KissMeData/278280/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161120	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37500	-350	5	-0.92	629868250	16692	76.00	38100	38300	37150	49200	26500	37850	37735.01	3.91	0	-2309	39216	38532	38116	37432	37016	38325	37225	50	11350	500	25730	50	1	10000000	3750	-8.98	1.25	12	0.17	-4175.00	30063.00	99800	20240221	-62.42	35400	20250102	5.93	40900	-8.31	20250121	35400	5.93	20250102	99800	-62.42	20240221	35400	5.93	20250102	0.45	N	278280	500	50 억		390925	N	N	178	N	00	N
3	20250124	151119	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37600	-250	5	-0.66	571824050	15145	68.96	38100	38300	37150	49200	26500	37850	37756.62	3.91	0	-1922	39216	38532	38116	37432	37016	38325	37225	50	11350	500	25730	50	1	10000000	3760	-9.01	1.25	12	0.15	-4175.00	30063.00	99800	20240221	-62.32	35400	20250102	6.21	40900	-8.07	20250121	35400	6.21	20250102	99800	-62.32	20240221	35400	6.21	20250102	0.45	N	278280	500	50 억		390925	N	N	161	N	00	N
4	20250124	141117	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37850	0	3	0.00	500333750	13251	60.34	38100	38300	37150	49200	26500	37850	37758.19	3.91	0	-973	39216	38532	38116	37432	37016	38325	37225	50	11350	500	25730	50	1	10000000	3785	-9.07	1.26	12	0.13	-4175.00	30063.00	99800	20240221	-62.07	35400	20250102	6.92	40900	-7.46	20250121	35400	6.92	20250102	99800	-62.07	20240221	35400	6.92	20250102	0.45	N	278280	500	50 억		390925	N	N	161	N	00	N
5	20250124	131119	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37950	100	2	0.26	402560350	10668	48.57	38100	38300	37150	49200	26500	37850	37735.32	3.91	0	-1115	39216	38532	38116	37432	37016	38325	37225	50	11350	500	25730	50	1	10000000	3795	-9.09	1.26	12	0.11	-4175.00	30063.00	99800	20240221	-61.97	35400	20250102	7.20	40900	-7.21	20250121	35400	7.20	20250102	99800	-61.97	20240221	35400	7.20	20250102	0.45	N	278280	500	50 억		390925	N	N	161	N	00	N
6	20250124	121115	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38050	200	2	0.53	359811200	9545	43.46	38100	38100	37150	49200	26500	37850	37696.30	3.91	0	-924	39216	38532	38116	37432	37016	38325	37225	50	11350	500	25730	50	1	10000000	3805	-9.11	1.27	12	0.10	-4175.00	30063.00	99800	20240221	-61.87	35400	20250102	7.49	40900	-6.97	20250121	35400	7.49	20250102	99800	-61.87	20240221	35400	7.49	20250102	0.45	N	278280	500	50 억		390925	N	N	161	N	00	N
7	20250124	111117	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37600	-250	5	-0.66	316039050	8390	38.20	38100	38100	37150	49200	26500	37850	37668.54	3.91	0	-1543	39216	38532	38116	37432	37016	38325	37225	50	11350	500	25730	50	1	10000000	3760	-9.01	1.25	12	0.08	-4175.00	30063.00	99800	20240221	-62.32	35400	20250102	6.21	40900	-8.07	20250121	35400	6.21	20250102	99800	-62.32	20240221	35400	6.21	20250102	0.45	N	278280	500	50 억		390925	N	N	161	N	00	N
8	20250124	101113	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37900	50	2	0.13	268841200	7141	32.52	38100	38100	37150	49200	26500	37850	37647.56	3.91	0	-961	39216	38532	38116	37432	37016	38325	37225	50	11350	500	25730	50	1	10000000	3790	-9.08	1.26	12	0.07	-4175.00	30063.00	99800	20240221	-62.02	35400	20250102	7.06	40900	-7.33	20250121	35400	7.06	20250102	99800	-62.02	20240221	35400	7.06	20250102	0.45	N	278280	500	50 억		390925	N	N	161	N	00	N
9	20250124	091121	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37150	-700	5	-1.85	76428750	2039	9.28	38100	38100	37150	49200	26500	37850	37483.45	3.91	0	-1233	39216	38532	38116	37432	37016	38325	37225	50	11350	500	25730	50	1	10000000	3715	-8.90	1.24	12	0.02	-4175.00	30063.00	99800	20240221	-62.78	35400	20250102	4.94	40900	-9.17	20250121	35400	4.94	20250102	99800	-62.78	20240221	35400	4.94	20250102	0.45	N	278280	500	50 억		390925	N	N	161	N	00	N
10	20250123	161113	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37850	-1300	5	-3.32	827625950	21822	55.00	38800	38800	37700	50800	27450	39150	37926.25	3.97	0	-6141	40416	39782	39016	38382	37616	40100	38700	50	11650	500	26620	50	1	10000000	3785	-9.07	1.26	12	0.22	-4175.00	30063.00	99800	20240221	-62.07	35400	20250102	6.92	40900	-7.46	20250121	35400	6.92	20250102	99800	-62.07	20240221	35400	6.92	20250102	0.45	N	278280	500	50 억		396577	N	N	161	N	00	N
11	20250123	151110	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37750	-1400	5	-3.58	793789850	20926	52.74	38800	38800	37700	50800	27450	39150	37933.19	3.97	0	-5805	40416	39782	39016	38382	37616	40100	38700	50	11650	500	26620	50	1	10000000	3775	-9.04	1.26	12	0.21	-4175.00	30063.00	99800	20240221	-62.17	35400	20250102	6.64	40900	-7.70	20250121	35400	6.64	20250102	99800	-62.17	20240221	35400	6.64	20250102	0.45	N	278280	500	50 억		396577	N	N	258	N	00	N
12	20250123	141113	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37950	-1200	5	-3.07	649892500	17120	43.15	38800	38800	37700	50800	27450	39150	37961.01	3.97	0	-3293	40416	39782	39016	38382	37616	40100	38700	50	11650	500	26620	50	1	10000000	3795	-9.09	1.26	12	0.17	-4175.00	30063.00	99800	20240221	-61.97	35400	20250102	7.20	40900	-7.21	20250121	35400	7.20	20250102	99800	-61.97	20240221	35400	7.20	20250102	0.45	N	278280	500	50 억		396577	N	N	258	N	00	N
13	20250123	131111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38200	-950	5	-2.43	548153500	14437	36.38	38800	38800	37700	50800	27450	39150	37968.66	3.97	0	-2684	40416	39782	39016	38382	37616	40100	38700	50	11650	500	26620	50	1	10000000	3820	-9.15	1.27	12	0.14	-4175.00	30063.00	99800	20240221	-61.72	35400	20250102	7.91	40900	-6.60	20250121	35400	7.91	20250102	99800	-61.72	20240221	35400	7.91	20250102	0.45	N	278280	500	50 억		396577	N	N	258	N	00	N
14	20250123	121111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38100	-1050	5	-2.68	479588300	12636	31.85	38800	38800	37700	50800	27450	39150	37954.12	3.97	0	-2887	40416	39782	39016	38382	37616	40100	38700	50	11650	500	26620	50	1	10000000	3810	-9.13	1.27	12	0.13	-4175.00	30063.00	99800	20240221	-61.82	35400	20250102	7.63	40900	-6.85	20250121	35400	7.63	20250102	99800	-61.82	20240221	35400	7.63	20250102	0.45	N	278280	500	50 억		396577	N	N	258	N	00	N
15	20250123	111102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38050	-1100	5	-2.81	415994150	10963	27.63	38800	38800	37700	50800	27450	39150	37945.28	3.97	0	-2149	40416	39782	39016	38382	37616	40100	38700	50	11650	500	26620	50	1	10000000	3805	-9.11	1.27	12	0.11	-4175.00	30063.00	99800	20240221	-61.87	35400	20250102	7.49	40900	-6.97	20250121	35400	7.49	20250102	99800	-61.87	20240221	35400	7.49	20250102	0.45	N	278280	500	50 억		396577	N	N	258	N	00	N
16	20250123	101110	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38000	-1150	5	-2.94	336404500	8867	22.35	38800	38800	37700	50800	27450	39150	37938.93	3.97	0	-1957	40416	39782	39016	38382	37616	40100	38700	50	11650	500	26620	50	1	10000000	3800	-9.10	1.26	12	0.09	-4175.00	30063.00	99800	20240221	-61.92	35400	20250102	7.34	40900	-7.09	20250121	35400	7.34	20250102	99800	-61.92	20240221	35400	7.34	20250102	0.45	N	278280	500	50 억		396577	N	N	258	N	00	N
17	20250123	091111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37800	-1350	5	-3.45	177227900	4661	11.75	38800	38800	37700	50800	27450	39150	38023.58	3.97	0	-994	40416	39782	39016	38382	37616	40100	38700	50	11650	500	26620	50	1	10000000	3780	-9.05	1.26	12	0.05	-4175.00	30063.00	99800	20240221	-62.12	35400	20250102	6.78	40900	-7.58	20250121	35400	6.78	20250102	99800	-62.12	20240221	35400	6.78	20250102	0.45	N	278280	500	50 억		396577	N	N	258	N	00	N
18	20250122	161102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39150	800	2	2.09	1544007450	39591	80.75	38600	39650	38250	49850	26850	38350	38998.78	3.93	0	4426	42216	40282	38966	37032	35716	39625	36375	50	11500	500	26070	50	1	10000000	3915	-9.38	1.30	12	0.40	-4175.00	30063.00	99800	20240221	-60.77	35400	20250102	10.59	40900	-4.28	20250121	35400	10.59	20250102	99800	-60.77	20240221	35400	10.59	20250102	0.45	N	278280	500	50 억		392961	N	N	258	N	00	N
19	20250122	151104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	500	2	1.30	1451569000	37223	75.92	38600	39650	38250	49850	26850	38350	38996.56	3.93	0	5104	42216	40282	38966	37032	35716	39625	36375	50	11500	500	26070	50	1	10000000	3885	-9.31	1.29	12	0.37	-4175.00	30063.00	99800	20240221	-61.07	35400	20250102	9.75	40900	-5.01	20250121	35400	9.75	20250102	99800	-61.07	20240221	35400	9.75	20250102	0.45	N	278280	500	50 억		392961	N	N	257	N	00	N
20	20250122	141102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39100	750	2	1.96	1264563100	32418	66.12	38600	39650	38250	49850	26850	38350	39008.05	3.93	0	5410	42216	40282	38966	37032	35716	39625	36375	50	11500	500	26070	50	1	10000000	3910	-9.37	1.30	12	0.32	-4175.00	30063.00	99800	20240221	-60.82	35400	20250102	10.45	40900	-4.40	20250121	35400	10.45	20250102	99800	-60.82	20240221	35400	10.45	20250102	0.45	N	278280	500	50 억		392961	N	N	257	N	00	N
21	20250122	131104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	500	2	1.30	1117571850	28642	58.42	38600	39650	38250	49850	26850	38350	39018.64	3.93	0	6288	42216	40282	38966	37032	35716	39625	36375	50	11500	500	26070	50	1	10000000	3885	-9.31	1.29	12	0.29	-4175.00	30063.00	99800	20240221	-61.07	35400	20250102	9.75	40900	-5.01	20250121	35400	9.75	20250102	99800	-61.07	20240221	35400	9.75	20250102	0.45	N	278280	500	50 억		392961	N	N	257	N	00	N
22	20250122	121102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39150	800	2	2.09	980845100	25124	51.24	38600	39650	38250	49850	26850	38350	39040.16	3.93	0	6627	42216	40282	38966	37032	35716	39625	36375	50	11500	500	26070	50	1	10000000	3915	-9.38	1.30	12	0.25	-4175.00	30063.00	99800	20240221	-60.77	35400	20250102	10.59	40900	-4.28	20250121	35400	10.59	20250102	99800	-60.77	20240221	35400	10.59	20250102	0.45	N	278280	500	50 억		392961	N	N	257	N	00	N
23	20250122	111104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39200	850	2	2.22	802084150	20555	41.92	38600	39650	38250	49850	26850	38350	39021.36	3.93	0	6485	42216	40282	38966	37032	35716	39625	36375	50	11500	500	26070	50	1	10000000	3920	-9.39	1.30	12	0.21	-4175.00	30063.00	99800	20240221	-60.72	35400	20250102	10.73	40900	-4.16	20250121	35400	10.73	20250102	99800	-60.72	20240221	35400	10.73	20250102	0.45	N	278280	500	50 억		392961	N	N	257	N	00	N
24	20250122	101103	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39150	800	2	2.09	557422450	14356	29.28	38600	39600	38250	49850	26850	38350	38828.54	3.93	0	4476	42216	40282	38966	37032	35716	39625	36375	50	11500	500	26070	50	1	10000000	3915	-9.38	1.30	12	0.14	-4175.00	30063.00	99800	20240221	-60.77	35400	20250102	10.59	40900	-4.28	20250121	35400	10.59	20250102	99800	-60.77	20240221	35400	10.59	20250102	0.45	N	278280	500	50 억		392961	N	N	257	N	00	N
25	20250122	091105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38300	-50	5	-0.13	56298950	1462	2.98	38600	38700	38300	49850	26850	38350	38508.17	3.93	0	-386	42216	40282	38966	37032	35716	39625	36375	50	11500	500	26070	50	1	10000000	3830	-9.17	1.27	12	0.01	-4175.00	30063.00	99800	20240221	-61.62	35400	20250102	8.19	40900	-6.36	20250121	35400	8.19	20250102	99800	-61.62	20240221	35400	8.19	20250102	0.45	N	278280	500	50 억		392961	N	N	257	N	00	N
26	20250121	161056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38350	-2200	5	-5.43	1890950550	49025	118.98	40900	40900	37650	52700	28400	40550	38571.33	4.18	0	-24312	41883	41216	40133	39466	38383	41550	39800	50	12150	500	27570	50	1	10000000	3835	-9.19	1.28	12	0.49	-4175.00	30063.00	100800	20240112	-61.95	35400	20250102	8.33	40900	-6.23	20250121	35400	8.33	20250102	99800	-61.57	20240221	35400	8.33	20250102	0.45	N	278280	500	50 억		418107	N	N	257	N	00	N
27	20250121	151058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38100	-2450	5	-6.04	1857099050	48142	116.84	40900	40900	37650	52700	28400	40550	38575.44	4.18	0	-24227	41883	41216	40133	39466	38383	41550	39800	50	12150	500	27570	50	1	10000000	3810	-9.13	1.27	12	0.48	-4175.00	30063.00	100800	20240112	-62.20	35400	20250102	7.63	40900	-6.85	20250121	35400	7.63	20250102	99800	-61.82	20240221	35400	7.63	20250102	0.45	N	278280	500	50 억		418107	N	N	343	N	00	N
28	20250121	141059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38700	-1850	5	-4.56	1624305800	42076	102.11	40900	40900	37650	52700	28400	40550	38604.09	4.18	0	-22531	41883	41216	40133	39466	38383	41550	39800	50	12150	500	27570	50	1	10000000	3870	-9.27	1.29	12	0.42	-4175.00	30063.00	100800	20240112	-61.61	35400	20250102	9.32	40900	-5.38	20250121	35400	9.32	20250102	99800	-61.22	20240221	35400	9.32	20250102	0.45	N	278280	500	50 억		418107	N	N	343	N	00	N
29	20250121	131058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38550	-2000	5	-4.93	1558603050	40371	97.98	40900	40900	37650	52700	28400	40550	38607.00	4.18	0	-22714	41883	41216	40133	39466	38383	41550	39800	50	12150	500	27570	50	1	10000000	3855	-9.23	1.28	12	0.40	-4175.00	30063.00	100800	20240112	-61.76	35400	20250102	8.90	40900	-5.75	20250121	35400	8.90	20250102	99800	-61.37	20240221	35400	8.90	20250102	0.45	N	278280	500	50 억		418107	N	N	343	N	00	N
30	20250121	121040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38450	-2100	5	-5.18	1461465650	37848	91.85	40900	40900	37650	52700	28400	40550	38614.08	4.18	0	-23550	41883	41216	40133	39466	38383	41550	39800	50	12150	500	27570	50	1	10000000	3845	-9.21	1.28	12	0.38	-4175.00	30063.00	100800	20240112	-61.86	35400	20250102	8.62	40900	-5.99	20250121	35400	8.62	20250102	99800	-61.47	20240221	35400	8.62	20250102	0.45	N	278280	500	50 억		418107	N	N	343	N	00	N
31	20250121	111002	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37700	-2850	5	-7.03	1312462950	33930	82.34	40900	40900	37700	52700	28400	40550	38681.49	4.18	0	-23012	41883	41216	40133	39466	38383	41550	39800	50	12150	500	27570	50	1	10000000	3770	-9.03	1.25	12	0.34	-4175.00	30063.00	100800	20240112	-62.60	35400	20250102	6.50	40900	-7.82	20250121	35400	6.50	20250102	99800	-62.22	20240221	35400	6.50	20250102	0.45	N	278280	500	50 억		418107	N	N	343	N	00	N
32	20250121	100955	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38500	-2050	5	-5.06	794239600	20317	49.31	40900	40900	38400	52700	28400	40550	39092.37	4.18	0	-13153	41883	41216	40133	39466	38383	41550	39800	50	12150	500	27570	50	1	10000000	3850	-9.22	1.28	12	0.20	-4175.00	30063.00	100800	20240112	-61.81	35400	20250102	8.76	40900	-5.87	20250121	35400	8.76	20250102	99800	-61.42	20240221	35400	8.76	20250102	0.45	N	278280	500	50 억		418107	N	N	343	N	00	N
33	20250121	091100	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40000	-550	5	-1.36	76325000	1903	4.62	40900	40900	39800	52700	28400	40550	40107.72	4.18	0	-540	41883	41216	40133	39466	38383	41550	39800	50	12150	500	27570	50	1	10000000	4000	-9.58	1.33	12	0.02	-4175.00	30063.00	100800	20240112	-60.32	35400	20250102	12.99	40900	-2.20	20250121	35400	12.99	20250102	99800	-59.92	20240221	35400	12.99	20250102	0.45	N	278280	500	50 억		418107	N	N	343	N	00	N
34	20250120	161045	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40550	1650	2	4.24	1652849400	41066	112.88	39050	40800	39050	50500	27250	38900	40248.20	4.08	0	10582	40400	39650	39150	38400	37900	39400	38150	50	11600	500	26450	50	1	10000000	4055	-9.71	1.35	12	0.41	-4175.00	30063.00	102000	20240111	-60.25	35400	20250102	14.55	40800	-0.61	20250120	35400	14.55	20250102	99800	-59.37	20240221	35400	14.55	20250102	0.45	N	278280	500	50 억		408305	N	N	343	N	00	N
35	20250120	151057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40550	1650	2	4.24	1593813550	39611	108.88	39050	40800	39050	50500	27250	38900	40236.64	4.08	0	10067	40400	39650	39150	38400	37900	39400	38150	50	11600	500	26450	50	1	10000000	4055	-9.71	1.35	12	0.40	-4175.00	30063.00	102000	20240111	-60.25	35400	20250102	14.55	40800	-0.61	20250120	35400	14.55	20250102	99800	-59.37	20240221	35400	14.55	20250102	0.45	N	278280	500	50 억		408305	N	N	238	N	00	N
36	20250120	141055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40650	1750	2	4.50	1391296900	34607	95.12	39050	40800	39050	50500	27250	38900	40202.76	4.08	0	8123	40400	39650	39150	38400	37900	39400	38150	50	11600	500	26450	50	1	10000000	4065	-9.74	1.35	12	0.35	-4175.00	30063.00	102000	20240111	-60.15	35400	20250102	14.83	40800	-0.37	20250120	35400	14.83	20250102	99800	-59.27	20240221	35400	14.83	20250102	0.45	N	278280	500	50 억		408305	N	N	238	N	00	N
37	20250120	131055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40600	1700	2	4.37	1133962850	28278	77.73	39050	40650	39050	50500	27250	38900	40100.53	4.08	0	7542	40400	39650	39150	38400	37900	39400	38150	50	11600	500	26450	50	1	10000000	4060	-9.72	1.35	12	0.28	-4175.00	30063.00	102000	20240111	-60.20	35400	20250102	14.69	40650	-0.12	20250120	35400	14.69	20250102	99800	-59.32	20240221	35400	14.69	20250102	0.45	N	278280	500	50 억		408305	N	N	238	N	00	N
38	20250120	121056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40200	1300	2	3.34	813101400	20352	55.94	39050	40550	39050	50500	27250	38900	39951.92	4.08	0	5665	40400	39650	39150	38400	37900	39400	38150	50	11600	500	26450	50	1	10000000	4020	-9.63	1.34	12	0.20	-4175.00	30063.00	102000	20240111	-60.59	35400	20250102	13.56	40550	-0.86	20250120	35400	13.56	20250102	99800	-59.72	20240221	35400	13.56	20250102	0.45	N	278280	500	50 억		408305	N	N	238	N	00	N
39	20250120	111058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39400	500	2	1.29	563240500	14083	38.71	39050	40550	39050	50500	27250	38900	39994.35	4.08	0	3146	40400	39650	39150	38400	37900	39400	38150	50	11600	500	26450	50	1	10000000	3940	-9.44	1.31	12	0.14	-4175.00	30063.00	102000	20240111	-61.37	35400	20250102	11.30	40550	-2.84	20250120	35400	11.30	20250102	99800	-60.52	20240221	35400	11.30	20250102	0.45	N	278280	500	50 억		408305	N	N	238	N	00	N
40	20250120	101056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39500	600	2	1.54	495002400	12348	33.94	39050	40550	39050	50500	27250	38900	40087.66	4.08	0	4110	40400	39650	39150	38400	37900	39400	38150	50	11600	500	26450	50	1	10000000	3950	-9.46	1.31	12	0.12	-4175.00	30063.00	102000	20240111	-61.27	35400	20250102	11.58	40550	-2.59	20250120	35400	11.58	20250102	99800	-60.42	20240221	35400	11.58	20250102	0.45	N	278280	500	50 억		408305	N	N	238	N	00	N
41	20250120	091058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40100	1200	2	3.08	192725350	4815	13.23	39050	40400	39050	50500	27250	38900	40026.03	4.08	0	2792	40400	39650	39150	38400	37900	39400	38150	50	11600	500	26450	50	1	10000000	4010	-9.60	1.33	12	0.05	-4175.00	30063.00	102000	20240111	-60.69	35400	20250102	13.28	40500	-0.99	20250115	35400	13.28	20250102	99800	-59.82	20240221	35400	13.28	20250102	0.45	N	278280	500	50 억		408305	N	N	238	N	00	N
42	20250117	161052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38900	-750	5	-1.89	1426659050	36352	194.86	39500	39900	38650	51500	27800	39650	39245.72	4.13	0	-4908	40916	40282	39866	39232	38816	40075	39025	50	11850	500	26960	50	1	10000000	3890	-9.32	1.29	12	0.36	-4175.00	30063.00	103800	20240110	-62.52	35400	20250102	9.89	40500	-3.95	20250115	35400	9.89	20250102	99800	-61.02	20240221	35400	9.89	20250102	0.44	N	278280	500	50 억		412916	N	N	238	N	00	N
43	20250117	151049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	-700	5	-1.77	1394629150	35529	190.45	39500	39900	38650	51500	27800	39650	39253.26	4.13	0	-4849	40916	40282	39866	39232	38816	40075	39025	50	11850	500	26960	50	1	10000000	3895	-9.33	1.30	12	0.36	-4175.00	30063.00	103800	20240110	-62.48	35400	20250102	10.03	40500	-3.83	20250115	35400	10.03	20250102	99800	-60.97	20240221	35400	10.03	20250102	0.44	N	278280	500	50 억		412916	N	N	335	N	00	N
44	20250117	141057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	-800	5	-2.02	1310478850	33366	178.86	39500	39900	38650	51500	27800	39650	39275.88	4.13	0	-4139	40916	40282	39866	39232	38816	40075	39025	50	11850	500	26960	50	1	10000000	3885	-9.31	1.29	12	0.33	-4175.00	30063.00	103800	20240110	-62.57	35400	20250102	9.75	40500	-4.07	20250115	35400	9.75	20250102	99800	-61.07	20240221	35400	9.75	20250102	0.44	N	278280	500	50 억		412916	N	N	335	N	00	N
45	20250117	131054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	-800	5	-2.02	1249821650	31810	170.52	39500	39900	38650	51500	27800	39650	39290.21	4.13	0	-3199	40916	40282	39866	39232	38816	40075	39025	50	11850	500	26960	50	1	10000000	3885	-9.31	1.29	12	0.32	-4175.00	30063.00	103800	20240110	-62.57	35400	20250102	9.75	40500	-4.07	20250115	35400	9.75	20250102	99800	-61.07	20240221	35400	9.75	20250102	0.44	N	278280	500	50 억		412916	N	N	335	N	00	N
46	20250117	121057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	-800	5	-2.02	1173792150	29853	160.03	39500	39900	38850	51500	27800	39650	39319.07	4.13	0	-2173	40916	40282	39866	39232	38816	40075	39025	50	11850	500	26960	50	1	10000000	3885	-9.31	1.29	12	0.30	-4175.00	30063.00	103800	20240110	-62.57	35400	20250102	9.75	40500	-4.07	20250115	35400	9.75	20250102	99800	-61.07	20240221	35400	9.75	20250102	0.44	N	278280	500	50 억		412916	N	N	335	N	00	N
47	20250117	111055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39600	-50	5	-0.13	966168350	24543	131.56	39500	39900	39000	51500	27800	39650	39366.35	4.13	0	2710	40916	40282	39866	39232	38816	40075	39025	50	11850	500	26960	50	1	10000000	3960	-9.49	1.32	12	0.25	-4175.00	30063.00	103800	20240110	-61.85	35400	20250102	11.86	40500	-2.22	20250115	35400	11.86	20250102	99800	-60.32	20240221	35400	11.86	20250102	0.44	N	278280	500	50 억		412916	N	N	335	N	00	N
48	20250117	101057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	0	3	0.00	539724250	13729	73.59	39500	39800	39000	51500	27800	39650	39312.71	4.13	0	-311	40916	40282	39866	39232	38816	40075	39025	50	11850	500	26960	50	1	10000000	3965	-9.50	1.32	12	0.14	-4175.00	30063.00	103800	20240110	-61.80	35400	20250102	12.01	40500	-2.10	20250115	35400	12.01	20250102	99800	-60.27	20240221	35400	12.01	20250102	0.44	N	278280	500	50 억		412916	N	N	335	N	00	N
49	20250117	091056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	0	3	0.00	101869000	2584	13.85	39500	39700	39150	51500	27800	39650	39422.99	4.13	0	-1016	40916	40282	39866	39232	38816	40075	39025	50	11850	500	26960	50	1	10000000	3965	-9.50	1.32	12	0.03	-4175.00	30063.00	103800	20240110	-61.80	35400	20250102	12.01	40500	-2.10	20250115	35400	12.01	20250102	99800	-60.27	20240221	35400	12.01	20250102	0.44	N	278280	500	50 억		412916	N	N	335	N	00	N
50	20250116	161048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	350	2	0.89	742187850	18651	86.14	39700	40500	39450	51000	27550	39300	39793.68	4.13	0	128	41233	40266	39533	38566	37833	39900	38200	50	11700	500	26720	50	1	10000000	3965	-9.50	1.32	12	0.19	-4175.00	30063.00	105700	20240109	-62.49	35400	20250102	12.01	40500	0.00	20250115	35400	12.01	20250102	99800	-60.27	20240221	35400	12.01	20250102	0.45	N	278280	500	50 억		413440	N	N	335	N	00	N
51	20250116	150956	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39600	300	2	0.76	713054700	17916	82.75	39700	40500	39450	51000	27550	39300	39799.88	4.13	0	14	41233	40266	39533	38566	37833	39900	38200	50	11700	500	26720	50	1	10000000	3960	-9.49	1.32	12	0.18	-4175.00	30063.00	105700	20240109	-62.54	35400	20250102	11.86	40500	0.00	20250115	35400	11.86	20250102	99800	-60.32	20240221	35400	11.86	20250102	0.45	N	278280	500	50 억		413440	N	N	115	N	00	N
52	20250116	141053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39750	450	2	1.15	598048700	15010	69.32	39700	40500	39500	51000	27550	39300	39843.35	4.13	0	-171	41233	40266	39533	38566	37833	39900	38200	50	11700	500	26720	50	1	10000000	3975	-9.52	1.32	12	0.15	-4175.00	30063.00	105700	20240109	-62.39	35400	20250102	12.29	40500	0.00	20250115	35400	12.29	20250102	99800	-60.17	20240221	35400	12.29	20250102	0.45	N	278280	500	50 억		413440	N	N	115	N	00	N
53	20250116	131052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39750	450	2	1.15	516206350	12947	59.80	39700	40500	39500	51000	27550	39300	39870.73	4.13	0	686	41233	40266	39533	38566	37833	39900	38200	50	11700	500	26720	50	1	10000000	3975	-9.52	1.32	12	0.13	-4175.00	30063.00	105700	20240109	-62.39	35400	20250102	12.29	40500	0.00	20250115	35400	12.29	20250102	99800	-60.17	20240221	35400	12.29	20250102	0.45	N	278280	500	50 억		413440	N	N	115	N	00	N
54	20250116	121052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39800	500	2	1.27	467169950	11716	54.11	39700	40500	39500	51000	27550	39300	39874.53	4.13	0	791	41233	40266	39533	38566	37833	39900	38200	50	11700	500	26720	50	1	10000000	3980	-9.53	1.32	12	0.12	-4175.00	30063.00	105700	20240109	-62.35	35400	20250102	12.43	40500	0.00	20250115	35400	12.43	20250102	99800	-60.12	20240221	35400	12.43	20250102	0.45	N	278280	500	50 억		413440	N	N	115	N	00	N
55	20250116	111053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	350	2	0.89	401134200	10052	46.43	39700	40500	39500	51000	27550	39300	39905.91	4.13	0	1190	41233	40266	39533	38566	37833	39900	38200	50	11700	500	26720	50	1	10000000	3965	-9.50	1.32	12	0.10	-4175.00	30063.00	105700	20240109	-62.49	35400	20250102	12.01	40500	0.00	20250115	35400	12.01	20250102	99800	-60.27	20240221	35400	12.01	20250102	0.45	N	278280	500	50 억		413440	N	N	115	N	00	N
56	20250116	101054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40200	900	2	2.29	253251050	6331	29.24	39700	40500	39700	51000	27550	39300	40001.75	4.13	0	1510	41233	40266	39533	38566	37833	39900	38200	50	11700	500	26720	50	1	10000000	4020	-9.63	1.34	12	0.06	-4175.00	30063.00	105700	20240109	-61.97	35400	20250102	13.56	40500	0.00	20250115	35400	13.56	20250102	99800	-59.72	20240221	35400	13.56	20250102	0.45	N	278280	500	50 억		413440	N	N	115	N	00	N
57	20250116	091056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40050	750	2	1.91	85925300	2146	9.91	39700	40500	39700	51000	27550	39300	40039.75	4.13	0	782	41233	40266	39533	38566	37833	39900	38200	50	11700	500	26720	50	1	10000000	4005	-9.59	1.33	12	0.02	-4175.00	30063.00	105700	20240109	-62.11	35400	20250102	13.14	40500	0.00	20250115	35400	13.14	20250102	99800	-59.87	20240221	35400	13.14	20250102	0.45	N	278280	500	50 억		413440	N	N	115	N	00	N
58	20250115	161050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39300	-650	5	-1.63	845685800	21412	79.64	40200	40500	38800	51900	28000	39950	39495.90	4.32	0	-3563	41316	40632	39466	38782	37616	40975	39125	50	11950	500	27160	50	1	10000000	3930	-9.41	1.31	12	0.21	-4175.00	30063.00	105900	20240108	-62.89	35400	20250102	11.02	40500	-2.96	20250115	35400	11.02	20250102	99800	-60.62	20240221	35400	11.02	20250102	0.46	N	278280	500	50 억		432183	N	N	115	N	00	N
59	20250115	151050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39050	-900	5	-2.25	811023950	20526	76.34	40200	40500	38800	51900	28000	39950	39512.01	4.32	0	-4003	41316	40632	39466	38782	37616	40975	39125	50	11950	500	27160	50	1	10000000	3905	-9.35	1.30	12	0.21	-4175.00	30063.00	105900	20240108	-63.13	35400	20250102	10.31	40500	-3.58	20250115	35400	10.31	20250102	99800	-60.87	20240221	35400	10.31	20250102	0.46	N	278280	500	50 억		432183	N	N	67	N	00	N
60	20250115	141045	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39150	-800	5	-2.00	705298900	17814	66.26	40200	40500	38800	51900	28000	39950	39592.37	4.32	0	-4093	41316	40632	39466	38782	37616	40975	39125	50	11950	500	27160	50	1	10000000	3915	-9.38	1.30	12	0.18	-4175.00	30063.00	105900	20240108	-63.03	35400	20250102	10.59	40500	-3.33	20250115	35400	10.59	20250102	99800	-60.77	20240221	35400	10.59	20250102	0.46	N	278280	500	50 억		432183	N	N	67	N	00	N
61	20250115	131053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39250	-700	5	-1.75	674860150	17038	63.37	40200	40500	38800	51900	28000	39950	39609.10	4.32	0	-3811	41316	40632	39466	38782	37616	40975	39125	50	11950	500	27160	50	1	10000000	3925	-9.40	1.31	12	0.17	-4175.00	30063.00	105900	20240108	-62.94	35400	20250102	10.88	40500	-3.09	20250115	35400	10.88	20250102	99800	-60.67	20240221	35400	10.88	20250102	0.46	N	278280	500	50 억		432183	N	N	67	N	00	N
62	20250115	121037	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39050	-900	5	-2.25	580249300	14627	54.40	40200	40500	38800	51900	28000	39950	39669.72	4.32	0	-3225	41316	40632	39466	38782	37616	40975	39125	50	11950	500	27160	50	1	10000000	3905	-9.35	1.30	12	0.15	-4175.00	30063.00	105900	20240108	-63.13	35400	20250102	10.31	40500	-3.58	20250115	35400	10.31	20250102	99800	-60.87	20240221	35400	10.31	20250102	0.46	N	278280	500	50 억		432183	N	N	67	N	00	N
63	20250115	111049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	-1000	5	-2.50	529231100	13317	49.53	40200	40500	38800	51900	28000	39950	39741.00	4.32	0	-3487	41316	40632	39466	38782	37616	40975	39125	50	11950	500	27160	50	1	10000000	3895	-9.33	1.30	12	0.13	-4175.00	30063.00	105900	20240108	-63.22	35400	20250102	10.03	40500	-3.83	20250115	35400	10.03	20250102	99800	-60.97	20240221	35400	10.03	20250102	0.46	N	278280	500	50 억		432183	N	N	67	N	00	N
64	20250115	101050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39150	-800	5	-2.00	436515550	10939	40.69	40200	40500	39050	51900	28000	39950	39904.52	4.32	0	-2079	41316	40632	39466	38782	37616	40975	39125	50	11950	500	27160	50	1	10000000	3915	-9.38	1.30	12	0.11	-4175.00	30063.00	105900	20240108	-63.03	35400	20250102	10.59	40500	-3.33	20250115	35400	10.59	20250102	99800	-60.77	20240221	35400	10.59	20250102	0.46	N	278280	500	50 억		432183	N	N	67	N	00	N
65	20250115	091055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40100	150	2	0.38	102827800	2561	9.53	40200	40400	39900	51900	28000	39950	40151.50	4.32	0	814	41316	40632	39466	38782	37616	40975	39125	50	11950	500	27160	50	1	10000000	4010	-9.60	1.33	12	0.03	-4175.00	30063.00	105900	20240108	-62.13	35400	20250102	13.28	40400	-0.74	20250115	35400	13.28	20250102	99800	-59.82	20240221	35400	13.28	20250102	0.46	N	278280	500	50 억		432183	N	N	67	N	00	N
66	20250114	161031	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39950	1300	2	3.36	1055290550	26827	103.98	38500	40150	38300	50200	27100	38650	39335.58	4.25	0	7171	39850	39250	38950	38350	38050	39100	38200	50	11550	500	26280	50	1	10000000	3995	-9.57	1.33	12	0.27	-4175.00	30063.00	107600	20240105	-62.87	35400	20250102	12.85	40150	0.00	20250109	35400	12.85	20250102	99800	-59.97	20240221	35400	12.85	20250102	0.46	N	278280	500	50 억		425161	N	N	67	N	00	N
67	20250114	151048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39950	1300	2	3.36	1003960350	25543	99.00	38500	40150	38300	50200	27100	38650	39304.72	4.25	0	7016	39850	39250	38950	38350	38050	39100	38200	50	11550	500	26280	50	1	10000000	3995	-9.57	1.33	12	0.26	-4175.00	30063.00	107600	20240105	-62.87	35400	20250102	12.85	40150	0.00	20250109	35400	12.85	20250102	99800	-59.97	20240221	35400	12.85	20250102	0.46	N	278280	500	50 억		425161	N	N	328	N	00	N
68	20250114	141044	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39850	1200	2	3.10	844800050	21558	83.56	38500	40150	38300	50200	27100	38650	39187.31	4.25	0	6793	39850	39250	38950	38350	38050	39100	38200	50	11550	500	26280	50	1	10000000	3985	-9.54	1.33	12	0.22	-4175.00	30063.00	107600	20240105	-62.96	35400	20250102	12.57	40150	0.00	20250109	35400	12.57	20250102	99800	-60.07	20240221	35400	12.57	20250102	0.46	N	278280	500	50 억		425161	N	N	328	N	00	N
69	20250114	131044	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38700	50	2	0.13	549546800	14109	54.69	38500	39900	38300	50200	27100	38650	38950.09	4.25	0	3144	39850	39250	38950	38350	38050	39100	38200	50	11550	500	26280	50	1	10000000	3870	-9.27	1.29	12	0.14	-4175.00	30063.00	107600	20240105	-64.03	35400	20250102	9.32	40150	-3.61	20250109	35400	9.32	20250102	99800	-61.22	20240221	35400	9.32	20250102	0.46	N	278280	500	50 억		425161	N	N	328	N	00	N
70	20250114	121040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38400	-250	5	-0.65	529393100	13587	52.66	38500	39900	38300	50200	27100	38650	38963.21	4.25	0	3122	39850	39250	38950	38350	38050	39100	38200	50	11550	500	26280	50	1	10000000	3840	-9.20	1.28	12	0.14	-4175.00	30063.00	107600	20240105	-64.31	35400	20250102	8.47	40150	-4.36	20250109	35400	8.47	20250102	99800	-61.52	20240221	35400	8.47	20250102	0.46	N	278280	500	50 억		425161	N	N	328	N	00	N
71	20250114	111038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38600	-50	5	-0.13	399211450	10201	39.54	38500	39900	38500	50200	27100	38650	39134.54	4.25	0	2448	39850	39250	38950	38350	38050	39100	38200	50	11550	500	26280	50	1	10000000	3860	-9.25	1.28	12	0.10	-4175.00	30063.00	107600	20240105	-64.13	35400	20250102	9.04	40150	-3.86	20250109	35400	9.04	20250102	99800	-61.32	20240221	35400	9.04	20250102	0.46	N	278280	500	50 억		425161	N	N	328	N	00	N
72	20250114	101038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	300	2	0.78	309038400	7874	30.52	38500	39900	38500	50200	27100	38650	39247.96	4.25	0	3303	39850	39250	38950	38350	38050	39100	38200	50	11550	500	26280	50	1	10000000	3895	-9.33	1.30	12	0.08	-4175.00	30063.00	107600	20240105	-63.80	35400	20250102	10.03	40150	-2.99	20250109	35400	10.03	20250102	99800	-60.97	20240221	35400	10.03	20250102	0.46	N	278280	500	50 억		425161	N	N	328	N	00	N
73	20250114	091043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39800	1150	2	2.98	162756250	4145	16.07	38500	39900	38500	50200	27100	38650	39265.68	4.25	0	2998	39850	39250	38950	38350	38050	39100	38200	50	11550	500	26280	50	1	10000000	3980	-9.53	1.32	12	0.04	-4175.00	30063.00	107600	20240105	-63.01	35400	20250102	12.43	40150	-0.87	20250109	35400	12.43	20250102	99800	-60.12	20240221	35400	12.43	20250102	0.46	N	278280	500	50 억		425161	N	N	328	N	00	N
74	20250113	161028	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38650	-350	5	-0.90	1001035550	25704	155.33	38800	39550	38650	50700	27300	39000	38944.99	4.22	0	2801	39833	39416	39133	38716	38433	39275	38575	50	11700	500	26520	50	1	10000000	3865	-9.26	1.29	12	0.26	-4175.00	30063.00	107600	20240105	-64.08	35400	20250102	9.18	40150	-3.74	20250109	35400	9.18	20250102	99800	-61.27	20240221	35400	9.18	20250102	0.46	N	278280	500	50 억		421517	N	N	328	N	00	N
75	20250113	151034	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38750	-250	5	-0.64	953843000	24485	147.96	38800	39550	38650	50700	27300	39000	38956.22	4.22	0	2632	39833	39416	39133	38716	38433	39275	38575	50	11700	500	26520	50	1	10000000	3875	-9.28	1.29	12	0.24	-4175.00	30063.00	107600	20240105	-63.99	35400	20250102	9.46	40150	-3.49	20250109	35400	9.46	20250102	99800	-61.17	20240221	35400	9.46	20250102	0.46	N	278280	500	50 억		421517	N	N	298	N	00	N
76	20250113	141010	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38900	-100	5	-0.26	807523150	20710	125.15	38800	39550	38650	50700	27300	39000	38991.94	4.22	0	2049	39833	39416	39133	38716	38433	39275	38575	50	11700	500	26520	50	1	10000000	3890	-9.32	1.29	12	0.21	-4175.00	30063.00	107600	20240105	-63.85	35400	20250102	9.89	40150	-3.11	20250109	35400	9.89	20250102	99800	-61.02	20240221	35400	9.89	20250102	0.46	N	278280	500	50 억		421517	N	N	298	N	00	N
77	20250113	131017	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38750	-250	5	-0.64	731788100	18763	113.39	38800	39550	38650	50700	27300	39000	39001.66	4.22	0	2200	39833	39416	39133	38716	38433	39275	38575	50	11700	500	26520	50	1	10000000	3875	-9.28	1.29	12	0.19	-4175.00	30063.00	107600	20240105	-63.99	35400	20250102	9.46	40150	-3.49	20250109	35400	9.46	20250102	99800	-61.17	20240221	35400	9.46	20250102	0.46	N	278280	500	50 억		421517	N	N	298	N	00	N
78	20250113	121021	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38850	-150	5	-0.38	643979950	16500	99.71	38800	39550	38700	50700	27300	39000	39029.09	4.22	0	3552	39833	39416	39133	38716	38433	39275	38575	50	11700	500	26520	50	1	10000000	3885	-9.31	1.29	12	0.16	-4175.00	30063.00	107600	20240105	-63.89	35400	20250102	9.75	40150	-3.24	20250109	35400	9.75	20250102	99800	-61.07	20240221	35400	9.75	20250102	0.46	N	278280	500	50 억		421517	N	N	298	N	00	N
79	20250113	111020	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39250	250	2	0.64	304538050	7793	47.09	38800	39550	38700	50700	27300	39000	39078.41	4.22	0	-287	39833	39416	39133	38716	38433	39275	38575	50	11700	500	26520	50	1	10000000	3925	-9.40	1.31	12	0.08	-4175.00	30063.00	107600	20240105	-63.52	35400	20250102	10.88	40150	-2.24	20250109	35400	10.88	20250102	99800	-60.67	20240221	35400	10.88	20250102	0.46	N	278280	500	50 억		421517	N	N	298	N	00	N
80	20250113	101019	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39300	300	2	0.77	225208300	5764	34.83	38800	39550	38700	50700	27300	39000	39071.53	4.22	0	600	39833	39416	39133	38716	38433	39275	38575	50	11700	500	26520	50	1	10000000	3930	-9.41	1.31	12	0.06	-4175.00	30063.00	107600	20240105	-63.48	35400	20250102	11.02	40150	-2.12	20250109	35400	11.02	20250102	99800	-60.62	20240221	35400	11.02	20250102	0.46	N	278280	500	50 억		421517	N	N	298	N	00	N
81	20250113	091026	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	-50	5	-0.13	27113100	698	4.22	38800	39050	38750	50700	27300	39000	38843.98	4.22	0	46	39833	39416	39133	38716	38433	39275	38575	50	11700	500	26520	50	1	10000000	3895	-9.33	1.30	12	0.01	-4175.00	30063.00	107600	20240105	-63.80	35400	20250102	10.03	40150	-2.99	20250109	35400	10.03	20250102	99800	-60.97	20240221	35400	10.03	20250102	0.46	N	278280	500	50 억		421517	N	N	298	N	00	N
82	20250110	161000	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39000	-550	5	-1.39	647293000	16536	39.35	39500	39550	38850	51400	27700	39550	39144.47	4.21	0	-2080	40550	40050	39650	39150	38750	40300	39400	50	11850	500	26890	50	1	10000000	3900	-9.34	1.30	12	0.17	-4175.00	30063.00	109100	20240103	-64.25	35400	20250102	10.17	40150	-2.86	20250109	35400	10.17	20250102	103800	-62.43	20240110	35400	10.17	20250102	0.46	N	278280	500	50 억		420761	N	N	298	N	00	N
83	20250110	151007	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39150	-400	5	-1.01	573652650	14653	34.87	39500	39550	38850	51400	27700	39550	39149.16	4.21	0	-1484	40550	40050	39650	39150	38750	40300	39400	50	11850	500	26890	50	1	10000000	3915	-9.38	1.30	12	0.15	-4175.00	30063.00	109100	20240103	-64.12	35400	20250102	10.59	40150	-2.49	20250109	35400	10.59	20250102	103800	-62.28	20240110	35400	10.59	20250102	0.46	N	278280	500	50 억		420761	N	N	146	N	00	N
84	20250110	141015	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39250	-300	5	-0.76	467524750	11944	28.43	39500	39550	38850	51400	27700	39550	39143.06	4.21	0	-1451	40550	40050	39650	39150	38750	40300	39400	50	11850	500	26890	50	1	10000000	3925	-9.40	1.31	12	0.12	-4175.00	30063.00	109100	20240103	-64.02	35400	20250102	10.88	40150	-2.24	20250109	35400	10.88	20250102	103800	-62.19	20240110	35400	10.88	20250102	0.46	N	278280	500	50 억		420761	N	N	146	N	00	N
85	20250110	131014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39400	-150	5	-0.38	407043900	10407	24.77	39500	39550	38850	51400	27700	39550	39112.51	4.21	0	-1146	40550	40050	39650	39150	38750	40300	39400	50	11850	500	26890	50	1	10000000	3940	-9.44	1.31	12	0.10	-4175.00	30063.00	109100	20240103	-63.89	35400	20250102	11.30	40150	-1.87	20250109	35400	11.30	20250102	103800	-62.04	20240110	35400	11.30	20250102	0.46	N	278280	500	50 억		420761	N	N	146	N	00	N
86	20250110	121015	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39100	-450	5	-1.14	333858300	8546	20.34	39500	39550	38850	51400	27700	39550	39066.03	4.21	0	-1581	40550	40050	39650	39150	38750	40300	39400	50	11850	500	26890	50	1	10000000	3910	-9.37	1.30	12	0.09	-4175.00	30063.00	109100	20240103	-64.16	35400	20250102	10.45	40150	-2.62	20250109	35400	10.45	20250102	103800	-62.33	20240110	35400	10.45	20250102	0.46	N	278280	500	50 억		420761	N	N	146	N	00	N
87	20250110	111013	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	-600	5	-1.52	309880050	7932	18.88	39500	39550	38850	51400	27700	39550	39067.08	4.21	0	-1476	40550	40050	39650	39150	38750	40300	39400	50	11850	500	26890	50	1	10000000	3895	-9.33	1.30	12	0.08	-4175.00	30063.00	109100	20240103	-64.30	35400	20250102	10.03	40150	-2.99	20250109	35400	10.03	20250102	103800	-62.48	20240110	35400	10.03	20250102	0.46	N	278280	500	50 억		420761	N	N	146	N	00	N
88	20250110	101011	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	-600	5	-1.52	231187600	5914	14.07	39500	39550	38850	51400	27700	39550	39091.58	4.21	0	-1527	40550	40050	39650	39150	38750	40300	39400	50	11850	500	26890	50	1	10000000	3895	-9.33	1.30	12	0.06	-4175.00	30063.00	109100	20240103	-64.30	35400	20250102	10.03	40150	-2.99	20250109	35400	10.03	20250102	103800	-62.48	20240110	35400	10.03	20250102	0.46	N	278280	500	50 억		420761	N	N	146	N	00	N
89	20250110	091015	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39250	-300	5	-0.76	33760550	859	2.04	39500	39550	39100	51400	27700	39550	39302.15	4.21	0	-327	40550	40050	39650	39150	38750	40300	39400	50	11850	500	26890	50	1	10000000	3925	-9.40	1.31	12	0.01	-4175.00	30063.00	109100	20240103	-64.02	35400	20250102	10.88	40150	-2.24	20250109	35400	10.88	20250102	103800	-62.19	20240110	35400	10.88	20250102	0.46	N	278280	500	50 억		420761	N	N	146	N	00	N
90	20250109	161004	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39550	-200	5	-0.50	1663614100	42008	108.85	39450	40150	39250	51600	27850	39750	39602.37	4.18	0	-9910	40916	40332	39416	38832	37916	40625	39125	50	11850	500	27030	50	1	10000000	3955	-9.47	1.32	12	0.42	-4175.00	30063.00	111000	20240102	-64.37	35400	20250102	11.72	40150	-1.49	20250109	35400	11.72	20250102	105700	-62.58	20240109	35400	11.72	20250102	0.46	N	278280	500	50 억		418321	N	N	146	N	00	N
91	20250109	151000	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	-100	5	-0.25	1105248550	27896	72.28	39450	40150	39250	51600	27850	39750	39620.32	4.18	0	-3852	40916	40332	39416	38832	37916	40625	39125	50	11850	500	27030	50	1	10000000	3965	-9.50	1.32	12	0.28	-4175.00	30063.00	111000	20240102	-64.28	35400	20250102	12.01	40150	-1.25	20250109	35400	12.01	20250102	105700	-62.49	20240109	35400	12.01	20250102	0.46	N	278280	500	50 억		418321	N	N	606	N	00	N
92	20250109	141009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39350	-400	5	-1.01	939651100	23715	61.45	39450	40150	39250	51600	27850	39750	39622.65	4.18	0	-4738	40916	40332	39416	38832	37916	40625	39125	50	11850	500	27030	50	1	10000000	3935	-9.43	1.31	12	0.24	-4175.00	30063.00	111000	20240102	-64.55	35400	20250102	11.16	40150	-1.99	20250109	35400	11.16	20250102	105700	-62.77	20240109	35400	11.16	20250102	0.46	N	278280	500	50 억		418321	N	N	606	N	00	N
93	20250109	131006	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39800	50	2	0.13	775517100	19566	50.70	39450	40150	39250	51600	27850	39750	39635.96	4.18	0	-4038	40916	40332	39416	38832	37916	40625	39125	50	11850	500	27030	50	1	10000000	3980	-9.53	1.32	12	0.20	-4175.00	30063.00	111000	20240102	-64.14	35400	20250102	12.43	40150	-0.87	20250109	35400	12.43	20250102	105700	-62.35	20240109	35400	12.43	20250102	0.46	N	278280	500	50 억		418321	N	N	606	N	00	N
94	20250109	121007	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39500	-250	5	-0.63	643143700	16221	42.03	39450	40150	39250	51600	27850	39750	39648.83	4.18	0	-3659	40916	40332	39416	38832	37916	40625	39125	50	11850	500	27030	50	1	10000000	3950	-9.46	1.31	12	0.16	-4175.00	30063.00	111000	20240102	-64.41	35400	20250102	11.58	40150	-1.62	20250109	35400	11.58	20250102	105700	-62.63	20240109	35400	11.58	20250102	0.46	N	278280	500	50 억		418321	N	N	606	N	00	N
95	20250109	111012	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39900	150	2	0.38	515681900	13003	33.69	39450	40150	39250	51600	27850	39750	39658.69	4.18	0	-2658	40916	40332	39416	38832	37916	40625	39125	50	11850	500	27030	50	1	10000000	3990	-9.56	1.33	12	0.13	-4175.00	30063.00	111000	20240102	-64.05	35400	20250102	12.71	40150	-0.62	20250109	35400	12.71	20250102	105700	-62.25	20240109	35400	12.71	20250102	0.46	N	278280	500	50 억		418321	N	N	606	N	00	N
96	20250109	101009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	-100	5	-0.25	364717400	9204	23.85	39450	40150	39250	51600	27850	39750	39625.97	4.18	0	-2164	40916	40332	39416	38832	37916	40625	39125	50	11850	500	27030	50	1	10000000	3965	-9.50	1.32	12	0.09	-4175.00	30063.00	111000	20240102	-64.28	35400	20250102	12.01	40150	-1.25	20250109	35400	12.01	20250102	105700	-62.49	20240109	35400	12.01	20250102	0.46	N	278280	500	50 억		418321	N	N	606	N	00	N
97	20250109	091014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39700	-50	5	-0.13	111969400	2837	7.35	39450	39700	39250	51600	27850	39750	39467.54	4.18	0	-1537	40916	40332	39416	38832	37916	40625	39125	50	11850	500	27030	50	1	10000000	3970	-9.51	1.32	12	0.03	-4175.00	30063.00	111000	20240102	-64.23	35400	20250102	12.15	40000	-0.75	20250108	35400	12.15	20250102	105700	-62.44	20240109	35400	12.15	20250102	0.46	N	278280	500	50 억		418321	N	N	606	N	00	N
98	20250108	160959	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39750	950	2	2.45	1525326650	38567	153.43	38500	40000	38500	50400	27200	38800	39550.05	4.11	0	6767	40400	39600	39050	38250	37700	39325	37975	50	11600	500	26380	50	1	10000000	3975	-9.52	1.32	12	0.39	-4175.00	30063.00	111000	20240102	-64.19	35400	20250102	12.29	40000	-0.62	20250108	35400	12.29	20250102	105900	-62.46	20240108	35400	12.29	20250102	0.47	N	278280	500	50 억		411278	N	N	606	N	00	N
99	20250108	151003	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39700	900	2	2.32	1437617150	36359	144.65	38500	40000	38500	50400	27200	38800	39539.51	4.11	0	7085	40400	39600	39050	38250	37700	39325	37975	50	11600	500	26380	50	1	10000000	3970	-9.51	1.32	12	0.36	-4175.00	30063.00	111000	20240102	-64.23	35400	20250102	12.15	40000	-0.75	20250108	35400	12.15	20250102	105900	-62.51	20240108	35400	12.15	20250102	0.47	N	278280	500	50 억		411278	N	N	371	N	00	N
100	20250108	141006	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	850	2	2.19	1172607100	29698	118.15	38500	40000	38500	50400	27200	38800	39484.38	4.11	0	5231	40400	39600	39050	38250	37700	39325	37975	50	11600	500	26380	50	1	10000000	3965	-9.50	1.32	12	0.30	-4175.00	30063.00	111000	20240102	-64.28	35400	20250102	12.01	40000	-0.88	20250108	35400	12.01	20250102	105900	-62.56	20240108	35400	12.01	20250102	0.47	N	278280	500	50 억		411278	N	N	371	N	00	N
101	20250108	131004	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39750	950	2	2.45	835338050	21232	84.47	38500	39850	38500	50400	27200	38800	39343.35	4.11	0	1723	40400	39600	39050	38250	37700	39325	37975	50	11600	500	26380	50	1	10000000	3975	-9.52	1.32	12	0.21	-4175.00	30063.00	111000	20240102	-64.19	35400	20250102	12.29	39850	0.00	20250107	35400	12.29	20250102	105900	-62.46	20240108	35400	12.29	20250102	0.47	N	278280	500	50 억		411278	N	N	371	N	00	N
102	20250108	121001	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39600	800	2	2.06	741604700	18865	75.05	38500	39850	38500	50400	27200	38800	39311.14	4.11	0	1489	40400	39600	39050	38250	37700	39325	37975	50	11600	500	26380	50	1	10000000	3960	-9.49	1.32	12	0.19	-4175.00	30063.00	111000	20240102	-64.32	35400	20250102	11.86	39850	0.00	20250107	35400	11.86	20250102	105900	-62.61	20240108	35400	11.86	20250102	0.47	N	278280	500	50 억		411278	N	N	371	N	00	N
103	20250108	111002	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39450	650	2	1.68	620262700	15797	62.85	38500	39850	38500	50400	27200	38800	39264.59	4.11	0	1282	40400	39600	39050	38250	37700	39325	37975	50	11600	500	26380	50	1	10000000	3945	-9.45	1.31	12	0.16	-4175.00	30063.00	111000	20240102	-64.46	35400	20250102	11.44	39850	0.00	20250107	35400	11.44	20250102	105900	-62.75	20240108	35400	11.44	20250102	0.47	N	278280	500	50 억		411278	N	N	371	N	00	N
104	20250108	101003	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39200	400	2	1.03	303887350	7780	30.95	38500	39400	38500	50400	27200	38800	39060.07	4.11	0	-302	40400	39600	39050	38250	37700	39325	37975	50	11600	500	26380	50	1	10000000	3920	-9.39	1.30	12	0.08	-4175.00	30063.00	111000	20240102	-64.68	35400	20250102	10.73	39850	-1.63	20250107	35400	10.73	20250102	105900	-62.98	20240108	35400	10.73	20250102	0.47	N	278280	500	50 억		411278	N	N	371	N	00	N
105	20250108	091003	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39000	200	2	0.52	26604350	684	2.72	38500	39200	38500	50400	27200	38800	38895.25	4.11	0	142	40400	39600	39050	38250	37700	39325	37975	50	11600	500	26380	50	1	10000000	3900	-9.34	1.30	12	0.01	-4175.00	30063.00	111000	20240102	-64.86	35400	20250102	10.17	39850	-2.13	20250107	35400	10.17	20250102	105900	-63.17	20240108	35400	10.17	20250102	0.47	N	278280	500	50 억		411278	N	N	371	N	00	N
106	20250107	160954	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38800	-300	5	-0.77	985386300	25105	70.22	39000	39850	38500	50800	27400	39100	39259.77	4.09	0	745	40966	40032	38866	37932	36766	40500	38400	50	11700	500	26580	50	1	10000000	3880	-9.29	1.29	12	0.25	-4175.00	30063.00	111000	20240102	-65.05	35400	20250102	9.60	39850	-2.63	20250107	35400	9.60	20250102	105900	-63.36	20240108	35400	9.60	20250102	0.47	N	278280	500	50 억		408887	N	N	371	N	00	N
107	20250107	150956	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38600	-500	5	-1.28	938841100	23905	66.86	39000	39850	38500	50800	27400	39100	39273.84	4.09	0	797	40966	40032	38866	37932	36766	40500	38400	50	11700	500	26580	50	1	10000000	3860	-9.25	1.28	12	0.24	-4175.00	30063.00	111000	20240102	-65.23	35400	20250102	9.04	39850	-3.14	20250107	35400	9.04	20250102	105900	-63.55	20240108	35400	9.04	20250102	0.47	N	278280	500	50 억		408887	N	N	480	N	00	N
108	20250107	140955	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38800	-300	5	-0.77	833390000	21173	59.22	39000	39850	38700	50800	27400	39100	39360.98	4.09	0	281	40966	40032	38866	37932	36766	40500	38400	50	11700	500	26580	50	1	10000000	3880	-9.29	1.29	12	0.21	-4175.00	30063.00	111000	20240102	-65.05	35400	20250102	9.60	39850	-2.63	20250107	35400	9.60	20250102	105900	-63.36	20240108	35400	9.60	20250102	0.47	N	278280	500	50 억		408887	N	N	480	N	00	N
109	20250107	130954	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39100	0	3	0.00	711932900	18053	50.49	39000	39850	39000	50800	27400	39100	39435.71	4.09	0	38	40966	40032	38866	37932	36766	40500	38400	50	11700	500	26580	50	1	10000000	3910	-9.37	1.30	12	0.18	-4175.00	30063.00	111000	20240102	-64.77	35400	20250102	10.45	39850	-1.88	20250107	35400	10.45	20250102	105900	-63.08	20240108	35400	10.45	20250102	0.47	N	278280	500	50 억		408887	N	N	480	N	00	N
110	20250107	120955	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39250	150	2	0.38	591472100	14976	41.89	39000	39850	39000	50800	27400	39100	39494.66	4.09	0	-1280	40966	40032	38866	37932	36766	40500	38400	50	11700	500	26580	50	1	10000000	3925	-9.40	1.31	12	0.15	-4175.00	30063.00	111000	20240102	-64.64	35400	20250102	10.88	39850	-1.51	20250107	35400	10.88	20250102	105900	-62.94	20240108	35400	10.88	20250102	0.47	N	278280	500	50 억		408887	N	N	480	N	00	N
111	20250107	110951	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39450	350	2	0.90	447587950	11323	31.67	39000	39850	39000	50800	27400	39100	39529.10	4.09	0	118	40966	40032	38866	37932	36766	40500	38400	50	11700	500	26580	50	1	10000000	3945	-9.45	1.31	12	0.11	-4175.00	30063.00	111000	20240102	-64.46	35400	20250102	11.44	39850	-1.00	20250107	35400	11.44	20250102	105900	-62.75	20240108	35400	11.44	20250102	0.47	N	278280	500	50 억		408887	N	N	480	N	00	N
112	20250107	100956	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39600	500	2	1.28	348856350	8823	24.68	39000	39850	39000	50800	27400	39100	39539.43	4.09	0	583	40966	40032	38866	37932	36766	40500	38400	50	11700	500	26580	50	1	10000000	3960	-9.49	1.32	12	0.09	-4175.00	30063.00	111000	20240102	-64.32	35400	20250102	11.86	39850	-0.63	20250107	35400	11.86	20250102	105900	-62.61	20240108	35400	11.86	20250102	0.47	N	278280	500	50 억		408887	N	N	480	N	00	N
113	20250107	091000	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39500	400	2	1.02	93257200	2367	6.62	39000	39650	39000	50800	27400	39100	39398.90	4.09	0	341	40966	40032	38866	37932	36766	40500	38400	50	11700	500	26580	50	1	10000000	3950	-9.46	1.31	12	0.02	-4175.00	30063.00	111000	20240102	-64.41	35400	20250102	11.58	39800	-0.75	20250106	35400	11.58	20250102	105900	-62.70	20240108	35400	11.58	20250102	0.47	N	278280	500	50 억		408887	N	N	480	N	00	N
114	20250106	160943	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39100	1500	2	3.99	1395513550	35697	90.71	37700	39800	37700	48850	26350	37600	39093.30	4.03	0	4424	39633	38616	37333	36316	35033	39125	36825	50	11250	500	25560	50	1	10000000	3910	-9.37	1.30	12	0.36	-4175.00	30063.00	112000	20231226	-65.09	35400	20250102	10.45	39800	-1.76	20250106	35400	10.45	20250102	105900	-63.08	20240108	35400	10.45	20250102	0.48	N	278280	500	50 억		403137	N	N	480	N	00	N
115	20250106	150942	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39200	1600	2	4.26	1284780300	32866	83.51	37700	39800	37700	48850	26350	37600	39091.47	4.03	0	3027	39633	38616	37333	36316	35033	39125	36825	50	11250	500	25560	50	1	10000000	3920	-9.39	1.30	12	0.33	-4175.00	30063.00	112000	20231226	-65.00	35400	20250102	10.73	39800	-1.51	20250106	35400	10.73	20250102	105900	-62.98	20240108	35400	10.73	20250102	0.48	N	278280	500	50 억		403137	N	N	285	N	00	N
116	20250106	140944	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	2050	2	5.45	1141422100	29224	74.26	37700	39800	37700	48850	26350	37600	39057.70	4.03	0	3262	39633	38616	37333	36316	35033	39125	36825	50	11250	500	25560	50	1	10000000	3965	-9.50	1.32	12	0.29	-4175.00	30063.00	112000	20231226	-64.60	35400	20250102	12.01	39800	-0.38	20250106	35400	12.01	20250102	105900	-62.56	20240108	35400	12.01	20250102	0.48	N	278280	500	50 억		403137	N	N	285	N	00	N
117	20250106	130932	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39400	1800	2	4.79	948487750	24325	61.81	37700	39800	37700	48850	26350	37600	38992.30	4.03	0	948	39633	38616	37333	36316	35033	39125	36825	50	11250	500	25560	50	1	10000000	3940	-9.44	1.31	12	0.24	-4175.00	30063.00	112000	20231226	-64.82	35400	20250102	11.30	39800	-1.01	20250106	35400	11.30	20250102	105900	-62.80	20240108	35400	11.30	20250102	0.48	N	278280	500	50 억		403137	N	N	285	N	00	N
118	20250106	120940	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39650	2050	2	5.45	823629650	21175	53.81	37700	39700	37700	48850	26350	37600	38896.32	4.03	0	419	39633	38616	37333	36316	35033	39125	36825	50	11250	500	25560	50	1	10000000	3965	-9.50	1.32	12	0.21	-4175.00	30063.00	112000	20231226	-64.60	35400	20250102	12.01	39700	-0.13	20250106	35400	12.01	20250102	105900	-62.56	20240108	35400	12.01	20250102	0.48	N	278280	500	50 억		403137	N	N	285	N	00	N
119	20250106	110938	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39500	1900	2	5.05	668793900	17265	43.87	37700	39550	37700	48850	26350	37600	38736.98	4.03	0	2345	39633	38616	37333	36316	35033	39125	36825	50	11250	500	25560	50	1	10000000	3950	-9.46	1.31	12	0.17	-4175.00	30063.00	112000	20231226	-64.73	35400	20250102	11.58	39550	-0.13	20250106	35400	11.58	20250102	105900	-62.70	20240108	35400	11.58	20250102	0.48	N	278280	500	50 억		403137	N	N	285	N	00	N
120	20250106	100934	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38800	1200	2	3.19	300130550	7822	19.88	37700	38800	37700	48850	26350	37600	38370.05	4.03	0	826	39633	38616	37333	36316	35033	39125	36825	50	11250	500	25560	50	1	10000000	3880	-9.29	1.29	12	0.08	-4175.00	30063.00	112000	20231226	-65.36	35400	20250102	9.60	38800	0.00	20250106	35400	9.60	20250102	105900	-63.36	20240108	35400	9.60	20250102	0.48	N	278280	500	50 억		403137	N	N	285	N	00	N
121	20250106	090935	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38600	1000	2	2.66	104452600	2746	6.98	37700	38750	37700	48850	26350	37600	38038.09	4.03	0	-36	39633	38616	37333	36316	35033	39125	36825	50	11250	500	25560	50	1	10000000	3860	-9.25	1.28	12	0.03	-4175.00	30063.00	112000	20231226	-65.54	35400	20250102	9.04	38750	-0.39	20250106	35400	9.04	20250102	105900	-63.55	20240108	35400	9.04	20250102	0.48	N	278280	500	50 억		403137	N	N	285	N	00	N
122	20250103	160931	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37600	1550	2	4.30	1484626800	39304	202.80	36050	38350	36050	46850	25250	36050	37772.92	3.92	0	11424	37083	36566	35983	35466	34883	36275	35175	50	10800	500	24510	50	1	10000000	3760	-9.01	1.25	12	0.39	-4175.00	30063.00	114400	20231222	-67.13	35400	20250102	6.21	38350	-1.96	20250103	35400	6.21	20250102	109100	-65.54	20240103	35400	6.21	20250102	0.47	N	278280	500	50 억		392016	N	N	285	N	00	N
123	20250103	150933	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37800	1750	2	4.85	1459878650	38647	199.41	36050	38350	36050	46850	25250	36050	37774.70	3.92	0	11404	37083	36566	35983	35466	34883	36275	35175	50	10800	500	24510	50	1	10000000	3780	-9.05	1.26	12	0.39	-4175.00	30063.00	114400	20231222	-66.96	35400	20250102	6.78	38350	-1.43	20250103	35400	6.78	20250102	109100	-65.35	20240103	35400	6.78	20250102	0.47	N	278280	500	50 억		392016	N	N	79	N	00	N
124	20250103	140934	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37600	1550	2	4.30	1338167450	35407	182.69	36050	38350	36050	46850	25250	36050	37793.87	3.92	0	12415	37083	36566	35983	35466	34883	36275	35175	50	10800	500	24510	50	1	10000000	3760	-9.01	1.25	12	0.35	-4175.00	30063.00	114400	20231222	-67.13	35400	20250102	6.21	38350	-1.96	20250103	35400	6.21	20250102	109100	-65.54	20240103	35400	6.21	20250102	0.47	N	278280	500	50 억		392016	N	N	79	N	00	N
125	20250103	130934	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38000	1950	2	5.41	1209419300	31989	165.05	36050	38350	36050	46850	25250	36050	37807.35	3.92	0	12657	37083	36566	35983	35466	34883	36275	35175	50	10800	500	24510	50	1	10000000	3800	-9.10	1.26	12	0.32	-4175.00	30063.00	114400	20231222	-66.78	35400	20250102	7.34	38350	-0.91	20250103	35400	7.34	20250102	109100	-65.17	20240103	35400	7.34	20250102	0.47	N	278280	500	50 억		392016	N	N	79	N	00	N
126	20250103	120933	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38150	2100	2	5.83	1006622100	26645	137.48	36050	38350	36050	46850	25250	36050	37779.02	3.92	0	9931	37083	36566	35983	35466	34883	36275	35175	50	10800	500	24510	50	1	10000000	3815	-9.14	1.27	12	0.27	-4175.00	30063.00	114400	20231222	-66.65	35400	20250102	7.77	38350	-0.52	20250103	35400	7.77	20250102	109100	-65.03	20240103	35400	7.77	20250102	0.47	N	278280	500	50 억		392016	N	N	79	N	00	N
127	20250103	110933	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37950	1900	2	5.27	836273950	22164	114.36	36050	38350	36050	46850	25250	36050	37731.18	3.92	0	8291	37083	36566	35983	35466	34883	36275	35175	50	10800	500	24510	50	1	10000000	3795	-9.09	1.26	12	0.22	-4175.00	30063.00	114400	20231222	-66.83	35400	20250102	7.20	38350	-1.04	20250103	35400	7.20	20250102	109100	-65.22	20240103	35400	7.20	20250102	0.47	N	278280	500	50 억		392016	N	N	79	N	00	N
128	20250103	100930	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37700	1650	2	4.58	632241050	16758	86.47	36050	38350	36050	46850	25250	36050	37727.72	3.92	0	6360	37083	36566	35983	35466	34883	36275	35175	50	10800	500	24510	50	1	10000000	3770	-9.03	1.25	12	0.17	-4175.00	30063.00	114400	20231222	-67.05	35400	20250102	6.50	38350	-1.69	20250103	35400	6.50	20250102	109100	-65.44	20240103	35400	6.50	20250102	0.47	N	278280	500	50 억		392016	N	N	79	N	00	N
129	20250103	090934	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37300	1250	2	3.47	86937750	2359	12.17	36050	37350	36050	46850	25250	36050	36853.65	3.92	0	1376	37083	36566	35983	35466	34883	36275	35175	50	10800	500	24510	50	1	10000000	3730	-8.93	1.24	12	0.02	-4175.00	30063.00	114400	20231222	-67.40	35400	20250102	5.37	37350	-0.13	20250103	35400	5.37	20250102	109100	-65.81	20240103	35400	5.37	20250102	0.47	N	278280	500	50 억		392016	N	N	79	N	00	N
130	20250102	160923	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36050	-300	5	-0.83	692044550	19277	163.32	36350	36500	35400	47250	25450	36350	35899.65	3.97	0	-5161	37983	37166	36483	35666	34983	37100	35600	50	10900	500	24710	50	1	10000000	3605	-8.63	1.20	12	0.19	-4175.00	30063.00	118800	20231221	-69.65	35400	20250102	1.84	36500	-1.23	20250102	35400	1.84	20250102	111000	-67.52	20240102	35400	1.84	20250102	0.48	N	278280	500	50 억		396577	N	N	79	N	00	N
131	20250102	150925	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36100	-250	5	-0.69	677517150	18874	159.91	36350	36500	35400	47250	25450	36350	35896.85	3.97	0	-5166	37983	37166	36483	35666	34983	37100	35600	50	10900	500	24710	50	1	10000000	3610	-8.65	1.20	12	0.19	-4175.00	30063.00	118800	20231221	-69.61	35400	20250102	1.98	36500	-1.10	20250102	35400	1.98	20250102	111000	-67.48	20240102	35400	1.98	20250102	0.48	N	278280	500	50 억		396577	N	N	200	N	00	N
132	20250102	140922	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35900	-450	5	-1.24	608078200	16944	143.56	36350	36500	35400	47250	25450	36350	35887.52	3.97	0	-6363	37983	37166	36483	35666	34983	37100	35600	50	10900	500	24710	50	1	10000000	3590	-8.60	1.19	12	0.17	-4175.00	30063.00	118800	20231221	-69.78	35400	20250102	1.41	36500	-1.64	20250102	35400	1.41	20250102	111000	-67.66	20240102	35400	1.41	20250102	0.48	N	278280	500	50 억		396577	N	N	200	N	00	N
133	20250102	130925	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36050	-300	5	-0.83	547204950	15249	129.20	36350	36500	35400	47250	25450	36350	35884.64	3.97	0	-6313	37983	37166	36483	35666	34983	37100	35600	50	10900	500	24710	50	1	10000000	3605	-8.63	1.20	12	0.15	-4175.00	30063.00	118800	20231221	-69.65	35400	20250102	1.84	36500	-1.23	20250102	35400	1.84	20250102	111000	-67.52	20240102	35400	1.84	20250102	0.48	N	278280	500	50 억		396577	N	N	200	N	00	N
134	20250102	120922	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35950	-400	5	-1.10	485934250	13544	114.75	36350	36500	35400	47250	25450	36350	35878.19	3.97	0	-5635	37983	37166	36483	35666	34983	37100	35600	50	10900	500	24710	50	1	10000000	3595	-8.61	1.20	12	0.14	-4175.00	30063.00	118800	20231221	-69.74	35400	20250102	1.55	36500	-1.51	20250102	35400	1.55	20250102	111000	-67.61	20240102	35400	1.55	20250102	0.48	N	278280	500	50 억		396577	N	N	200	N	00	N
135	20250102	110913	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35850	-500	5	-1.38	428857700	11958	101.31	36350	36500	35400	47250	25450	36350	35863.66	3.97	0	-5624	37983	37166	36483	35666	34983	37100	35600	50	10900	500	24710	50	1	10000000	3585	-8.59	1.19	12	0.12	-4175.00	30063.00	118800	20231221	-69.82	35400	20250102	1.27	36500	-1.78	20250102	35400	1.27	20250102	111000	-67.70	20240102	35400	1.27	20250102	0.48	N	278280	500	50 억		396577	N	N	200	N	00	N
136	20250102	100921	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35400	-950	5	-2.61	169573300	4722	40.01	36350	36500	35400	47250	25450	36350	35911.33	3.97	0	-3416	37983	37166	36483	35666	34983	37100	35600	50	10900	500	24710	50	1	10000000	3540	-8.48	1.18	12	0.05	-4175.00	30063.00	118800	20231221	-70.20	35400	20250102	0.00	36500	-3.01	20250102	35400	0.00	20250102	111000	-68.11	20240102	35400	0.00	20250102	0.48	N	278280	500	50 억		396577	N	N	200	N	00	N
137	20250102	090911	55	60.00	KSQ150		화학	N	N	N	Y	60	N	36350	0	3	0.00	0	0	0.00	0	0	0	47250	25450	36350	0.00	3.97	0	0	37983	37166	36483	35666	34983	37100	35600	50	10900	500	24710	50	1	10000000	3635	-8.71	1.21	12	0.00	-4175.00	30063.00	118800	20231221	-69.40	35500	20241115	2.39	0	0.00	0	0	0.00	0	111000	-67.25	20240102	35500	2.39	20241115	0.48	N	278280	500	50 억		396577	N	N	200	N	00	N