KissMeData/089980/price/prices-20240101.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	20240123	120720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20900	150	2	0.72	436081350	20943	40.96	20900	21100	20650	26950	14550	20750	20822.30	2.26	0	3513	21583	21166	20783	20366	19983	20975	20175	80	6200	500	15350	50	1	15989037	3342	45.04	1.76	12	0.13	464.00	11845.00	36600	20230306	-42.90	17700	20231031	18.08	23500	-11.06	20240110	20300	2.96	20240117	36600	-42.90	20230306	17700	18.08	20231031	1.81	N	089980	500	79 억		361893	N	N	461	N	00	N
3	20240123	110717	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20850	100	2	0.48	387620700	18623	36.42	20900	21100	20650	26950	14550	20750	20814.08	2.26	0	3546	21583	21166	20783	20366	19983	20975	20175	80	6200	500	15350	50	1	15989037	3334	44.94	1.76	12	0.12	464.00	11845.00	36600	20230306	-43.03	17700	20231031	17.80	23500	-11.28	20240110	20300	2.71	20240117	36600	-43.03	20230306	17700	17.80	20231031	1.81	N	089980	500	79 억		361893	N	N	461	N	00	N
4	20240123	100717	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21000	250	2	1.20	286137900	13760	26.91	20900	21100	20650	26950	14550	20750	20794.91	2.26	0	3792	21583	21166	20783	20366	19983	20975	20175	80	6200	500	15350	50	1	15989037	3358	45.26	1.77	12	0.09	464.00	11845.00	36600	20230306	-42.62	17700	20231031	18.64	23500	-10.64	20240110	20300	3.45	20240117	36600	-42.62	20230306	17700	18.64	20231031	1.81	N	089980	500	79 억		361893	N	N	461	N	00	N
5	20240123	090718	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20950	200	2	0.96	53455650	2573	5.03	20900	20950	20650	26950	14550	20750	20775.61	2.26	0	514	21583	21166	20783	20366	19983	20975	20175	80	6200	500	15350	50	1	15989037	3350	45.15	1.77	12	0.02	464.00	11845.00	36600	20230306	-42.76	17700	20231031	18.36	23500	-10.85	20240110	20300	3.20	20240117	36600	-42.76	20230306	17700	18.36	20231031	1.81	N	089980	500	79 억		361893	N	N	461	N	00	N
6	20240119	160712	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20950	500	2	2.44	1120915600	53337	134.70	20650	21300	20650	26550	14350	20450	21016.29	2.03	0	9738	21083	20766	20533	20216	19983	20650	20100	80	6100	500	15130	50	1	15989037	3350	45.15	1.77	12	0.33	464.00	11845.00	36600	20230306	-42.76	17700	20231031	18.36	23500	-10.85	20240110	20300	3.20	20240117	36600	-42.76	20230306	17700	18.36	20231031	1.80	N	089980	500	79 억		324451	N	N	462	N	00	N
7	20240119	150715	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20850	400	2	1.96	1058377150	50335	127.12	20650	21300	20650	26550	14350	20450	21026.66	2.03	0	10042	21083	20766	20533	20216	19983	20650	20100	80	6100	500	15130	50	1	15989037	3334	44.94	1.76	12	0.31	464.00	11845.00	36600	20230306	-43.03	17700	20231031	17.80	23500	-11.28	20240110	20300	2.71	20240117	36600	-43.03	20230306	17700	17.80	20231031	1.80	N	089980	500	79 억		324451	N	N	584	N	00	N
8	20240119	140713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20800	350	2	1.71	951643000	45209	114.18	20650	21300	20650	26550	14350	20450	21049.86	2.03	0	10575	21083	20766	20533	20216	19983	20650	20100	80	6100	500	15130	50	1	15989037	3326	44.83	1.76	12	0.28	464.00	11845.00	36600	20230306	-43.17	17700	20231031	17.51	23500	-11.49	20240110	20300	2.46	20240117	36600	-43.17	20230306	17700	17.51	20231031	1.80	N	089980	500	79 억		324451	N	N	584	N	00	N
9	20240119	130713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21000	550	2	2.69	800947100	38026	96.03	20650	21300	20650	26550	14350	20450	21063.14	2.03	0	13258	21083	20766	20533	20216	19983	20650	20100	80	6100	500	15130	50	1	15989037	3358	45.26	1.77	12	0.24	464.00	11845.00	36600	20230306	-42.62	17700	20231031	18.64	23500	-10.64	20240110	20300	3.45	20240117	36600	-42.62	20230306	17700	18.64	20231031	1.80	N	089980	500	79 억		324451	N	N	584	N	00	N
10	20240119	120717	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20950	500	2	2.44	772754400	36682	92.64	20650	21300	20650	26550	14350	20450	21066.31	2.03	0	13199	21083	20766	20533	20216	19983	20650	20100	80	6100	500	15130	50	1	15989037	3350	45.15	1.77	12	0.23	464.00	11845.00	36600	20230306	-42.76	17700	20231031	18.36	23500	-10.85	20240110	20300	3.20	20240117	36600	-42.76	20230306	17700	18.36	20231031	1.80	N	089980	500	79 억		324451	N	N	584	N	00	N
11	20240119	110716	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20900	450	2	2.20	706968800	33547	84.72	20650	21300	20650	26550	14350	20450	21073.98	2.03	0	13730	21083	20766	20533	20216	19983	20650	20100	80	6100	500	15130	50	1	15989037	3342	45.04	1.76	12	0.21	464.00	11845.00	36600	20230306	-42.90	17700	20231031	18.08	23500	-11.06	20240110	20300	2.96	20240117	36600	-42.90	20230306	17700	18.08	20231031	1.80	N	089980	500	79 억		324451	N	N	584	N	00	N
12	20240119	100720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21200	750	2	3.67	556462400	26369	66.60	20650	21300	20650	26550	14350	20450	21102.90	2.03	0	11156	21083	20766	20533	20216	19983	20650	20100	80	6100	500	15130	50	1	15989037	3390	45.69	1.79	12	0.16	464.00	11845.00	36600	20230306	-42.08	17700	20231031	19.77	23500	-9.79	20240110	20300	4.43	20240117	36600	-42.08	20230306	17700	19.77	20231031	1.80	N	089980	500	79 억		324451	N	N	584	N	00	N
13	20240119	090712	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21150	700	2	3.42	93981300	4489	11.34	20650	21200	20650	26550	14350	20450	20935.91	2.03	0	2036	21083	20766	20533	20216	19983	20650	20100	80	6100	500	15130	50	1	15989037	3382	45.58	1.79	12	0.03	464.00	11845.00	36600	20230306	-42.21	17700	20231031	19.49	23500	-10.00	20240110	20300	4.19	20240117	36600	-42.21	20230306	17700	19.49	20231031	1.80	N	089980	500	79 억		324451	N	N	584	N	00	N
14	20240118	160711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20450	-150	5	-0.73	811078600	39434	49.32	20600	20850	20300	26750	14450	20600	20568.01	2.05	0	-3416	22000	21300	20800	20100	19600	21050	19850	80	6150	500	15240	50	1	15989037	3270	44.07	1.73	12	0.25	464.00	11845.00	36600	20230306	-44.13	17700	20231031	15.54	23500	-12.98	20240110	20300	0.74	20240118	36600	-44.13	20230306	17700	15.54	20231031	1.79	N	089980	500	79 억		328420	N	N	584	N	00	N
15	20240118	150712	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20600	0	3	0.00	770212350	37437	46.83	20600	20850	20300	26750	14450	20600	20573.56	2.05	0	-3717	22000	21300	20800	20100	19600	21050	19850	80	6150	500	15240	50	1	15989037	3294	44.40	1.74	12	0.23	464.00	11845.00	36600	20230306	-43.72	17700	20231031	16.38	23500	-12.34	20240110	20300	1.48	20240118	36600	-43.72	20230306	17700	16.38	20231031	1.79	N	089980	500	79 억		328420	N	N	289	N	00	N
16	20240118	140713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20400	-200	5	-0.97	690493000	33539	41.95	20600	20850	20300	26750	14450	20600	20587.76	2.05	0	-3882	22000	21300	20800	20100	19600	21050	19850	80	6150	500	15240	50	1	15989037	3262	43.97	1.72	12	0.21	464.00	11845.00	36600	20230306	-44.26	17700	20231031	15.25	23500	-13.19	20240110	20300	0.49	20240118	36600	-44.26	20230306	17700	15.25	20231031	1.79	N	089980	500	79 억		328420	N	N	289	N	00	N
17	20240118	130712	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20600	0	3	0.00	454902900	22021	27.54	20600	20850	20350	26750	14450	20600	20657.69	2.05	0	-537	22000	21300	20800	20100	19600	21050	19850	80	6150	500	15240	50	1	15989037	3294	44.40	1.74	12	0.14	464.00	11845.00	36600	20230306	-43.72	17700	20231031	16.38	23500	-12.34	20240110	20300	1.48	20240117	36600	-43.72	20230306	17700	16.38	20231031	1.79	N	089980	500	79 억		328420	N	N	289	N	00	N
18	20240118	120714	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20600	0	3	0.00	427574950	20695	25.88	20600	20850	20350	26750	14450	20600	20660.79	2.05	0	-291	22000	21300	20800	20100	19600	21050	19850	80	6150	500	15240	50	1	15989037	3294	44.40	1.74	12	0.13	464.00	11845.00	36600	20230306	-43.72	17700	20231031	16.38	23500	-12.34	20240110	20300	1.48	20240117	36600	-43.72	20230306	17700	16.38	20231031	1.79	N	089980	500	79 억		328420	N	N	289	N	00	N
19	20240118	110714	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20800	200	2	0.97	304089950	14719	18.41	20600	20850	20350	26750	14450	20600	20659.69	2.05	0	1840	22000	21300	20800	20100	19600	21050	19850	80	6150	500	15240	50	1	15989037	3326	44.83	1.76	12	0.09	464.00	11845.00	36600	20230306	-43.17	17700	20231031	17.51	23500	-11.49	20240110	20300	2.46	20240117	36600	-43.17	20230306	17700	17.51	20231031	1.79	N	089980	500	79 억		328420	N	N	289	N	00	N
20	20240118	100710	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20750	150	2	0.73	172501600	8368	10.47	20600	20850	20350	26750	14450	20600	20614.44	2.05	0	1920	22000	21300	20800	20100	19600	21050	19850	80	6150	500	15240	50	1	15989037	3318	44.72	1.75	12	0.05	464.00	11845.00	36600	20230306	-43.31	17700	20231031	17.23	23500	-11.70	20240110	20300	2.22	20240117	36600	-43.31	20230306	17700	17.23	20231031	1.79	N	089980	500	79 억		328420	N	N	289	N	00	N
21	20240118	090711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20650	50	2	0.24	21387500	1036	1.30	20600	20750	20600	26750	14450	20600	20644.31	2.05	0	236	22000	21300	20800	20100	19600	21050	19850	80	6150	500	15240	50	1	15989037	3302	44.50	1.74	12	0.01	464.00	11845.00	36600	20230306	-43.58	17700	20231031	16.67	23500	-12.13	20240110	20300	1.72	20240117	36600	-43.58	20230306	17700	16.67	20231031	1.79	N	089980	500	79 억		328420	N	N	289	N	00	N
22	20240117	160710	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20600	-700	5	-3.29	1643398000	79783	153.09	21500	21500	20300	27650	14950	21300	20598.35	2.00	0	11164	22166	21732	21466	21032	20766	21600	20900	80	6350	500	15760	50	1	15989037	3294	44.40	1.74	12	0.50	464.00	11845.00	36600	20230306	-43.72	17700	20231031	16.38	23500	-12.34	20240110	20300	1.48	20240117	36600	-43.72	20230306	17700	16.38	20231031	1.86	N	089980	500	79 억		319071	N	N	289	N	00	N
23	20240117	150713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20600	-700	5	-3.29	1578307500	76620	147.02	21500	21500	20300	27650	14950	21300	20599.16	2.00	0	10153	22166	21732	21466	21032	20766	21600	20900	80	6350	500	15760	50	1	15989037	3294	44.40	1.74	12	0.48	464.00	11845.00	36600	20230306	-43.72	17700	20231031	16.38	23500	-12.34	20240110	20300	1.48	20240117	36600	-43.72	20230306	17700	16.38	20231031	1.86	N	089980	500	79 억		319071	N	N	779	N	00	N
24	20240117	140711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20550	-750	5	-3.52	1483983400	72016	138.18	21500	21500	20300	27650	14950	21300	20606.30	2.00	0	10323	22166	21732	21466	21032	20766	21600	20900	80	6350	500	15760	50	1	15989037	3286	44.29	1.73	12	0.45	464.00	11845.00	36600	20230306	-43.85	17700	20231031	16.10	23500	-12.55	20240110	20300	1.23	20240117	36600	-43.85	20230306	17700	16.10	20231031	1.86	N	089980	500	79 억		319071	N	N	779	N	00	N
25	20240117	130711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20400	-900	5	-4.23	1335405750	64750	124.24	21500	21500	20300	27650	14950	21300	20624.03	2.00	0	10679	22166	21732	21466	21032	20766	21600	20900	80	6350	500	15760	50	1	15989037	3262	43.97	1.72	12	0.40	464.00	11845.00	36600	20230306	-44.26	17700	20231031	15.25	23500	-13.19	20240110	20300	0.49	20240117	36600	-44.26	20230306	17700	15.25	20231031	1.86	N	089980	500	79 억		319071	N	N	779	N	00	N
26	20240117	120712	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20450	-850	5	-3.99	1236410350	59894	114.92	21500	21500	20350	27650	14950	21300	20643.31	2.00	0	10686	22166	21732	21466	21032	20766	21600	20900	80	6350	500	15760	50	1	15989037	3270	44.07	1.73	12	0.37	464.00	11845.00	36600	20230306	-44.13	17700	20231031	15.54	23500	-12.98	20240110	20350	0.49	20240117	36600	-44.13	20230306	17700	15.54	20231031	1.86	N	089980	500	79 억		319071	N	N	779	N	00	N
27	20240117	110713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20450	-850	5	-3.99	993786700	48006	92.11	21500	21500	20350	27650	14950	21300	20701.30	2.00	0	7479	22166	21732	21466	21032	20766	21600	20900	80	6350	500	15760	50	1	15989037	3270	44.07	1.73	12	0.30	464.00	11845.00	36600	20230306	-44.13	17700	20231031	15.54	23500	-12.98	20240110	20350	0.49	20240117	36600	-44.13	20230306	17700	15.54	20231031	1.86	N	089980	500	79 억		319071	N	N	779	N	00	N
28	20240117	100709	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20400	-900	5	-4.23	780941800	37615	72.18	21500	21500	20400	27650	14950	21300	20761.45	2.00	0	3551	22166	21732	21466	21032	20766	21600	20900	80	6350	500	15760	50	1	15989037	3262	43.97	1.72	12	0.24	464.00	11845.00	36600	20230306	-44.26	17700	20231031	15.25	23500	-13.19	20240110	20400	0.00	20240117	36600	-44.26	20230306	17700	15.25	20231031	1.86	N	089980	500	79 억		319071	N	N	779	N	00	N
29	20240117	090713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21050	-250	5	-1.17	54804650	2574	4.94	21500	21500	21050	27650	14950	21300	21291.63	2.00	0	-216	22166	21732	21466	21032	20766	21600	20900	80	6350	500	15760	50	1	15989037	3366	45.37	1.78	12	0.02	464.00	11845.00	36600	20230306	-42.49	17700	20231031	18.93	23500	-10.43	20240110	20700	1.69	20240108	36600	-42.49	20230306	17700	18.93	20231031	1.86	N	089980	500	79 억		319071	N	N	779	N	00	N
30	20240116	160709	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21300	-400	5	-1.84	1100544500	51400	60.58	21500	21900	21200	28200	15200	21700	21411.98	2.02	0	-4657	22366	22032	21616	21282	20866	22200	21450	80	6500	500	16050	50	1	15989037	3406	45.91	1.80	12	0.32	464.00	11845.00	36600	20230306	-41.80	17700	20231031	20.34	23500	-9.36	20240110	20700	2.90	20240108	36600	-41.80	20230306	17700	20.34	20231031	1.88	N	089980	500	79 억		322321	N	N	779	N	00	N
31	20240116	150708	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21350	-350	5	-1.61	1035556050	48347	56.98	21500	21900	21200	28200	15200	21700	21419.24	2.02	0	-3651	22366	22032	21616	21282	20866	22200	21450	80	6500	500	16050	50	1	15989037	3414	46.01	1.80	12	0.30	464.00	11845.00	36600	20230306	-41.67	17700	20231031	20.62	23500	-9.15	20240110	20700	3.14	20240108	36600	-41.67	20230306	17700	20.62	20231031	1.88	N	089980	500	79 억		322321	N	N	552	N	00	N
32	20240116	140710	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21400	-300	5	-1.38	938652350	43804	51.63	21500	21900	21200	28200	15200	21700	21428.46	2.02	0	-3071	22366	22032	21616	21282	20866	22200	21450	80	6500	500	16050	50	1	15989037	3422	46.12	1.81	12	0.27	464.00	11845.00	36600	20230306	-41.53	17700	20231031	20.90	23500	-8.94	20240110	20700	3.38	20240108	36600	-41.53	20230306	17700	20.90	20231031	1.88	N	089980	500	79 억		322321	N	N	552	N	00	N
33	20240116	130711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21550	-150	5	-0.69	896805150	41854	49.33	21500	21900	21200	28200	15200	21700	21426.99	2.02	0	-2222	22366	22032	21616	21282	20866	22200	21450	80	6500	500	16050	50	1	15989037	3446	46.44	1.82	12	0.26	464.00	11845.00	36600	20230306	-41.12	17700	20231031	21.75	23500	-8.30	20240110	20700	4.11	20240108	36600	-41.12	20230306	17700	21.75	20231031	1.88	N	089980	500	79 억		322321	N	N	552	N	00	N
34	20240116	120709	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21400	-300	5	-1.38	700138650	32664	38.50	21500	21900	21200	28200	15200	21700	21434.57	2.02	0	-2529	22366	22032	21616	21282	20866	22200	21450	80	6500	500	16050	50	1	15989037	3422	46.12	1.81	12	0.20	464.00	11845.00	36600	20230306	-41.53	17700	20231031	20.90	23500	-8.94	20240110	20700	3.38	20240108	36600	-41.53	20230306	17700	20.90	20231031	1.88	N	089980	500	79 억		322321	N	N	552	N	00	N
35	20240116	110707	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21350	-350	5	-1.61	604856000	28205	33.24	21500	21900	21200	28200	15200	21700	21444.99	2.02	0	-1835	22366	22032	21616	21282	20866	22200	21450	80	6500	500	16050	50	1	15989037	3414	46.01	1.80	12	0.18	464.00	11845.00	36600	20230306	-41.67	17700	20231031	20.62	23500	-9.15	20240110	20700	3.14	20240108	36600	-41.67	20230306	17700	20.62	20231031	1.88	N	089980	500	79 억		322321	N	N	552	N	00	N
36	20240116	100709	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21250	-450	5	-2.07	413318250	19196	22.62	21500	21900	21250	28200	15200	21700	21531.48	2.02	0	-663	22366	22032	21616	21282	20866	22200	21450	80	6500	500	16050	50	1	15989037	3398	45.80	1.79	12	0.12	464.00	11845.00	36600	20230306	-41.94	17700	20231031	20.06	23500	-9.57	20240110	20700	2.66	20240108	36600	-41.94	20230306	17700	20.06	20231031	1.88	N	089980	500	79 억		322321	N	N	552	N	00	N
37	20240116	090707	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21600	-100	5	-0.46	38272500	1772	2.09	21500	21850	21500	28200	15200	21700	21598.48	2.02	0	340	22366	22032	21616	21282	20866	22200	21450	80	6500	500	16050	50	1	15989037	3454	46.55	1.82	12	0.01	464.00	11845.00	36600	20230306	-40.98	17700	20231031	22.03	23500	-8.09	20240110	20700	4.35	20240108	36600	-40.98	20230306	17700	22.03	20231031	1.88	N	089980	500	79 억		322321	N	N	552	N	00	N
38	20240115	160706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21700	250	2	1.17	1833385050	84468	123.02	21550	21950	21200	27850	15050	21450	21705.09	2.00	0	4007	22350	21900	21600	21150	20850	21750	21000	80	6400	500	15870	50	1	15989037	3470	46.77	1.83	12	0.53	464.00	11845.00	36600	20230306	-40.71	17700	20231031	22.60	23500	-7.66	20240110	20700	4.83	20240108	36600	-40.71	20230306	17700	22.60	20231031	1.90	N	089980	500	79 억		320509	N	N	552	N	00	N
39	20240115	150707	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21800	350	2	1.63	1639987700	75538	110.01	21550	21950	21200	27850	15050	21450	21710.76	2.00	0	4820	22350	21900	21600	21150	20850	21750	21000	80	6400	500	15870	50	1	15989037	3486	46.98	1.84	12	0.47	464.00	11845.00	36600	20230306	-40.44	17700	20231031	23.16	23500	-7.23	20240110	20700	5.31	20240108	36600	-40.44	20230306	17700	23.16	20231031	1.90	N	089980	500	79 억		320509	N	N	1212	N	00	N
40	20240115	140708	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21850	400	2	1.86	1458126850	67216	97.89	21550	21950	21200	27850	15050	21450	21693.15	2.00	0	7400	22350	21900	21600	21150	20850	21750	21000	80	6400	500	15870	50	1	15989037	3494	47.09	1.84	12	0.42	464.00	11845.00	36600	20230306	-40.30	17700	20231031	23.45	23500	-7.02	20240110	20700	5.56	20240108	36600	-40.30	20230306	17700	23.45	20231031	1.90	N	089980	500	79 억		320509	N	N	1212	N	00	N
41	20240115	130706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21800	350	2	1.63	1227510350	56656	82.51	21550	21900	21200	27850	15050	21450	21666.03	2.00	0	7468	22350	21900	21600	21150	20850	21750	21000	80	6400	500	15870	50	1	15989037	3486	46.98	1.84	12	0.35	464.00	11845.00	36600	20230306	-40.44	17700	20231031	23.16	23500	-7.23	20240110	20700	5.31	20240108	36600	-40.44	20230306	17700	23.16	20231031	1.90	N	089980	500	79 억		320509	N	N	1212	N	00	N
42	20240115	120707	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21800	350	2	1.63	1082441800	50005	72.83	21550	21900	21200	27850	15050	21450	21646.67	2.00	0	6347	22350	21900	21600	21150	20850	21750	21000	80	6400	500	15870	50	1	15989037	3486	46.98	1.84	12	0.31	464.00	11845.00	36600	20230306	-40.44	17700	20231031	23.16	23500	-7.23	20240110	20700	5.31	20240108	36600	-40.44	20230306	17700	23.16	20231031	1.90	N	089980	500	79 억		320509	N	N	1212	N	00	N
43	20240115	110706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21800	350	2	1.63	898154200	41535	60.49	21550	21900	21200	27850	15050	21450	21624.03	2.00	0	7581	22350	21900	21600	21150	20850	21750	21000	80	6400	500	15870	50	1	15989037	3486	46.98	1.84	12	0.26	464.00	11845.00	36600	20230306	-40.44	17700	20231031	23.16	23500	-7.23	20240110	20700	5.31	20240108	36600	-40.44	20230306	17700	23.16	20231031	1.90	N	089980	500	79 억		320509	N	N	1212	N	00	N
44	20240115	100703	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21700	250	2	1.17	466162600	21630	31.50	21550	21800	21200	27850	15050	21450	21551.67	2.00	0	2231	22350	21900	21600	21150	20850	21750	21000	80	6400	500	15870	50	1	15989037	3470	46.77	1.83	12	0.14	464.00	11845.00	36600	20230306	-40.71	17700	20231031	22.60	23500	-7.66	20240110	20700	4.83	20240108	36600	-40.71	20230306	17700	22.60	20231031	1.90	N	089980	500	79 억		320509	N	N	1212	N	00	N
45	20240115	090707	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21300	-150	5	-0.70	100740700	4703	6.85	21550	21650	21200	27850	15050	21450	21420.52	2.00	0	164	22350	21900	21600	21150	20850	21750	21000	80	6400	500	15870	50	1	15989037	3406	45.91	1.80	12	0.03	464.00	11845.00	36600	20230306	-41.80	17700	20231031	20.34	23500	-9.36	20240110	20700	2.90	20240108	36600	-41.80	20230306	17700	20.34	20231031	1.90	N	089980	500	79 억		320509	N	N	1212	N	00	N
46	20240112	160702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21450	-450	5	-2.05	1462301550	68024	28.58	21900	22050	21300	28450	15350	21900	21496.85	2.00	0	-7417	23700	22800	22350	21450	21000	22575	21225	80	6550	500	16200	50	1	15989037	3430	46.23	1.81	12	0.43	464.00	11845.00	36600	20230306	-41.39	17700	20231031	21.19	23500	-8.72	20240110	20700	3.62	20240108	36600	-41.39	20230306	17700	21.19	20231031	1.82	N	089980	500	79 억		319493	N	N	1212	N	00	N
47	20240112	150705	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21350	-550	5	-2.51	1383877200	64358	27.04	21900	22050	21300	28450	15350	21900	21502.80	2.00	0	-6999	23700	22800	22350	21450	21000	22575	21225	80	6550	500	16200	50	1	15989037	3414	46.01	1.80	12	0.40	464.00	11845.00	36600	20230306	-41.67	17700	20231031	20.62	23500	-9.15	20240110	20700	3.14	20240108	36600	-41.67	20230306	17700	20.62	20231031	1.82	N	089980	500	79 억		319493	N	N	151	N	00	N
48	20240112	140704	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21350	-550	5	-2.51	1224923600	56915	23.91	21900	22050	21350	28450	15350	21900	21521.98	2.00	0	-6199	23700	22800	22350	21450	21000	22575	21225	80	6550	500	16200	50	1	15989037	3414	46.01	1.80	12	0.36	464.00	11845.00	36600	20230306	-41.67	17700	20231031	20.62	23500	-9.15	20240110	20700	3.14	20240108	36600	-41.67	20230306	17700	20.62	20231031	1.82	N	089980	500	79 억		319493	N	N	151	N	00	N
49	20240112	130701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21450	-450	5	-2.05	1073137300	49827	20.93	21900	22050	21350	28450	15350	21900	21537.26	2.00	0	-3413	23700	22800	22350	21450	21000	22575	21225	80	6550	500	16200	50	1	15989037	3430	46.23	1.81	12	0.31	464.00	11845.00	36600	20230306	-41.39	17700	20231031	21.19	23500	-8.72	20240110	20700	3.62	20240108	36600	-41.39	20230306	17700	21.19	20231031	1.82	N	089980	500	79 억		319493	N	N	151	N	00	N
50	20240112	120705	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21500	-400	5	-1.83	966858650	44879	18.85	21900	22050	21350	28450	15350	21900	21543.68	2.00	0	-3051	23700	22800	22350	21450	21000	22575	21225	80	6550	500	16200	50	1	15989037	3438	46.34	1.82	12	0.28	464.00	11845.00	36600	20230306	-41.26	17700	20231031	21.47	23500	-8.51	20240110	20700	3.86	20240108	36600	-41.26	20230306	17700	21.47	20231031	1.82	N	089980	500	79 억		319493	N	N	151	N	00	N
51	20240112	110701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21600	-300	5	-1.37	877795350	40739	17.11	21900	22050	21350	28450	15350	21900	21546.81	2.00	0	-2256	23700	22800	22350	21450	21000	22575	21225	80	6550	500	16200	50	1	15989037	3454	46.55	1.82	12	0.25	464.00	11845.00	36600	20230306	-40.98	17700	20231031	22.03	23500	-8.09	20240110	20700	4.35	20240108	36600	-40.98	20230306	17700	22.03	20231031	1.82	N	089980	500	79 억		319493	N	N	151	N	00	N
52	20240112	100701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21400	-500	5	-2.28	634476650	29430	12.36	21900	22050	21350	28450	15350	21900	21558.84	2.00	0	-4718	23700	22800	22350	21450	21000	22575	21225	80	6550	500	16200	50	1	15989037	3422	46.12	1.81	12	0.18	464.00	11845.00	36600	20230306	-41.53	17700	20231031	20.90	23500	-8.94	20240110	20700	3.38	20240108	36600	-41.53	20230306	17700	20.90	20231031	1.82	N	089980	500	79 억		319493	N	N	151	N	00	N
53	20240112	090702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21800	-100	5	-0.46	146076500	6697	2.81	21900	22050	21600	28450	15350	21900	21812.23	2.00	0	-94	23700	22800	22350	21450	21000	22575	21225	80	6550	500	16200	50	1	15989037	3486	46.98	1.84	12	0.04	464.00	11845.00	36600	20230306	-40.44	17700	20231031	23.16	23500	-7.23	20240110	20700	5.31	20240108	36600	-40.44	20230306	17700	23.16	20231031	1.82	N	089980	500	79 억		319493	N	N	151	N	00	N
54	20240111	160658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21900	-1050	5	-4.58	5354913400	237671	66.13	22700	23250	21900	29800	16100	22950	22531.80	2.33	0	-48910	24583	23766	22683	21866	20783	24175	22275	80	6850	500	16980	50	1	15989037	3502	47.20	1.85	12	1.49	464.00	11845.00	36600	20230306	-40.16	17700	20231031	23.73	23500	-6.81	20240110	20700	5.80	20240108	36600	-40.16	20230306	17700	23.73	20231031	1.84	N	089980	500	79 억		372282	N	N	151	N	00	N
55	20240111	150702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22050	-900	5	-3.92	5158255400	228707	63.64	22700	23250	21950	29800	16100	22950	22553.98	2.33	0	-46497	24583	23766	22683	21866	20783	24175	22275	80	6850	500	16980	50	1	15989037	3526	47.52	1.86	12	1.43	464.00	11845.00	36600	20230306	-39.75	17700	20231031	24.58	23500	-6.17	20240110	20700	6.52	20240108	36600	-39.75	20230306	17700	24.58	20231031	1.84	N	089980	500	79 억		372282	N	N	833	N	00	N
56	20240111	140700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22000	-950	5	-4.14	4662863900	206202	57.38	22700	23250	22000	29800	16100	22950	22613.08	2.33	0	-39406	24583	23766	22683	21866	20783	24175	22275	80	6850	500	16980	50	1	15989037	3518	47.41	1.86	12	1.29	464.00	11845.00	36600	20230306	-39.89	17700	20231031	24.29	23500	-6.38	20240110	20700	6.28	20240108	36600	-39.89	20230306	17700	24.29	20231031	1.84	N	089980	500	79 억		372282	N	N	833	N	00	N
57	20240111	130658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22200	-750	5	-3.27	4267451750	188283	52.39	22700	23250	22100	29800	16100	22950	22665.09	2.33	0	-35335	24583	23766	22683	21866	20783	24175	22275	80	6850	500	16980	50	1	15989037	3550	47.84	1.87	12	1.18	464.00	11845.00	36600	20230306	-39.34	17700	20231031	25.42	23500	-5.53	20240110	20700	7.25	20240108	36600	-39.34	20230306	17700	25.42	20231031	1.84	N	089980	500	79 억		372282	N	N	833	N	00	N
58	20240111	120659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22250	-700	5	-3.05	3710136800	163175	45.41	22700	23250	22200	29800	16100	22950	22737.16	2.33	0	-28731	24583	23766	22683	21866	20783	24175	22275	80	6850	500	16980	50	1	15989037	3558	47.95	1.88	12	1.02	464.00	11845.00	36600	20230306	-39.21	17700	20231031	25.71	23500	-5.32	20240110	20700	7.49	20240108	36600	-39.21	20230306	17700	25.71	20231031	1.84	N	089980	500	79 억		372282	N	N	833	N	00	N
59	20240111	110702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22750	-200	5	-0.87	2880716450	126183	35.11	22700	23250	22300	29800	16100	22950	22829.67	2.33	0	-22451	24583	23766	22683	21866	20783	24175	22275	80	6850	500	16980	50	1	15989037	3638	49.03	1.92	12	0.79	464.00	11845.00	36600	20230306	-37.84	17700	20231031	28.53	23500	-3.19	20240110	20700	9.90	20240108	36600	-37.84	20230306	17700	28.53	20231031	1.84	N	089980	500	79 억		372282	N	N	833	N	00	N
60	20240111	100659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22850	-100	5	-0.44	1269026800	56012	15.59	22700	22950	22300	29800	16100	22950	22656.32	2.33	0	-3873	24583	23766	22683	21866	20783	24175	22275	80	6850	500	16980	50	1	15989037	3653	49.25	1.93	12	0.35	464.00	11845.00	36600	20230306	-37.57	17700	20231031	29.10	23500	-2.77	20240110	20700	10.39	20240108	36600	-37.57	20230306	17700	29.10	20231031	1.84	N	089980	500	79 억		372282	N	N	833	N	00	N
61	20240111	090659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22600	-350	5	-1.53	310862250	13761	3.83	22700	22800	22300	29800	16100	22950	22589.99	2.33	0	1242	24583	23766	22683	21866	20783	24175	22275	80	6850	500	16980	50	1	15989037	3614	48.71	1.91	12	0.09	464.00	11845.00	36600	20230306	-38.25	17700	20231031	27.68	23500	-3.83	20240110	20700	9.18	20240108	36600	-38.25	20230306	17700	27.68	20231031	1.84	N	089980	500	79 억		372282	N	N	833	N	00	N
62	20240110	160657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22950	1200	2	5.52	8150969400	357627	516.45	22000	23500	21600	28250	15250	21750	22791.62	2.45	0	-23284	22316	22032	21716	21432	21116	22175	21575	80	6500	500	16090	50	1	15989037	3669	49.46	1.94	12	2.24	464.00	11845.00	36600	20230306	-37.30	17700	20231031	29.66	23500	-2.34	20240110	20700	10.87	20240108	36600	-37.30	20230306	17700	29.66	20231031	1.87	N	089980	500	79 억		391344	N	N	833	N	00	N
63	20240110	150659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22900	1150	2	5.29	7843382950	344208	497.07	22000	23500	21600	28250	15250	21750	22786.75	2.45	0	-20996	22316	22032	21716	21432	21116	22175	21575	80	6500	500	16090	50	1	15989037	3661	49.35	1.93	12	2.15	464.00	11845.00	36600	20230306	-37.43	17700	20231031	29.38	23500	-2.55	20240110	20700	10.63	20240108	36600	-37.43	20230306	17700	29.38	20231031	1.87	N	089980	500	79 억		391344	N	N	312	N	00	N
64	20240110	140701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23000	1250	2	5.75	7015474550	307914	444.66	22000	23500	21600	28250	15250	21750	22783.88	2.45	0	-13649	22316	22032	21716	21432	21116	22175	21575	80	6500	500	16090	50	1	15989037	3677	49.57	1.94	12	1.93	464.00	11845.00	36600	20230306	-37.16	17700	20231031	29.94	23500	-2.13	20240110	20700	11.11	20240108	36600	-37.16	20230306	17700	29.94	20231031	1.87	N	089980	500	79 억		391344	N	N	312	N	00	N
65	20240110	130658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22700	950	2	4.37	4425125000	195703	282.62	22000	23000	21600	28250	15250	21750	22611.43	2.45	0	-3262	22316	22032	21716	21432	21116	22175	21575	80	6500	500	16090	50	1	15989037	3630	48.92	1.92	12	1.22	464.00	11845.00	36600	20230306	-37.98	17700	20231031	28.25	23000	-1.30	20240110	20700	9.66	20240108	36600	-37.98	20230306	17700	28.25	20231031	1.87	N	089980	500	79 억		391344	N	N	312	N	00	N
66	20240110	120659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22700	950	2	4.37	4090686600	180964	261.33	22000	23000	21600	28250	15250	21750	22604.97	2.45	0	1221	22316	22032	21716	21432	21116	22175	21575	80	6500	500	16090	50	1	15989037	3630	48.92	1.92	12	1.13	464.00	11845.00	36600	20230306	-37.98	17700	20231031	28.25	23000	-1.30	20240110	20700	9.66	20240108	36600	-37.98	20230306	17700	28.25	20231031	1.87	N	089980	500	79 억		391344	N	N	312	N	00	N
67	20240110	110658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22700	950	2	4.37	3783423700	167454	241.82	22000	23000	21600	28250	15250	21750	22593.81	2.45	0	3323	22316	22032	21716	21432	21116	22175	21575	80	6500	500	16090	50	1	15989037	3630	48.92	1.92	12	1.05	464.00	11845.00	36600	20230306	-37.98	17700	20231031	28.25	23000	-1.30	20240110	20700	9.66	20240108	36600	-37.98	20230306	17700	28.25	20231031	1.87	N	089980	500	79 억		391344	N	N	312	N	00	N
68	20240110	100657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22750	1000	2	4.60	2293020700	102160	147.53	22000	22900	21600	28250	15250	21750	22445.39	2.45	0	-6647	22316	22032	21716	21432	21116	22175	21575	80	6500	500	16090	50	1	15989037	3638	49.03	1.92	12	0.64	464.00	11845.00	36600	20230306	-37.84	17700	20231031	28.53	22950	-0.87	20240103	20700	9.90	20240108	36600	-37.84	20230306	17700	28.53	20231031	1.87	N	089980	500	79 억		391344	N	N	312	N	00	N
69	20240110	090656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21900	150	2	0.69	108678500	4963	7.17	22000	22000	21700	28250	15250	21750	21897.74	2.45	0	-2046	22316	22032	21716	21432	21116	22175	21575	80	6500	500	16090	50	1	15989037	3502	47.20	1.85	12	0.03	464.00	11845.00	36600	20230306	-40.16	17700	20231031	23.73	22950	-4.58	20240103	20700	5.80	20240108	36600	-40.16	20230306	17700	23.73	20231031	1.87	N	089980	500	79 억		391344	N	N	312	N	00	N
70	20240109	160655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21750	450	2	2.11	1503342750	69119	64.87	21550	22000	21400	27650	14950	21300	21750.07	2.41	0	13491	22100	21700	21200	20800	20300	21450	20550	80	6350	500	15760	50	1	15989037	3478	46.88	1.84	12	0.43	464.00	11845.00	36600	20230306	-40.57	17700	20231031	22.88	22950	-5.23	20240103	20700	5.07	20240108	36600	-40.57	20230306	17700	22.88	20231031	1.89	N	089980	500	79 억		385757	N	N	312	N	00	N
71	20240109	150657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21700	400	2	1.88	1434722650	65963	61.90	21550	22000	21400	27650	14950	21300	21750.42	2.41	0	13795	22100	21700	21200	20800	20300	21450	20550	80	6350	500	15760	50	1	15989037	3470	46.77	1.83	12	0.41	464.00	11845.00	36600	20230306	-40.71	17700	20231031	22.60	22950	-5.45	20240103	20700	4.83	20240108	36600	-40.71	20230306	17700	22.60	20231031	1.89	N	089980	500	79 억		385757	N	N	954	N	00	N
72	20240109	140656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21650	350	2	1.64	1368293800	62899	59.03	21550	22000	21400	27650	14950	21300	21753.82	2.41	0	14314	22100	21700	21200	20800	20300	21450	20550	80	6350	500	15760	50	1	15989037	3462	46.66	1.83	12	0.39	464.00	11845.00	36600	20230306	-40.85	17700	20231031	22.32	22950	-5.66	20240103	20700	4.59	20240108	36600	-40.85	20230306	17700	22.32	20231031	1.89	N	089980	500	79 억		385757	N	N	954	N	00	N
73	20240109	130656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21650	350	2	1.64	1260741700	57926	54.36	21550	22000	21400	27650	14950	21300	21764.69	2.41	0	13932	22100	21700	21200	20800	20300	21450	20550	80	6350	500	15760	50	1	15989037	3462	46.66	1.83	12	0.36	464.00	11845.00	36600	20230306	-40.85	17700	20231031	22.32	22950	-5.66	20240103	20700	4.59	20240108	36600	-40.85	20230306	17700	22.32	20231031	1.89	N	089980	500	79 억		385757	N	N	954	N	00	N
74	20240109	120702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21950	650	2	3.05	1073561300	49342	46.31	21550	22000	21400	27650	14950	21300	21757.56	2.41	0	15618	22100	21700	21200	20800	20300	21450	20550	80	6350	500	15760	50	1	15989037	3510	47.31	1.85	12	0.31	464.00	11845.00	36600	20230306	-40.03	17700	20231031	24.01	22950	-4.36	20240103	20700	6.04	20240108	36600	-40.03	20230306	17700	24.01	20231031	1.89	N	089980	500	79 억		385757	N	N	954	N	00	N
75	20240109	110658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21850	550	2	2.58	909685400	41868	39.29	21550	22000	21400	27650	14950	21300	21727.46	2.41	0	16659	22100	21700	21200	20800	20300	21450	20550	80	6350	500	15760	50	1	15989037	3494	47.09	1.84	12	0.26	464.00	11845.00	36600	20230306	-40.30	17700	20231031	23.45	22950	-4.79	20240103	20700	5.56	20240108	36600	-40.30	20230306	17700	23.45	20231031	1.89	N	089980	500	79 억		385757	N	N	954	N	00	N
76	20240109	100657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21850	550	2	2.58	783603500	36091	33.87	21550	22000	21400	27650	14950	21300	21711.88	2.41	0	13697	22100	21700	21200	20800	20300	21450	20550	80	6350	500	15760	50	1	15989037	3494	47.09	1.84	12	0.23	464.00	11845.00	36600	20230306	-40.30	17700	20231031	23.45	22950	-4.79	20240103	20700	5.56	20240108	36600	-40.30	20230306	17700	23.45	20231031	1.89	N	089980	500	79 억		385757	N	N	954	N	00	N
77	20240109	090656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21900	600	2	2.82	442706650	20484	19.22	21550	21950	21400	27650	14950	21300	21612.31	2.41	0	14711	22100	21700	21200	20800	20300	21450	20550	80	6350	500	15760	50	1	15989037	3502	47.20	1.85	12	0.13	464.00	11845.00	36600	20230306	-40.16	17700	20231031	23.73	22950	-4.58	20240103	20700	5.80	20240108	36600	-40.16	20230306	17700	23.73	20231031	1.89	N	089980	500	79 억		385757	N	N	954	N	00	N
78	20240108	160655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21300	-600	5	-2.74	2246329150	106333	84.88	21600	21600	20700	28450	15350	21900	21124.87	2.35	0	15710	23100	22500	21900	21300	20700	22800	21600	80	6550	500	16200	50	1	15989037	3406	45.91	1.80	12	0.67	464.00	11845.00	36600	20230306	-41.80	17700	20231031	20.34	22950	-7.19	20240103	20700	2.90	20240108	36600	-41.80	20230306	17700	20.34	20231031	1.88	N	089980	500	79 억		375110	N	N	954	N	00	N
79	20240108	150657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21250	-650	5	-2.97	2173168200	102893	82.13	21600	21600	20700	28450	15350	21900	21120.66	2.35	0	16429	23100	22500	21900	21300	20700	22800	21600	80	6550	500	16200	50	1	15989037	3398	45.80	1.79	12	0.64	464.00	11845.00	36600	20230306	-41.94	17700	20231031	20.06	22950	-7.41	20240103	20700	2.66	20240108	36600	-41.94	20230306	17700	20.06	20231031	1.88	N	089980	500	79 억		375110	N	N	810	N	00	N
80	20240108	140655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21200	-700	5	-3.20	2062674750	97679	77.97	21600	21600	20700	28450	15350	21900	21116.87	2.35	0	15856	23100	22500	21900	21300	20700	22800	21600	80	6550	500	16200	50	1	15989037	3390	45.69	1.79	12	0.61	464.00	11845.00	36600	20230306	-42.08	17700	20231031	19.77	22950	-7.63	20240103	20700	2.42	20240108	36600	-42.08	20230306	17700	19.77	20231031	1.88	N	089980	500	79 억		375110	N	N	810	N	00	N
81	20240108	130655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21150	-750	5	-3.42	1956195500	92659	73.96	21600	21600	20700	28450	15350	21900	21111.77	2.35	0	15500	23100	22500	21900	21300	20700	22800	21600	80	6550	500	16200	50	1	15989037	3382	45.58	1.79	12	0.58	464.00	11845.00	36600	20230306	-42.21	17700	20231031	19.49	22950	-7.84	20240103	20700	2.17	20240108	36600	-42.21	20230306	17700	19.49	20231031	1.88	N	089980	500	79 억		375110	N	N	810	N	00	N
82	20240108	120656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21350	-550	5	-2.51	1815311600	86029	68.67	21600	21600	20700	28450	15350	21900	21101.16	2.35	0	16432	23100	22500	21900	21300	20700	22800	21600	80	6550	500	16200	50	1	15989037	3414	46.01	1.80	12	0.54	464.00	11845.00	36600	20230306	-41.67	17700	20231031	20.62	22950	-6.97	20240103	20700	3.14	20240108	36600	-41.67	20230306	17700	20.62	20231031	1.88	N	089980	500	79 억		375110	N	N	810	N	00	N
83	20240108	110657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21400	-500	5	-2.28	1658589850	78715	62.83	21600	21600	20700	28450	15350	21900	21070.82	2.35	0	15091	23100	22500	21900	21300	20700	22800	21600	80	6550	500	16200	50	1	15989037	3422	46.12	1.81	12	0.49	464.00	11845.00	36600	20230306	-41.53	17700	20231031	20.90	22950	-6.75	20240103	20700	3.38	20240108	36600	-41.53	20230306	17700	20.90	20231031	1.88	N	089980	500	79 억		375110	N	N	810	N	00	N
84	20240108	100657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21200	-700	5	-3.20	1383471050	65866	52.57	21600	21600	20700	28450	15350	21900	21004.33	2.35	0	7967	23100	22500	21900	21300	20700	22800	21600	80	6550	500	16200	50	1	15989037	3390	45.69	1.79	12	0.41	464.00	11845.00	36600	20230306	-42.08	17700	20231031	19.77	22950	-7.63	20240103	20700	2.42	20240108	36600	-42.08	20230306	17700	19.77	20231031	1.88	N	089980	500	79 억		375110	N	N	810	N	00	N
85	20240108	090655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21000	-900	5	-4.11	571859650	27215	21.72	21600	21600	20700	28450	15350	21900	21012.66	2.35	0	2509	23100	22500	21900	21300	20700	22800	21600	80	6550	500	16200	50	1	15989037	3358	45.26	1.77	12	0.17	464.00	11845.00	36600	20230306	-42.62	17700	20231031	18.64	22950	-8.50	20240103	20700	1.45	20240108	36600	-42.62	20230306	17700	18.64	20231031	1.88	N	089980	500	79 억		375110	N	N	810	N	00	N
86	20240105	160655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21900	300	2	1.39	2758393700	125120	132.49	21600	22500	21300	28050	15150	21600	22046.13	2.35	0	-2413	23000	22300	21900	21200	20800	22100	21000	80	6450	500	15980	50	1	15989037	3502	47.20	1.85	12	0.78	464.00	11845.00	36600	20230306	-40.16	17700	20231031	23.73	22950	-4.58	20240103	21300	2.82	20240105	36600	-40.16	20230306	17700	23.73	20231031	1.85	N	089980	500	79 억		374973	N	N	810	N	00	N
87	20240105	150656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21850	250	2	1.16	2518726700	114079	120.80	21600	22500	21300	28050	15150	21600	22078.82	2.35	0	-5744	23000	22300	21900	21200	20800	22100	21000	80	6450	500	15980	50	1	15989037	3494	47.09	1.84	12	0.71	464.00	11845.00	36600	20230306	-40.30	17700	20231031	23.45	22950	-4.79	20240103	21300	2.58	20240105	36600	-40.30	20230306	17700	23.45	20231031	1.85	N	089980	500	79 억		374973	N	N	1543	N	00	N
88	20240105	140653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22050	450	2	2.08	2074676050	93891	99.42	21600	22500	21300	28050	15150	21600	22096.68	2.35	0	-4693	23000	22300	21900	21200	20800	22100	21000	80	6450	500	15980	50	1	15989037	3526	47.52	1.86	12	0.59	464.00	11845.00	36600	20230306	-39.75	17700	20231031	24.58	22950	-3.92	20240103	21300	3.52	20240105	36600	-39.75	20230306	17700	24.58	20231031	1.85	N	089980	500	79 억		374973	N	N	1543	N	00	N
89	20240105	130654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22300	700	2	3.24	1656109800	74958	79.37	21600	22500	21300	28050	15150	21600	22093.88	2.35	0	-4149	23000	22300	21900	21200	20800	22100	21000	80	6450	500	15980	50	1	15989037	3566	48.06	1.88	12	0.47	464.00	11845.00	36600	20230306	-39.07	17700	20231031	25.99	22950	-2.83	20240103	21300	4.69	20240105	36600	-39.07	20230306	17700	25.99	20231031	1.85	N	089980	500	79 억		374973	N	N	1543	N	00	N
90	20240105	120654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22000	400	2	1.85	917837350	41750	44.21	21600	22300	21300	28050	15150	21600	21984.18	2.35	0	176	23000	22300	21900	21200	20800	22100	21000	80	6450	500	15980	50	1	15989037	3518	47.41	1.86	12	0.26	464.00	11845.00	36600	20230306	-39.89	17700	20231031	24.29	22950	-4.14	20240103	21300	3.29	20240105	36600	-39.89	20230306	17700	24.29	20231031	1.85	N	089980	500	79 억		374973	N	N	1543	N	00	N
91	20240105	110653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22200	600	2	2.78	550079100	25150	26.63	21600	22200	21300	28050	15150	21600	21872.00	2.35	0	-2599	23000	22300	21900	21200	20800	22100	21000	80	6450	500	15980	50	1	15989037	3550	47.84	1.87	12	0.16	464.00	11845.00	36600	20230306	-39.34	17700	20231031	25.42	22950	-3.27	20240103	21300	4.23	20240105	36600	-39.34	20230306	17700	25.42	20231031	1.85	N	089980	500	79 억		374973	N	N	1543	N	00	N
92	20240105	100656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21950	350	2	1.62	340840700	15675	16.60	21600	22000	21300	28050	15150	21600	21744.28	2.35	0	-1094	23000	22300	21900	21200	20800	22100	21000	80	6450	500	15980	50	1	15989037	3510	47.31	1.85	12	0.10	464.00	11845.00	36600	20230306	-40.03	17700	20231031	24.01	22950	-4.36	20240103	21300	3.05	20240105	36600	-40.03	20230306	17700	24.01	20231031	1.85	N	089980	500	79 억		374973	N	N	1543	N	00	N
93	20240105	090653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21550	-50	5	-0.23	66651950	3111	3.29	21600	21600	21300	28050	15150	21600	21424.27	2.35	0	-19	23000	22300	21900	21200	20800	22100	21000	80	6450	500	15980	50	1	15989037	3446	46.44	1.82	12	0.02	464.00	11845.00	36600	20230306	-41.12	17700	20231031	21.75	22950	-6.10	20240103	21300	1.17	20240105	36600	-41.12	20230306	17700	21.75	20231031	1.85	N	089980	500	79 억		374973	N	N	1543	N	00	N
94	20240104	160651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21600	-800	5	-3.57	2048750900	94058	66.82	22050	22600	21500	29100	15700	22400	21781.85	2.33	0	-1022	23566	22982	22366	21782	21166	23275	22075	80	6700	500	16570	50	1	15989037	3454	46.55	1.82	12	0.59	464.00	11845.00	36600	20230306	-40.98	17700	20231031	22.03	22950	-5.88	20240103	21450	0.70	20240102	36600	-40.98	20230306	17700	22.03	20231031	1.79	N	089980	500	79 억		372096	N	N	1543	N	00	N
95	20240104	150652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21600	-800	5	-3.57	1909290500	87601	62.23	22050	22600	21500	29100	15700	22400	21794.96	2.33	0	-1930	23566	22982	22366	21782	21166	23275	22075	80	6700	500	16570	50	1	15989037	3454	46.55	1.82	12	0.55	464.00	11845.00	36600	20230306	-40.98	17700	20231031	22.03	22950	-5.88	20240103	21450	0.70	20240102	36600	-40.98	20230306	17700	22.03	20231031	1.79	N	089980	500	79 억		372096	N	N	3734	N	00	N
96	20240104	140653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21800	-600	5	-2.68	1738585950	79720	56.63	22050	22600	21500	29100	15700	22400	21808.28	2.33	0	-1267	23566	22982	22366	21782	21166	23275	22075	80	6700	500	16570	50	1	15989037	3486	46.98	1.84	12	0.50	464.00	11845.00	36600	20230306	-40.44	17700	20231031	23.16	22950	-5.01	20240103	21450	1.63	20240102	36600	-40.44	20230306	17700	23.16	20231031	1.79	N	089980	500	79 억		372096	N	N	3734	N	00	N
97	20240104	130653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21650	-750	5	-3.35	1541502550	70618	50.17	22050	22600	21500	29100	15700	22400	21828.34	2.33	0	-916	23566	22982	22366	21782	21166	23275	22075	80	6700	500	16570	50	1	15989037	3462	46.66	1.83	12	0.44	464.00	11845.00	36600	20230306	-40.85	17700	20231031	22.32	22950	-5.66	20240103	21450	0.93	20240102	36600	-40.85	20230306	17700	22.32	20231031	1.79	N	089980	500	79 억		372096	N	N	3734	N	00	N
98	20240104	120651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21700	-700	5	-3.12	1414056150	64745	45.99	22050	22600	21500	29100	15700	22400	21839.96	2.33	0	1070	23566	22982	22366	21782	21166	23275	22075	80	6700	500	16570	50	1	15989037	3470	46.77	1.83	12	0.40	464.00	11845.00	36600	20230306	-40.71	17700	20231031	22.60	22950	-5.45	20240103	21450	1.17	20240102	36600	-40.71	20230306	17700	22.60	20231031	1.79	N	089980	500	79 억		372096	N	N	3734	N	00	N
99	20240104	110650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21600	-800	5	-3.57	1277769650	58437	41.51	22050	22600	21500	29100	15700	22400	21865.31	2.33	0	995	23566	22982	22366	21782	21166	23275	22075	80	6700	500	16570	50	1	15989037	3454	46.55	1.82	12	0.37	464.00	11845.00	36600	20230306	-40.98	17700	20231031	22.03	22950	-5.88	20240103	21450	0.70	20240102	36600	-40.98	20230306	17700	22.03	20231031	1.79	N	089980	500	79 억		372096	N	N	3734	N	00	N
100	20240104	100650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21850	-550	5	-2.46	702827000	31924	22.68	22050	22600	21750	29100	15700	22400	22015.03	2.33	0	-1979	23566	22982	22366	21782	21166	23275	22075	80	6700	500	16570	50	1	15989037	3494	47.09	1.84	12	0.20	464.00	11845.00	36600	20230306	-40.30	17700	20231031	23.45	22950	-4.79	20240103	21450	1.86	20240102	36600	-40.30	20230306	17700	23.45	20231031	1.79	N	089980	500	79 억		372096	N	N	3734	N	00	N
101	20240104	090653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22150	-250	5	-1.12	130054500	5861	4.16	22050	22600	22050	29100	15700	22400	22188.01	2.33	0	36	23566	22982	22366	21782	21166	23275	22075	80	6700	500	16570	50	1	15989037	3542	47.74	1.87	12	0.04	464.00	11845.00	36600	20230306	-39.48	17700	20231031	25.14	22950	-3.49	20240103	21450	3.26	20240102	36600	-39.48	20230306	17700	25.14	20231031	1.79	N	089980	500	79 억		372096	N	N	3734	N	00	N
102	20240103	160649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22400	200	2	0.90	3150160050	140113	169.28	22000	22950	21750	28850	15550	22200	22483.05	2.35	0	-19731	22900	22550	22000	21650	21100	22725	21825	80	6650	500	16420	50	1	15989037	3582	48.28	1.89	12	0.88	464.00	11845.00	36600	20230306	-38.80	17700	20231031	26.55	22950	-2.40	20240103	21450	4.43	20240102	36600	-38.80	20230306	17700	26.55	20231031	1.81	N	089980	500	79 억		375611	N	N	3734	N	00	N
103	20240103	150648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22400	200	2	0.90	3027131450	134611	162.63	22000	22950	21750	28850	15550	22200	22487.99	2.35	0	-17071	22900	22550	22000	21650	21100	22725	21825	80	6650	500	16420	50	1	15989037	3582	48.28	1.89	12	0.84	464.00	11845.00	36600	20230306	-38.80	17700	20231031	26.55	22950	-2.40	20240103	21450	4.43	20240102	36600	-38.80	20230306	17700	26.55	20231031	1.81	N	089980	500	79 억		375611	N	N	245	N	00	N
104	20240103	140646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22550	350	2	1.58	2678775750	119095	143.89	22000	22950	21750	28850	15550	22200	22492.76	2.35	0	-13390	22900	22550	22000	21650	21100	22725	21825	80	6650	500	16420	50	1	15989037	3606	48.60	1.90	12	0.74	464.00	11845.00	36600	20230306	-38.39	17700	20231031	27.40	22950	-1.74	20240103	21450	5.13	20240102	36600	-38.39	20230306	17700	27.40	20231031	1.81	N	089980	500	79 억		375611	N	N	245	N	00	N
105	20240103	130649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22600	400	2	1.80	2340108700	104096	125.77	22000	22950	21750	28850	15550	22200	22480.29	2.35	0	-8476	22900	22550	22000	21650	21100	22725	21825	80	6650	500	16420	50	1	15989037	3614	48.71	1.91	12	0.65	464.00	11845.00	36600	20230306	-38.25	17700	20231031	27.68	22950	-1.53	20240103	21450	5.36	20240102	36600	-38.25	20230306	17700	27.68	20231031	1.81	N	089980	500	79 억		375611	N	N	245	N	00	N
106	20240103	120651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22800	600	2	2.70	1883373650	83972	101.45	22000	22950	21750	28850	15550	22200	22428.59	2.35	0	-5879	22900	22550	22000	21650	21100	22725	21825	80	6650	500	16420	50	1	15989037	3646	49.14	1.92	12	0.53	464.00	11845.00	36600	20230306	-37.70	17700	20231031	28.81	22950	-0.65	20240103	21450	6.29	20240102	36600	-37.70	20230306	17700	28.81	20231031	1.81	N	089980	500	79 억		375611	N	N	245	N	00	N
107	20240103	110647	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22550	350	2	1.58	1158099000	52114	62.96	22000	22600	21750	28850	15550	22200	22222.42	2.35	0	-2858	22900	22550	22000	21650	21100	22725	21825	80	6650	500	16420	50	1	15989037	3606	48.60	1.90	12	0.33	464.00	11845.00	36600	20230306	-38.39	17700	20231031	27.40	22600	-0.22	20240103	21450	5.13	20240102	36600	-38.39	20230306	17700	27.40	20231031	1.81	N	089980	500	79 억		375611	N	N	245	N	00	N
108	20240103	100648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22350	150	2	0.68	733103400	33070	39.95	22000	22450	21750	28850	15550	22200	22168.23	2.35	0	-4066	22900	22550	22000	21650	21100	22725	21825	80	6650	500	16420	50	1	15989037	3574	48.17	1.89	12	0.21	464.00	11845.00	36600	20230306	-38.93	17700	20231031	26.27	22450	-0.45	20240103	21450	4.20	20240102	36600	-38.93	20230306	17700	26.27	20231031	1.81	N	089980	500	79 억		375611	N	N	245	N	00	N
109	20240103	090648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21900	-300	5	-1.35	86622350	3957	4.78	22000	22000	21750	28850	15550	22200	21890.91	2.35	0	-1813	22900	22550	22000	21650	21100	22725	21825	80	6650	500	16420	50	1	15989037	3502	47.20	1.85	12	0.02	464.00	11845.00	36600	20230306	-40.16	17700	20231031	23.73	22350	-2.01	20240102	21450	2.10	20240102	36600	-40.16	20230306	17700	23.73	20231031	1.81	N	089980	500	79 억		375611	N	N	245	N	00	N
110	20240102	160647	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22200	-100	5	-0.45	1780692350	81716	67.42	22100	22350	21450	28950	15650	22300	21790.66	2.31	0	5209	22933	22616	22283	21966	21633	22450	21800	80	6650	500	16500	50	1	15989037	3550	47.84	1.87	12	0.51	464.00	11845.00	36600	20230306	-39.34	17700	20231031	25.42	22350	-0.67	20240102	21450	3.50	20240102	36600	-39.34	20230306	17700	25.42	20231031	1.85	N	089980	500	79 억		369103	N	N	245	N	00	N
111	20240102	150647	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22200	-100	5	-0.45	1657521100	76175	62.85	22100	22200	21450	28950	15650	22300	21759.38	2.31	0	7185	22933	22616	22283	21966	21633	22450	21800	80	6650	500	16500	50	1	15989037	3550	47.84	1.87	12	0.48	464.00	11845.00	36600	20230306	-39.34	17700	20231031	25.42	22200	0.00	20240102	21450	3.50	20240102	36600	-39.34	20230306	17700	25.42	20231031	1.85	N	089980	500	79 억		369103	N	N	2246	N	00	N
112	20240102	140647	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22100	-200	5	-0.90	1482577950	68249	56.31	22100	22100	21450	28950	15650	22300	21723.07	2.31	0	6942	22933	22616	22283	21966	21633	22450	21800	80	6650	500	16500	50	1	15989037	3534	47.63	1.87	12	0.43	464.00	11845.00	36600	20230306	-39.62	17700	20231031	24.86	22100	0.00	20240102	21450	3.03	20240102	36600	-39.62	20230306	17700	24.86	20231031	1.85	N	089980	500	79 억		369103	N	N	2246	N	00	N
113	20240102	130644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21950	-350	5	-1.57	1318211750	60761	50.13	22100	22100	21450	28950	15650	22300	21695.03	2.31	0	5433	22933	22616	22283	21966	21633	22450	21800	80	6650	500	16500	50	1	15989037	3510	47.31	1.85	12	0.38	464.00	11845.00	36600	20230306	-40.03	17700	20231031	24.01	22100	-0.68	20240102	21450	2.33	20240102	36600	-40.03	20230306	17700	24.01	20231031	1.85	N	089980	500	79 억		369103	N	N	2246	N	00	N
114	20240102	120643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21900	-400	5	-1.79	1233573550	56895	46.94	22100	22100	21450	28950	15650	22300	21681.58	2.31	0	4906	22933	22616	22283	21966	21633	22450	21800	80	6650	500	16500	50	1	15989037	3502	47.20	1.85	12	0.36	464.00	11845.00	36600	20230306	-40.16	17700	20231031	23.73	22100	-0.90	20240102	21450	2.10	20240102	36600	-40.16	20230306	17700	23.73	20231031	1.85	N	089980	500	79 억		369103	N	N	2246	N	00	N
115	20240102	110644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21650	-650	5	-2.91	1043876300	48183	39.75	22100	22100	21450	28950	15650	22300	21664.83	2.31	0	1875	22933	22616	22283	21966	21633	22450	21800	80	6650	500	16500	50	1	15989037	3462	46.66	1.83	12	0.30	464.00	11845.00	36600	20230306	-40.85	17700	20231031	22.32	22100	-2.04	20240102	21450	0.93	20240102	36600	-40.85	20230306	17700	22.32	20231031	1.85	N	089980	500	79 억		369103	N	N	2246	N	00	N
116	20240102	100636	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21850	-450	5	-2.02	314382550	14456	11.93	22100	22100	21500	28950	15650	22300	21747.55	2.31	0	-277	22933	22616	22283	21966	21633	22450	21800	80	6650	500	16500	50	1	15989037	3494	47.09	1.84	12	0.09	464.00	11845.00	36600	20230306	-40.30	17700	20231031	23.45	22100	-1.13	20240102	21500	1.63	20240102	36600	-40.30	20230306	17700	23.45	20231031	1.85	N	089980	500	79 억		369103	N	N	2246	N	00	N
117	20240102	090629	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22300	0	3	0.00	0	0	0.00	0	0	0	28950	15650	22300	0.00	2.31	0	0	22933	22616	22283	21966	21633	22450	21800	80	6650	500	16500	50	1	15989037	3566	48.06	1.88	12	0.00	464.00	11845.00	36600	20230306	-39.07	17700	20231031	25.99	0	0.00	0	0	0.00	0	36600	-39.07	20230306	17700	25.99	20231031	1.85	N	089980	500	79 억		369103	N	N	2246	N	00	N