KissMeData/278280/price/prices-20231201.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	20231229	161206	00	60.00	KSQ150		화학	N	N	N	N	60	N	110200	800	2	0.73	3136236100	28606	70.85	109400	110600	108600	142200	76600	109400	109629.15	6.52	10267	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.29	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		652457	N	N	774	N	00	N
3	20231229	151152	00	60.00	KSQ150		화학	N	N	N	N	60	N	110200	800	2	0.73	3136236100	28606	70.85	109400	110600	108600	142200	76600	109400	109629.15	6.52	10267	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.29	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		652457	N	N	774	N	00	N
4	20231229	141150	00	60.00	KSQ150		화학	N	N	N	N	60	N	110200	800	2	0.73	3136236100	28606	70.85	109400	110600	108600	142200	76600	109400	109629.15	6.52	10267	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.29	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		652457	N	N	774	N	00	N
5	20231229	131152	00	60.00	KSQ150		화학	N	N	N	N	60	N	110200	800	2	0.73	3136236100	28606	70.85	109400	110600	108600	142200	76600	109400	109629.15	6.52	10267	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.29	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		652457	N	N	774	N	00	N
6	20231229	121154	00	60.00	KSQ150		화학	N	N	N	N	60	N	110200	800	2	0.73	3136236100	28606	70.85	109400	110600	108600	142200	76600	109400	109629.15	6.52	10267	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.29	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		652457	N	N	774	N	00	N
7	20231229	111101	00	60.00	KSQ150		화학	N	N	N	N	60	N	110200	800	2	0.73	3136236100	28606	70.85	109400	110600	108600	142200	76600	109400	109629.15	6.52	10267	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.29	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		652457	N	N	774	N	00	N
8	20231229	101113	00	60.00	KSQ150		화학	N	N	N	N	60	N	110200	800	2	0.73	3136236100	28606	70.85	109400	110600	108600	142200	76600	109400	109629.15	6.52	10267	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.29	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		652457	N	N	774	N	00	N
9	20231229	091112	00	60.00	KSQ150		화학	N	N	N	N	60	N	110200	800	2	0.73	3136236100	28606	70.85	109400	110600	108600	142200	76600	109400	109629.15	6.52	10267	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.29	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		652457	N	N	774	N	00	N
10	20231228	161100	57	100.00	KSQ150		화학	N	N	N	N		N	110200	800	2	0.73	3118579300	28446	70.45	109400	110600	108600	142200	76600	109400	109629.15	6.42	0	2070	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	11020	29.50	3.17	12	0.28	3736.00	34714.00	299500	20230410	-63.21	96200	20231101	14.55	299500	-63.21	20230410	96200	14.55	20231101	299500	-63.21	20230410	96200	14.55	20231101	1.55	N	278280	500	50 억		642190	N	N	762	N	00	N
11	20231228	151109	57	100.00	KSQ150		화학	N	N	N	N		N	109800	400	2	0.37	2655147500	24237	60.03	109400	110600	108600	142200	76600	109400	109549.35	6.42	0	545	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	10980	29.39	3.16	12	0.24	3736.00	34714.00	299500	20230410	-63.34	96200	20231101	14.14	299500	-63.34	20230410	96200	14.14	20231101	299500	-63.34	20230410	96200	14.14	20231101	1.55	N	278280	500	50 억		642190	N	N	443	N	00	N
12	20231228	141059	57	100.00	KSQ150		화학	N	N	N	N		N	109500	100	2	0.09	2028678700	18525	45.88	109400	110600	108600	142200	76600	109400	109510.32	6.42	0	-1134	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	10950	29.31	3.15	12	0.19	3736.00	34714.00	299500	20230410	-63.44	96200	20231101	13.83	299500	-63.44	20230410	96200	13.83	20231101	299500	-63.44	20230410	96200	13.83	20231101	1.55	N	278280	500	50 억		642190	N	N	443	N	00	N
13	20231228	131059	57	100.00	KSQ150		화학	N	N	N	N		N	109300	-100	5	-0.09	1633239800	14910	36.93	109400	110600	108600	142200	76600	109400	109539.89	6.42	0	-1715	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	10930	29.26	3.15	12	0.15	3736.00	34714.00	299500	20230410	-63.51	96200	20231101	13.62	299500	-63.51	20230410	96200	13.62	20231101	299500	-63.51	20230410	96200	13.62	20231101	1.55	N	278280	500	50 억		642190	N	N	443	N	00	N
14	20231228	121103	57	100.00	KSQ150		화학	N	N	N	N		N	109500	100	2	0.09	1259680000	11496	28.47	109400	110600	108600	142200	76600	109400	109575.50	6.42	0	-1500	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	10950	29.31	3.15	12	0.11	3736.00	34714.00	299500	20230410	-63.44	96200	20231101	13.83	299500	-63.44	20230410	96200	13.83	20231101	299500	-63.44	20230410	96200	13.83	20231101	1.55	N	278280	500	50 억		642190	N	N	443	N	00	N
15	20231228	111106	57	100.00	KSQ150		화학	N	N	N	N		N	109700	300	2	0.27	977560300	8922	22.10	109400	110600	108600	142200	76600	109400	109567.40	6.42	0	-1440	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	10970	29.36	3.16	12	0.09	3736.00	34714.00	299500	20230410	-63.37	96200	20231101	14.03	299500	-63.37	20230410	96200	14.03	20231101	299500	-63.37	20230410	96200	14.03	20231101	1.55	N	278280	500	50 억		642190	N	N	443	N	00	N
16	20231228	101101	57	100.00	KSQ150		화학	N	N	N	N		N	109500	100	2	0.09	726146300	6630	16.42	109400	110600	108600	142200	76600	109400	109524.33	6.42	0	-793	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	10950	29.31	3.15	12	0.07	3736.00	34714.00	299500	20230410	-63.44	96200	20231101	13.83	299500	-63.44	20230410	96200	13.83	20231101	299500	-63.44	20230410	96200	13.83	20231101	1.55	N	278280	500	50 억		642190	N	N	443	N	00	N
17	20231228	091105	57	100.00	KSQ150		화학	N	N	N	N		N	109200	-200	5	-0.18	290546600	2650	6.56	109400	110600	108600	142200	76600	109400	109640.23	6.42	0	-706	112400	110900	109200	107700	106000	111650	108450	50	32800	500	76580	100	1	10000000	10920	29.23	3.15	12	0.03	3736.00	34714.00	299500	20230410	-63.54	96200	20231101	13.51	299500	-63.54	20230410	96200	13.51	20231101	299500	-63.54	20230410	96200	13.51	20231101	1.55	N	278280	500	50 억		642190	N	N	443	N	00	N
18	20231227	161049	57	100.00	KSQ150		화학	N	N	N	N		N	109400	800	2	0.74	4393536800	40193	98.02	107900	110700	107500	141100	76100	108600	109310.97	6.14	-33	8640	113333	110966	109633	107266	105933	110300	106600	50	32500	500	76020	100	1	10000000	10940	29.28	3.15	12	0.40	3736.00	34714.00	299500	20230410	-63.47	96200	20231101	13.72	299500	-63.47	20230410	96200	13.72	20231101	299500	-63.47	20230410	96200	13.72	20231101	1.56	N	278280	500	50 억		614412	N	N	442	N	00	N
19	20231227	151105	57	100.00	KSQ150		화학	N	N	N	N		N	109500	900	2	0.83	4274939300	39109	95.38	107900	110700	107500	141100	76100	108600	109308.33	6.14	-33	8047	113333	110966	109633	107266	105933	110300	106600	50	32500	500	76020	100	1	10000000	10950	29.31	3.15	12	0.39	3736.00	34714.00	299500	20230410	-63.44	96200	20231101	13.83	299500	-63.44	20230410	96200	13.83	20231101	299500	-63.44	20230410	96200	13.83	20231101	1.56	N	278280	500	50 억		614412	N	N	173	N	00	N
20	20231227	141100	57	100.00	KSQ150		화학	N	N	N	N		N	109100	500	2	0.46	3394053000	31065	75.76	107900	110700	107500	141100	76100	108600	109256.49	6.14	-33	5354	113333	110966	109633	107266	105933	110300	106600	50	32500	500	76020	100	1	10000000	10910	29.20	3.14	12	0.31	3736.00	34714.00	299500	20230410	-63.57	96200	20231101	13.41	299500	-63.57	20230410	96200	13.41	20231101	299500	-63.57	20230410	96200	13.41	20231101	1.56	N	278280	500	50 억		614412	N	N	173	N	00	N
21	20231227	131052	57	100.00	KSQ150		화학	N	N	N	N		N	108600	0	3	0.00	2941616300	26915	65.64	107900	110700	107500	141100	76100	108600	109292.82	6.14	-33	3265	113333	110966	109633	107266	105933	110300	106600	50	32500	500	76020	100	1	10000000	10860	29.07	3.13	12	0.27	3736.00	34714.00	299500	20230410	-63.74	96200	20231101	12.89	299500	-63.74	20230410	96200	12.89	20231101	299500	-63.74	20230410	96200	12.89	20231101	1.56	N	278280	500	50 억		614412	N	N	173	N	00	N
22	20231227	121052	57	100.00	KSQ150		화학	N	N	N	N		N	109400	800	2	0.74	2564356200	23457	57.21	107900	110700	107500	141100	76100	108600	109321.58	6.14	-33	3504	113333	110966	109633	107266	105933	110300	106600	50	32500	500	76020	100	1	10000000	10940	29.28	3.15	12	0.23	3736.00	34714.00	299500	20230410	-63.47	96200	20231101	13.72	299500	-63.47	20230410	96200	13.72	20231101	299500	-63.47	20230410	96200	13.72	20231101	1.56	N	278280	500	50 억		614412	N	N	173	N	00	N
23	20231227	111102	57	100.00	KSQ150		화학	N	N	N	N		N	109700	1100	2	1.01	2375868200	21733	53.00	107900	110700	107500	141100	76100	108600	109320.77	6.14	-33	3094	113333	110966	109633	107266	105933	110300	106600	50	32500	500	76020	100	1	10000000	10970	29.36	3.16	12	0.22	3736.00	34714.00	299500	20230410	-63.37	96200	20231101	14.03	299500	-63.37	20230410	96200	14.03	20231101	299500	-63.37	20230410	96200	14.03	20231101	1.56	N	278280	500	50 억		614412	N	N	173	N	00	N
24	20231227	101100	57	100.00	KSQ150		화학	N	N	N	N		N	109700	1100	2	1.01	1737520400	15891	38.75	107900	110700	107500	141100	76100	108600	109339.90	6.14	-33	4068	113333	110966	109633	107266	105933	110300	106600	50	32500	500	76020	100	1	10000000	10970	29.36	3.16	12	0.16	3736.00	34714.00	299500	20230410	-63.37	96200	20231101	14.03	299500	-63.37	20230410	96200	14.03	20231101	299500	-63.37	20230410	96200	14.03	20231101	1.56	N	278280	500	50 억		614412	N	N	173	N	00	N
25	20231227	091103	57	100.00	KSQ150		화학	N	N	N	N		N	110100	1500	2	1.38	488433800	4478	10.92	107900	110300	107500	141100	76100	108600	109074.10	6.14	-33	1064	113333	110966	109633	107266	105933	110300	106600	50	32500	500	76020	100	1	10000000	11010	29.47	3.17	12	0.04	3736.00	34714.00	299500	20230410	-63.24	96200	20231101	14.45	299500	-63.24	20230410	96200	14.45	20231101	299500	-63.24	20230410	96200	14.45	20231101	1.56	N	278280	500	50 억		614412	N	N	173	N	00	N
26	20231226	161101	57	100.00	KSQ150		화학	N	N	N	N		N	108600	-3300	5	-2.95	4471922100	40869	116.36	111700	112000	108300	145400	78400	111900	109424.64	6.16	0	3827	115233	113566	112733	111066	110233	113150	110650	50	33500	500	78330	100	1	10000000	10860	29.07	3.13	12	0.41	3736.00	34714.00	299500	20230410	-63.74	96200	20231101	12.89	299500	-63.74	20230410	96200	12.89	20231101	299500	-63.74	20230410	96200	12.89	20231101	1.54	N	278280	500	50 억		615715	N	N	173	N	00	N
27	20231226	151100	57	100.00	KSQ150		화학	N	N	N	N		N	108700	-3200	5	-2.86	4134700900	37765	107.53	111700	112000	108300	145400	78400	111900	109484.93	6.16	0	2729	115233	113566	112733	111066	110233	113150	110650	50	33500	500	78330	100	1	10000000	10870	29.10	3.13	12	0.38	3736.00	34714.00	299500	20230410	-63.71	96200	20231101	12.99	299500	-63.71	20230410	96200	12.99	20231101	299500	-63.71	20230410	96200	12.99	20231101	1.54	N	278280	500	50 억		615715	N	N	695	N	00	N
28	20231226	141103	57	100.00	KSQ150		화학	N	N	N	N		N	108700	-3200	5	-2.86	3271204200	29817	84.90	111700	112000	108600	145400	78400	111900	109709.29	6.16	0	1029	115233	113566	112733	111066	110233	113150	110650	50	33500	500	78330	100	1	10000000	10870	29.10	3.13	12	0.30	3736.00	34714.00	299500	20230410	-63.71	96200	20231101	12.99	299500	-63.71	20230410	96200	12.99	20231101	299500	-63.71	20230410	96200	12.99	20231101	1.54	N	278280	500	50 억		615715	N	N	695	N	00	N
29	20231226	131101	57	100.00	KSQ150		화학	N	N	N	N		N	109000	-2900	5	-2.59	2856845200	26012	74.06	111700	112000	108600	145400	78400	111900	109827.89	6.16	0	1742	115233	113566	112733	111066	110233	113150	110650	50	33500	500	78330	100	1	10000000	10900	29.18	3.14	12	0.26	3736.00	34714.00	299500	20230410	-63.61	96200	20231101	13.31	299500	-63.61	20230410	96200	13.31	20231101	299500	-63.61	20230410	96200	13.31	20231101	1.54	N	278280	500	50 억		615715	N	N	695	N	00	N
30	20231226	121100	57	100.00	KSQ150		화학	N	N	N	N		N	109200	-2700	5	-2.41	2492249200	22679	64.57	111700	112000	108600	145400	78400	111900	109892.29	6.16	0	3252	115233	113566	112733	111066	110233	113150	110650	50	33500	500	78330	100	1	10000000	10920	29.23	3.15	12	0.23	3736.00	34714.00	299500	20230410	-63.54	96200	20231101	13.51	299500	-63.54	20230410	96200	13.51	20231101	299500	-63.54	20230410	96200	13.51	20231101	1.54	N	278280	500	50 억		615715	N	N	695	N	00	N
31	20231226	111105	57	100.00	KSQ150		화학	N	N	N	N		N	109000	-2900	5	-2.59	2253214600	20489	58.34	111700	112000	108600	145400	78400	111900	109971.82	6.16	0	2928	115233	113566	112733	111066	110233	113150	110650	50	33500	500	78330	100	1	10000000	10900	29.18	3.14	12	0.20	3736.00	34714.00	299500	20230410	-63.61	96200	20231101	13.31	299500	-63.61	20230410	96200	13.31	20231101	299500	-63.61	20230410	96200	13.31	20231101	1.54	N	278280	500	50 억		615715	N	N	695	N	00	N
32	20231226	101059	57	100.00	KSQ150		화학	N	N	N	N		N	110300	-1600	5	-1.43	1093056500	9872	28.11	111700	112000	110000	145400	78400	111900	110722.78	6.16	0	-505	115233	113566	112733	111066	110233	113150	110650	50	33500	500	78330	100	1	10000000	11030	29.52	3.18	12	0.10	3736.00	34714.00	299500	20230410	-63.17	96200	20231101	14.66	299500	-63.17	20230410	96200	14.66	20231101	299500	-63.17	20230410	96200	14.66	20231101	1.54	N	278280	500	50 억		615715	N	N	695	N	00	N
33	20231226	091102	57	100.00	KSQ150		화학	N	N	N	N		N	110900	-1000	5	-0.89	392711300	3533	10.06	111700	112000	110500	145400	78400	111900	111154.98	6.16	0	-566	115233	113566	112733	111066	110233	113150	110650	50	33500	500	78330	100	1	10000000	11090	29.68	3.19	12	0.04	3736.00	34714.00	299500	20230410	-62.97	96200	20231101	15.28	299500	-62.97	20230410	96200	15.28	20231101	299500	-62.97	20230410	96200	15.28	20231101	1.54	N	278280	500	50 억		615715	N	N	695	N	00	N
34	20231222	161044	57	100.00	KSQ150		화학	N	N	N	N		N	111900	-800	5	-0.71	3937289100	34979	37.66	113300	114400	111900	146500	78900	112700	112569.90	6.17	-485	-1926	120900	116800	114700	110600	108500	115750	109550	50	33800	500	78890	100	1	10000000	11190	29.95	3.22	12	0.35	3736.00	34714.00	299500	20230410	-62.64	96200	20231101	16.32	299500	-62.64	20230410	96200	16.32	20231101	299500	-62.64	20230410	96200	16.32	20231101	1.54	N	278280	500	50 억		616721	N	N	695	N	00	N
35	20231222	151042	57	100.00	KSQ150		화학	N	N	N	N		N	111900	-800	5	-0.71	3679553600	32676	35.18	113300	114400	111900	146500	78900	112700	112607.22	6.17	-485	-1542	120900	116800	114700	110600	108500	115750	109550	50	33800	500	78890	100	1	10000000	11190	29.95	3.22	12	0.33	3736.00	34714.00	299500	20230410	-62.64	96200	20231101	16.32	299500	-62.64	20230410	96200	16.32	20231101	299500	-62.64	20230410	96200	16.32	20231101	1.54	N	278280	500	50 억		616721	N	N	408	N	00	N
36	20231222	141040	57	100.00	KSQ150		화학	N	N	N	N		N	112700	0	3	0.00	2713769400	24072	25.91	113300	114400	112100	146500	78900	112700	112735.52	6.17	-485	-1019	120900	116800	114700	110600	108500	115750	109550	50	33800	500	78890	100	1	10000000	11270	30.17	3.25	12	0.24	3736.00	34714.00	299500	20230410	-62.37	96200	20231101	17.15	299500	-62.37	20230410	96200	17.15	20231101	299500	-62.37	20230410	96200	17.15	20231101	1.54	N	278280	500	50 억		616721	N	N	408	N	00	N
37	20231222	131040	57	100.00	KSQ150		화학	N	N	N	N		N	112800	100	2	0.09	2371077500	21032	22.64	113300	114400	112100	146500	78900	112700	112736.66	6.17	-485	-809	120900	116800	114700	110600	108500	115750	109550	50	33800	500	78890	100	1	10000000	11280	30.19	3.25	12	0.21	3736.00	34714.00	299500	20230410	-62.34	96200	20231101	17.26	299500	-62.34	20230410	96200	17.26	20231101	299500	-62.34	20230410	96200	17.26	20231101	1.54	N	278280	500	50 억		616721	N	N	408	N	00	N
38	20231222	121040	57	100.00	KSQ150		화학	N	N	N	N		N	112700	0	3	0.00	2099000300	18623	20.05	113300	114400	112100	146500	78900	112700	112710.11	6.17	-485	-563	120900	116800	114700	110600	108500	115750	109550	50	33800	500	78890	100	1	10000000	11270	30.17	3.25	12	0.19	3736.00	34714.00	299500	20230410	-62.37	96200	20231101	17.15	299500	-62.37	20230410	96200	17.15	20231101	299500	-62.37	20230410	96200	17.15	20231101	1.54	N	278280	500	50 억		616721	N	N	408	N	00	N
39	20231222	111039	57	100.00	KSQ150		화학	N	N	N	N		N	112200	-500	5	-0.44	1602394300	14202	15.29	113300	114400	112100	146500	78900	112700	112828.78	6.17	-485	-1627	120900	116800	114700	110600	108500	115750	109550	50	33800	500	78890	100	1	10000000	11220	30.03	3.23	12	0.14	3736.00	34714.00	299500	20230410	-62.54	96200	20231101	16.63	299500	-62.54	20230410	96200	16.63	20231101	299500	-62.54	20230410	96200	16.63	20231101	1.54	N	278280	500	50 억		616721	N	N	408	N	00	N
40	20231222	101035	57	100.00	KSQ150		화학	N	N	N	N		N	112500	-200	5	-0.18	1141295900	10094	10.87	113300	114400	112200	146500	78900	112700	113066.76	6.17	-485	-1383	120900	116800	114700	110600	108500	115750	109550	50	33800	500	78890	100	1	10000000	11250	30.11	3.24	12	0.10	3736.00	34714.00	299500	20230410	-62.44	96200	20231101	16.94	299500	-62.44	20230410	96200	16.94	20231101	299500	-62.44	20230410	96200	16.94	20231101	1.54	N	278280	500	50 억		616721	N	N	408	N	00	N
41	20231222	091040	57	100.00	KSQ150		화학	N	N	N	N		N	113700	1000	2	0.89	314389900	2763	2.97	113300	114400	113200	146500	78900	112700	113785.70	6.17	-485	-269	120900	116800	114700	110600	108500	115750	109550	50	33800	500	78890	100	1	10000000	11370	30.43	3.28	12	0.03	3736.00	34714.00	299500	20230410	-62.04	96200	20231101	18.19	299500	-62.04	20230410	96200	18.19	20231101	299500	-62.04	20230410	96200	18.19	20231101	1.54	N	278280	500	50 억		616721	N	N	408	N	00	N
42	20231221	161031	57	100.00	KSQ150		화학	N	N	N	N		N	112700	-5200	5	-4.41	10593335700	92422	199.92	116500	118800	112600	153200	82600	117900	114624.01	6.45	-13	-39658	120766	119332	117766	116332	114766	120050	117050	50	35300	500	82530	100	1	10000000	11270	30.17	3.25	12	0.92	3736.00	34714.00	299500	20230410	-62.37	96200	20231101	17.15	299500	-62.37	20230410	96200	17.15	20231101	299500	-62.37	20230410	96200	17.15	20231101	1.53	N	278280	500	50 억		645202	N	N	408	N	00	N
43	20231221	151036	57	100.00	KSQ150		화학	N	N	N	N		N	112800	-5100	5	-4.33	10247021100	89349	193.27	116500	118800	112600	153200	82600	117900	114685.35	6.45	-13	-38089	120766	119332	117766	116332	114766	120050	117050	50	35300	500	82530	100	1	10000000	11280	30.19	3.25	12	0.89	3736.00	34714.00	299500	20230410	-62.34	96200	20231101	17.26	299500	-62.34	20230410	96200	17.26	20231101	299500	-62.34	20230410	96200	17.26	20231101	1.53	N	278280	500	50 억		645202	N	N	76	N	00	N
44	20231221	141032	57	100.00	KSQ150		화학	N	N	N	N		N	113200	-4700	5	-3.99	8417506300	73137	158.21	116500	118800	113000	153200	82600	117900	115092.31	6.45	-13	-34792	120766	119332	117766	116332	114766	120050	117050	50	35300	500	82530	100	1	10000000	11320	30.30	3.26	12	0.73	3736.00	34714.00	299500	20230410	-62.20	96200	20231101	17.67	299500	-62.20	20230410	96200	17.67	20231101	299500	-62.20	20230410	96200	17.67	20231101	1.53	N	278280	500	50 억		645202	N	N	76	N	00	N
45	20231221	131030	57	100.00	KSQ150		화학	N	N	N	N		N	113800	-4100	5	-3.48	6984552800	60497	130.86	116500	118800	113700	153200	82600	117900	115452.88	6.45	-13	-30236	120766	119332	117766	116332	114766	120050	117050	50	35300	500	82530	100	1	10000000	11380	30.46	3.28	12	0.60	3736.00	34714.00	299500	20230410	-62.00	96200	20231101	18.30	299500	-62.00	20230410	96200	18.30	20231101	299500	-62.00	20230410	96200	18.30	20231101	1.53	N	278280	500	50 억		645202	N	N	76	N	00	N
46	20231221	121037	57	100.00	KSQ150		화학	N	N	N	N		N	114300	-3600	5	-3.05	5530085900	47748	103.29	116500	118800	113900	153200	82600	117900	115818.17	6.45	-13	-23410	120766	119332	117766	116332	114766	120050	117050	50	35300	500	82530	100	1	10000000	11430	30.59	3.29	12	0.48	3736.00	34714.00	299500	20230410	-61.84	96200	20231101	18.81	299500	-61.84	20230410	96200	18.81	20231101	299500	-61.84	20230410	96200	18.81	20231101	1.53	N	278280	500	50 억		645202	N	N	76	N	00	N
47	20231221	111038	57	100.00	KSQ150		화학	N	N	N	N		N	114400	-3500	5	-2.97	4443273800	38250	82.74	116500	118800	113900	153200	82600	117900	116164.02	6.45	-13	-18390	120766	119332	117766	116332	114766	120050	117050	50	35300	500	82530	100	1	10000000	11440	30.62	3.30	12	0.38	3736.00	34714.00	299500	20230410	-61.80	96200	20231101	18.92	299500	-61.80	20230410	96200	18.92	20231101	299500	-61.80	20230410	96200	18.92	20231101	1.53	N	278280	500	50 억		645202	N	N	76	N	00	N
48	20231221	101032	57	100.00	KSQ150		화학	N	N	N	N		N	116600	-1300	5	-1.10	1715347000	14602	31.59	116500	118800	116000	153200	82600	117900	117473.43	6.45	-13	-3247	120766	119332	117766	116332	114766	120050	117050	50	35300	500	82530	100	1	10000000	11660	31.21	3.36	12	0.15	3736.00	34714.00	299500	20230410	-61.07	96200	20231101	21.21	299500	-61.07	20230410	96200	21.21	20231101	299500	-61.07	20230410	96200	21.21	20231101	1.53	N	278280	500	50 억		645202	N	N	76	N	00	N
49	20231221	091034	57	100.00	KSQ150		화학	N	N	N	N		N	117000	-900	5	-0.76	356962900	3058	6.61	116500	117500	116000	153200	82600	117900	116730.84	6.45	-13	-57	120766	119332	117766	116332	114766	120050	117050	50	35300	500	82530	100	1	10000000	11700	31.32	3.37	12	0.03	3736.00	34714.00	299500	20230410	-60.93	96200	20231101	21.62	299500	-60.93	20230410	96200	21.62	20231101	299500	-60.93	20230410	96200	21.62	20231101	1.53	N	278280	500	50 억		645202	N	N	76	N	00	N
50	20231220	161037	57	100.00	KSQ150		화학	N	N	N	N		N	117900	1700	2	1.46	5389487100	45861	116.50	116800	119200	116200	151000	81400	116200	117517.65	6.41	-431	-6201	118000	117100	115700	114800	113400	117550	115250	50	34800	500	81340	100	1	10000000	11790	31.56	3.40	12	0.46	3736.00	34714.00	299500	20230410	-60.63	96200	20231101	22.56	299500	-60.63	20230410	96200	22.56	20231101	299500	-60.63	20230410	96200	22.56	20231101	1.52	N	278280	500	50 억		640710	N	N	76	N	00	N
51	20231220	151128	57	100.00	KSQ150		화학	N	N	N	N		N	117600	1400	2	1.20	5100814100	43410	110.27	116800	119200	116200	151000	81400	116200	117503.20	6.41	-431	-6506	118000	117100	115700	114800	113400	117550	115250	50	34800	500	81340	100	1	10000000	11760	31.48	3.39	12	0.43	3736.00	34714.00	299500	20230410	-60.73	96200	20231101	22.25	299500	-60.73	20230410	96200	22.25	20231101	299500	-60.73	20230410	96200	22.25	20231101	1.52	N	278280	500	50 억		640710	N	N	265	N	00	N
52	20231220	141148	57	100.00	KSQ150		화학	N	N	N	N		N	117500	1300	2	1.12	4530070400	38552	97.93	116800	119200	116200	151000	81400	116200	117505.46	6.41	-431	-6703	118000	117100	115700	114800	113400	117550	115250	50	34800	500	81340	100	1	10000000	11750	31.45	3.38	12	0.39	3736.00	34714.00	299500	20230410	-60.77	96200	20231101	22.14	299500	-60.77	20230410	96200	22.14	20231101	299500	-60.77	20230410	96200	22.14	20231101	1.52	N	278280	500	50 억		640710	N	N	265	N	00	N
53	20231220	131136	57	100.00	KSQ150		화학	N	N	N	N		N	117700	1500	2	1.29	4180718300	35579	90.38	116800	119200	116200	151000	81400	116200	117505.22	6.41	-431	-5621	118000	117100	115700	114800	113400	117550	115250	50	34800	500	81340	100	1	10000000	11770	31.50	3.39	12	0.36	3736.00	34714.00	299500	20230410	-60.70	96200	20231101	22.35	299500	-60.70	20230410	96200	22.35	20231101	299500	-60.70	20230410	96200	22.35	20231101	1.52	N	278280	500	50 억		640710	N	N	265	N	00	N
54	20231220	121031	57	100.00	KSQ150		화학	N	N	N	N		N	117600	1400	2	1.20	3481641000	29630	75.27	116800	119200	116200	151000	81400	116200	117503.91	6.41	-431	-4298	118000	117100	115700	114800	113400	117550	115250	50	34800	500	81340	100	1	10000000	11760	31.48	3.39	12	0.30	3736.00	34714.00	299500	20230410	-60.73	96200	20231101	22.25	299500	-60.73	20230410	96200	22.25	20231101	299500	-60.73	20230410	96200	22.25	20231101	1.52	N	278280	500	50 억		640710	N	N	265	N	00	N
55	20231220	111034	57	100.00	KSQ150		화학	N	N	N	N		N	117900	1700	2	1.46	2451251400	20905	53.10	116800	119200	116200	151000	81400	116200	117256.70	6.41	-431	-3387	118000	117100	115700	114800	113400	117550	115250	50	34800	500	81340	100	1	10000000	11790	31.56	3.40	12	0.21	3736.00	34714.00	299500	20230410	-60.63	96200	20231101	22.56	299500	-60.63	20230410	96200	22.56	20231101	299500	-60.63	20230410	96200	22.56	20231101	1.52	N	278280	500	50 억		640710	N	N	265	N	00	N
56	20231220	101036	57	100.00	KSQ150		화학	N	N	N	N		N	116400	200	2	0.17	1443380700	12318	31.29	116800	119200	116200	151000	81400	116200	117176.55	6.41	-431	-4762	118000	117100	115700	114800	113400	117550	115250	50	34800	500	81340	100	1	10000000	11640	31.16	3.35	12	0.12	3736.00	34714.00	299500	20230410	-61.14	96200	20231101	21.00	299500	-61.14	20230410	96200	21.00	20231101	299500	-61.14	20230410	96200	21.00	20231101	1.52	N	278280	500	50 억		640710	N	N	265	N	00	N
57	20231220	091032	57	100.00	KSQ150		화학	N	N	N	N		N	117200	1000	2	0.86	572008300	4869	12.37	116800	119200	116200	151000	81400	116200	117479.63	6.41	-431	-1660	118000	117100	115700	114800	113400	117550	115250	50	34800	500	81340	100	1	10000000	11720	31.37	3.38	12	0.05	3736.00	34714.00	299500	20230410	-60.87	96200	20231101	21.83	299500	-60.87	20230410	96200	21.83	20231101	299500	-60.87	20230410	96200	21.83	20231101	1.52	N	278280	500	50 억		640710	N	N	265	N	00	N
58	20231219	161032	57	100.00	KSQ150		화학	N	N	N	N		N	116200	-400	5	-0.34	4507459300	39106	76.46	115700	116600	114300	151500	81700	116600	115261.68	6.40	-431	-1807	121933	119266	117333	114666	112733	118300	113700	50	34900	500	81620	100	1	10000000	11620	31.10	3.35	12	0.39	3736.00	34714.00	299500	20230410	-61.20	96200	20231101	20.79	299500	-61.20	20230410	96200	20.79	20231101	299500	-61.20	20230410	96200	20.79	20231101	1.49	N	278280	500	50 억		639781	N	N	265	N	00	N
59	20231219	151035	57	100.00	KSQ150		화학	N	N	N	N		N	116300	-300	5	-0.26	4318866700	37483	73.29	115700	116600	114300	151500	81700	116600	115221.98	6.40	-431	-1575	121933	119266	117333	114666	112733	118300	113700	50	34900	500	81620	100	1	10000000	11630	31.13	3.35	12	0.37	3736.00	34714.00	299500	20230410	-61.17	96200	20231101	20.89	299500	-61.17	20230410	96200	20.89	20231101	299500	-61.17	20230410	96200	20.89	20231101	1.49	N	278280	500	50 억		639781	N	N	324	N	00	N
60	20231219	141030	57	100.00	KSQ150		화학	N	N	N	N		N	114900	-1700	5	-1.46	3687900800	32035	62.63	115700	116500	114300	151500	81700	116600	115120.94	6.40	-431	-2945	121933	119266	117333	114666	112733	118300	113700	50	34900	500	81620	100	1	10000000	11490	30.75	3.31	12	0.32	3736.00	34714.00	299500	20230410	-61.64	96200	20231101	19.44	299500	-61.64	20230410	96200	19.44	20231101	299500	-61.64	20230410	96200	19.44	20231101	1.49	N	278280	500	50 억		639781	N	N	324	N	00	N
61	20231219	131036	57	100.00	KSQ150		화학	N	N	N	N		N	115100	-1500	5	-1.29	3146763700	27338	53.45	115700	116500	114300	151500	81700	116600	115105.79	6.40	-431	-3549	121933	119266	117333	114666	112733	118300	113700	50	34900	500	81620	100	1	10000000	11510	30.81	3.32	12	0.27	3736.00	34714.00	299500	20230410	-61.57	96200	20231101	19.65	299500	-61.57	20230410	96200	19.65	20231101	299500	-61.57	20230410	96200	19.65	20231101	1.49	N	278280	500	50 억		639781	N	N	324	N	00	N
62	20231219	121038	57	100.00	KSQ150		화학	N	N	N	N		N	115200	-1400	5	-1.20	2453511100	21308	41.66	115700	116500	114300	151500	81700	116600	115145.00	6.40	-431	-2738	121933	119266	117333	114666	112733	118300	113700	50	34900	500	81620	100	1	10000000	11520	30.84	3.32	12	0.21	3736.00	34714.00	299500	20230410	-61.54	96200	20231101	19.75	299500	-61.54	20230410	96200	19.75	20231101	299500	-61.54	20230410	96200	19.75	20231101	1.49	N	278280	500	50 억		639781	N	N	324	N	00	N
63	20231219	111034	57	100.00	KSQ150		화학	N	N	N	N		N	115200	-1400	5	-1.20	2123445100	18443	36.06	115700	116500	114300	151500	81700	116600	115135.48	6.40	-431	-2909	121933	119266	117333	114666	112733	118300	113700	50	34900	500	81620	100	1	10000000	11520	30.84	3.32	12	0.18	3736.00	34714.00	299500	20230410	-61.54	96200	20231101	19.75	299500	-61.54	20230410	96200	19.75	20231101	299500	-61.54	20230410	96200	19.75	20231101	1.49	N	278280	500	50 억		639781	N	N	324	N	00	N
64	20231219	101032	57	100.00	KSQ150		화학	N	N	N	N		N	115600	-1000	5	-0.86	1409495100	12242	23.94	115700	116500	114300	151500	81700	116600	115135.90	6.40	-431	-3676	121933	119266	117333	114666	112733	118300	113700	50	34900	500	81620	100	1	10000000	11560	30.94	3.33	12	0.12	3736.00	34714.00	299500	20230410	-61.40	96200	20231101	20.17	299500	-61.40	20230410	96200	20.17	20231101	299500	-61.40	20230410	96200	20.17	20231101	1.49	N	278280	500	50 억		639781	N	N	324	N	00	N
65	20231219	091029	57	100.00	KSQ150		화학	N	N	N	N		N	114700	-1900	5	-1.63	679334400	5913	11.56	115700	116500	114300	151500	81700	116600	114887.99	6.40	-431	-3962	121933	119266	117333	114666	112733	118300	113700	50	34900	500	81620	100	1	10000000	11470	30.70	3.30	12	0.06	3736.00	34714.00	299500	20230410	-61.70	96200	20231101	19.23	299500	-61.70	20230410	96200	19.23	20231101	299500	-61.70	20230410	96200	19.23	20231101	1.49	N	278280	500	50 억		639781	N	N	324	N	00	N
66	20231218	161027	57	100.00	KSQ150		화학	N	N	N	N		N	116600	-500	5	-0.43	5927995800	50971	41.70	118300	120000	115400	152200	82000	117100	116301.43	6.44	0	2320	124566	120832	118066	114332	111566	119450	112950	50	35100	500	81970	100	1	10000000	11660	31.21	3.36	12	0.51	3736.00	34714.00	299500	20230410	-61.07	96200	20231101	21.21	299500	-61.07	20230410	96200	21.21	20231101	299500	-61.07	20230410	96200	21.21	20231101	1.49	N	278280	500	50 억		644357	N	N	324	N	00	N
67	20231218	151030	57	100.00	KSQ150		화학	N	N	N	N		N	116100	-1000	5	-0.85	5599670000	48148	39.39	118300	120000	115400	152200	82000	117100	116301.20	6.44	0	1952	124566	120832	118066	114332	111566	119450	112950	50	35100	500	81970	100	1	10000000	11610	31.08	3.34	12	0.48	3736.00	34714.00	299500	20230410	-61.24	96200	20231101	20.69	299500	-61.24	20230410	96200	20.69	20231101	299500	-61.24	20230410	96200	20.69	20231101	1.49	N	278280	500	50 억		644357	N	N	234	N	00	N
68	20231218	141026	57	100.00	KSQ150		화학	N	N	N	N		N	116100	-1000	5	-0.85	4886163200	42004	34.36	118300	120000	115400	152200	82000	117100	116326.14	6.44	0	1372	124566	120832	118066	114332	111566	119450	112950	50	35100	500	81970	100	1	10000000	11610	31.08	3.34	12	0.42	3736.00	34714.00	299500	20230410	-61.24	96200	20231101	20.69	299500	-61.24	20230410	96200	20.69	20231101	299500	-61.24	20230410	96200	20.69	20231101	1.49	N	278280	500	50 억		644357	N	N	234	N	00	N
69	20231218	131025	57	100.00	KSQ150		화학	N	N	N	N		N	116200	-900	5	-0.77	4153944000	35710	29.21	118300	120000	115400	152200	82000	117100	116324.39	6.44	0	193	124566	120832	118066	114332	111566	119450	112950	50	35100	500	81970	100	1	10000000	11620	31.10	3.35	12	0.36	3736.00	34714.00	299500	20230410	-61.20	96200	20231101	20.79	299500	-61.20	20230410	96200	20.79	20231101	299500	-61.20	20230410	96200	20.79	20231101	1.49	N	278280	500	50 억		644357	N	N	234	N	00	N
70	20231218	121021	57	100.00	KSQ150		화학	N	N	N	N		N	116200	-900	5	-0.77	3653743300	31404	25.69	118300	120000	115400	152200	82000	117100	116346.43	6.44	0	-504	124566	120832	118066	114332	111566	119450	112950	50	35100	500	81970	100	1	10000000	11620	31.10	3.35	12	0.31	3736.00	34714.00	299500	20230410	-61.20	96200	20231101	20.79	299500	-61.20	20230410	96200	20.79	20231101	299500	-61.20	20230410	96200	20.79	20231101	1.49	N	278280	500	50 억		644357	N	N	234	N	00	N
71	20231218	111023	57	100.00	KSQ150		화학	N	N	N	N		N	116500	-600	5	-0.51	3181939500	27344	22.37	118300	120000	115400	152200	82000	117100	116367.01	6.44	0	-846	124566	120832	118066	114332	111566	119450	112950	50	35100	500	81970	100	1	10000000	11650	31.18	3.36	12	0.27	3736.00	34714.00	299500	20230410	-61.10	96200	20231101	21.10	299500	-61.10	20230410	96200	21.10	20231101	299500	-61.10	20230410	96200	21.10	20231101	1.49	N	278280	500	50 억		644357	N	N	234	N	00	N
72	20231218	101022	57	100.00	KSQ150		화학	N	N	N	N		N	115800	-1300	5	-1.11	2153885200	18469	15.11	118300	120000	115800	152200	82000	117100	116621.65	6.44	0	-1471	124566	120832	118066	114332	111566	119450	112950	50	35100	500	81970	100	1	10000000	11580	31.00	3.34	12	0.18	3736.00	34714.00	299500	20230410	-61.34	96200	20231101	20.37	299500	-61.34	20230410	96200	20.37	20231101	299500	-61.34	20230410	96200	20.37	20231101	1.49	N	278280	500	50 억		644357	N	N	234	N	00	N
73	20231218	091019	57	100.00	KSQ150		화학	N	N	N	N		N	117500	400	2	0.34	724152800	6158	5.04	118300	120000	116800	152200	82000	117100	117595.45	6.44	0	-52	124566	120832	118066	114332	111566	119450	112950	50	35100	500	81970	100	1	10000000	11750	31.45	3.38	12	0.06	3736.00	34714.00	299500	20230410	-60.77	96200	20231101	22.14	299500	-60.77	20230410	96200	22.14	20231101	299500	-60.77	20230410	96200	22.14	20231101	1.49	N	278280	500	50 억		644357	N	N	234	N	00	N
74	20231215	161022	57	100.00	KSQ150		화학	N	N	N	N		N	117100	-1400	5	-1.18	14295993600	121306	137.55	119500	121800	115300	154000	83000	118500	117851.45	6.46	36	-8155	122833	120666	117833	115666	112833	121750	116750	50	35500	500	82950	100	1	10000000	11710	31.34	3.37	12	1.21	3736.00	34714.00	299500	20230410	-60.90	96200	20231101	21.73	299500	-60.90	20230410	96200	21.73	20231101	299500	-60.90	20230410	96200	21.73	20231101	1.48	N	278280	500	50 억		645612	N	N	233	N	00	N
75	20231215	151026	57	100.00	KSQ150		화학	N	N	N	N		N	115900	-2600	5	-2.19	13288434600	112668	127.76	119500	121800	115300	154000	83000	118500	117943.29	6.46	36	-10475	122833	120666	117833	115666	112833	121750	116750	50	35500	500	82950	100	1	10000000	11590	31.02	3.34	12	1.13	3736.00	34714.00	299500	20230410	-61.30	96200	20231101	20.48	299500	-61.30	20230410	96200	20.48	20231101	299500	-61.30	20230410	96200	20.48	20231101	1.48	N	278280	500	50 억		645612	N	N	1266	N	00	N
76	20231215	141025	57	100.00	KSQ150		화학	N	N	N	N		N	115600	-2900	5	-2.45	11423949700	96547	109.48	119500	121800	115400	154000	83000	118500	118325.27	6.46	36	-7787	122833	120666	117833	115666	112833	121750	116750	50	35500	500	82950	100	1	10000000	11560	30.94	3.33	12	0.97	3736.00	34714.00	299500	20230410	-61.40	96200	20231101	20.17	299500	-61.40	20230410	96200	20.17	20231101	299500	-61.40	20230410	96200	20.17	20231101	1.48	N	278280	500	50 억		645612	N	N	1266	N	00	N
77	20231215	131020	57	100.00	KSQ150		화학	N	N	N	N		N	116000	-2500	5	-2.11	9529681100	80188	90.93	119500	121800	116000	154000	83000	118500	118841.74	6.46	36	-4475	122833	120666	117833	115666	112833	121750	116750	50	35500	500	82950	100	1	10000000	11600	31.05	3.34	12	0.80	3736.00	34714.00	299500	20230410	-61.27	96200	20231101	20.58	299500	-61.27	20230410	96200	20.58	20231101	299500	-61.27	20230410	96200	20.58	20231101	1.48	N	278280	500	50 억		645612	N	N	1266	N	00	N
78	20231215	121021	57	100.00	KSQ150		화학	N	N	N	N		N	116900	-1600	5	-1.35	8034127100	67343	76.36	119500	121800	116700	154000	83000	118500	119301.59	6.46	36	-2769	122833	120666	117833	115666	112833	121750	116750	50	35500	500	82950	100	1	10000000	11690	31.29	3.37	12	0.67	3736.00	34714.00	299500	20230410	-60.97	96200	20231101	21.52	299500	-60.97	20230410	96200	21.52	20231101	299500	-60.97	20230410	96200	21.52	20231101	1.48	N	278280	500	50 억		645612	N	N	1266	N	00	N
79	20231215	111015	57	100.00	KSQ150		화학	N	N	N	N		N	118100	-400	5	-0.34	6435656300	53718	60.91	119500	121800	118000	154000	83000	118500	119804.47	6.46	36	-615	122833	120666	117833	115666	112833	121750	116750	50	35500	500	82950	100	1	10000000	11810	31.61	3.40	12	0.54	3736.00	34714.00	299500	20230410	-60.57	96200	20231101	22.77	299500	-60.57	20230410	96200	22.77	20231101	299500	-60.57	20230410	96200	22.77	20231101	1.48	N	278280	500	50 억		645612	N	N	1266	N	00	N
80	20231215	101020	57	100.00	KSQ150		화학	N	N	N	N		N	119000	500	2	0.42	4195495100	34838	39.50	119500	121800	118900	154000	83000	118500	120428.70	6.46	36	5181	122833	120666	117833	115666	112833	121750	116750	50	35500	500	82950	100	1	10000000	11900	31.85	3.43	12	0.35	3736.00	34714.00	299500	20230410	-60.27	96200	20231101	23.70	299500	-60.27	20230410	96200	23.70	20231101	299500	-60.27	20230410	96200	23.70	20231101	1.48	N	278280	500	50 억		645612	N	N	1266	N	00	N
81	20231215	091025	57	100.00	KSQ150		화학	N	N	N	N		N	120500	2000	2	1.69	938742600	7797	8.84	119500	121400	119300	154000	83000	118500	120397.92	6.46	36	-362	122833	120666	117833	115666	112833	121750	116750	50	35500	500	82950	100	1	10000000	12050	32.25	3.47	12	0.08	3736.00	34714.00	299500	20230410	-59.77	96200	20231101	25.26	299500	-59.77	20230410	96200	25.26	20231101	299500	-59.77	20230410	96200	25.26	20231101	1.48	N	278280	500	50 억		645612	N	N	1266	N	00	N
82	20231214	161015	57	100.00	KSQ150		화학	N	N	N	N		N	118500	2500	2	2.16	10341504700	87930	148.06	117200	120000	115000	150800	81200	116000	117606.81	6.66	-181	-13241	120466	118232	116266	114032	112066	117250	113050	50	34800	500	81200	100	1	10000000	11850	31.72	3.41	12	0.88	3736.00	34714.00	299500	20230410	-60.43	96200	20231101	23.18	299500	-60.43	20230410	96200	23.18	20231101	299500	-60.43	20230410	96200	23.18	20231101	1.42	N	278280	500	50 억		665623	N	N	1266	N	00	N
83	20231214	151051	57	100.00	KSQ150		화학	N	N	N	N		N	117400	1400	2	1.21	7537800800	64250	108.19	117200	120000	115000	150800	81200	116000	117319.88	6.66	-181	-7752	120466	118232	116266	114032	112066	117250	113050	50	34800	500	81200	100	1	10000000	11740	31.42	3.38	12	0.64	3736.00	34714.00	299500	20230410	-60.80	96200	20231101	22.04	299500	-60.80	20230410	96200	22.04	20231101	299500	-60.80	20230410	96200	22.04	20231101	1.42	N	278280	500	50 억		665623	N	N	12	N	00	N
84	20231214	141018	57	100.00	KSQ150		화학	N	N	N	N		N	116100	100	2	0.09	6081044900	51802	87.23	117200	120000	115000	150800	81200	116000	117390.18	6.66	-181	-6272	120466	118232	116266	114032	112066	117250	113050	50	34800	500	81200	100	1	10000000	11610	31.08	3.34	12	0.52	3736.00	34714.00	299500	20230410	-61.24	96200	20231101	20.69	299500	-61.24	20230410	96200	20.69	20231101	299500	-61.24	20230410	96200	20.69	20231101	1.42	N	278280	500	50 억		665623	N	N	12	N	00	N
85	20231214	131047	57	100.00	KSQ150		화학	N	N	N	N		N	115300	-700	5	-0.60	5452307600	46383	78.10	117200	120000	115000	150800	81200	116000	117549.73	6.66	-181	-4954	120466	118232	116266	114032	112066	117250	113050	50	34800	500	81200	100	1	10000000	11530	30.86	3.32	12	0.46	3736.00	34714.00	299500	20230410	-61.50	96200	20231101	19.85	299500	-61.50	20230410	96200	19.85	20231101	299500	-61.50	20230410	96200	19.85	20231101	1.42	N	278280	500	50 억		665623	N	N	12	N	00	N
86	20231214	121105	57	100.00	KSQ150		화학	N	N	N	N		N	115600	-400	5	-0.34	4732173600	40144	67.60	117200	120000	115600	150800	81200	116000	117880.02	6.66	-181	-3575	120466	118232	116266	114032	112066	117250	113050	50	34800	500	81200	100	1	10000000	11560	30.94	3.33	12	0.40	3736.00	34714.00	299500	20230410	-61.40	96200	20231101	20.17	299500	-61.40	20230410	96200	20.17	20231101	299500	-61.40	20230410	96200	20.17	20231101	1.42	N	278280	500	50 억		665623	N	N	12	N	00	N
87	20231214	111038	57	100.00	KSQ150		화학	N	N	N	N		N	117200	1200	2	1.03	3844878900	32516	54.75	117200	120000	116300	150800	81200	116000	118245.82	6.66	-181	376	120466	118232	116266	114032	112066	117250	113050	50	34800	500	81200	100	1	10000000	11720	31.37	3.38	12	0.33	3736.00	34714.00	299500	20230410	-60.87	96200	20231101	21.83	299500	-60.87	20230410	96200	21.83	20231101	299500	-60.87	20230410	96200	21.83	20231101	1.42	N	278280	500	50 억		665623	N	N	12	N	00	N
88	20231214	101006	57	100.00	KSQ150		화학	N	N	N	N		N	116700	700	2	0.60	3156865500	26627	44.84	117200	120000	116600	150800	81200	116000	118558.91	6.66	-181	1339	120466	118232	116266	114032	112066	117250	113050	50	34800	500	81200	100	1	10000000	11670	31.24	3.36	12	0.27	3736.00	34714.00	299500	20230410	-61.04	96200	20231101	21.31	299500	-61.04	20230410	96200	21.31	20231101	299500	-61.04	20230410	96200	21.31	20231101	1.42	N	278280	500	50 억		665623	N	N	12	N	00	N
89	20231214	090947	57	100.00	KSQ150		화학	N	N	N	N		N	119600	3600	2	3.10	1384290700	11659	19.63	117200	120000	117200	150800	81200	116000	118731.75	6.66	-181	3070	120466	118232	116266	114032	112066	117250	113050	50	34800	500	81200	100	1	10000000	11960	32.01	3.45	12	0.12	3736.00	34714.00	299500	20230410	-60.07	96200	20231101	24.32	299500	-60.07	20230410	96200	24.32	20231101	299500	-60.07	20230410	96200	24.32	20231101	1.42	N	278280	500	50 억		665623	N	N	12	N	00	N
90	20231213	161013	57	100.00	KSQ150		화학	N	N	N	N		N	116000	-2300	5	-1.94	6844838300	59242	48.53	117900	118500	114300	153700	82900	118300	115539.88	6.63	0	-1408	131300	124800	121300	114800	111300	123050	113050	50	35400	500	82810	100	1	10000000	11600	31.05	3.34	12	0.59	3736.00	34714.00	299500	20230410	-61.27	96200	20231101	20.58	299500	-61.27	20230410	96200	20.58	20231101	299500	-61.27	20230410	96200	20.58	20231101	1.39	N	278280	500	50 억		662778	N	N	12	N	00	N
91	20231213	151033	57	100.00	KSQ150		화학	N	N	N	N		N	115000	-3300	5	-2.79	6462199200	55934	45.82	117900	118500	114300	153700	82900	118300	115532.58	6.63	0	-805	131300	124800	121300	114800	111300	123050	113050	50	35400	500	82810	100	1	10000000	11500	30.78	3.31	12	0.56	3736.00	34714.00	299500	20230410	-61.60	96200	20231101	19.54	299500	-61.60	20230410	96200	19.54	20231101	299500	-61.60	20230410	96200	19.54	20231101	1.39	N	278280	500	50 억		662778	N	N	0	N	00	N
92	20231213	141033	57	100.00	KSQ150		화학	N	N	N	N		N	115200	-3100	5	-2.62	5720114500	49504	40.55	117900	118500	114300	153700	82900	118300	115548.53	6.63	0	174	131300	124800	121300	114800	111300	123050	113050	50	35400	500	82810	100	1	10000000	11520	30.84	3.32	12	0.50	3736.00	34714.00	299500	20230410	-61.54	96200	20231101	19.75	299500	-61.54	20230410	96200	19.75	20231101	299500	-61.54	20230410	96200	19.75	20231101	1.39	N	278280	500	50 억		662778	N	N	0	N	00	N
93	20231213	131039	57	100.00	KSQ150		화학	N	N	N	N		N	114800	-3500	5	-2.96	4790613800	41393	33.91	117900	118500	114600	153700	82900	118300	115734.88	6.63	0	77	131300	124800	121300	114800	111300	123050	113050	50	35400	500	82810	100	1	10000000	11480	30.73	3.31	12	0.41	3736.00	34714.00	299500	20230410	-61.67	96200	20231101	19.33	299500	-61.67	20230410	96200	19.33	20231101	299500	-61.67	20230410	96200	19.33	20231101	1.39	N	278280	500	50 억		662778	N	N	0	N	00	N
94	20231213	121033	57	100.00	KSQ150		화학	N	N	N	N		N	114800	-3500	5	-2.96	4082449300	35232	28.86	117900	118500	114600	153700	82900	118300	115873.33	6.63	0	629	131300	124800	121300	114800	111300	123050	113050	50	35400	500	82810	100	1	10000000	11480	30.73	3.31	12	0.35	3736.00	34714.00	299500	20230410	-61.67	96200	20231101	19.33	299500	-61.67	20230410	96200	19.33	20231101	299500	-61.67	20230410	96200	19.33	20231101	1.39	N	278280	500	50 억		662778	N	N	0	N	00	N
95	20231213	111036	57	100.00	KSQ150		화학	N	N	N	N		N	115100	-3200	5	-2.70	3137612000	27011	22.13	117900	118500	115000	153700	82900	118300	116160.53	6.63	0	992	131300	124800	121300	114800	111300	123050	113050	50	35400	500	82810	100	1	10000000	11510	30.81	3.32	12	0.27	3736.00	34714.00	299500	20230410	-61.57	96200	20231101	19.65	299500	-61.57	20230410	96200	19.65	20231101	299500	-61.57	20230410	96200	19.65	20231101	1.39	N	278280	500	50 억		662778	N	N	0	N	00	N
96	20231213	101043	57	100.00	KSQ150		화학	N	N	N	N		N	116400	-1900	5	-1.61	2124815200	18229	14.93	117900	118500	115400	153700	82900	118300	116562.36	6.63	0	1783	131300	124800	121300	114800	111300	123050	113050	50	35400	500	82810	100	1	10000000	11640	31.16	3.35	12	0.18	3736.00	34714.00	299500	20230410	-61.14	96200	20231101	21.00	299500	-61.14	20230410	96200	21.00	20231101	299500	-61.14	20230410	96200	21.00	20231101	1.39	N	278280	500	50 억		662778	N	N	0	N	00	N
97	20231213	091028	57	100.00	KSQ150		화학	N	N	N	N		N	118000	-300	5	-0.25	389875300	3317	2.72	117900	118500	116300	153700	82900	118300	117538.53	6.63	0	243	131300	124800	121300	114800	111300	123050	113050	50	35400	500	82810	100	1	10000000	11800	31.58	3.40	12	0.03	3736.00	34714.00	299500	20230410	-60.60	96200	20231101	22.66	299500	-60.60	20230410	96200	22.66	20231101	299500	-60.60	20230410	96200	22.66	20231101	1.39	N	278280	500	50 억		662778	N	N	0	N	00	N
98	20231212	160952	57	100.00	KSQ150		화학	N	N	N	N		N	118300	-6900	5	-5.51	14554554800	121349	126.93	124000	127800	117800	162700	87700	125200	119943.17	6.65	14	-2271	135533	130366	127733	122566	119933	129050	121250	50	37500	500	87640	100	1	10000000	11830	31.66	3.41	12	1.21	3736.00	34714.00	299500	20230410	-60.50	96200	20231101	22.97	299500	-60.50	20230410	96200	22.97	20231101	299500	-60.50	20230410	96200	22.97	20231101	1.40	N	278280	500	50 억		664892	N	N	112	N	00	N
99	20231212	150959	57	100.00	KSQ150		화학	N	N	N	N		N	118200	-7000	5	-5.59	14199694100	118350	123.79	124000	127800	117800	162700	87700	125200	119980.52	6.65	14	-1544	135533	130366	127733	122566	119933	129050	121250	50	37500	500	87640	100	1	10000000	11820	31.64	3.40	12	1.18	3736.00	34714.00	299500	20230410	-60.53	96200	20231101	22.87	299500	-60.53	20230410	96200	22.87	20231101	299500	-60.53	20230410	96200	22.87	20231101	1.40	N	278280	500	50 억		664892	N	N	112	N	00	N
100	20231212	140904	57	100.00	KSQ150		화학	N	N	N	N		N	118100	-7100	5	-5.67	12532185200	104236	109.03	124000	127800	117800	162700	87700	125200	120228.95	6.65	14	-1813	135533	130366	127733	122566	119933	129050	121250	50	37500	500	87640	100	1	10000000	11810	31.61	3.40	12	1.04	3736.00	34714.00	299500	20230410	-60.57	96200	20231101	22.77	299500	-60.57	20230410	96200	22.77	20231101	299500	-60.57	20230410	96200	22.77	20231101	1.40	N	278280	500	50 억		664892	N	N	112	N	00	N
101	20231212	130910	57	100.00	KSQ150		화학	N	N	N	N		N	118300	-6900	5	-5.51	10751069500	89232	93.34	124000	127800	117800	162700	87700	125200	120484.46	6.65	14	-2084	135533	130366	127733	122566	119933	129050	121250	50	37500	500	87640	100	1	10000000	11830	31.66	3.41	12	0.89	3736.00	34714.00	299500	20230410	-60.50	96200	20231101	22.97	299500	-60.50	20230410	96200	22.97	20231101	299500	-60.50	20230410	96200	22.97	20231101	1.40	N	278280	500	50 억		664892	N	N	112	N	00	N
102	20231212	120859	57	100.00	KSQ150		화학	N	N	N	N		N	118500	-6700	5	-5.35	9960637400	82570	86.37	124000	127800	117800	162700	87700	125200	120632.64	6.65	14	-1715	135533	130366	127733	122566	119933	129050	121250	50	37500	500	87640	100	1	10000000	11850	31.72	3.41	12	0.83	3736.00	34714.00	299500	20230410	-60.43	96200	20231101	23.18	299500	-60.43	20230410	96200	23.18	20231101	299500	-60.43	20230410	96200	23.18	20231101	1.40	N	278280	500	50 억		664892	N	N	112	N	00	N
103	20231212	110915	57	100.00	KSQ150		화학	N	N	N	N		N	118400	-6800	5	-5.43	8914032700	73710	77.10	124000	127800	117800	162700	87700	125200	120933.83	6.65	14	-719	135533	130366	127733	122566	119933	129050	121250	50	37500	500	87640	100	1	10000000	11840	31.69	3.41	12	0.74	3736.00	34714.00	299500	20230410	-60.47	96200	20231101	23.08	299500	-60.47	20230410	96200	23.08	20231101	299500	-60.47	20230410	96200	23.08	20231101	1.40	N	278280	500	50 억		664892	N	N	112	N	00	N
104	20231212	100951	57	100.00	KSQ150		화학	N	N	N	N		N	120000	-5200	5	-4.15	5580628400	45707	47.81	124000	127800	119700	162700	87700	125200	122095.71	6.65	14	1639	135533	130366	127733	122566	119933	129050	121250	50	37500	500	87640	100	1	10000000	12000	32.12	3.46	12	0.46	3736.00	34714.00	299500	20230410	-59.93	96200	20231101	24.74	299500	-59.93	20230410	96200	24.74	20231101	299500	-59.93	20230410	96200	24.74	20231101	1.40	N	278280	500	50 억		664892	N	N	112	N	00	N
105	20231212	090951	57	100.00	KSQ150		화학	N	N	N	N		N	124200	-1000	5	-0.80	810539600	6487	6.79	124000	127800	124000	162700	87700	125200	124948.30	6.65	14	-344	135533	130366	127733	122566	119933	129050	121250	50	37500	500	87640	100	1	10000000	12420	33.24	3.58	12	0.06	3736.00	34714.00	299500	20230410	-58.53	96200	20231101	29.11	299500	-58.53	20230410	96200	29.11	20231101	299500	-58.53	20230410	96200	29.11	20231101	1.40	N	278280	500	50 억		664892	N	N	112	N	00	N
106	20231211	160954	57	100.00	KSQ150		화학	N	N	N	N		N	125200	-6300	5	-4.79	12059822300	94651	60.01	132000	132900	125100	170900	92100	131500	127416.00	7.13	30955	-11655	141900	136700	132700	127500	123500	139300	130100	50	39400	500	92050	100	1	10000000	12520	33.51	3.61	12	0.95	3736.00	34714.00	299500	20230410	-58.20	96200	20231101	30.15	299500	-58.20	20230410	96200	30.15	20231101	299500	-58.20	20230410	96200	30.15	20231101	1.37	N	278280	500	50 억		712596	N	N	112	N	00	N
107	20231211	150951	57	100.00	KSQ150		화학	N	N	N	N		N	125300	-6200	5	-4.71	11395253400	89342	56.64	132000	132900	125100	170900	92100	131500	127544.88	7.13	30955	-11106	141900	136700	132700	127500	123500	139300	130100	50	39400	500	92050	100	1	10000000	12530	33.54	3.61	12	0.89	3736.00	34714.00	299500	20230410	-58.16	96200	20231101	30.25	299500	-58.16	20230410	96200	30.25	20231101	299500	-58.16	20230410	96200	30.25	20231101	1.37	N	278280	500	50 억		712596	N	N	33	N	00	N
108	20231211	140951	57	100.00	KSQ150		화학	N	N	N	N		N	126200	-5300	5	-4.03	9673230600	75628	47.95	132000	132900	125600	170900	92100	131500	127903.75	7.13	30955	-11026	141900	136700	132700	127500	123500	139300	130100	50	39400	500	92050	100	1	10000000	12620	33.78	3.64	12	0.76	3736.00	34714.00	299500	20230410	-57.86	96200	20231101	31.19	299500	-57.86	20230410	96200	31.19	20231101	299500	-57.86	20230410	96200	31.19	20231101	1.37	N	278280	500	50 억		712596	N	N	33	N	00	N
109	20231211	130950	57	100.00	KSQ150		화학	N	N	N	N		N	126200	-5300	5	-4.03	8425755300	65739	41.68	132000	132900	125800	170900	92100	131500	128168.04	7.13	30955	-8297	141900	136700	132700	127500	123500	139300	130100	50	39400	500	92050	100	1	10000000	12620	33.78	3.64	12	0.66	3736.00	34714.00	299500	20230410	-57.86	96200	20231101	31.19	299500	-57.86	20230410	96200	31.19	20231101	299500	-57.86	20230410	96200	31.19	20231101	1.37	N	278280	500	50 억		712596	N	N	33	N	00	N
110	20231211	120951	57	100.00	KSQ150		화학	N	N	N	N		N	126200	-5300	5	-4.03	7572241400	58984	37.40	132000	132900	125800	170900	92100	131500	128376.04	7.13	30955	-7237	141900	136700	132700	127500	123500	139300	130100	50	39400	500	92050	100	1	10000000	12620	33.78	3.64	12	0.59	3736.00	34714.00	299500	20230410	-57.86	96200	20231101	31.19	299500	-57.86	20230410	96200	31.19	20231101	299500	-57.86	20230410	96200	31.19	20231101	1.37	N	278280	500	50 억		712596	N	N	33	N	00	N
111	20231211	110946	57	100.00	KSQ150		화학	N	N	N	N		N	128000	-3500	5	-2.66	5466587600	42397	26.88	132000	132900	127500	170900	92100	131500	128935.96	7.13	30955	-2692	141900	136700	132700	127500	123500	139300	130100	50	39400	500	92050	100	1	10000000	12800	34.26	3.69	12	0.42	3736.00	34714.00	299500	20230410	-57.26	96200	20231101	33.06	299500	-57.26	20230410	96200	33.06	20231101	299500	-57.26	20230410	96200	33.06	20231101	1.37	N	278280	500	50 억		712596	N	N	33	N	00	N
112	20231211	100944	57	100.00	KSQ150		화학	N	N	N	N		N	128500	-3000	5	-2.28	4403810700	34146	21.65	132000	132900	127500	170900	92100	131500	128967.44	7.13	30955	-298	141900	136700	132700	127500	123500	139300	130100	50	39400	500	92050	100	1	10000000	12850	34.40	3.70	12	0.34	3736.00	34714.00	299500	20230410	-57.10	96200	20231101	33.58	299500	-57.10	20230410	96200	33.58	20231101	299500	-57.10	20230410	96200	33.58	20231101	1.37	N	278280	500	50 억		712596	N	N	33	N	00	N
113	20231211	090946	57	100.00	KSQ150		화학	N	N	N	N		N	129800	-1700	5	-1.29	1134035700	8718	5.53	132000	132900	128500	170900	92100	131500	130074.08	7.13	30955	-1204	141900	136700	132700	127500	123500	139300	130100	50	39400	500	92050	100	1	10000000	12980	34.74	3.74	12	0.09	3736.00	34714.00	299500	20230410	-56.66	96200	20231101	34.93	299500	-56.66	20230410	96200	34.93	20231101	299500	-56.66	20230410	96200	34.93	20231101	1.37	N	278280	500	50 억		712596	N	N	33	N	00	N
114	20231208	160936	57	100.00	KSQ150		화학	N	N	N	N		N	131500	1500	2	1.15	20984147800	157239	76.02	131000	137900	128700	169000	91000	130000	133456.98	7.18	-24	-29973	140000	135000	127100	122100	114200	137500	124600	50	39000	500	91000	100	1	10000000	13150	35.20	3.79	12	1.57	3736.00	34714.00	299500	20230410	-56.09	96200	20231101	36.69	299500	-56.09	20230410	96200	36.69	20231101	299500	-56.09	20230410	96200	36.69	20231101	1.35	N	278280	500	50 억		717729	N	N	33	N	00	N
115	20231208	150940	57	100.00	KSQ150		화학	N	N	N	N		N	132600	2600	2	2.00	20171733900	151066	73.04	131000	137900	128700	169000	91000	130000	133529.42	7.18	-24	-27936	140000	135000	127100	122100	114200	137500	124600	50	39000	500	91000	100	1	10000000	13260	35.49	3.82	12	1.51	3736.00	34714.00	299500	20230410	-55.73	96200	20231101	37.84	299500	-55.73	20230410	96200	37.84	20231101	299500	-55.73	20230410	96200	37.84	20231101	1.35	N	278280	500	50 억		717729	N	N	28	N	00	N
116	20231208	140938	57	100.00	KSQ150		화학	N	N	N	N		N	132700	2700	2	2.08	18728471400	140184	67.78	131000	137900	128700	169000	91000	130000	133599.36	7.18	-24	-23825	140000	135000	127100	122100	114200	137500	124600	50	39000	500	91000	100	1	10000000	13270	35.52	3.82	12	1.40	3736.00	34714.00	299500	20230410	-55.69	96200	20231101	37.94	299500	-55.69	20230410	96200	37.94	20231101	299500	-55.69	20230410	96200	37.94	20231101	1.35	N	278280	500	50 억		717729	N	N	28	N	00	N
117	20231208	130936	57	100.00	KSQ150		화학	N	N	N	N		N	132400	2400	2	1.85	16985252500	126976	61.39	131000	137900	128700	169000	91000	130000	133767.60	7.18	-24	-19559	140000	135000	127100	122100	114200	137500	124600	50	39000	500	91000	100	1	10000000	13240	35.44	3.81	12	1.27	3736.00	34714.00	299500	20230410	-55.79	96200	20231101	37.63	299500	-55.79	20230410	96200	37.63	20231101	299500	-55.79	20230410	96200	37.63	20231101	1.35	N	278280	500	50 억		717729	N	N	28	N	00	N
118	20231208	120934	57	100.00	KSQ150		화학	N	N	N	N		N	133000	3000	2	2.31	14750759800	110079	53.22	131000	137900	128700	169000	91000	130000	134001.80	7.18	-24	-17293	140000	135000	127100	122100	114200	137500	124600	50	39000	500	91000	100	1	10000000	13300	35.60	3.83	12	1.10	3736.00	34714.00	299500	20230410	-55.59	96200	20231101	38.25	299500	-55.59	20230410	96200	38.25	20231101	299500	-55.59	20230410	96200	38.25	20231101	1.35	N	278280	500	50 억		717729	N	N	28	N	00	N
119	20231208	110930	57	100.00	KSQ150		화학	N	N	N	N		N	133600	3600	2	2.77	12748282200	95069	45.96	131000	137900	128700	169000	91000	130000	134095.31	7.18	-24	-13244	140000	135000	127100	122100	114200	137500	124600	50	39000	500	91000	100	1	10000000	13360	35.76	3.85	12	0.95	3736.00	34714.00	299500	20230410	-55.39	96200	20231101	38.88	299500	-55.39	20230410	96200	38.88	20231101	299500	-55.39	20230410	96200	38.88	20231101	1.35	N	278280	500	50 억		717729	N	N	28	N	00	N
120	20231208	100939	57	100.00	KSQ150		화학	N	N	N	N		N	135300	5300	2	4.08	7259721500	54592	26.39	131000	135800	128700	169000	91000	130000	132981.74	7.18	-24	-9213	140000	135000	127100	122100	114200	137500	124600	50	39000	500	91000	100	1	10000000	13530	36.22	3.90	12	0.55	3736.00	34714.00	299500	20230410	-54.82	96200	20231101	40.64	299500	-54.82	20230410	96200	40.64	20231101	299500	-54.82	20230410	96200	40.64	20231101	1.35	N	278280	500	50 억		717729	N	N	28	N	00	N
121	20231208	090928	57	100.00	KSQ150		화학	N	N	N	N		N	129800	-200	5	-0.15	1143900000	8756	4.23	131000	132200	128700	169000	91000	130000	130642.29	7.18	-24	-2371	140000	135000	127100	122100	114200	137500	124600	50	39000	500	91000	100	1	10000000	12980	34.74	3.74	12	0.09	3736.00	34714.00	299500	20230410	-56.66	96200	20231101	34.93	299500	-56.66	20230410	96200	34.93	20231101	299500	-56.66	20230410	96200	34.93	20231101	1.35	N	278280	500	50 억		717729	N	N	28	N	00	N
122	20231207	160933	57	100.00	KSQ150		화학	N	N	N	N		N	130000	6400	2	5.18	26044434700	206194	102.58	125800	132100	119200	160600	86600	123600	126309.86	7.60	-191	-34656	134333	128966	120733	115366	107133	131650	118050	50	37000	500	86520	100	1	10000000	13000	34.80	3.74	12	2.06	3736.00	34714.00	299500	20230410	-56.59	96200	20231101	35.14	299500	-56.59	20230410	96200	35.14	20231101	299500	-56.59	20230410	96200	35.14	20231101	1.35	N	278280	500	50 억		759947	N	N	28	N	00	N
123	20231207	150934	57	100.00	KSQ150		화학	N	N	N	N		N	130300	6700	2	5.42	25325175600	200668	99.83	125800	132100	119200	160600	86600	123600	126204.54	7.60	-191	-34206	134333	128966	120733	115366	107133	131650	118050	50	37000	500	86520	100	1	10000000	13030	34.88	3.75	12	2.01	3736.00	34714.00	299500	20230410	-56.49	96200	20231101	35.45	299500	-56.49	20230410	96200	35.45	20231101	299500	-56.49	20230410	96200	35.45	20231101	1.35	N	278280	500	50 억		759947	N	N	28	N	00	N
124	20231207	140930	57	100.00	KSQ150		화학	N	N	N	N		N	129800	6200	2	5.02	21699657100	172871	86.00	125800	132100	119200	160600	86600	123600	125525.30	7.60	-191	-31802	134333	128966	120733	115366	107133	131650	118050	50	37000	500	86520	100	1	10000000	12980	34.74	3.74	12	1.73	3736.00	34714.00	299500	20230410	-56.66	96200	20231101	34.93	299500	-56.66	20230410	96200	34.93	20231101	299500	-56.66	20230410	96200	34.93	20231101	1.35	N	278280	500	50 억		759947	N	N	28	N	00	N
125	20231207	130928	57	100.00	KSQ150		화학	N	N	N	N		N	129200	5600	2	4.53	16493284200	132798	66.07	125800	130900	119200	160600	86600	123600	124198.35	7.60	-191	-30624	134333	128966	120733	115366	107133	131650	118050	50	37000	500	86520	100	1	10000000	12920	34.58	3.72	12	1.33	3736.00	34714.00	299500	20230410	-56.86	96200	20231101	34.30	299500	-56.86	20230410	96200	34.30	20231101	299500	-56.86	20230410	96200	34.30	20231101	1.35	N	278280	500	50 억		759947	N	N	28	N	00	N
126	20231207	120931	57	100.00	KSQ150		화학	N	N	N	N		N	123700	100	2	0.08	9639213800	79081	39.34	125800	125900	119200	160600	86600	123600	121890.09	7.60	-191	-25337	134333	128966	120733	115366	107133	131650	118050	50	37000	500	86520	100	1	10000000	12370	33.11	3.56	12	0.79	3736.00	34714.00	299500	20230410	-58.70	96200	20231101	28.59	299500	-58.70	20230410	96200	28.59	20231101	299500	-58.70	20230410	96200	28.59	20231101	1.35	N	278280	500	50 억		759947	N	N	28	N	00	N
127	20231207	110925	57	100.00	KSQ150		화학	N	N	N	N		N	120200	-3400	5	-2.75	8022982600	65854	32.76	125800	125900	119200	160600	86600	123600	121829.47	7.60	-191	-20746	134333	128966	120733	115366	107133	131650	118050	50	37000	500	86520	100	1	10000000	12020	32.17	3.46	12	0.66	3736.00	34714.00	299500	20230410	-59.87	96200	20231101	24.95	299500	-59.87	20230410	96200	24.95	20231101	299500	-59.87	20230410	96200	24.95	20231101	1.35	N	278280	500	50 억		759947	N	N	28	N	00	N
128	20231207	100922	57	100.00	KSQ150		화학	N	N	N	N		N	120500	-3100	5	-2.51	6245246100	51032	25.39	125800	125900	119200	160600	86600	123600	122378.68	7.60	-191	-16162	134333	128966	120733	115366	107133	131650	118050	50	37000	500	86520	100	1	10000000	12050	32.25	3.47	12	0.51	3736.00	34714.00	299500	20230410	-59.77	96200	20231101	25.26	299500	-59.77	20230410	96200	25.26	20231101	299500	-59.77	20230410	96200	25.26	20231101	1.35	N	278280	500	50 억		759947	N	N	28	N	00	N
129	20231207	090930	57	100.00	KSQ150		화학	N	N	N	N		N	123600	0	3	0.00	2253859200	18123	9.02	125800	125900	122400	160600	86600	123600	124365.17	7.60	-191	-7597	134333	128966	120733	115366	107133	131650	118050	50	37000	500	86520	100	1	10000000	12360	33.08	3.56	12	0.18	3736.00	34714.00	299500	20230410	-58.73	96200	20231101	28.48	299500	-58.73	20230410	96200	28.48	20231101	299500	-58.73	20230410	96200	28.48	20231101	1.35	N	278280	500	50 억		759947	N	N	28	N	00	N
130	20231206	160920	57	100.00	KSQ150		화학	N	N	N	N		N	123600	12300	2	11.05	24192020800	200135	273.91	114000	126100	112500	144600	78000	111300	120877.57	7.78	1	-15593	118900	115100	112200	108400	105500	113650	106950	50	33300	500	77910	100	1	10000000	12360	33.08	3.56	12	2.00	3736.00	34714.00	299500	20230410	-58.73	96200	20231101	28.48	299500	-58.73	20230410	96200	28.48	20231101	299500	-58.73	20230410	96200	28.48	20231101	1.37	N	278280	500	50 억		778346	N	N	28	N	00	N
131	20231206	150935	57	100.00	KSQ150		화학	N	N	N	N		N	123900	12600	2	11.32	22782059300	188766	258.35	114000	126100	112500	144600	78000	111300	120693.25	7.78	1	-13889	118900	115100	112200	108400	105500	113650	106950	50	33300	500	77910	100	1	10000000	12390	33.16	3.57	12	1.89	3736.00	34714.00	299500	20230410	-58.63	96200	20231101	28.79	299500	-58.63	20230410	96200	28.79	20231101	299500	-58.63	20230410	96200	28.79	20231101	1.37	N	278280	500	50 억		778346	N	N	250	N	00	N
132	20231206	140931	57	100.00	KSQ150		화학	N	N	N	N		N	123200	11900	2	10.69	18831373400	156873	214.70	114000	126100	112500	144600	78000	111300	120046.45	7.78	1	-8872	118900	115100	112200	108400	105500	113650	106950	50	33300	500	77910	100	1	10000000	12320	32.98	3.55	12	1.57	3736.00	34714.00	299500	20230410	-58.86	96200	20231101	28.07	299500	-58.86	20230410	96200	28.07	20231101	299500	-58.86	20230410	96200	28.07	20231101	1.37	N	278280	500	50 억		778346	N	N	250	N	00	N
133	20231206	130921	57	100.00	KSQ150		화학	N	N	N	N		N	120200	8900	2	8.00	10898738500	92587	126.72	114000	121200	112500	144600	78000	111300	117718.82	7.78	1	-2224	118900	115100	112200	108400	105500	113650	106950	50	33300	500	77910	100	1	10000000	12020	32.17	3.46	12	0.93	3736.00	34714.00	299500	20230410	-59.87	96200	20231101	24.95	299500	-59.87	20230410	96200	24.95	20231101	299500	-59.87	20230410	96200	24.95	20231101	1.37	N	278280	500	50 억		778346	N	N	250	N	00	N
134	20231206	120919	57	100.00	KSQ150		화학	N	N	N	N		N	119100	7800	2	7.01	8775144200	74871	102.47	114000	121200	112500	144600	78000	111300	117209.59	7.78	1	-1672	118900	115100	112200	108400	105500	113650	106950	50	33300	500	77910	100	1	10000000	11910	31.88	3.43	12	0.75	3736.00	34714.00	299500	20230410	-60.23	96200	20231101	23.80	299500	-60.23	20230410	96200	23.80	20231101	299500	-60.23	20230410	96200	23.80	20231101	1.37	N	278280	500	50 억		778346	N	N	250	N	00	N
135	20231206	110933	57	100.00	KSQ150		화학	N	N	N	N		N	118200	6900	2	6.20	5428893100	46931	64.23	114000	119400	112500	144600	78000	111300	115685.38	7.78	1	-5437	118900	115100	112200	108400	105500	113650	106950	50	33300	500	77910	100	1	10000000	11820	31.64	3.40	12	0.47	3736.00	34714.00	299500	20230410	-60.53	96200	20231101	22.87	299500	-60.53	20230410	96200	22.87	20231101	299500	-60.53	20230410	96200	22.87	20231101	1.37	N	278280	500	50 억		778346	N	N	250	N	00	N
136	20231206	100922	57	100.00	KSQ150		화학	N	N	N	N		N	113700	2400	2	2.16	2441811500	21395	29.28	114000	115800	112500	144600	78000	111300	114140.23	7.78	1	-3296	118900	115100	112200	108400	105500	113650	106950	50	33300	500	77910	100	1	10000000	11370	30.43	3.28	12	0.21	3736.00	34714.00	299500	20230410	-62.04	96200	20231101	18.19	299500	-62.04	20230410	96200	18.19	20231101	299500	-62.04	20230410	96200	18.19	20231101	1.37	N	278280	500	50 억		778346	N	N	250	N	00	N
137	20231206	090924	57	100.00	KSQ150		화학	N	N	N	N		N	113300	2000	2	1.80	417854200	3680	5.04	114000	114900	112500	144600	78000	111300	113595.36	7.78	1	-1534	118900	115100	112200	108400	105500	113650	106950	50	33300	500	77910	100	1	10000000	11330	30.33	3.26	12	0.04	3736.00	34714.00	299500	20230410	-62.17	96200	20231101	17.78	299500	-62.17	20230410	96200	17.78	20231101	299500	-62.17	20230410	96200	17.78	20231101	1.37	N	278280	500	50 억		778346	N	N	250	N	00	N
138	20231205	160927	57	100.00	KSQ150		화학	N	N	N	N		N	111300	-2200	5	-1.94	8273042700	72949	50.50	113500	116000	109300	147500	79500	113500	113409.79	7.92	21	-15455	119833	116666	111833	108666	103833	118250	110250	50	34000	500	79450	100	1	10000000	11130	29.79	3.21	12	0.73	3736.00	34714.00	299500	20230410	-62.84	96200	20231101	15.70	299500	-62.84	20230410	96200	15.70	20231101	299500	-62.84	20230410	96200	15.70	20231101	1.38	N	278280	500	50 억		791689	N	N	250	N	00	N
139	20231205	150923	57	100.00	KSQ150		화학	N	N	N	N		N	111500	-2000	5	-1.76	7939443300	69958	48.43	113500	116000	109300	147500	79500	113500	113488.71	7.92	21	-15397	119833	116666	111833	108666	103833	118250	110250	50	34000	500	79450	100	1	10000000	11150	29.84	3.21	12	0.70	3736.00	34714.00	299500	20230410	-62.77	96200	20231101	15.90	299500	-62.77	20230410	96200	15.90	20231101	299500	-62.77	20230410	96200	15.90	20231101	1.38	N	278280	500	50 억		791689	N	N	369	N	00	N
140	20231205	140923	57	100.00	KSQ150		화학	N	N	N	N		N	113600	100	2	0.09	6882496100	60576	41.94	113500	116000	109300	147500	79500	113500	113617.60	7.92	21	-12283	119833	116666	111833	108666	103833	118250	110250	50	34000	500	79450	100	1	10000000	11360	30.41	3.27	12	0.61	3736.00	34714.00	299500	20230410	-62.07	96200	20231101	18.09	299500	-62.07	20230410	96200	18.09	20231101	299500	-62.07	20230410	96200	18.09	20231101	1.38	N	278280	500	50 억		791689	N	N	369	N	00	N
141	20231205	130918	57	100.00	KSQ150		화학	N	N	N	N		N	114000	500	2	0.44	5929936700	52196	36.13	113500	116000	109300	147500	79500	113500	113609.09	7.92	21	-9740	119833	116666	111833	108666	103833	118250	110250	50	34000	500	79450	100	1	10000000	11400	30.51	3.28	12	0.52	3736.00	34714.00	299500	20230410	-61.94	96200	20231101	18.50	299500	-61.94	20230410	96200	18.50	20231101	299500	-61.94	20230410	96200	18.50	20231101	1.38	N	278280	500	50 억		791689	N	N	369	N	00	N
142	20231205	120916	57	100.00	KSQ150		화학	N	N	N	N		N	115700	2200	2	1.94	5031287400	44386	30.73	113500	116000	109300	147500	79500	113500	113352.92	7.92	21	-7950	119833	116666	111833	108666	103833	118250	110250	50	34000	500	79450	100	1	10000000	11570	30.97	3.33	12	0.44	3736.00	34714.00	299500	20230410	-61.37	96200	20231101	20.27	299500	-61.37	20230410	96200	20.27	20231101	299500	-61.37	20230410	96200	20.27	20231101	1.38	N	278280	500	50 억		791689	N	N	369	N	00	N
143	20231205	110917	57	100.00	KSQ150		화학	N	N	N	N		N	115400	1900	2	1.67	4344159500	38436	26.61	113500	116000	109300	147500	79500	113500	113022.80	7.92	21	-8364	119833	116666	111833	108666	103833	118250	110250	50	34000	500	79450	100	1	10000000	11540	30.89	3.32	12	0.38	3736.00	34714.00	299500	20230410	-61.47	96200	20231101	19.96	299500	-61.47	20230410	96200	19.96	20231101	299500	-61.47	20230410	96200	19.96	20231101	1.38	N	278280	500	50 억		791689	N	N	369	N	00	N
144	20231205	100920	57	100.00	KSQ150		화학	N	N	N	N		N	113000	-500	5	-0.44	2243388000	20162	13.96	113500	113500	109300	147500	79500	113500	111264.58	7.92	21	-7384	119833	116666	111833	108666	103833	118250	110250	50	34000	500	79450	100	1	10000000	11300	30.25	3.26	12	0.20	3736.00	34714.00	299500	20230410	-62.27	96200	20231101	17.46	299500	-62.27	20230410	96200	17.46	20231101	299500	-62.27	20230410	96200	17.46	20231101	1.38	N	278280	500	50 억		791689	N	N	369	N	00	N
145	20231205	090916	57	100.00	KSQ150		화학	N	N	N	N		N	109800	-3700	5	-3.26	867686300	7807	5.40	113500	113500	109300	147500	79500	113500	111132.39	7.92	21	-3151	119833	116666	111833	108666	103833	118250	110250	50	34000	500	79450	100	1	10000000	10980	29.39	3.16	12	0.08	3736.00	34714.00	299500	20230410	-63.34	96200	20231101	14.14	299500	-63.34	20230410	96200	14.14	20231101	299500	-63.34	20230410	96200	14.14	20231101	1.38	N	278280	500	50 억		791689	N	N	369	N	00	N
146	20231204	160913	57	100.00	KSQ150		화학	N	N	N	N		N	113500	8600	2	8.20	16167491800	143649	364.77	108500	115000	107000	136300	73500	104900	112548.76	7.86	-72	8043	110166	107532	105766	103132	101366	106650	102250	50	31400	500	73430	100	1	10000000	11350	30.38	3.27	12	1.44	3736.00	34714.00	299500	20230410	-62.10	96200	20231101	17.98	299500	-62.10	20230410	96200	17.98	20231101	299500	-62.10	20230410	96200	17.98	20231101	1.35	N	278280	500	50 억		786113	N	N	369	N	00	N
147	20231204	150916	57	100.00	KSQ150		화학	N	N	N	N		N	113300	8400	2	8.01	15736667000	139850	355.12	108500	115000	107000	136300	73500	104900	112526.47	7.86	-72	9016	110166	107532	105766	103132	101366	106650	102250	50	31400	500	73430	100	1	10000000	11330	30.33	3.26	12	1.40	3736.00	34714.00	299500	20230410	-62.17	96200	20231101	17.78	299500	-62.17	20230410	96200	17.78	20231101	299500	-62.17	20230410	96200	17.78	20231101	1.35	N	278280	500	50 억		786113	N	N	303	N	00	N
148	20231204	140910	57	100.00	KSQ150		화학	N	N	N	N		N	113200	8300	2	7.91	14275350000	126924	322.30	108500	115000	107000	136300	73500	104900	112472.89	7.86	-72	10673	110166	107532	105766	103132	101366	106650	102250	50	31400	500	73430	100	1	10000000	11320	30.30	3.26	12	1.27	3736.00	34714.00	299500	20230410	-62.20	96200	20231101	17.67	299500	-62.20	20230410	96200	17.67	20231101	299500	-62.20	20230410	96200	17.67	20231101	1.35	N	278280	500	50 억		786113	N	N	303	N	00	N
149	20231204	130909	57	100.00	KSQ150		화학	N	N	N	N		N	113300	8400	2	8.01	12924763700	115036	292.11	108500	115000	107000	136300	73500	104900	112355.44	7.86	-72	9573	110166	107532	105766	103132	101366	106650	102250	50	31400	500	73430	100	1	10000000	11330	30.33	3.26	12	1.15	3736.00	34714.00	299500	20230410	-62.17	96200	20231101	17.78	299500	-62.17	20230410	96200	17.78	20231101	299500	-62.17	20230410	96200	17.78	20231101	1.35	N	278280	500	50 억		786113	N	N	303	N	00	N
150	20231204	120910	57	100.00	KSQ150		화학	N	N	N	N		N	113000	8100	2	7.72	11797352600	105095	266.87	108500	115000	107000	136300	73500	104900	112255.65	7.86	-72	9705	110166	107532	105766	103132	101366	106650	102250	50	31400	500	73430	100	1	10000000	11300	30.25	3.26	12	1.05	3736.00	34714.00	299500	20230410	-62.27	96200	20231101	17.46	299500	-62.27	20230410	96200	17.46	20231101	299500	-62.27	20230410	96200	17.46	20231101	1.35	N	278280	500	50 억		786113	N	N	303	N	00	N
151	20231204	110912	57	100.00	KSQ150		화학	N	N	N	N		N	111900	7000	2	6.67	10768325500	95915	243.56	108500	115000	107000	136300	73500	104900	112271.08	7.86	-72	11007	110166	107532	105766	103132	101366	106650	102250	50	31400	500	73430	100	1	10000000	11190	29.95	3.22	12	0.96	3736.00	34714.00	299500	20230410	-62.64	96200	20231101	16.32	299500	-62.64	20230410	96200	16.32	20231101	299500	-62.64	20230410	96200	16.32	20231101	1.35	N	278280	500	50 억		786113	N	N	303	N	00	N
152	20231204	100910	57	100.00	KSQ150		화학	N	N	N	N		N	113400	8500	2	8.10	9074182400	80824	205.24	108500	115000	107000	136300	73500	104900	112272.81	7.86	-72	11835	110166	107532	105766	103132	101366	106650	102250	50	31400	500	73430	100	1	10000000	11340	30.35	3.27	12	0.81	3736.00	34714.00	299500	20230410	-62.14	96200	20231101	17.88	299500	-62.14	20230410	96200	17.88	20231101	299500	-62.14	20230410	96200	17.88	20231101	1.35	N	278280	500	50 억		786113	N	N	303	N	00	N
153	20231204	090910	57	100.00	KSQ150		화학	N	N	N	N		N	109800	4900	2	4.67	1651358200	15180	38.55	108500	110000	107000	136300	73500	104900	108790.51	7.86	-72	-1115	110166	107532	105766	103132	101366	106650	102250	50	31400	500	73430	100	1	10000000	10980	29.39	3.16	12	0.15	3736.00	34714.00	299500	20230410	-63.34	96200	20231101	14.14	299500	-63.34	20230410	96200	14.14	20231101	299500	-63.34	20230410	96200	14.14	20231101	1.35	N	278280	500	50 억		786113	N	N	303	N	00	N
154	20231201	160911	57	100.00	KSQ150		화학	N	N	N	N		N	104900	-2900	5	-2.69	4128401000	39181	74.59	108400	108400	104000	140100	75500	107800	105367.04	7.85	-13	-955	111200	109500	107500	105800	103800	108500	104800	50	32300	500	75460	100	1	10000000	10490	28.08	3.02	12	0.39	3736.00	34714.00	299500	20230410	-64.97	96200	20231101	9.04	299500	-64.97	20230410	96200	9.04	20231101	299500	-64.97	20230410	96200	9.04	20231101	1.39	N	278280	500	50 억		784739	N	N	303	N	00	N
155	20231201	150908	57	100.00	KSQ150		화학	N	N	N	N		N	104900	-2900	5	-2.69	3988147300	37844	72.04	108400	108400	104000	140100	75500	107800	105383.23	7.85	-13	-70	111200	109500	107500	105800	103800	108500	104800	50	32300	500	75460	100	1	10000000	10490	28.08	3.02	12	0.38	3736.00	34714.00	299500	20230410	-64.97	96200	20231101	9.04	299500	-64.97	20230410	96200	9.04	20231101	299500	-64.97	20230410	96200	9.04	20231101	1.39	N	278280	500	50 억		784739	N	N	157	N	00	N
156	20231201	140907	57	100.00	KSQ150		화학	N	N	N	N		N	104800	-3000	5	-2.78	3752036600	35595	67.76	108400	108400	104000	140100	75500	107800	105408.42	7.85	-13	-611	111200	109500	107500	105800	103800	108500	104800	50	32300	500	75460	100	1	10000000	10480	28.05	3.02	12	0.36	3736.00	34714.00	299500	20230410	-65.01	96200	20231101	8.94	299500	-65.01	20230410	96200	8.94	20231101	299500	-65.01	20230410	96200	8.94	20231101	1.39	N	278280	500	50 억		784739	N	N	157	N	00	N
157	20231201	130910	57	100.00	KSQ150		화학	N	N	N	N		N	104900	-2900	5	-2.69	3411076000	32341	61.57	108400	108400	104000	140100	75500	107800	105471.47	7.85	-13	-762	111200	109500	107500	105800	103800	108500	104800	50	32300	500	75460	100	1	10000000	10490	28.08	3.02	12	0.32	3736.00	34714.00	299500	20230410	-64.97	96200	20231101	9.04	299500	-64.97	20230410	96200	9.04	20231101	299500	-64.97	20230410	96200	9.04	20231101	1.39	N	278280	500	50 억		784739	N	N	157	N	00	N
158	20231201	120916	57	100.00	KSQ150		화학	N	N	N	N		N	105900	-1900	5	-1.76	2890425100	27391	52.14	108400	108400	104000	140100	75500	107800	105523.80	7.85	-13	-249	111200	109500	107500	105800	103800	108500	104800	50	32300	500	75460	100	1	10000000	10590	28.35	3.05	12	0.27	3736.00	34714.00	299500	20230410	-64.64	96200	20231101	10.08	299500	-64.64	20230410	96200	10.08	20231101	299500	-64.64	20230410	96200	10.08	20231101	1.39	N	278280	500	50 억		784739	N	N	157	N	00	N
159	20231201	110911	57	100.00	KSQ150		화학	N	N	N	N		N	105900	-1900	5	-1.76	2524010700	23929	45.55	108400	108400	104000	140100	75500	107800	105478.18	7.85	-13	201	111200	109500	107500	105800	103800	108500	104800	50	32300	500	75460	100	1	10000000	10590	28.35	3.05	12	0.24	3736.00	34714.00	299500	20230410	-64.64	96200	20231101	10.08	299500	-64.64	20230410	96200	10.08	20231101	299500	-64.64	20230410	96200	10.08	20231101	1.39	N	278280	500	50 억		784739	N	N	157	N	00	N
160	20231201	100917	57	100.00	KSQ150		화학	N	N	N	N		N	105300	-2500	5	-2.32	1902943300	18042	34.35	108400	108400	104000	140100	75500	107800	105471.68	7.85	-13	-1309	111200	109500	107500	105800	103800	108500	104800	50	32300	500	75460	100	1	10000000	10530	28.19	3.03	12	0.18	3736.00	34714.00	299500	20230410	-64.84	96200	20231101	9.46	299500	-64.84	20230410	96200	9.46	20231101	299500	-64.84	20230410	96200	9.46	20231101	1.39	N	278280	500	50 억		784739	N	N	157	N	00	N
161	20231201	090907	57	100.00	KSQ150		화학	N	N	N	N		N	106600	-1200	5	-1.11	353814800	3295	6.27	108400	108400	106300	140100	75500	107800	107378.02	7.85	-13	-2273	111200	109500	107500	105800	103800	108500	104800	50	32300	500	75460	100	1	10000000	10660	28.53	3.07	12	0.03	3736.00	34714.00	299500	20230410	-64.41	96200	20231101	10.81	299500	-64.41	20230410	96200	10.81	20231101	299500	-64.41	20230410	96200	10.81	20231101	1.39	N	278280	500	50 억		784739	N	N	157	N	00	N