	9320	8590	107	2660	500	6210	10	1	21316062	1882	8.21	1.06	12	0.24	1075.00	8292.00	23500	20240125	-62.43	6770	20241210	30.43	9030	-2.21	20250117	7430	18.84	20250103	23500	-62.43	20240125	6770	30.43	20241210	2.41	N	425040	500	106 억		458367	N	N	13	N	00	N
36	20250120	141251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8830	-50	5	-0.56	388833190	44246	23.82	8910	8910	8700	11540	6220	8880	8787.99	2.15	0	-12751	9466	9172	8736	8442	8006	9320	8590	107	2660	500	6210	10	1	21316062	1882	8.21	1.06	12	0.21	1075.00	8292.00	23500	20240125	-62.43	6770	20241210	30.43	9030	-2.21	20250117	7430	18.84	20250103	23500	-62.43	20240125	6770	30.43	20241210	2.41	N	425040	500	106 억		458367	N	N	13	N	00	N
37	20250120	131251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8820	-60	5	-0.68	341429690	38880	20.93	8910	8910	8700	11540	6220	8880	8781.63	2.15	0	-11967	9466	9172	8736	8442	8006	9320	8590	107	2660	500	6210	10	1	21316062	1880	8.20	1.06	12	0.18	1075.00	8292.00	23500	20240125	-62.47	6770	20241210	30.28	9030	-2.33	20250117	7430	18.71	20250103	23500	-62.47	20240125	6770	30.28	20241210	2.41	N	425040	500	106 억		458367	N	N	13	N	00	N
38	20250120	121255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8840	-40	5	-0.45	310165230	35331	19.02	8910	8910	8700	11540	6220	8880	8778.84	2.15	0	-11233	9466	9172	8736	8442	8006	9320	8590	107	2660	500	6210	10	1	21316062	1884	8.22	1.07	12	0.17	1075.00	8292.00	23500	20240125	-62.38	6770	20241210	30.58	9030	-2.10	20250117	7430	18.98	20250103	23500	-62.38	20240125	6770	30.58	20241210	2.41	N	425040	500	106 억		458367	N	N	13	N	00	N
39	20250120	111253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8760	-120	5	-1.35	260945480	29722	16.00	8910	8910	8700	11540	6220	8880	8779.54	2.15	0	-11985	9466	9172	8736	8442	8006	9320	8590	107	2660	500	6210	10	1	21316062	1867	8.15	1.06	12	0.14	1075.00	8292.00	23500	20240125	-62.72	6770	20241210	29.39	9030	-2.99	20250117	7430	17.90	20250103	23500	-62.72	20240125	6770	29.39	20241210	2.41	N	425040	500	106 억		458367	N	N	13	N	00	N
40	20250120	101253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8730	-150	5	-1.69	186465780	21185	11.41	8910	8910	8710	11540	6220	8880	8801.78	2.15	0	-10134	9466	9172	8736	8442	8006	9320	8590	107	2660	500	6210	10	1	21316062	1861	8.12	1.05	12	0.10	1075.00	8292.00	23500	20240125	-62.85	6770	20241210	28.95	9030	-3.32	20250117	7430	17.50	20250103	23500	-62.85	20240125	6770	28.95	20241210	2.41	N	425040	500	106 억		458367	N	N	13	N	00	N
41	20250120	091254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8760	-120	5	-1.35	96924510	11007	5.93	8910	8910	8710	11540	6220	8880	8805.72	2.15	0	-6646	9466	9172	8736	8442	8006	9320	8590	107	2660	500	6210	10	1	21316062	1867	8.15	1.06	12	0.05	1075.00	8292.00	23500	20240125	-62.72	6770	20241210	29.39	9030	-2.99	20250117	7430	17.90	20250103	23500	-62.72	20240125	6770	29.39	20241210	2.41	N	425040	500	106 억		458367	N	N	13	N	00	N
42	20250117	161247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8880	520	2	6.22	1627814020	185592	487.92	8300	9030	8300	10860	5860	8360	8770.90	1.83	0	71308	8606	8482	8416	8292	8226	8450	8260	107	2500	500	5850	10	1	21316062	1893	8.26	1.07	12	0.87	1075.00	8292.00	23500	20240125	-62.21	6770	20241210	31.17	9030	-1.66	20250117	7430	19.52	20250103	23500	-62.21	20240125	6770	31.17	20241210	2.41	N	425040	500	106 억		389343	N	N	13	N	00	N
43	20250117	151243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8900	540	2	6.46	1559224360	177888	467.67	8300	9030	8300	10860	5860	8360	8765.20	1.83	0	70964	8606	8482	8416	8292	8226	8450	8260	107	2500	500	5850	10	1	21316062	1897	8.28	1.07	12	0.83	1075.00	8292.00	23500	20240125	-62.13	6770	20241210	31.46	9030	-1.44	20250117	7430	19.78	20250103	23500	-62.13	20240125	6770	31.46	20241210	2.41	N	425040	500	106 억		389343	N	N	0	N	00	N
44	20250117	141251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8990	630	2	7.54	1365205960	156093	410.37	8300	9030	8300	10860	5860	8360	8746.11	1.83	0	69642	8606	8482	8416	8292	8226	8450	8260	107	2500	500	5850	10	1	21316062	1916	8.36	1.08	12	0.73	1075.00	8292.00	23500	20240125	-61.74	6770	20241210	32.79	9030	-0.44	20250117	7430	21.00	20250103	23500	-61.74	20240125	6770	32.79	20241210	2.41	N	425040	500	106 억		389343	N	N	0	N	00	N
45	20250117	131251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8820	460	2	5.50	744716710	86617	227.72	8300	8830	8300	10860	5860	8360	8597.81	1.83	0	46085	8606	8482	8416	8292	8226	8450	8260	107	2500	500	5850	10	1	21316062	1880	8.20	1.06	12	0.41	1075.00	8292.00	23500	20240125	-62.47	6770	20241210	30.28	8830	-0.11	20250117	7430	18.71	20250103	23500	-62.47	20240125	6770	30.28	20241210	2.41	N	425040	500	106 억		389343	N	N	0	N	00	N
46	20250117	121252	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8640	280	2	3.35	383668270	45170	118.75	8300	8670	8300	10860	5860	8360	8493.87	1.83	0	26897	8606	8482	8416	8292	8226	8450	8260	107	2500	500	5850	10	1	21316062	1842	8.04	1.04	12	0.21	1075.00	8292.00	23500	20240125	-63.23	6770	20241210	27.62	8720	-0.92	20250108	7430	16.29	20250103	23500	-63.23	20240125	6770	27.62	20241210	2.41	N	425040	500	106 억		389343	N	N	0	N	00	N
47	20250117	111253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8380	20	2	0.24	154768300	18434	48.46	8300	8520	8300	10860	5860	8360	8395.81	1.83	0	7608	8606	8482	8416	8292	8226	8450	8260	107	2500	500	5850	10	1	21316062	1786	7.80	1.01	12	0.09	1075.00	8292.00	23500	20240125	-64.34	6770	20241210	23.78	8720	-3.90	20250108	7430	12.79	20250103	23500	-64.34	20240125	6770	23.78	20241210	2.41	N	425040	500	106 억		389343	N	N	0	N	00	N
48	20250117	101251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8420	60	2	0.72	114364760	13594	35.74	8300	8520	8300	10860	5860	8360	8412.89	1.83	0	5940	8606	8482	8416	8292	8226	8450	8260	107	2500	500	5850	10	1	21316062	1795	7.83	1.02	12	0.06	1075.00	8292.00	23500	20240125	-64.17	6770	20241210	24.37	8720	-3.44	20250108	7430	13.32	20250103	23500	-64.17	20240125	6770	24.37	20241210	2.41	N	425040	500	106 억		389343	N	N	0	N	00	N
49	20250117	091252	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8520	160	2	1.91	46284930	5474	14.39	8300	8520	8300	10860	5860	8360	8455.41	1.83	0	4625	8606	8482	8416	8292	8226	8450	8260	107	2500	500	5850	10	1	21316062	1816	7.93	1.03	12	0.03	1075.00	8292.00	23500	20240125	-63.74	6770	20241210	25.85	8720	-2.29	20250108	7430	14.67	20250103	23500	-63.74	20240125	6770	25.85	20241210	2.41	N	425040	500	106 억		389343	N	N	0	N	00	N
50	20250116	161243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8360	-50	5	-0.59	320775020	38025	120.40	8440	8540	8350	10930	5890	8410	8435.93	1.86	0	-3085	8536	8472	8346	8282	8156	8505	8315	107	2520	500	5880	10	1	21316062	1782	7.78	1.01	12	0.18	1075.00	8292.00	23550	20240109	-64.50	6770	20241210	23.49	8720	-4.13	20250108	7430	12.52	20250103	23500	-64.43	20240125	6770	23.49	20241210	2.40	N	425040	500	106 억		395420	N	N	69	N	00	N
51	20250116	151140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8350	-60	5	-0.71	300680300	35621	112.79	8440	8540	8350	10930	5890	8410	8441.10	1.86	0	-2372	8536	8472	8346	8282	8156	8505	8315	107	2520	500	5880	10	1	21316062	1780	7.77	1.01	12	0.17	1075.00	8292.00	23550	20240109	-64.54	6770	20241210	23.34	8720	-4.24	20250108	7430	12.38	20250103	23500	-64.47	20240125	6770	23.34	20241210	2.40	N	425040	500	106 억		395420	N	N	69	N	00	N
52	20250116	141247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8390	-20	5	-0.24	217372830	25671	81.28	8440	8540	8350	10930	5890	8410	8467.64	1.86	0	-4847	8536	8472	8346	8282	8156	8505	8315	107	2520	500	5880	10	1	21316062	1788	7.80	1.01	12	0.12	1075.00	8292.00	23550	20240109	-64.37	6770	20241210	23.93	8720	-3.78	20250108	7430	12.92	20250103	23500	-64.30	20240125	6770	23.93	20241210	2.40	N	425040	500	106 억		395420	N	N	69	N	00	N
53	20250116	131248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8430	20	2	0.24	193951690	22874	72.43	8440	8540	8380	10930	5890	8410	8479.13	1.86	0	-5152	8536	8472	8346	8282	8156	8505	8315	107	2520	500	5880	10	1	21316062	1797	7.84	1.02	12	0.11	1075.00	8292.00	23550	20240109	-64.20	6770	20241210	24.52	8720	-3.33	20250108	7430	13.46	20250103	23500	-64.13	20240125	6770	24.52	20241210	2.40	N	425040	500	106 억		395420	N	N	69	N	00	N
54	20250116	121247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8450	40	2	0.48	181678680	21416	67.81	8440	8540	8390	10930	5890	8410	8483.32	1.86	0	-5411	8536	8472	8346	8282	8156	8505	8315	107	2520	500	5880	10	1	21316062	1801	7.86	1.02	12	0.10	1075.00	8292.00	23550	20240109	-64.12	6770	20241210	24.82	8720	-3.10	20250108	7430	13.73	20250103	23500	-64.04	20240125	6770	24.82	20241210	2.40	N	425040	500	106 억		395420	N	N	69	N	00	N
55	20250116	111248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8430	20	2	0.24	143913450	16937	53.63	8440	8540	8390	10930	5890	8410	8496.99	1.86	0	-2301	8536	8472	8346	8282	8156	8505	8315	107	2520	500	5880	10	1	21316062	1797	7.84	1.02	12	0.08	1075.00	8292.00	23550	20240109	-64.20	6770	20241210	24.52	8720	-3.33	20250108	7430	13.46	20250103	23500	-64.13	20240125	6770	24.52	20241210	2.40	N	425040	500	106 억		395420	N	N	69	N	00	N
56	20250116	101250	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8450	40	2	0.48	128445150	15105	47.83	8440	8540	8400	10930	5890	8410	8503.49	1.86	0	-940	8536	8472	8346	8282	8156	8505	8315	107	2520	500	5880	10	1	21316062	1801	7.86	1.02	12	0.07	1075.00	8292.00	23550	20240109	-64.12	6770	20241210	24.82	8720	-3.10	20250108	7430	13.73	20250103	23500	-64.04	20240125	6770	24.82	20241210	2.40	N	425040	500	106 억		395420	N	N	69	N	00	N
57	20250116	091252	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8490	80	2	0.95	53152240	6250	19.79	8440	8540	8400	10930	5890	8410	8504.36	1.86	0	1052	8536	8472	8346	8282	8156	8505	8315	107	2520	500	5880	10	1	21316062	1810	7.90	1.02	12	0.03	1075.00	8292.00	23550	20240109	-63.95	6770	20241210	25.41	8720	-2.64	20250108	7430	14.27	20250103	23500	-63.87	20240125	6770	25.41	20241210	2.40	N	425040	500	106 억		395420	N	N	69	N	00	N
58	20250115	161244	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8410	140	2	1.69	262463220	31583	83.89	8330	8410	8220	10750	5790	8270	8310.27	1.90	0	-8117	8463	8366	8213	8116	7963	8415	8165	107	2480	500	5780	10	1	21316062	1793	7.82	1.01	12	0.15	1075.00	8292.00	23550	20240109	-64.29	6770	20241210	24.22	8720	-3.56	20250108	7430	13.19	20250103	23500	-64.21	20240125	6770	24.22	20241210	2.40	N	425040	500	106 억		404772	N	N	69	N	00	N
59	20250115	151245	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8390	120	2	1.45	238921860	28780	76.44	8330	8400	8220	10750	5790	8270	8301.66	1.90	0	-7819	8463	8366	8213	8116	7963	8415	8165	107	2480	500	5780	10	1	21316062	1788	7.80	1.01	12	0.14	1075.00	8292.00	23550	20240109	-64.37	6770	20241210	23.93	8720	-3.78	20250108	7430	12.92	20250103	23500	-64.30	20240125	6770	23.93	20241210	2.40	N	425040	500	106 억		404772	N	N	16	N	00	N
60	20250115	141240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8360	90	2	1.09	160671150	19418	51.58	8330	8400	8220	10750	5790	8270	8274.34	1.90	0	-5910	8463	8366	8213	8116	7963	8415	8165	107	2480	500	5780	10	1	21316062	1782	7.78	1.01	12	0.09	1075.00	8292.00	23550	20240109	-64.50	6770	20241210	23.49	8720	-4.13	20250108	7430	12.52	20250103	23500	-64.43	20240125	6770	23.49	20241210	2.40	N	425040	500	106 억		404772	N	N	16	N	00	N
61	20250115	131248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8280	10	2	0.12	134278510	16250	43.16	8330	8400	8220	10750	5790	8270	8263.29	1.90	0	-4638	8463	8366	8213	8116	7963	8415	8165	107	2480	500	5780	10	1	21316062	1765	7.70	1.00	12	0.08	1075.00	8292.00	23550	20240109	-64.84	6770	20241210	22.30	8720	-5.05	20250108	7430	11.44	20250103	23500	-64.77	20240125	6770	22.30	20241210	2.40	N	425040	500	106 억		404772	N	N	16	N	00	N
62	20250115	121231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8260	-10	5	-0.12	126956800	15364	40.81	8330	8400	8220	10750	5790	8270	8263.26	1.90	0	-4068	8463	8366	8213	8116	7963	8415	8165	107	2480	500	5780	10	1	21316062	1761	7.68	1.00	12	0.07	1075.00	8292.00	23550	20240109	-64.93	6770	20241210	22.01	8720	-5.28	20250108	7430	11.17	20250103	23500	-64.85	20240125	6770	22.01	20241210	2.40	N	425040	500	106 억		404772	N	N	16	N	00	N
63	20250115	111244	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8240	-30	5	-0.36	81273210	9815	26.07	8330	8400	8230	10750	5790	8270	8280.51	1.90	0	-2595	8463	8366	8213	8116	7963	8415	8165	107	2480	500	5780	10	1	21316062	1756	7.67	0.99	12	0.05	1075.00	8292.00	23550	20240109	-65.01	6770	20241210	21.71	8720	-5.50	20250108	7430	10.90	20250103	23500	-64.94	20240125	6770	21.71	20241210	2.40	N	425040	500	106 억		404772	N	N	16	N	00	N
64	20250115	101242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8290	20	2	0.24	55058730	6638	17.63	8330	8400	8230	10750	5790	8270	8294.48	1.90	0	-1132	8463	8366	8213	8116	7963	8415	8165	107	2480	500	5780	10	1	21316062	1767	7.71	1.00	12	0.03	1075.00	8292.00	23550	20240109	-64.80	6770	20241210	22.45	8720	-4.93	20250108	7430	11.57	20250103	23500	-64.72	20240125	6770	22.45	20241210	2.40	N	425040	500	106 억		404772	N	N	16	N	00	N
65	20250115	091248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8400	130	2	1.57	4743970	568	1.51	8330	8400	8280	10750	5790	8270	8352.06	1.90	0	439	8463	8366	8213	8116	7963	8415	8165	107	2480	500	5780	10	1	21316062	1791	7.81	1.01	12	0.00	1075.00	8292.00	23550	20240109	-64.33	6770	20241210	24.08	8720	-3.67	20250108	7430	13.06	20250103	23500	-64.26	20240125	6770	24.08	20241210	2.40	N	425040	500	106 억		404772	N	N	16	N	00	N
66	20250114	161224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8270	130	2	1.60	307398760	37644	105.10	8150	8310	8060	10580	5700	8140	8165.94	1.87	0	6491	8533	8336	8223	8026	7913	8280	7970	107	2440	500	5690	10	1	21316062	1763	7.69	1.00	12	0.18	1075.00	8292.00	23600	20240105	-64.96	6770	20241210	22.16	8720	-5.16	20250108	7430	11.31	20250103	23500	-64.81	20240125	6770	22.16	20241210	2.42	N	425040	500	106 억		399021	N	N	16	N	00	N
67	20250114	151243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8250	110	2	1.35	296092780	36273	101.27	8150	8310	8060	10580	5700	8140	8162.90	1.87	0	6723	8533	8336	8223	8026	7913	8280	7970	107	2440	500	5690	10	1	21316062	1759	7.67	0.99	12	0.17	1075.00	8292.00	23600	20240105	-65.04	6770	20241210	21.86	8720	-5.39	20250108	7430	11.04	20250103	23500	-64.89	20240125	6770	21.86	20241210	2.42	N	425040	500	106 억		399021	N	N	1066	N	00	N
68	20250114	141238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8300	160	2	1.97	281310810	34485	96.28	8150	8300	8060	10580	5700	8140	8157.48	1.87	0	6494	8533	8336	8223	8026	7913	8280	7970	107	2440	500	5690	10	1	21316062	1769	7.72	1.00	12	0.16	1075.00	8292.00	23600	20240105	-64.83	6770	20241210	22.60	8720	-4.82	20250108	7430	11.71	20250103	23500	-64.68	20240125	6770	22.60	20241210	2.42	N	425040	500	106 억		399021	N	N	1066	N	00	N
69	20250114	131237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8190	50	2	0.61	229019210	28155	78.61	8150	8270	8060	10580	5700	8140	8134.23	1.87	0	7883	8533	8336	8223	8026	7913	8280	7970	107	2440	500	5690	10	1	21316062	1746	7.62	0.99	12	0.13	1075.00	8292.00	23600	20240105	-65.30	6770	20241210	20.97	8720	-6.08	20250108	7430	10.23	20250103	23500	-65.15	20240125	6770	20.97	20241210	2.42	N	425040	500	106 억		399021	N	N	1066	N	00	N
70	20250114	121233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8130	-10	5	-0.12	217042960	26688	74.51	8150	8270	8060	10580	5700	8140	8132.60	1.87	0	7146	8533	8336	8223	8026	7913	8280	7970	107	2440	500	5690	10	1	21316062	1733	7.56	0.98	12	0.13	1075.00	8292.00	23600	20240105	-65.55	6770	20241210	20.09	8720	-6.77	20250108	7430	9.42	20250103	23500	-65.40	20240125	6770	20.09	20241210	2.42	N	425040	500	106 억		399021	N	N	1066	N	00	N
71	20250114	111231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8130	-10	5	-0.12	209045800	25706	71.77	8150	8270	8060	10580	5700	8140	8132.18	1.87	0	7272	8533	8336	8223	8026	7913	8280	7970	107	2440	500	5690	10	1	21316062	1733	7.56	0.98	12	0.12	1075.00	8292.00	23600	20240105	-65.55	6770	20241210	20.09	8720	-6.77	20250108	7430	9.42	20250103	23500	-65.40	20240125	6770	20.09	20241210	2.42	N	425040	500	106 억		399021	N	N	1066	N	00	N
72	20250114	101231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8080	-60	5	-0.74	178414270	21915	61.18	8150	8270	8060	10580	5700	8140	8141.19	1.87	0	6850	8533	8336	8223	8026	7913	8280	7970	107	2440	500	5690	10	1	21316062	1722	7.52	0.97	12	0.10	1075.00	8292.00	23600	20240105	-65.76	6770	20241210	19.35	8720	-7.34	20250108	7430	8.75	20250103	23500	-65.62	20240125	6770	19.35	20241210	2.42	N	425040	500	106 억		399021	N	N	1066	N	00	N
73	20250114	091236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8210	70	2	0.86	38979140	4766	13.31	8150	8270	8150	10580	5700	8140	8178.59	1.87	0	-713	8533	8336	8223	8026	7913	8280	7970	107	2440	500	5690	10	1	21316062	1750	7.64	0.99	12	0.02	1075.00	8292.00	23600	20240105	-65.21	6770	20241210	21.27	8720	-5.85	20250108	7430	10.50	20250103	23500	-65.06	20240125	6770	21.27	20241210	2.42	N	425040	500	106 억		399021	N	N	1066	N	00	N
74	20250113	161218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8140	-280	5	-3.33	293237380	35810	100.40	8400	8420	8110	10940	5900	8420	8188.70	1.91	0	-11486	8653	8536	8463	8346	8273	8500	8310	107	2520	500	5890	10	1	21316062	1735	7.57	0.98	12	0.17	1075.00	8292.00	24200	20240104	-66.36	6770	20241210	20.24	8720	-6.65	20250108	7430	9.56	20250103	23500	-65.36	20240125	6770	20.24	20241210	2.39	N	425040	500	106 억		408010	N	N	1066	N	00	N
75	20250113	151226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8150	-270	5	-3.21	275259010	33601	94.20	8400	8420	8110	10940	5900	8420	8191.99	1.91	0	-11681	8653	8536	8463	8346	8273	8500	8310	107	2520	500	5890	10	1	21316062	1737	7.58	0.98	12	0.16	1075.00	8292.00	24200	20240104	-66.32	6770	20241210	20.38	8720	-6.54	20250108	7430	9.69	20250103	23500	-65.32	20240125	6770	20.38	20241210	2.39	N	425040	500	106 억		408010	N	N	688	N	00	N
76	20250113	141200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8160	-260	5	-3.09	227763300	27761	77.83	8400	8420	8110	10940	5900	8420	8204.43	1.91	0	-10808	8653	8536	8463	8346	8273	8500	8310	107	2520	500	5890	10	1	21316062	1739	7.59	0.98	12	0.13	1075.00	8292.00	24200	20240104	-66.28	6770	20241210	20.53	8720	-6.42	20250108	7430	9.83	20250103	23500	-65.28	20240125	6770	20.53	20241210	2.39	N	425040	500	106 억		408010	N	N	688	N	00	N
77	20250113	131207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8130	-290	5	-3.44	212245110	25856	72.49	8400	8420	8110	10940	5900	8420	8208.74	1.91	0	-10734	8653	8536	8463	8346	8273	8500	8310	107	2520	500	5890	10	1	21316062	1733	7.56	0.98	12	0.12	1075.00	8292.00	24200	20240104	-66.40	6770	20241210	20.09	8720	-6.77	20250108	7430	9.42	20250103	23500	-65.40	20240125	6770	20.09	20241210	2.39	N	425040	500	106 억		408010	N	N	688	N	00	N
78	20250113	121211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8180	-240	5	-2.85	167166520	20323	56.98	8400	8420	8160	10940	5900	8420	8225.48	1.91	0	-9274	8653	8536	8463	8346	8273	8500	8310	107	2520	500	5890	10	1	21316062	1744	7.61	0.99	12	0.10	1075.00	8292.00	24200	20240104	-66.20	6770	20241210	20.83	8720	-6.19	20250108	7430	10.09	20250103	23500	-65.19	20240125	6770	20.83	20241210	2.39	N	425040	500	106 억		408010	N	N	688	N	00	N
79	20250113	111207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8200	-220	5	-2.61	128582390	15613	43.77	8400	8420	8160	10940	5900	8420	8235.60	1.91	0	-9417	8653	8536	8463	8346	8273	8500	8310	107	2520	500	5890	10	1	21316062	1748	7.63	0.99	12	0.07	1075.00	8292.00	24200	20240104	-66.12	6770	20241210	21.12	8720	-5.96	20250108	7430	10.36	20250103	23500	-65.11	20240125	6770	21.12	20241210	2.39	N	425040	500	106 억		408010	N	N	688	N	00	N
80	20250113	101209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8240	-180	5	-2.14	56326160	6800	19.06	8400	8420	8200	10940	5900	8420	8283.26	1.91	0	-3184	8653	8536	8463	8346	8273	8500	8310	107	2520	500	5890	10	1	21316062	1756	7.67	0.99	12	0.03	1075.00	8292.00	24200	20240104	-65.95	6770	20241210	21.71	8720	-5.50	20250108	7430	10.90	20250103	23500	-64.94	20240125	6770	21.71	20241210	2.39	N	425040	500	106 억		408010	N	N	688	N	00	N
81	20250113	091214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8310	-110	5	-1.31	14988960	1799	5.04	8400	8420	8200	10940	5900	8420	8331.83	1.91	0	-839	8653	8536	8463	8346	8273	8500	8310	107	2520	500	5890	10	1	21316062	1771	7.73	1.00	12	0.01	1075.00	8292.00	24200	20240104	-65.66	6770	20241210	22.75	8720	-4.70	20250108	7430	11.84	20250103	23500	-64.64	20240125	6770	22.75	20241210	2.39	N	425040	500	106 억		408010	N	N	688	N	00	N
82	20250110	161147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8420	-160	5	-1.86	301318140	35669	56.85	8500	8580	8390	11150	6010	8580	8447.62	1.90	0	-3122	8826	8702	8566	8442	8306	8635	8375	107	2570	500	6000	10	1	21316062	1795	7.83	1.02	12	0.17	1075.00	8292.00	24750	20240103	-65.98	6770	20241210	24.37	8720	-3.44	20250108	7430	13.32	20250103	23500	-64.17	20240125	6770	24.37	20241210	2.40	N	425040	500	106 억		404974	N	N	688	N	00	N
83	20250110	151156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8410	-170	5	-1.98	288578120	34156	54.44	8500	8580	8390	11150	6010	8580	8448.83	1.90	0	-2521	8826	8702	8566	8442	8306	8635	8375	107	2570	500	6000	10	1	21316062	1793	7.82	1.01	12	0.16	1075.00	8292.00	24750	20240103	-66.02	6770	20241210	24.22	8720	-3.56	20250108	7430	13.19	20250103	23500	-64.21	20240125	6770	24.22	20241210	2.40	N	425040	500	106 억		404974	N	N	85	N	00	N
84	20250110	141201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8450	-130	5	-1.52	218286120	25806	41.13	8500	8580	8390	11150	6010	8580	8458.74	1.90	0	-1660	8826	8702	8566	8442	8306	8635	8375	107	2570	500	6000	10	1	21316062	1801	7.86	1.02	12	0.12	1075.00	8292.00	24750	20240103	-65.86	6770	20241210	24.82	8720	-3.10	20250108	7430	13.73	20250103	23500	-64.04	20240125	6770	24.82	20241210	2.40	N	425040	500	106 억		404974	N	N	85	N	00	N
85	20250110	131202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8490	-90	5	-1.05	188210920	22254	35.47	8500	8580	8390	11150	6010	8580	8457.40	1.90	0	-1553	8826	8702	8566	8442	8306	8635	8375	107	2570	500	6000	10	1	21316062	1810	7.90	1.02	12	0.10	1075.00	8292.00	24750	20240103	-65.70	6770	20241210	25.41	8720	-2.64	20250108	7430	14.27	20250103	23500	-63.87	20240125	6770	25.41	20241210	2.40	N	425040	500	106 억		404974	N	N	85	N	00	N
86	20250110	121203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8470	-110	5	-1.28	169977340	20098	32.03	8500	8580	8390	11150	6010	8580	8457.43	1.90	0	-1724	8826	8702	8566	8442	8306	8635	8375	107	2570	500	6000	10	1	21316062	1805	7.88	1.02	12	0.09	1075.00	8292.00	24750	20240103	-65.78	6770	20241210	25.11	8720	-2.87	20250108	7430	14.00	20250103	23500	-63.96	20240125	6770	25.11	20241210	2.40	N	425040	500	106 억		404974	N	N	85	N	00	N
87	20250110	111200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8420	-160	5	-1.86	138358280	16346	26.05	8500	8580	8390	11150	6010	8580	8464.35	1.90	0	-1605	8826	8702	8566	8442	8306	8635	8375	107	2570	500	6000	10	1	21316062	1795	7.83	1.02	12	0.08	1075.00	8292.00	24750	20240103	-65.98	6770	20241210	24.37	8720	-3.44	20250108	7430	13.32	20250103	23500	-64.17	20240125	6770	24.37	20241210	2.40	N	425040	500	106 억		404974	N	N	85	N	00	N
88	20250110	101157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8480	-100	5	-1.17	110128960	12992	20.71	8500	8580	8390	11150	6010	8580	8476.67	1.90	0	-229	8826	8702	8566	8442	8306	8635	8375	107	2570	500	6000	10	1	21316062	1808	7.89	1.02	12	0.06	1075.00	8292.00	24750	20240103	-65.74	6770	20241210	25.26	8720	-2.75	20250108	7430	14.13	20250103	23500	-63.91	20240125	6770	25.26	20241210	2.40	N	425040	500	106 억		404974	N	N	85	N	00	N
89	20250110	091203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8480	-100	5	-1.17	25714130	3042	4.85	8500	8580	8390	11150	6010	8580	8453.03	1.90	0	-1216	8826	8702	8566	8442	8306	8635	8375	107	2570	500	6000	10	1	21316062	1808	7.89	1.02	12	0.01	1075.00	8292.00	24750	20240103	-65.74	6770	20241210	25.26	8720	-2.75	20250108	7430	14.13	20250103	23500	-63.91	20240125	6770	25.26	20241210	2.40	N	425040	500	106 억		404974	N	N	85	N	00	N
90	20250109	161150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8580	-110	5	-1.27	535344520	62741	49.07	8690	8690	8430	11290	6090	8690	8532.36	1.98	0	-18981	9090	8890	8520	8320	7950	8990	8420	107	2600	500	6080	10	1	21316062	1829	7.98	1.03	12	0.29	1075.00	8292.00	27500	20240102	-68.80	6770	20241210	26.74	8720	-1.61	20250108	7430	15.48	20250103	23550	-63.57	20240109	6770	26.74	20241210	2.38	N	425040	500	106 억		421318	N	N	85	N	00	N
91	20250109	151147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8510	-180	5	-2.07	478778060	56140	43.91	8690	8690	8430	11290	6090	8690	8528.26	1.98	0	-18180	9090	8890	8520	8320	7950	8990	8420	107	2600	500	6080	10	1	21316062	1814	7.92	1.03	12	0.26	1075.00	8292.00	27500	20240102	-69.05	6770	20241210	25.70	8720	-2.41	20250108	7430	14.54	20250103	23550	-63.86	20240109	6770	25.70	20241210	2.38	N	425040	500	106 억		421318	N	N	153	N	00	N
92	20250109	141155	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8530	-160	5	-1.84	374862930	43888	34.33	8690	8690	8490	11290	6090	8690	8541.32	1.98	0	-18915	9090	8890	8520	8320	7950	8990	8420	107	2600	500	6080	10	1	21316062	1818	7.93	1.03	12	0.21	1075.00	8292.00	27500	20240102	-68.98	6770	20241210	26.00	8720	-2.18	20250108	7430	14.80	20250103	23550	-63.78	20240109	6770	26.00	20241210	2.38	N	425040	500	106 억		421318	N	N	153	N	00	N
93	20250109	131154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8540	-150	5	-1.73	336051760	39328	30.76	8690	8690	8490	11290	6090	8690	8544.81	1.98	0	-17437	9090	8890	8520	8320	7950	8990	8420	107	2600	500	6080	10	1	21316062	1820	7.94	1.03	12	0.18	1075.00	8292.00	27500	20240102	-68.95	6770	20241210	26.14	8720	-2.06	20250108	7430	14.94	20250103	23550	-63.74	20240109	6770	26.14	20241210	2.38	N	425040	500	106 억		421318	N	N	153	N	00	N
94	20250109	121153	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8530	-160	5	-1.84	313819850	36716	28.72	8690	8690	8490	11290	6090	8690	8547.18	1.98	0	-16548	9090	8890	8520	8320	7950	8990	8420	107	2600	500	6080	10	1	21316062	1818	7.93	1.03	12	0.17	1075.00	8292.00	27500	20240102	-68.98	6770	20241210	26.00	8720	-2.18	20250108	7430	14.80	20250103	23550	-63.78	20240109	6770	26.00	20241210	2.38	N	425040	500	106 억		421318	N	N	153	N	00	N
95	20250109	111158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8550	-140	5	-1.61	255711520	29907	23.39	8690	8690	8490	11290	6090	8690	8550.18	1.98	0	-11147	9090	8890	8520	8320	7950	8990	8420	107	2600	500	6080	10	1	21316062	1823	7.95	1.03	12	0.14	1075.00	8292.00	27500	20240102	-68.91	6770	20241210	26.29	8720	-1.95	20250108	7430	15.07	20250103	23550	-63.69	20240109	6770	26.29	20241210	2.38	N	425040	500	106 억		421318	N	N	153	N	00	N
96	20250109	101156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8510	-180	5	-2.07	221843750	25932	20.28	8690	8690	8490	11290	6090	8690	8554.77	1.98	0	-9974	9090	8890	8520	8320	7950	8990	8420	107	2600	500	6080	10	1	21316062	1814	7.92	1.03	12	0.12	1075.00	8292.00	27500	20240102	-69.05	6770	20241210	25.70	8720	-2.41	20250108	7430	14.54	20250103	23550	-63.86	20240109	6770	25.70	20241210	2.38	N	425040	500	106 억		421318	N	N	153	N	00	N
97	20250109	091200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8580	-110	5	-1.27	54788390	6391	5.00	8690	8690	8520	11290	6090	8690	8572.56	1.98	0	-3963	9090	8890	8520	8320	7950	8990	8420	107	2600	500	6080	10	1	21316062	1829	7.98	1.03	12	0.03	1075.00	8292.00	27500	20240102	-68.80	6770	20241210	26.74	8720	-1.61	20250108	7430	15.48	20250103	23550	-63.57	20240109	6770	26.74	20241210	2.38	N	425040	500	106 억		421318	N	N	153	N	00	N
98	20250108	161143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8690	440	2	5.33	1088182890	127318	245.54	8290	8720	8150	10720	5780	8250	8546.90	1.84	0	28362	8610	8430	8340	8160	8070	8385	8115	107	2470	500	5770	10	1	21316062	1852	8.08	1.05	12	0.60	1075.00	8292.00	27500	20240102	-68.40	6770	20241210	28.36	8720	-0.34	20250108	7430	16.96	20250103	23550	-63.10	20240109	6770	28.36	20241210	2.42	N	425040	500	106 억		391690	N	N	153	N	00	N
99	20250108	151148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8710	460	2	5.58	1057451490	123781	238.72	8290	8720	8150	10720	5780	8250	8542.92	1.84	0	28255	8610	8430	8340	8160	8070	8385	8115	107	2470	500	5770	10	1	21316062	1857	8.10	1.05	12	0.58	1075.00	8292.00	27500	20240102	-68.33	6770	20241210	28.66	8720	-0.11	20250108	7430	17.23	20250103	23550	-63.01	20240109	6770	28.66	20241210	2.42	N	425040	500	106 억		391690	N	N	642	N	00	N
100	20250108	141152	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8650	400	2	4.85	878964320	103194	199.01	8290	8690	8150	10720	5780	8250	8517.59	1.84	0	23311	8610	8430	8340	8160	8070	8385	8115	107	2470	500	5770	10	1	21316062	1844	8.05	1.04	12	0.48	1075.00	8292.00	27500	20240102	-68.55	6770	20241210	27.77	8690	-0.46	20250108	7430	16.42	20250103	23550	-63.27	20240109	6770	27.77	20241210	2.42	N	425040	500	106 억		391690	N	N	642	N	00	N
101	20250108	131149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8570	320	2	3.88	680752550	80213	154.69	8290	8620	8150	10720	5780	8250	8486.81	1.84	0	18465	8610	8430	8340	8160	8070	8385	8115	107	2470	500	5770	10	1	21316062	1827	7.97	1.03	12	0.38	1075.00	8292.00	27500	20240102	-68.84	6770	20241210	26.59	8620	-0.58	20250108	7430	15.34	20250103	23550	-63.61	20240109	6770	26.59	20241210	2.42	N	425040	500	106 억		391690	N	N	642	N	00	N
102	20250108	121146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8580	330	2	4.00	619638730	73078	140.93	8290	8620	8150	10720	5780	8250	8479.14	1.84	0	20472	8610	8430	8340	8160	8070	8385	8115	107	2470	500	5770	10	1	21316062	1829	7.98	1.03	12	0.34	1075.00	8292.00	27500	20240102	-68.80	6770	20241210	26.74	8620	-0.46	20250108	7430	15.48	20250103	23550	-63.57	20240109	6770	26.74	20241210	2.42	N	425040	500	106 억		391690	N	N	642	N	00	N
103	20250108	111148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8570	320	2	3.88	462453830	54752	105.59	8290	8590	8150	10720	5780	8250	8446.34	1.84	0	16488	8610	8430	8340	8160	8070	8385	8115	107	2470	500	5770	10	1	21316062	1827	7.97	1.03	12	0.26	1075.00	8292.00	27500	20240102	-68.84	6770	20241210	26.59	8590	-0.23	20250108	7430	15.34	20250103	23550	-63.61	20240109	6770	26.59	20241210	2.42	N	425040	500	106 억		391690	N	N	642	N	00	N
104	20250108	101148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8340	90	2	1.09	127787120	15346	29.60	8290	8450	8150	10720	5780	8250	8327.06	1.84	0	2618	8610	8430	8340	8160	8070	8385	8115	107	2470	500	5770	10	1	21316062	1778	7.76	1.01	12	0.07	1075.00	8292.00	27500	20240102	-69.67	6770	20241210	23.19	8520	-2.11	20250106	7430	12.25	20250103	23550	-64.59	20240109	6770	23.19	20241210	2.42	N	425040	500	106 억		391690	N	N	642	N	00	N
105	20250108	091148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8210	-40	5	-0.48	20449100	2497	4.82	8290	8290	8150	10720	5780	8250	8189.47	1.84	0	-5	8610	8430	8340	8160	8070	8385	8115	107	2470	500	5770	10	1	21316062	1750	7.64	0.99	12	0.01	1075.00	8292.00	27500	20240102	-70.15	6770	20241210	21.27	8520	-3.64	20250106	7430	10.50	20250103	23550	-65.14	20240109	6770	21.27	20241210	2.42	N	425040	500	106 억		391690	N	N	642	N	00	N
106	20250107	161136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8250	-200	5	-2.37	431311320	51805	51.08	8450	8520	8250	10980	5920	8450	8325.67	1.87	0	-12230	8843	8646	8323	8126	7803	8745	8225	107	2530	500	5910	10	1	21316062	1759	7.67	0.99	12	0.24	1075.00	8292.00	27500	20240102	-70.00	6770	20241210	21.86	8520	0.00	20250106	7430	11.04	20250103	23550	-64.97	20240109	6770	21.86	20241210	2.42	N	425040	500	106 억		398074	N	N	642	N	00	N
107	20250107	151141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8260	-190	5	-2.25	410731590	49311	48.62	8450	8520	8250	10980	5920	8450	8329.41	1.87	0	-11159	8843	8646	8323	8126	7803	8745	8225	107	2530	500	5910	10	1	21316062	1761	7.68	1.00	12	0.23	1075.00	8292.00	27500	20240102	-69.96	6770	20241210	22.01	8520	0.00	20250106	7430	11.17	20250103	23550	-64.93	20240109	6770	22.01	20241210	2.42	N	425040	500	106 억		398074	N	N	520	N	00	N
108	20250107	141138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8280	-170	5	-2.01	358505680	42994	42.39	8450	8520	8260	10980	5920	8450	8338.50	1.87	0	-7775	8843	8646	8323	8126	7803	8745	8225	107	2530	500	5910	10	1	21316062	1765	7.70	1.00	12	0.20	1075.00	8292.00	27500	20240102	-69.89	6770	20241210	22.30	8520	0.00	20250106	7430	11.44	20250103	23550	-64.84	20240109	6770	22.30	20241210	2.42	N	425040	500	106 억		398074	N	N	520	N	00	N
109	20250107	131139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8290	-160	5	-1.89	314667210	37710	37.18	8450	8520	8260	10980	5920	8450	8344.40	1.87	0	-8841	8843	8646	8323	8126	7803	8745	8225	107	2530	500	5910	10	1	21316062	1767	7.71	1.00	12	0.18	1075.00	8292.00	27500	20240102	-69.85	6770	20241210	22.45	8520	0.00	20250106	7430	11.57	20250103	23550	-64.80	20240109	6770	22.45	20241210	2.42	N	425040	500	106 억		398074	N	N	520	N	00	N
110	20250107	121140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8280	-170	5	-2.01	282279740	33805	33.33	8450	8520	8260	10980	5920	8450	8350.24	1.87	0	-8102	8843	8646	8323	8126	7803	8745	8225	107	2530	500	5910	10	1	21316062	1765	7.70	1.00	12	0.16	1075.00	8292.00	27500	20240102	-69.89	6770	20241210	22.30	8520	0.00	20250106	7430	11.44	20250103	23550	-64.84	20240109	6770	22.30	20241210	2.42	N	425040	500	106 억		398074	N	N	520	N	00	N
111	20250107	111134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8300	-150	5	-1.78	243879730	29170	28.76	8450	8520	8280	10980	5920	8450	8360.64	1.87	0	-5059	8843	8646	8323	8126	7803	8745	8225	107	2530	500	5910	10	1	21316062	1769	7.72	1.00	12	0.14	1075.00	8292.00	27500	20240102	-69.82	6770	20241210	22.60	8520	0.00	20250106	7430	11.71	20250103	23550	-64.76	20240109	6770	22.60	20241210	2.42	N	425040	500	106 억		398074	N	N	520	N	00	N
112	20250107	101140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8310	-140	5	-1.66	178257630	21287	20.99	8450	8520	8280	10980	5920	8450	8374.01	1.87	0	-8534	8843	8646	8323	8126	7803	8745	8225	107	2530	500	5910	10	1	21316062	1771	7.73	1.00	12	0.10	1075.00	8292.00	27500	20240102	-69.78	6770	20241210	22.75	8520	0.00	20250106	7430	11.84	20250103	23550	-64.71	20240109	6770	22.75	20241210	2.42	N	425040	500	106 억		398074	N	N	520	N	00	N
113	20250107	091143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8460	10	2	0.12	48128320	5689	5.61	8450	8520	8400	10980	5920	8450	8459.89	1.87	0	-2038	8843	8646	8323	8126	7803	8745	8225	107	2530	500	5910	10	1	21316062	1803	7.87	1.02	12	0.03	1075.00	8292.00	27500	20240102	-69.24	6770	20241210	24.96	8520	0.00	20250106	7430	13.86	20250103	23550	-64.08	20240109	6770	24.96	20241210	2.42	N	425040	500	106 억		398074	N	N	520	N	00	N
114	20250106	161125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8450	400	2	4.97	847035870	100995	120.27	8000	8520	8000	10460	5640	8050	8387.41	1.73	0	24049	8503	8276	7853	7626	7203	8390	7740	107	2410	500	5630	10	1	21316062	1801	7.86	1.02	12	0.47	1075.00	8292.00	27500	20240102	-69.27	6770	20241210	24.82	8520	-0.82	20250106	7430	13.73	20250103	23550	-64.12	20240109	6770	24.82	20241210	2.47	N	425040	500	106 억		367791	N	N	520	N	00	N
115	20250106	151125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8370	320	2	3.98	831157040	99113	118.03	8000	8520	8000	10460	5640	8050	8386.77	1.73	0	24183	8503	8276	7853	7626	7203	8390	7740	107	2410	500	5630	10	1	21316062	1784	7.79	1.01	12	0.46	1075.00	8292.00	27500	20240102	-69.56	6770	20241210	23.63	8520	-1.76	20250106	7430	12.65	20250103	23550	-64.46	20240109	6770	23.63	20241210	2.47	N	425040	500	106 억		367791	N	N	369	N	00	N
116	20250106	141125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8400	350	2	4.35	706730960	84317	100.41	8000	8520	8000	10460	5640	8050	8382.78	1.73	0	24444	8503	8276	7853	7626	7203	8390	7740	107	2410	500	5630	10	1	21316062	1791	7.81	1.01	12	0.40	1075.00	8292.00	27500	20240102	-69.45	6770	20241210	24.08	8520	-1.41	20250106	7430	13.06	20250103	23550	-64.33	20240109	6770	24.08	20241210	2.47	N	425040	500	106 억		367791	N	N	369	N	00	N
117	20250106	131114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8370	320	2	3.98	671648850	80135	95.43	8000	8520	8000	10460	5640	8050	8382.46	1.73	0	22932	8503	8276	7853	7626	7203	8390	7740	107	2410	500	5630	10	1	21316062	1784	7.79	1.01	12	0.38	1075.00	8292.00	27500	20240102	-69.56	6770	20241210	23.63	8520	-1.76	20250106	7430	12.65	20250103	23550	-64.46	20240109	6770	23.63	20241210	2.47	N	425040	500	106 억		367791	N	N	369	N	00	N
118	20250106	121122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8360	310	2	3.85	647172240	77202	91.94	8000	8520	8000	10460	5640	8050	8383.88	1.73	0	23190	8503	8276	7853	7626	7203	8390	7740	107	2410	500	5630	10	1	21316062	1782	7.78	1.01	12	0.36	1075.00	8292.00	27500	20240102	-69.60	6770	20241210	23.49	8520	-1.88	20250106	7430	12.52	20250103	23550	-64.50	20240109	6770	23.49	20241210	2.47	N	425040	500	106 억		367791	N	N	369	N	00	N
119	20250106	111119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8390	340	2	4.22	632052020	75397	89.79	8000	8520	8000	10460	5640	8050	8384.05	1.73	0	23382	8503	8276	7853	7626	7203	8390	7740	107	2410	500	5630	10	1	21316062	1788	7.80	1.01	12	0.35	1075.00	8292.00	27500	20240102	-69.49	6770	20241210	23.93	8520	-1.53	20250106	7430	12.92	20250103	23550	-64.37	20240109	6770	23.93	20241210	2.47	N	425040	500	106 억		367791	N	N	369	N	00	N
120	20250106	101114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8390	340	2	4.22	457067220	54538	64.95	8000	8520	8000	10460	5640	8050	8382.17	1.73	0	20707	8503	8276	7853	7626	7203	8390	7740	107	2410	500	5630	10	1	21316062	1788	7.80	1.01	12	0.26	1075.00	8292.00	27500	20240102	-69.49	6770	20241210	23.93	8520	-1.53	20250106	7430	12.92	20250103	23550	-64.37	20240109	6770	23.93	20241210	2.47	N	425040	500	106 억		367791	N	N	369	N	00	N
121	20250106	091116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8410	360	2	4.47	173283100	20918	24.91	8000	8460	8000	10460	5640	8050	8286.64	1.73	0	10181	8503	8276	7853	7626	7203	8390	7740	107	2410	500	5630	10	1	21316062	1793	7.82	1.01	12	0.10	1075.00	8292.00	27500	20240102	-69.42	6770	20241210	24.22	8460	-0.59	20250106	7430	13.19	20250103	23550	-64.29	20240109	6770	24.22	20241210	2.47	N	425040	500	106 억		367791	N	N	369	N	00	N
122	20250103	161108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8050	240	2	3.07	665733540	83967	153.11	7790	8080	7430	10150	5470	7810	7928.49	1.63	0	21780	8110	7960	7780	7630	7450	8035	7705	107	2340	500	5460	10	1	21316062	1716	7.49	0.97	12	0.39	1075.00	8292.00	27500	20240102	-70.73	6770	20241210	18.91	8080	-0.37	20250103	7430	8.34	20250103	24750	-67.47	20240103	6770	18.91	20241210	2.48	N	425040	500	106 억		347144	N	N	369	N	00	N
123	20250103	151113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8060	250	2	3.20	649369760	81936	149.41	7790	8080	7430	10150	5470	7810	7925.33	1.63	0	21334	8110	7960	7780	7630	7450	8035	7705	107	2340	500	5460	10	1	21316062	1718	7.50	0.97	12	0.38	1075.00	8292.00	27500	20240102	-70.69	6770	20241210	19.05	8080	-0.25	20250103	7430	8.48	20250103	24750	-67.43	20240103	6770	19.05	20241210	2.48	N	425040	500	106 억		347144	N	N	167	N	00	N
124	20250103	141113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8070	260	2	3.33	602961380	76170	138.89	7790	8080	7430	10150	5470	7810	7916.00	1.63	0	18863	8110	7960	7780	7630	7450	8035	7705	107	2340	500	5460	10	1	21316062	1720	7.51	0.97	12	0.36	1075.00	8292.00	27500	20240102	-70.65	6770	20241210	19.20	8080	-0.12	20250103	7430	8.61	20250103	24750	-67.39	20240103	6770	19.20	20241210	2.48	N	425040	500	106 억		347144	N	N	167	N	00	N
125	20250103	131114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8070	260	2	3.33	568964790	71944	131.19	7790	8080	7430	10150	5470	7810	7908.44	1.63	0	17808	8110	7960	7780	7630	7450	8035	7705	107	2340	500	5460	10	1	21316062	1720	7.51	0.97	12	0.34	1075.00	8292.00	27500	20240102	-70.65	6770	20241210	19.20	8080	-0.12	20250103	7430	8.61	20250103	24750	-67.39	20240103	6770	19.20	20241210	2.48	N	425040	500	106 억		347144	N	N	167	N	00	N
126	20250103	121113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8050	240	2	3.07	511115880	64765	118.10	7790	8080	7430	10150	5470	7810	7891.85	1.63	0	15516	8110	7960	7780	7630	7450	8035	7705	107	2340	500	5460	10	1	21316062	1716	7.49	0.97	12	0.30	1075.00	8292.00	27500	20240102	-70.73	6770	20241210	18.91	8080	-0.37	20250103	7430	8.34	20250103	24750	-67.47	20240103	6770	18.91	20241210	2.48	N	425040	500	106 억		347144	N	N	167	N	00	N
127	20250103	111114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8050	240	2	3.07	482979210	61266	111.72	7790	8080	7430	10150	5470	7810	7883.32	1.63	0	14355	8110	7960	7780	7630	7450	8035	7705	107	2340	500	5460	10	1	21316062	1716	7.49	0.97	12	0.29	1075.00	8292.00	27500	20240102	-70.73	6770	20241210	18.91	8080	-0.37	20250103	7430	8.34	20250103	24750	-67.47	20240103	6770	18.91	20241210	2.48	N	425040	500	106 억		347144	N	N	167	N	00	N
128	20250103	101110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8010	200	2	2.56	372005530	47463	86.55	7790	8050	7430	10150	5470	7810	7837.80	1.63	0	8540	8110	7960	7780	7630	7450	8035	7705	107	2340	500	5460	10	1	21316062	1707	7.45	0.97	12	0.22	1075.00	8292.00	27500	20240102	-70.87	6770	20241210	18.32	8050	-0.50	20250103	7430	7.81	20250103	24750	-67.64	20240103	6770	18.32	20241210	2.48	N	425040	500	106 억		347144	N	N	167	N	00	N
129	20250103	091113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7760	-50	5	-0.64	197139540	25500	46.50	7790	7900	7430	10150	5470	7810	7730.96	1.63	0	2162	8110	7960	7780	7630	7450	8035	7705	107	2340	500	5460	10	1	21316062	1654	7.22	0.94	12	0.12	1075.00	8292.00	27500	20240102	-71.78	6770	20241210	14.62	7930	-2.14	20250102	7430	4.44	20250103	24750	-68.65	20240103	6770	14.62	20241210	2.48	N	425040	500	106 억		347144	N	N	167	N	00	N
130	20250102	161100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7810	-20	5	-0.26	420050690	54246	167.54	7770	7930	7600	10170	5490	7830	7743.44	1.58	0	12442	8063	7946	7783	7666	7503	8005	7725	107	2340	500	5480	10	1	21316062	1665	7.27	0.94	12	0.25	1075.00	8292.00	27500	20240102	-71.60	6770	20241210	15.36	7930	-1.51	20250102	7600	2.76	20250102	27500	-71.60	20240102	6770	15.36	20241210	2.55	N	425040	500	106 억		337743	N	N	167	N	00	N
131	20250102	151102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7810	-20	5	-0.26	407882870	52689	162.73	7770	7930	7600	10170	5490	7830	7741.33	1.58	0	12676	8063	7946	7783	7666	7503	8005	7725	107	2340	500	5480	10	1	21316062	1665	7.27	0.94	12	0.25	1075.00	8292.00	27500	20240102	-71.60	6770	20241210	15.36	7930	-1.51	20250102	7600	2.76	20250102	27500	-71.60	20240102	6770	15.36	20241210	2.55	N	425040	500	106 억		337743	N	N	1002	N	00	N
132	20250102	141059	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7780	-50	5	-0.64	355685170	45978	142.00	7770	7930	7600	10170	5490	7830	7735.99	1.58	0	8253	8063	7946	7783	7666	7503	8005	7725	107	2340	500	5480	10	1	21316062	1658	7.24	0.94	12	0.22	1075.00	8292.00	27500	20240102	-71.71	6770	20241210	14.92	7930	-1.89	20250102	7600	2.37	20250102	27500	-71.71	20240102	6770	14.92	20241210	2.55	N	425040	500	106 억		337743	N	N	1002	N	00	N
133	20250102	131103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7920	90	2	1.15	321008610	41544	128.31	7770	7920	7600	10170	5490	7830	7726.95	1.58	0	6526	8063	7946	7783	7666	7503	8005	7725	107	2340	500	5480	10	1	21316062	1688	7.37	0.96	12	0.19	1075.00	8292.00	27500	20240102	-71.20	6770	20241210	16.99	7920	0.00	20250102	7600	4.21	20250102	27500	-71.20	20240102	6770	16.99	20241210	2.55	N	425040	500	106 억		337743	N	N	1002	N	00	N
134	20250102	121100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7840	10	2	0.13	285352030	37015	114.32	7770	7920	7600	10170	5490	7830	7709.09	1.58	0	7319	8063	7946	7783	7666	7503	8005	7725	107	2340	500	5480	10	1	21316062	1671	7.29	0.95	12	0.17	1075.00	8292.00	27500	20240102	-71.49	6770	20241210	15.81	7920	-1.01	20250102	7600	3.16	20250102	27500	-71.49	20240102	6770	15.81	20241210	2.55	N	425040	500	106 억		337743	N	N	1002	N	00	N
135	20250102	111051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7760	-70	5	-0.89	235173420	30593	94.49	7770	7830	7600	10170	5490	7830	7687.16	1.58	0	6837	8063	7946	7783	7666	7503	8005	7725	107	2340	500	5480	10	1	21316062	1654	7.22	0.94	12	0.14	1075.00	8292.00	27500	20240102	-71.78	6770	20241210	14.62	7830	-0.89	20250102	7600	2.11	20250102	27500	-71.78	20240102	6770	14.62	20241210	2.55	N	425040	500	106 억		337743	N	N	1002	N	00	N
136	20250102	101057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7730	-100	5	-1.28	29093220	3766	11.63	7770	7780	7640	10170	5490	7830	7725.23	1.58	0	-2233	8063	7946	7783	7666	7503	8005	7725	107	2340	500	5480	10	1	21316062	1648	7.19	0.93	12	0.02	1075.00	8292.00	27500	20240102	-71.89	6770	20241210	14.18	7780	-0.64	20250102	7640	1.18	20250102	27500	-71.89	20240102	6770	14.18	20241210	2.55	N	425040	500	106 억		337743	N	N	1002	N	00	N
137	20250102	091047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	7830	0	3	0.00	0	0	0.00	0	0	0	10170	5490	7830	0.00	1.58	0	0	8063	7946	7783	7666	7503	8005	7725	107	2340	500	5480	10	1	21316062	1669	7.28	0.94	12	0.00	1075.00	8292.00	27500	20240102	-71.53	6770	20241210	15.66	0	0.00	0	0	0.00	0	27500	-71.53	20240102	6770	15.66	20241210	2.55	N	425040	500	106 억		337743	N	N	1002	N	00	N