KissMeData/281740/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121107	57	100.00	KSQ150		화학	N	N	N	N		N	16150	-70	5	-0.43	4287174510	264286	32.92	16220	16460	15990	21050	11360	16220	16221.73	5.62	0	23545	17893	17056	16593	15756	15293	16825	15525	66	4830	100	10380	10	1	65730548	10615	39.29	12.33	12	0.40	411.00	1310.00	26050	20230619	-38.00	4910	20230118	228.92	19930	-18.97	20240102	15990	1.00	20240123	26050	-38.00	20230619	5000	223.00	20230125	1.80	N	281740	100	65 억		3693714	N	N	44517	N	00	N
3	20240123	111102	57	100.00	KSQ150		화학	N	N	N	N		N	16230	10	2	0.06	3709309240	228542	28.47	16220	16460	15990	21050	11360	16220	16230.33	5.62	0	12896	17893	17056	16593	15756	15293	16825	15525	66	4830	100	10380	10	1	65730548	10668	39.49	12.39	12	0.35	411.00	1310.00	26050	20230619	-37.70	4910	20230118	230.55	19930	-18.56	20240102	15990	1.50	20240123	26050	-37.70	20230619	5000	224.60	20230125	1.80	N	281740	100	65 억		3693714	N	N	44517	N	00	N
4	20240123	101103	57	100.00	KSQ150		화학	N	N	N	N		N	16230	10	2	0.06	2904662100	178765	22.27	16220	16460	15990	21050	11360	16220	16248.54	5.62	0	11621	17893	17056	16593	15756	15293	16825	15525	66	4830	100	10380	10	1	65730548	10668	39.49	12.39	12	0.27	411.00	1310.00	26050	20230619	-37.70	4910	20230118	230.55	19930	-18.56	20240102	15990	1.50	20240123	26050	-37.70	20230619	5000	224.60	20230125	1.80	N	281740	100	65 억		3693714	N	N	44517	N	00	N
5	20240123	091103	57	100.00	KSQ150		화학	N	N	N	N		N	16270	50	2	0.31	1141245970	70690	8.81	16220	16330	15990	21050	11360	16220	16144.04	5.62	0	22042	17893	17056	16593	15756	15293	16825	15525	66	4830	100	10380	10	1	65730548	10694	39.59	12.42	12	0.11	411.00	1310.00	26050	20230619	-37.54	4910	20230118	231.36	19930	-18.36	20240102	15990	1.75	20240123	26050	-37.54	20230619	5000	225.40	20230125	1.80	N	281740	100	65 억		3693714	N	N	44517	N	00	N
6	20240119	161056	57	100.00	KSQ150		화학	N	N	N	N		N	16990	260	2	1.55	8989920570	526765	93.55	17020	17400	16820	21700	11720	16730	17066.45	5.71	0	-1778	17256	16992	16766	16502	16276	16880	16390	66	4970	100	10700	10	1	65730548	11168	41.34	12.97	12	0.80	411.00	1310.00	26050	20230619	-34.78	4910	20230118	246.03	19930	-14.75	20240102	16540	2.72	20240118	26050	-34.78	20230619	4955	242.89	20230120	1.82	N	281740	100	65 억		3750877	N	N	24537	N	00	N
7	20240119	151059	57	100.00	KSQ150		화학	N	N	N	N		N	16990	260	2	1.55	8532524700	499844	88.77	17020	17400	16820	21700	11720	16730	17070.40	5.71	0	-1327	17256	16992	16766	16502	16276	16880	16390	66	4970	100	10700	10	1	65730548	11168	41.34	12.97	12	0.76	411.00	1310.00	26050	20230619	-34.78	4910	20230118	246.03	19930	-14.75	20240102	16540	2.72	20240118	26050	-34.78	20230619	4955	242.89	20230120	1.82	N	281740	100	65 억		3750877	N	N	2804	N	00	N
8	20240119	141056	57	100.00	KSQ150		화학	N	N	N	N		N	16910	180	2	1.08	7537716440	440993	78.31	17020	17400	16870	21700	11720	16730	17092.62	5.71	0	-3936	17256	16992	16766	16502	16276	16880	16390	66	4970	100	10700	10	1	65730548	11115	41.14	12.91	12	0.67	411.00	1310.00	26050	20230619	-35.09	4910	20230118	244.40	19930	-15.15	20240102	16540	2.24	20240118	26050	-35.09	20230619	4955	241.27	20230120	1.82	N	281740	100	65 억		3750877	N	N	2804	N	00	N
9	20240119	131057	57	100.00	KSQ150		화학	N	N	N	N		N	17020	290	2	1.73	6461389850	377618	67.06	17020	17400	16890	21700	11720	16730	17110.95	5.71	0	8168	17256	16992	16766	16502	16276	16880	16390	66	4970	100	10700	10	1	65730548	11187	41.41	12.99	12	0.57	411.00	1310.00	26050	20230619	-34.66	4910	20230118	246.64	19930	-14.60	20240102	16540	2.90	20240118	26050	-34.66	20230619	4955	243.49	20230120	1.82	N	281740	100	65 억		3750877	N	N	2804	N	00	N
10	20240119	121102	57	100.00	KSQ150		화학	N	N	N	N		N	17120	390	2	2.33	5741052440	335461	59.57	17020	17400	16890	21700	11720	16730	17113.95	5.71	0	5590	17256	16992	16766	16502	16276	16880	16390	66	4970	100	10700	10	1	65730548	11253	41.65	13.07	12	0.51	411.00	1310.00	26050	20230619	-34.28	4910	20230118	248.68	19930	-14.10	20240102	16540	3.51	20240118	26050	-34.28	20230619	4955	245.51	20230120	1.82	N	281740	100	65 억		3750877	N	N	2804	N	00	N
11	20240119	111100	57	100.00	KSQ150		화학	N	N	N	N		N	16960	230	2	1.37	4641021440	271082	48.14	17020	17400	16890	21700	11720	16730	17120.40	5.71	0	8018	17256	16992	16766	16502	16276	16880	16390	66	4970	100	10700	10	1	65730548	11148	41.27	12.95	12	0.41	411.00	1310.00	26050	20230619	-34.89	4910	20230118	245.42	19930	-14.90	20240102	16540	2.54	20240118	26050	-34.89	20230619	4955	242.28	20230120	1.82	N	281740	100	65 억		3750877	N	N	2804	N	00	N
12	20240119	101104	57	100.00	KSQ150		화학	N	N	N	N		N	16990	260	2	1.55	3907330940	227803	40.45	17020	17400	16890	21700	11720	16730	17152.29	5.71	0	7523	17256	16992	16766	16502	16276	16880	16390	66	4970	100	10700	10	1	65730548	11168	41.34	12.97	12	0.35	411.00	1310.00	26050	20230619	-34.78	4910	20230118	246.03	19930	-14.75	20240102	16540	2.72	20240118	26050	-34.78	20230619	4955	242.89	20230120	1.82	N	281740	100	65 억		3750877	N	N	2804	N	00	N
13	20240119	091058	57	100.00	KSQ150		화학	N	N	N	N		N	17340	610	2	3.65	1572110120	90989	16.16	17020	17400	17000	21700	11720	16730	17278.20	5.71	0	16412	17256	16992	16766	16502	16276	16880	16390	66	4970	100	10700	10	1	65730548	11398	42.19	13.24	12	0.14	411.00	1310.00	26050	20230619	-33.44	4910	20230118	253.16	19930	-13.00	20240102	16540	4.84	20240118	26050	-33.44	20230619	4955	249.95	20230120	1.82	N	281740	100	65 억		3750877	N	N	2804	N	00	N
14	20240118	161055	57	100.00	KSQ150		화학	N	N	N	N		N	16730	-370	5	-2.16	9325339660	555323	76.12	17030	17030	16540	22200	11970	17100	16792.80	5.73	0	3830	18400	17750	17350	16700	16300	17550	16500	66	5100	100	10940	10	1	65730548	10997	40.71	12.77	12	0.84	411.00	1310.00	26050	20230619	-35.78	4910	20230118	240.73	19930	-16.06	20240102	16540	1.15	20240118	26050	-35.78	20230619	4910	240.73	20230118	1.86	N	281740	100	65 억		3766852	N	N	2804	N	00	N
15	20240118	151055	57	100.00	KSQ150		화학	N	N	N	N		N	16740	-360	5	-2.11	8912862420	530657	72.74	17030	17030	16540	22200	11970	17100	16795.89	5.73	0	4627	18400	17750	17350	16700	16300	17550	16500	66	5100	100	10940	10	1	65730548	11003	40.73	12.78	12	0.81	411.00	1310.00	26050	20230619	-35.74	4910	20230118	240.94	19930	-16.01	20240102	16540	1.21	20240118	26050	-35.74	20230619	4910	240.94	20230118	1.86	N	281740	100	65 억		3766852	N	N	754	N	00	N
16	20240118	141056	57	100.00	KSQ150		화학	N	N	N	N		N	16690	-410	5	-2.40	8038323820	478407	65.58	17030	17030	16540	22200	11970	17100	16802.26	5.73	0	-2453	18400	17750	17350	16700	16300	17550	16500	66	5100	100	10940	10	1	65730548	10970	40.61	12.74	12	0.73	411.00	1310.00	26050	20230619	-35.93	4910	20230118	239.92	19930	-16.26	20240102	16540	0.91	20240118	26050	-35.93	20230619	4910	239.92	20230118	1.86	N	281740	100	65 억		3766852	N	N	754	N	00	N
17	20240118	131054	57	100.00	KSQ150		화학	N	N	N	N		N	16800	-300	5	-1.75	6157191150	365467	50.10	17030	17030	16670	22200	11970	17100	16847.45	5.73	0	-19630	18400	17750	17350	16700	16300	17550	16500	66	5100	100	10940	10	1	65730548	11043	40.88	12.82	12	0.56	411.00	1310.00	26050	20230619	-35.51	4910	20230118	242.16	19930	-15.70	20240102	16670	0.78	20240118	26050	-35.51	20230619	4910	242.16	20230118	1.86	N	281740	100	65 억		3766852	N	N	754	N	00	N
18	20240118	121057	57	100.00	KSQ150		화학	N	N	N	N		N	16830	-270	5	-1.58	5505550880	326803	44.80	17030	17030	16670	22200	11970	17100	16846.69	5.73	0	-19802	18400	17750	17350	16700	16300	17550	16500	66	5100	100	10940	10	1	65730548	11062	40.95	12.85	12	0.50	411.00	1310.00	26050	20230619	-35.39	4910	20230118	242.77	19930	-15.55	20240102	16670	0.96	20240118	26050	-35.39	20230619	4910	242.77	20230118	1.86	N	281740	100	65 억		3766852	N	N	754	N	00	N
19	20240118	111056	57	100.00	KSQ150		화학	N	N	N	N		N	16890	-210	5	-1.23	4589210740	272511	37.36	17030	17030	16670	22200	11970	17100	16840.45	5.73	0	-4183	18400	17750	17350	16700	16300	17550	16500	66	5100	100	10940	10	1	65730548	11102	41.09	12.89	12	0.41	411.00	1310.00	26050	20230619	-35.16	4910	20230118	243.99	19930	-15.25	20240102	16670	1.32	20240118	26050	-35.16	20230619	4910	243.99	20230118	1.86	N	281740	100	65 억		3766852	N	N	754	N	00	N
20	20240118	101052	57	100.00	KSQ150		화학	N	N	N	N		N	16950	-150	5	-0.88	3480849380	207120	28.39	17030	17030	16670	22200	11970	17100	16805.94	5.73	0	11628	18400	17750	17350	16700	16300	17550	16500	66	5100	100	10940	10	1	65730548	11141	41.24	12.94	12	0.32	411.00	1310.00	26050	20230619	-34.93	4910	20230118	245.21	19930	-14.95	20240102	16670	1.68	20240118	26050	-34.93	20230619	4910	245.21	20230118	1.86	N	281740	100	65 억		3766852	N	N	754	N	00	N
21	20240118	091054	57	100.00	KSQ150		화학	N	N	N	N		N	16700	-400	5	-2.34	977642550	58120	7.97	17030	17030	16670	22200	11970	17100	16821.04	5.73	0	5049	18400	17750	17350	16700	16300	17550	16500	66	5100	100	10940	10	1	65730548	10977	40.63	12.75	12	0.09	411.00	1310.00	26050	20230619	-35.89	4910	20230118	240.12	19930	-16.21	20240102	16670	0.18	20240118	26050	-35.89	20230619	4910	240.12	20230118	1.86	N	281740	100	65 억		3766852	N	N	754	N	00	N
22	20240117	161051	57	100.00	KSQ150		화학	N	N	N	N		N	17100	-690	5	-3.88	12232983430	710535	149.88	17950	18000	16950	23100	12460	17790	17216.41	5.42	0	140195	18576	18182	17966	17572	17356	18075	17465	66	5310	100	11380	10	1	65730548	11240	41.61	13.05	12	1.08	411.00	1310.00	26050	20230619	-34.36	4825	20230111	254.40	19930	-14.20	20240102	16950	0.88	20240117	26050	-34.36	20230619	4910	248.27	20230118	1.90	N	281740	100	65 억		3559349	N	N	754	N	00	N
23	20240117	151055	57	100.00	KSQ150		화학	N	N	N	N		N	17100	-690	5	-3.88	11697044240	679164	143.27	17950	18000	16950	23100	12460	17790	17222.23	5.42	0	124631	18576	18182	17966	17572	17356	18075	17465	66	5310	100	11380	10	1	65730548	11240	41.61	13.05	12	1.03	411.00	1310.00	26050	20230619	-34.36	4825	20230111	254.40	19930	-14.20	20240102	16950	0.88	20240117	26050	-34.36	20230619	4910	248.27	20230118	1.90	N	281740	100	65 억		3559349	N	N	3030	N	00	N
24	20240117	141051	57	100.00	KSQ150		화학	N	N	N	N		N	17100	-690	5	-3.88	10445597350	605820	127.79	17950	18000	16950	23100	12460	17790	17241.56	5.42	0	125357	18576	18182	17966	17572	17356	18075	17465	66	5310	100	11380	10	1	65730548	11240	41.61	13.05	12	0.92	411.00	1310.00	26050	20230619	-34.36	4825	20230111	254.40	19930	-14.20	20240102	16950	0.88	20240117	26050	-34.36	20230619	4910	248.27	20230118	1.90	N	281740	100	65 억		3559349	N	N	3030	N	00	N
25	20240117	131051	57	100.00	KSQ150		화학	N	N	N	N		N	17060	-730	5	-4.10	9289685480	538500	113.59	17950	18000	16950	23100	12460	17790	17250.47	5.42	0	105974	18576	18182	17966	17572	17356	18075	17465	66	5310	100	11380	10	1	65730548	11214	41.51	13.02	12	0.82	411.00	1310.00	26050	20230619	-34.51	4825	20230111	253.58	19930	-14.40	20240102	16950	0.65	20240117	26050	-34.51	20230619	4910	247.45	20230118	1.90	N	281740	100	65 억		3559349	N	N	3030	N	00	N
26	20240117	121054	57	100.00	KSQ150		화학	N	N	N	N		N	17100	-690	5	-3.88	8553500520	495484	104.52	17950	18000	16950	23100	12460	17790	17262.31	5.42	0	105982	18576	18182	17966	17572	17356	18075	17465	66	5310	100	11380	10	1	65730548	11240	41.61	13.05	12	0.75	411.00	1310.00	26050	20230619	-34.36	4825	20230111	254.40	19930	-14.20	20240102	16950	0.88	20240117	26050	-34.36	20230619	4910	248.27	20230118	1.90	N	281740	100	65 억		3559349	N	N	3030	N	00	N
27	20240117	111055	57	100.00	KSQ150		화학	N	N	N	N		N	17200	-590	5	-3.32	7658704310	443142	93.48	17950	18000	16950	23100	12460	17790	17282.08	5.42	0	106788	18576	18182	17966	17572	17356	18075	17465	66	5310	100	11380	10	1	65730548	11306	41.85	13.13	12	0.67	411.00	1310.00	26050	20230619	-33.97	4825	20230111	256.48	19930	-13.70	20240102	16950	1.47	20240117	26050	-33.97	20230619	4910	250.31	20230118	1.90	N	281740	100	65 억		3559349	N	N	3030	N	00	N
28	20240117	101051	57	100.00	KSQ150		화학	N	N	N	N		N	17140	-650	5	-3.65	4885815650	280670	59.21	17950	18000	17120	23100	12460	17790	17406.91	5.42	0	73298	18576	18182	17966	17572	17356	18075	17465	66	5310	100	11380	10	1	65730548	11266	41.70	13.08	12	0.43	411.00	1310.00	26050	20230619	-34.20	4825	20230111	255.23	19930	-14.00	20240102	17120	0.12	20240117	26050	-34.20	20230619	4910	249.08	20230118	1.90	N	281740	100	65 억		3559349	N	N	3030	N	00	N
29	20240117	091054	57	100.00	KSQ150		화학	N	N	N	N		N	17530	-260	5	-1.46	936692610	52856	11.15	17950	18000	17500	23100	12460	17790	17720.85	5.42	0	9854	18576	18182	17966	17572	17356	18075	17465	66	5310	100	11380	10	1	65730548	11523	42.65	13.38	12	0.08	411.00	1310.00	26050	20230619	-32.71	4825	20230111	263.32	19930	-12.04	20240102	17210	1.86	20240104	26050	-32.71	20230619	4910	257.03	20230118	1.90	N	281740	100	65 억		3559349	N	N	3030	N	00	N
30	20240116	161049	57	100.00	KSQ150		화학	N	N	N	N		N	17790	-470	5	-2.57	8387951770	467401	58.32	18020	18360	17750	23700	12790	18260	17946.57	5.38	0	51410	19520	18890	18410	17780	17300	18650	17540	66	5440	100	11680	10	1	65730548	11693	43.28	13.58	12	0.71	411.00	1310.00	26050	20230619	-31.71	4815	20230110	269.47	19930	-10.74	20240102	17210	3.37	20240104	26050	-31.71	20230619	4910	262.32	20230118	1.94	N	281740	100	65 억		3535531	N	N	3030	N	00	N
31	20240116	151047	57	100.00	KSQ150		화학	N	N	N	N		N	17850	-410	5	-2.25	7793278060	434013	54.15	18020	18360	17750	23700	12790	18260	17956.07	5.38	0	44388	19520	18890	18410	17780	17300	18650	17540	66	5440	100	11680	10	1	65730548	11733	43.43	13.63	12	0.66	411.00	1310.00	26050	20230619	-31.48	4815	20230110	270.72	19930	-10.44	20240102	17210	3.72	20240104	26050	-31.48	20230619	4910	263.54	20230118	1.94	N	281740	100	65 억		3535531	N	N	2923	N	00	N
32	20240116	141050	57	100.00	KSQ150		화학	N	N	N	N		N	17990	-270	5	-1.48	6439412150	358219	44.69	18020	18360	17750	23700	12790	18260	17975.90	5.38	0	36735	19520	18890	18410	17780	17300	18650	17540	66	5440	100	11680	10	1	65730548	11825	43.77	13.73	12	0.54	411.00	1310.00	26050	20230619	-30.94	4815	20230110	273.62	19930	-9.73	20240102	17210	4.53	20240104	26050	-30.94	20230619	4910	266.40	20230118	1.94	N	281740	100	65 억		3535531	N	N	2923	N	00	N
33	20240116	131052	57	100.00	KSQ150		화학	N	N	N	N		N	18130	-130	5	-0.71	5736153120	319166	39.82	18020	18360	17750	23700	12790	18260	17971.99	5.38	0	31999	19520	18890	18410	17780	17300	18650	17540	66	5440	100	11680	10	1	65730548	11917	44.11	13.84	12	0.49	411.00	1310.00	26050	20230619	-30.40	4815	20230110	276.53	19930	-9.03	20240102	17210	5.35	20240104	26050	-30.40	20230619	4910	269.25	20230118	1.94	N	281740	100	65 억		3535531	N	N	2923	N	00	N
34	20240116	121049	57	100.00	KSQ150		화학	N	N	N	N		N	18020	-240	5	-1.31	5243005920	291950	36.43	18020	18360	17750	23700	12790	18260	17958.20	5.38	0	29312	19520	18890	18410	17780	17300	18650	17540	66	5440	100	11680	10	1	65730548	11845	43.84	13.76	12	0.44	411.00	1310.00	26050	20230619	-30.83	4815	20230110	274.25	19930	-9.58	20240102	17210	4.71	20240104	26050	-30.83	20230619	4910	267.01	20230118	1.94	N	281740	100	65 억		3535531	N	N	2923	N	00	N
35	20240116	111048	57	100.00	KSQ150		화학	N	N	N	N		N	18070	-190	5	-1.04	4585041750	255362	31.86	18020	18360	17750	23700	12790	18260	17954.63	5.38	0	32419	19520	18890	18410	17780	17300	18650	17540	66	5440	100	11680	10	1	65730548	11878	43.97	13.79	12	0.39	411.00	1310.00	26050	20230619	-30.63	4815	20230110	275.29	19930	-9.33	20240102	17210	5.00	20240104	26050	-30.63	20230619	4910	268.02	20230118	1.94	N	281740	100	65 억		3535531	N	N	2923	N	00	N
36	20240116	101047	57	100.00	KSQ150		화학	N	N	N	N		N	17810	-450	5	-2.46	3525453030	196202	24.48	18020	18360	17750	23700	12790	18260	17967.94	5.38	0	27706	19520	18890	18410	17780	17300	18650	17540	66	5440	100	11680	10	1	65730548	11707	43.33	13.60	12	0.30	411.00	1310.00	26050	20230619	-31.63	4815	20230110	269.89	19930	-10.64	20240102	17210	3.49	20240104	26050	-31.63	20230619	4910	262.73	20230118	1.94	N	281740	100	65 억		3535531	N	N	2923	N	00	N
37	20240116	091046	57	100.00	KSQ150		화학	N	N	N	N		N	18160	-100	5	-0.55	428184230	23638	2.95	18020	18300	18010	23700	12790	18260	18111.95	5.38	0	7652	19520	18890	18410	17780	17300	18650	17540	66	5440	100	11680	10	1	65730548	11937	44.18	13.86	12	0.04	411.00	1310.00	26050	20230619	-30.29	4815	20230110	277.15	19930	-8.88	20240102	17210	5.52	20240104	26050	-30.29	20230619	4910	269.86	20230118	1.94	N	281740	100	65 억		3535531	N	N	2923	N	00	N
38	20240115	161046	57	100.00	KSQ150		화학	N	N	N	N		N	18260	-780	5	-4.10	14547797440	795032	153.17	19040	19040	17930	24750	13330	19040	18297.87	5.59	0	-144152	19506	19272	18846	18612	18186	19390	18730	66	5710	100	12180	10	1	65730548	12002	44.43	13.94	12	1.21	411.00	1310.00	26050	20230619	-29.90	4765	20230109	283.21	19930	-8.38	20240102	17210	6.10	20240104	26050	-29.90	20230619	4910	271.89	20230118	1.94	N	281740	100	65 억		3677246	N	N	2923	N	00	N
39	20240115	151046	57	100.00	KSQ150		화학	N	N	N	N		N	18240	-800	5	-4.20	14059189220	768249	148.01	19040	19040	17930	24750	13330	19040	18299.69	5.59	0	-149404	19506	19272	18846	18612	18186	19390	18730	66	5710	100	12180	10	1	65730548	11989	44.38	13.92	12	1.17	411.00	1310.00	26050	20230619	-29.98	4765	20230109	282.79	19930	-8.48	20240102	17210	5.98	20240104	26050	-29.98	20230619	4910	271.49	20230118	1.94	N	281740	100	65 억		3677246	N	N	4848	N	00	N
40	20240115	141046	57	100.00	KSQ150		화학	N	N	N	N		N	18120	-920	5	-4.83	12684795430	692823	133.48	19040	19040	17930	24750	13330	19040	18308.18	5.59	0	-134218	19506	19272	18846	18612	18186	19390	18730	66	5710	100	12180	10	1	65730548	11910	44.09	13.83	12	1.05	411.00	1310.00	26050	20230619	-30.44	4765	20230109	280.27	19930	-9.08	20240102	17210	5.29	20240104	26050	-30.44	20230619	4910	269.04	20230118	1.94	N	281740	100	65 억		3677246	N	N	4848	N	00	N
41	20240115	131045	57	100.00	KSQ150		화학	N	N	N	N		N	18030	-1010	5	-5.30	11095269090	604572	116.48	19040	19040	18000	24750	13330	19040	18351.54	5.59	0	-118745	19506	19272	18846	18612	18186	19390	18730	66	5710	100	12180	10	1	65730548	11851	43.87	13.76	12	0.92	411.00	1310.00	26050	20230619	-30.79	4765	20230109	278.38	19930	-9.53	20240102	17210	4.76	20240104	26050	-30.79	20230619	4910	267.21	20230118	1.94	N	281740	100	65 억		3677246	N	N	4848	N	00	N
42	20240115	121045	57	100.00	KSQ150		화학	N	N	N	N		N	18140	-900	5	-4.73	10212375200	555729	107.07	19040	19040	18000	24750	13330	19040	18375.77	5.59	0	-106840	19506	19272	18846	18612	18186	19390	18730	66	5710	100	12180	10	1	65730548	11924	44.14	13.85	12	0.85	411.00	1310.00	26050	20230619	-30.36	4765	20230109	280.69	19930	-8.98	20240102	17210	5.40	20240104	26050	-30.36	20230619	4910	269.45	20230118	1.94	N	281740	100	65 억		3677246	N	N	4848	N	00	N
43	20240115	111045	57	100.00	KSQ150		화학	N	N	N	N		N	18220	-820	5	-4.31	7610163350	411772	79.33	19040	19040	18120	24750	13330	19040	18480.63	5.59	0	-87290	19506	19272	18846	18612	18186	19390	18730	66	5710	100	12180	10	1	65730548	11976	44.33	13.91	12	0.63	411.00	1310.00	26050	20230619	-30.06	4765	20230109	282.37	19930	-8.58	20240102	17210	5.87	20240104	26050	-30.06	20230619	4910	271.08	20230118	1.94	N	281740	100	65 억		3677246	N	N	4848	N	00	N
44	20240115	101041	57	100.00	KSQ150		화학	N	N	N	N		N	18670	-370	5	-1.94	4586163390	246723	47.53	19040	19040	18370	24750	13330	19040	18587.13	5.59	0	-36862	19506	19272	18846	18612	18186	19390	18730	66	5710	100	12180	10	1	65730548	12272	45.43	14.25	12	0.38	411.00	1310.00	26050	20230619	-28.33	4765	20230109	291.82	19930	-6.32	20240102	17210	8.48	20240104	26050	-28.33	20230619	4910	280.24	20230118	1.94	N	281740	100	65 억		3677246	N	N	4848	N	00	N
45	20240115	091044	57	100.00	KSQ150		화학	N	N	N	N		N	18730	-310	5	-1.63	1058522970	56504	10.89	19040	19040	18610	24750	13330	19040	18730.08	5.59	0	2808	19506	19272	18846	18612	18186	19390	18730	66	5710	100	12180	10	1	65730548	12311	45.57	14.30	12	0.09	411.00	1310.00	26050	20230619	-28.10	4765	20230109	293.07	19930	-6.02	20240102	17210	8.83	20240104	26050	-28.10	20230619	4910	281.47	20230118	1.94	N	281740	100	65 억		3677246	N	N	4848	N	00	N
46	20240112	161055	57	100.00	KSQ150		화학	N	N	N	N		N	19040	140	2	0.74	9608707960	513496	84.09	18750	19080	18420	24550	13230	18900	18710.21	5.55	0	4578	19486	19192	18746	18452	18006	19340	18600	66	5650	100	12090	10	1	65730548	12515	46.33	14.53	12	0.78	411.00	1310.00	26050	20230619	-26.91	4595	20230106	314.36	19930	-4.47	20240102	17210	10.63	20240104	26050	-26.91	20230619	4910	287.78	20230118	2.00	N	281740	100	65 억		3649504	N	N	4848	N	00	N
47	20240112	151042	57	100.00	KSQ150		화학	N	N	N	N		N	18850	-50	5	-0.26	8349458510	447250	73.24	18750	18910	18420	24550	13230	18900	18668.36	5.55	0	13373	19486	19192	18746	18452	18006	19340	18600	66	5650	100	12090	10	1	65730548	12390	45.86	14.39	12	0.68	411.00	1310.00	26050	20230619	-27.64	4595	20230106	310.23	19930	-5.42	20240102	17210	9.53	20240104	26050	-27.64	20230619	4910	283.91	20230118	2.00	N	281740	100	65 억		3649504	N	N	611	N	00	N
48	20240112	141041	57	100.00	KSQ150		화학	N	N	N	N		N	18760	-140	5	-0.74	7563357810	405380	66.38	18750	18910	18420	24550	13230	18900	18657.37	5.55	0	14465	19486	19192	18746	18452	18006	19340	18600	66	5650	100	12090	10	1	65730548	12331	45.64	14.32	12	0.62	411.00	1310.00	26050	20230619	-27.98	4595	20230106	308.27	19930	-5.87	20240102	17210	9.01	20240104	26050	-27.98	20230619	4910	282.08	20230118	2.00	N	281740	100	65 억		3649504	N	N	611	N	00	N
49	20240112	131037	57	100.00	KSQ150		화학	N	N	N	N		N	18670	-230	5	-1.22	6386074980	342622	56.11	18750	18890	18420	24550	13230	18900	18638.73	5.55	0	4822	19486	19192	18746	18452	18006	19340	18600	66	5650	100	12090	10	1	65730548	12272	45.43	14.25	12	0.52	411.00	1310.00	26050	20230619	-28.33	4595	20230106	306.31	19930	-6.32	20240102	17210	8.48	20240104	26050	-28.33	20230619	4910	280.24	20230118	2.00	N	281740	100	65 억		3649504	N	N	611	N	00	N
50	20240112	121041	57	100.00	KSQ150		화학	N	N	N	N		N	18750	-150	5	-0.79	5541929800	297497	48.72	18750	18890	18420	24550	13230	18900	18628.39	5.55	0	5151	19486	19192	18746	18452	18006	19340	18600	66	5650	100	12090	10	1	65730548	12324	45.62	14.31	12	0.45	411.00	1310.00	26050	20230619	-28.02	4595	20230106	308.05	19930	-5.92	20240102	17210	8.95	20240104	26050	-28.02	20230619	4910	281.87	20230118	2.00	N	281740	100	65 억		3649504	N	N	611	N	00	N
51	20240112	111037	57	100.00	KSQ150		화학	N	N	N	N		N	18730	-170	5	-0.90	4749526600	255235	41.80	18750	18890	18420	24550	13230	18900	18608.28	5.55	0	3413	19486	19192	18746	18452	18006	19340	18600	66	5650	100	12090	10	1	65730548	12311	45.57	14.30	12	0.39	411.00	1310.00	26050	20230619	-28.10	4595	20230106	307.62	19930	-6.02	20240102	17210	8.83	20240104	26050	-28.10	20230619	4910	281.47	20230118	2.00	N	281740	100	65 억		3649504	N	N	611	N	00	N
52	20240112	101037	57	100.00	KSQ150		화학	N	N	N	N		N	18490	-410	5	-2.17	3711735180	199361	32.65	18750	18890	18420	24550	13230	18900	18617.96	5.55	0	3628	19486	19192	18746	18452	18006	19340	18600	66	5650	100	12090	10	1	65730548	12154	44.99	14.11	12	0.30	411.00	1310.00	26050	20230619	-29.02	4595	20230106	302.39	19930	-7.23	20240102	17210	7.44	20240104	26050	-29.02	20230619	4910	276.58	20230118	2.00	N	281740	100	65 억		3649504	N	N	611	N	00	N
53	20240112	091040	57	100.00	KSQ150		화학	N	N	N	N		N	18740	-160	5	-0.85	618360750	32943	5.39	18750	18890	18650	24550	13230	18900	18770.06	5.55	0	1181	19486	19192	18746	18452	18006	19340	18600	66	5650	100	12090	10	1	65730548	12318	45.60	14.31	12	0.05	411.00	1310.00	26050	20230619	-28.06	4595	20230106	307.83	19930	-5.97	20240102	17210	8.89	20240104	26050	-28.06	20230619	4910	281.67	20230118	2.00	N	281740	100	65 억		3649504	N	N	611	N	00	N
54	20240111	161031	57	100.00	KSQ150		화학	N	N	N	N		N	18900	220	2	1.18	11304940500	603861	67.78	18680	19040	18300	24250	13080	18680	18720.82	5.40	0	36285	19913	19296	18843	18226	17773	19070	18000	66	5570	100	11950	10	1	65730548	12423	45.99	14.43	12	0.92	411.00	1310.00	26050	20230619	-27.45	4595	20230106	311.32	19930	-5.17	20240102	17210	9.82	20240104	26050	-27.45	20230619	4825	291.71	20230111	2.00	N	281740	100	65 억		3546750	N	N	611	N	00	N
55	20240111	151038	57	100.00	KSQ150		화학	N	N	N	N		N	18910	230	2	1.23	10931488090	584080	65.56	18680	19040	18300	24250	13080	18680	18715.75	5.40	0	35186	19913	19296	18843	18226	17773	19070	18000	66	5570	100	11950	10	1	65730548	12430	46.01	14.44	12	0.89	411.00	1310.00	26050	20230619	-27.41	4595	20230106	311.53	19930	-5.12	20240102	17210	9.88	20240104	26050	-27.41	20230619	4825	291.92	20230111	2.00	N	281740	100	65 억		3546750	N	N	3352	N	00	N
56	20240111	141035	57	100.00	KSQ150		화학	N	N	N	N		N	18940	260	2	1.39	10004696710	535153	60.07	18680	19040	18300	24250	13080	18680	18695.03	5.40	0	31185	19913	19296	18843	18226	17773	19070	18000	66	5570	100	11950	10	1	65730548	12449	46.08	14.46	12	0.81	411.00	1310.00	26050	20230619	-27.29	4595	20230106	312.19	19930	-4.97	20240102	17210	10.05	20240104	26050	-27.29	20230619	4825	292.54	20230111	2.00	N	281740	100	65 억		3546750	N	N	3352	N	00	N
57	20240111	131033	57	100.00	KSQ150		화학	N	N	N	N		N	18850	170	2	0.91	9160214390	490477	55.05	18680	19040	18300	24250	13080	18680	18676.13	5.40	0	29132	19913	19296	18843	18226	17773	19070	18000	66	5570	100	11950	10	1	65730548	12390	45.86	14.39	12	0.75	411.00	1310.00	26050	20230619	-27.64	4595	20230106	310.23	19930	-5.42	20240102	17210	9.53	20240104	26050	-27.64	20230619	4825	290.67	20230111	2.00	N	281740	100	65 억		3546750	N	N	3352	N	00	N
58	20240111	121034	57	100.00	KSQ150		화학	N	N	N	N		N	19020	340	2	1.82	8374961010	448951	50.39	18680	19040	18300	24250	13080	18680	18654.49	5.40	0	31311	19913	19296	18843	18226	17773	19070	18000	66	5570	100	11950	10	1	65730548	12502	46.28	14.52	12	0.68	411.00	1310.00	26050	20230619	-26.99	4595	20230106	313.93	19930	-4.57	20240102	17210	10.52	20240104	26050	-26.99	20230619	4825	294.20	20230111	2.00	N	281740	100	65 억		3546750	N	N	3352	N	00	N
59	20240111	111035	57	100.00	KSQ150		화학	N	N	N	N		N	18820	140	2	0.75	5934377130	320087	35.93	18680	18900	18300	24250	13080	18680	18539.77	5.40	0	17208	19913	19296	18843	18226	17773	19070	18000	66	5570	100	11950	10	1	65730548	12370	45.79	14.37	12	0.49	411.00	1310.00	26050	20230619	-27.75	4595	20230106	309.58	19930	-5.57	20240102	17210	9.36	20240104	26050	-27.75	20230619	4825	290.05	20230111	2.00	N	281740	100	65 억		3546750	N	N	3352	N	00	N
60	20240111	101034	57	100.00	KSQ150		화학	N	N	N	N		N	18520	-160	5	-0.86	4124119300	223076	25.04	18680	18900	18300	24250	13080	18680	18487.28	5.40	0	1982	19913	19296	18843	18226	17773	19070	18000	66	5570	100	11950	10	1	65730548	12173	45.06	14.14	12	0.34	411.00	1310.00	26050	20230619	-28.91	4595	20230106	303.05	19930	-7.07	20240102	17210	7.61	20240104	26050	-28.91	20230619	4825	283.83	20230111	2.00	N	281740	100	65 억		3546750	N	N	3352	N	00	N
61	20240111	091035	57	100.00	KSQ150		화학	N	N	N	N		N	18580	-100	5	-0.54	931680370	50305	5.65	18680	18690	18400	24250	13080	18680	18519.77	5.40	0	6397	19913	19296	18843	18226	17773	19070	18000	66	5570	100	11950	10	1	65730548	12213	45.21	14.18	12	0.08	411.00	1310.00	26050	20230619	-28.68	4595	20230106	304.35	19930	-6.77	20240102	17210	7.96	20240104	26050	-28.68	20230619	4825	285.08	20230111	2.00	N	281740	100	65 억		3546750	N	N	3352	N	00	N
62	20240110	161030	54	100.00	KSQ150		화학	N	N	N	N		N	18680	-770	5	-3.96	16593702260	885922	59.32	19450	19460	18390	25250	13620	19450	18727.51	5.71	0	-273354	20056	19752	19376	19072	18696	19905	19225	66	5800	100	12440	10	1	65730548	12278	45.45	14.26	12	1.35	411.00	1310.00	26050	20230619	-28.29	4330	20230104	331.41	19930	-6.27	20240102	17210	8.54	20240104	26050	-28.29	20230619	4815	287.95	20230110	2.03	N	281740	100	65 억		3752743	N	N	3352	N	01	N
63	20240110	151033	54	100.00	KSQ150		화학	N	N	N	N		N	18600	-850	5	-4.37	16043239090	856365	57.34	19450	19460	18390	25250	13620	19450	18731.02	5.71	0	-262697	20056	19752	19376	19072	18696	19905	19225	66	5800	100	12440	10	1	65730548	12226	45.26	14.20	12	1.30	411.00	1310.00	26050	20230619	-28.60	4330	20230104	329.56	19930	-6.67	20240102	17210	8.08	20240104	26050	-28.60	20230619	4815	286.29	20230110	2.03	N	281740	100	65 억		3752743	N	N	3127	N	01	N
64	20240110	141035	54	100.00	KSQ150		화학	N	N	N	N		N	18560	-890	5	-4.58	14155039910	754614	50.53	19450	19460	18390	25250	13620	19450	18754.59	5.71	0	-225385	20056	19752	19376	19072	18696	19905	19225	66	5800	100	12440	10	1	65730548	12200	45.16	14.17	12	1.15	411.00	1310.00	26050	20230619	-28.75	4330	20230104	328.64	19930	-6.87	20240102	17210	7.84	20240104	26050	-28.75	20230619	4815	285.46	20230110	2.03	N	281740	100	65 억		3752743	N	N	3127	N	01	N
65	20240110	131031	54	100.00	KSQ150		화학	N	N	N	N		N	18680	-770	5	-3.96	13044056760	694889	46.53	19450	19460	18390	25250	13620	19450	18767.81	5.71	0	-205180	20056	19752	19376	19072	18696	19905	19225	66	5800	100	12440	10	1	65730548	12278	45.45	14.26	12	1.06	411.00	1310.00	26050	20230619	-28.29	4330	20230104	331.41	19930	-6.27	20240102	17210	8.54	20240104	26050	-28.29	20230619	4815	287.95	20230110	2.03	N	281740	100	65 억		3752743	N	N	3127	N	01	N
66	20240110	121033	54	100.00	KSQ150		화학	N	N	N	N		N	18830	-620	5	-3.19	11879313350	632648	42.36	19450	19460	18390	25250	13620	19450	18773.18	5.71	0	-182555	20056	19752	19376	19072	18696	19905	19225	66	5800	100	12440	10	1	65730548	12377	45.82	14.37	12	0.96	411.00	1310.00	26050	20230619	-27.72	4330	20230104	334.87	19930	-5.52	20240102	17210	9.41	20240104	26050	-27.72	20230619	4815	291.07	20230110	2.03	N	281740	100	65 억		3752743	N	N	3127	N	01	N
67	20240110	111032	54	100.00	KSQ150		화학	N	N	N	N		N	18640	-810	5	-4.16	10856253880	577938	38.70	19450	19460	18390	25250	13620	19450	18780.19	5.71	0	-175026	20056	19752	19376	19072	18696	19905	19225	66	5800	100	12440	10	1	65730548	12252	45.35	14.23	12	0.88	411.00	1310.00	26050	20230619	-28.45	4330	20230104	330.48	19930	-6.47	20240102	17210	8.31	20240104	26050	-28.45	20230619	4815	287.12	20230110	2.03	N	281740	100	65 억		3752743	N	N	3127	N	01	N
68	20240110	101030	54	100.00	KSQ150		화학	N	N	N	N		N	18660	-790	5	-4.06	9279950920	493285	33.03	19450	19460	18390	25250	13620	19450	18807.75	5.71	0	-145982	20056	19752	19376	19072	18696	19905	19225	66	5800	100	12440	10	1	65730548	12265	45.40	14.24	12	0.75	411.00	1310.00	26050	20230619	-28.37	4330	20230104	330.95	19930	-6.37	20240102	17210	8.43	20240104	26050	-28.37	20230619	4815	287.54	20230110	2.03	N	281740	100	65 억		3752743	N	N	3127	N	01	N
69	20240110	091030	54	100.00	KSQ150		화학	N	N	N	N		N	18890	-560	5	-2.88	2980176410	155443	10.41	19450	19460	18880	25250	13620	19450	19165.40	5.71	0	-64921	20056	19752	19376	19072	18696	19905	19225	66	5800	100	12440	10	1	65730548	12417	45.96	14.42	12	0.24	411.00	1310.00	26050	20230619	-27.49	4330	20230104	336.26	19930	-5.22	20240102	17210	9.76	20240104	26050	-27.49	20230619	4815	292.32	20230110	2.03	N	281740	100	65 억		3752743	N	N	3127	N	01	N
70	20240109	161028	57	100.00	KSQ150		화학	N	N	N	N		N	19450	590	2	3.13	28543897910	1470395	156.06	19010	19680	19000	24500	13210	18860	19412.75	5.49	-402	158367	19686	19272	18856	18442	18026	19065	18235	66	5640	100	12070	10	1	65730548	12785	47.32	14.85	12	2.24	411.00	1310.00	26050	20230619	-25.34	4180	20230103	365.31	19930	-2.41	20240102	17210	13.02	20240104	26050	-25.34	20230619	4765	308.18	20230109	2.08	N	281740	100	65 억		3609676	N	N	3127	N	00	N
71	20240109	151030	57	100.00	KSQ150		화학	N	N	N	N		N	19400	540	2	2.86	27762067950	1430147	151.79	19010	19680	19000	24500	13210	18860	19412.47	5.49	-402	146924	19686	19272	18856	18442	18026	19065	18235	66	5640	100	12070	10	1	65730548	12752	47.20	14.81	12	2.18	411.00	1310.00	26050	20230619	-25.53	4180	20230103	364.11	19930	-2.66	20240102	17210	12.73	20240104	26050	-25.53	20230619	4765	307.14	20230109	2.08	N	281740	100	65 억		3609676	N	N	4234	N	00	N
72	20240109	141029	57	100.00	KSQ150		화학	N	N	N	N		N	19400	540	2	2.86	24926682080	1284192	136.30	19010	19680	19000	24500	13210	18860	19410.88	5.49	-402	116931	19686	19272	18856	18442	18026	19065	18235	66	5640	100	12070	10	1	65730548	12752	47.20	14.81	12	1.95	411.00	1310.00	26050	20230619	-25.53	4180	20230103	364.11	19930	-2.66	20240102	17210	12.73	20240104	26050	-25.53	20230619	4765	307.14	20230109	2.08	N	281740	100	65 억		3609676	N	N	4234	N	00	N
73	20240109	131029	57	100.00	KSQ150		화학	N	N	N	N		N	19420	560	2	2.97	22847001030	1176790	124.90	19010	19680	19000	24500	13210	18860	19415.20	5.49	-402	130398	19686	19272	18856	18442	18026	19065	18235	66	5640	100	12070	10	1	65730548	12765	47.25	14.82	12	1.79	411.00	1310.00	26050	20230619	-25.45	4180	20230103	364.59	19930	-2.56	20240102	17210	12.84	20240104	26050	-25.45	20230619	4765	307.56	20230109	2.08	N	281740	100	65 억		3609676	N	N	4234	N	00	N
74	20240109	121037	57	100.00	KSQ150		화학	N	N	N	N		N	19450	590	2	3.13	19770685060	1018802	108.13	19010	19680	19000	24500	13210	18860	19406.41	5.49	-402	156490	19686	19272	18856	18442	18026	19065	18235	66	5640	100	12070	10	1	65730548	12785	47.32	14.85	12	1.55	411.00	1310.00	26050	20230619	-25.34	4180	20230103	365.31	19930	-2.41	20240102	17210	13.02	20240104	26050	-25.34	20230619	4765	308.18	20230109	2.08	N	281740	100	65 억		3609676	N	N	4234	N	00	N
75	20240109	111032	57	100.00	KSQ150		화학	N	N	N	N		N	19370	510	2	2.70	18057900090	930645	98.78	19010	19680	19000	24500	13210	18860	19404.29	5.49	-402	161580	19686	19272	18856	18442	18026	19065	18235	66	5640	100	12070	10	1	65730548	12732	47.13	14.79	12	1.42	411.00	1310.00	26050	20230619	-25.64	4180	20230103	363.40	19930	-2.81	20240102	17210	12.55	20240104	26050	-25.64	20230619	4765	306.51	20230109	2.08	N	281740	100	65 억		3609676	N	N	4234	N	00	N
76	20240109	101030	57	100.00	KSQ150		화학	N	N	N	N		N	19580	720	2	3.82	14733344270	759810	80.64	19010	19680	19000	24500	13210	18860	19391.60	5.49	-402	139974	19686	19272	18856	18442	18026	19065	18235	66	5640	100	12070	10	1	65730548	12870	47.64	14.95	12	1.16	411.00	1310.00	26050	20230619	-24.84	4180	20230103	368.42	19930	-1.76	20240102	17210	13.77	20240104	26050	-24.84	20230619	4765	310.91	20230109	2.08	N	281740	100	65 억		3609676	N	N	4234	N	00	N
77	20240109	091030	57	100.00	KSQ150		화학	N	N	N	N		N	19250	390	2	2.07	4464915150	231470	24.57	19010	19490	19010	24500	13210	18860	19291.46	5.49	-402	51536	19686	19272	18856	18442	18026	19065	18235	66	5640	100	12070	10	1	65730548	12653	46.84	14.69	12	0.35	411.00	1310.00	26050	20230619	-26.10	4180	20230103	360.53	19930	-3.41	20240102	17210	11.85	20240104	26050	-26.10	20230619	4765	303.99	20230109	2.08	N	281740	100	65 억		3609676	N	N	4234	N	00	N
78	20240108	161027	57	100.00	KSQ150		화학	N	N	N	N		N	18860	0	3	0.00	17586647640	933121	31.25	19260	19270	18440	24500	13210	18860	18847.11	5.61	0	-90216	20546	19702	18556	17712	16566	20125	18135	66	5640	100	12070	10	1	65730548	12397	45.89	14.40	12	1.42	411.00	1310.00	26050	20230619	-27.60	4180	20230103	351.20	19930	-5.37	20240102	17210	9.59	20240104	26050	-27.60	20230619	4765	295.80	20230109	2.01	N	281740	100	65 억		3689683	N	N	4234	N	00	N
79	20240108	151029	57	100.00	KSQ150		화학	N	N	N	N		N	18860	0	3	0.00	16952640980	899498	30.12	19260	19270	18440	24500	13210	18860	18846.78	5.61	0	-80997	20546	19702	18556	17712	16566	20125	18135	66	5640	100	12070	10	1	65730548	12397	45.89	14.40	12	1.37	411.00	1310.00	26050	20230619	-27.60	4180	20230103	351.20	19930	-5.37	20240102	17210	9.59	20240104	26050	-27.60	20230619	4765	295.80	20230109	2.01	N	281740	100	65 억		3689683	N	N	3273	N	00	N
80	20240108	141028	57	100.00	KSQ150		화학	N	N	N	N		N	18780	-80	5	-0.42	15772454450	836677	28.02	19260	19270	18440	24500	13210	18860	18851.31	5.61	0	-68083	20546	19702	18556	17712	16566	20125	18135	66	5640	100	12070	10	1	65730548	12344	45.69	14.34	12	1.27	411.00	1310.00	26050	20230619	-27.91	4180	20230103	349.28	19930	-5.77	20240102	17210	9.12	20240104	26050	-27.91	20230619	4765	294.12	20230109	2.01	N	281740	100	65 억		3689683	N	N	3273	N	00	N
81	20240108	131028	57	100.00	KSQ150		화학	N	N	N	N		N	18740	-120	5	-0.64	14446979260	765891	25.65	19260	19270	18440	24500	13210	18860	18862.97	5.61	0	-70130	20546	19702	18556	17712	16566	20125	18135	66	5640	100	12070	10	1	65730548	12318	45.60	14.31	12	1.17	411.00	1310.00	26050	20230619	-28.06	4180	20230103	348.33	19930	-5.97	20240102	17210	8.89	20240104	26050	-28.06	20230619	4765	293.28	20230109	2.01	N	281740	100	65 억		3689683	N	N	3273	N	00	N
82	20240108	121028	57	100.00	KSQ150		화학	N	N	N	N		N	18780	-80	5	-0.42	13474433600	714118	23.91	19260	19270	18440	24500	13210	18860	18868.64	5.61	0	-61228	20546	19702	18556	17712	16566	20125	18135	66	5640	100	12070	10	1	65730548	12344	45.69	14.34	12	1.09	411.00	1310.00	26050	20230619	-27.91	4180	20230103	349.28	19930	-5.77	20240102	17210	9.12	20240104	26050	-27.91	20230619	4765	294.12	20230109	2.01	N	281740	100	65 억		3689683	N	N	3273	N	00	N
83	20240108	111029	57	100.00	KSQ150		화학	N	N	N	N		N	18730	-130	5	-0.69	11446322000	606964	20.32	19260	19270	18440	24500	13210	18860	18858.32	5.61	0	-89221	20546	19702	18556	17712	16566	20125	18135	66	5640	100	12070	10	1	65730548	12311	45.57	14.30	12	0.92	411.00	1310.00	26050	20230619	-28.10	4180	20230103	348.09	19930	-6.02	20240102	17210	8.83	20240104	26050	-28.10	20230619	4765	293.07	20230109	2.01	N	281740	100	65 억		3689683	N	N	3273	N	00	N
84	20240108	101029	57	100.00	KSQ150		화학	N	N	N	N		N	18780	-80	5	-0.42	9396424040	498133	16.68	19260	19270	18440	24500	13210	18860	18863.28	5.61	0	-96102	20546	19702	18556	17712	16566	20125	18135	66	5640	100	12070	10	1	65730548	12344	45.69	14.34	12	0.76	411.00	1310.00	26050	20230619	-27.91	4180	20230103	349.28	19930	-5.77	20240102	17210	9.12	20240104	26050	-27.91	20230619	4765	294.12	20230109	2.01	N	281740	100	65 억		3689683	N	N	3273	N	00	N
85	20240108	091027	57	100.00	KSQ150		화학	N	N	N	N		N	19000	140	2	0.74	4250126990	223132	7.47	19260	19270	18700	24500	13210	18860	19047.60	5.61	0	-38801	20546	19702	18556	17712	16566	20125	18135	66	5640	100	12070	10	1	65730548	12489	46.23	14.50	12	0.34	411.00	1310.00	26050	20230619	-27.06	4180	20230103	354.55	19930	-4.67	20240102	17210	10.40	20240104	26050	-27.06	20230619	4765	298.74	20230109	2.01	N	281740	100	65 억		3689683	N	N	3273	N	00	N
86	20240105	161027	57	100.00	KSQ150		화학	N	N	N	N		N	18860	1370	2	7.83	55493046360	2953774	174.39	17490	19400	17410	22700	12250	17490	18787.36	5.15	-548	293735	19436	18462	17836	16862	16236	18150	16550	66	5210	100	11190	10	1	65730548	12397	45.89	14.40	12	4.49	411.00	1310.00	26050	20230619	-27.60	4180	20230103	351.20	19930	-5.37	20240102	17210	9.59	20240104	26050	-27.60	20230619	4595	310.45	20230106	1.96	N	281740	100	65 억		3385327	N	N	3273	N	00	N
87	20240105	151028	57	100.00	KSQ150		화학	N	N	N	N		N	18770	1280	2	7.32	54193122510	2884703	170.32	17490	19400	17410	22700	12250	17490	18786.70	5.15	-548	288090	19436	18462	17836	16862	16236	18150	16550	66	5210	100	11190	10	1	65730548	12338	45.67	14.33	12	4.39	411.00	1310.00	26050	20230619	-27.95	4180	20230103	349.04	19930	-5.82	20240102	17210	9.06	20240104	26050	-27.95	20230619	4595	308.49	20230106	1.96	N	281740	100	65 억		3385327	N	N	6278	N	00	N
88	20240105	141025	57	100.00	KSQ150		화학	N	N	N	N		N	18750	1260	2	7.20	51197419930	2724819	160.88	17490	19400	17410	22700	12250	17490	18789.63	5.15	-548	239553	19436	18462	17836	16862	16236	18150	16550	66	5210	100	11190	10	1	65730548	12324	45.62	14.31	12	4.15	411.00	1310.00	26050	20230619	-28.02	4180	20230103	348.56	19930	-5.92	20240102	17210	8.95	20240104	26050	-28.02	20230619	4595	308.05	20230106	1.96	N	281740	100	65 억		3385327	N	N	6278	N	00	N
89	20240105	131026	57	100.00	KSQ150		화학	N	N	N	N		N	18530	1040	2	5.95	47315922460	2517035	148.61	17490	19400	17410	22700	12250	17490	18798.65	5.15	-548	173827	19436	18462	17836	16862	16236	18150	16550	66	5210	100	11190	10	1	65730548	12180	45.09	14.15	12	3.83	411.00	1310.00	26050	20230619	-28.87	4180	20230103	343.30	19930	-7.02	20240102	17210	7.67	20240104	26050	-28.87	20230619	4595	303.26	20230106	1.96	N	281740	100	65 억		3385327	N	N	6278	N	00	N
90	20240105	121027	57	100.00	KSQ150		화학	N	N	N	N		N	18500	1010	2	5.77	45702643660	2429973	143.47	17490	19400	17410	22700	12250	17490	18808.27	5.15	-548	174412	19436	18462	17836	16862	16236	18150	16550	66	5210	100	11190	10	1	65730548	12160	45.01	14.12	12	3.70	411.00	1310.00	26050	20230619	-28.98	4180	20230103	342.58	19930	-7.18	20240102	17210	7.50	20240104	26050	-28.98	20230619	4595	302.61	20230106	1.96	N	281740	100	65 억		3385327	N	N	6278	N	00	N
91	20240105	111024	57	100.00	KSQ150		화학	N	N	N	N		N	18540	1050	2	6.00	43104629960	2288889	135.14	17490	19400	17410	22700	12250	17490	18832.54	5.15	-548	189555	19436	18462	17836	16862	16236	18150	16550	66	5210	100	11190	10	1	65730548	12186	45.11	14.15	12	3.48	411.00	1310.00	26050	20230619	-28.83	4180	20230103	343.54	19930	-6.97	20240102	17210	7.73	20240104	26050	-28.83	20230619	4595	303.48	20230106	1.96	N	281740	100	65 억		3385327	N	N	6278	N	00	N
92	20240105	101027	57	100.00	KSQ150		화학	N	N	N	N		N	18740	1250	2	7.15	38051384200	2018031	119.15	17490	19400	17410	22700	12250	17490	18856.18	5.15	-548	228410	19436	18462	17836	16862	16236	18150	16550	66	5210	100	11190	10	1	65730548	12318	45.60	14.31	12	3.07	411.00	1310.00	26050	20230619	-28.06	4180	20230103	348.33	19930	-5.97	20240102	17210	8.89	20240104	26050	-28.06	20230619	4595	307.83	20230106	1.96	N	281740	100	65 억		3385327	N	N	6278	N	00	N
93	20240105	091024	57	100.00	KSQ150		화학	N	N	N	N		N	18880	1390	2	7.95	8018095500	435971	25.74	17490	18880	17410	22700	12250	17490	18392.84	5.15	-548	72631	19436	18462	17836	16862	16236	18150	16550	66	5210	100	11190	10	1	65730548	12410	45.94	14.41	12	0.66	411.00	1310.00	26050	20230619	-27.52	4180	20230103	351.67	19930	-5.27	20240102	17210	9.70	20240104	26050	-27.52	20230619	4595	310.88	20230106	1.96	N	281740	100	65 억		3385327	N	N	6278	N	00	N
94	20240104	161021	57	100.00	KSQ150		화학	N	N	N	N		N	17490	-1510	5	-7.95	29994456980	1682109	110.14	18810	18810	17210	24700	13300	19000	17831.83	5.63	-15000	-370568	19866	19432	18766	18332	17666	19650	18550	66	5700	100	12160	10	1	65730548	11496	42.55	13.35	12	2.56	411.00	1310.00	26050	20230619	-32.86	4180	20230103	318.42	19930	-12.24	20240102	17210	1.63	20240104	26050	-32.86	20230619	4330	303.93	20230104	1.85	N	281740	100	65 억		3701482	N	N	6278	N	00	N
95	20240104	151024	57	100.00	KSQ150		화학	N	N	N	N		N	17470	-1530	5	-8.05	28834293300	1615701	105.79	18810	18810	17210	24700	13300	19000	17846.02	5.63	-15000	-369638	19866	19432	18766	18332	17666	19650	18550	66	5700	100	12160	10	1	65730548	11483	42.51	13.34	12	2.46	411.00	1310.00	26050	20230619	-32.94	4180	20230103	317.94	19930	-12.34	20240102	17210	1.51	20240104	26050	-32.94	20230619	4330	303.46	20230104	1.85	N	281740	100	65 억		3701482	N	N	18384	N	00	N
96	20240104	141024	57	100.00	KSQ150		화학	N	N	N	N		N	17760	-1240	5	-6.53	26636487980	1490614	97.60	18810	18810	17210	24700	13300	19000	17869.17	5.63	-15000	-357441	19866	19432	18766	18332	17666	19650	18550	66	5700	100	12160	10	1	65730548	11674	43.21	13.56	12	2.27	411.00	1310.00	26050	20230619	-31.82	4180	20230103	324.88	19930	-10.89	20240102	17210	3.20	20240104	26050	-31.82	20230619	4330	310.16	20230104	1.85	N	281740	100	65 억		3701482	N	N	18384	N	00	N
97	20240104	131023	57	100.00	KSQ150		화학	N	N	N	N		N	17430	-1570	5	-8.26	22348732880	1244737	81.50	18810	18810	17380	24700	13300	19000	17954.24	5.63	-15000	-342529	19866	19432	18766	18332	17666	19650	18550	66	5700	100	12160	10	1	65730548	11457	42.41	13.31	12	1.89	411.00	1310.00	26050	20230619	-33.09	4180	20230103	316.99	19930	-12.54	20240102	17380	0.29	20240104	26050	-33.09	20230619	4330	302.54	20230104	1.85	N	281740	100	65 억		3701482	N	N	18384	N	00	N
98	20240104	121021	57	100.00	KSQ150		화학	N	N	N	N		N	17670	-1330	5	-7.00	17042076670	942211	61.69	18810	18810	17570	24700	13300	19000	18086.93	5.63	-15000	-250440	19866	19432	18766	18332	17666	19650	18550	66	5700	100	12160	10	1	65730548	11615	42.99	13.49	12	1.43	411.00	1310.00	26050	20230619	-32.17	4180	20230103	322.73	19930	-11.34	20240102	17570	0.57	20240104	26050	-32.17	20230619	4330	308.08	20230104	1.85	N	281740	100	65 억		3701482	N	N	18384	N	00	N
99	20240104	111021	57	100.00	KSQ150		화학	N	N	N	N		N	17760	-1240	5	-6.53	15123848040	833889	54.60	18810	18810	17570	24700	13300	19000	18136.10	5.63	-15000	-220272	19866	19432	18766	18332	17666	19650	18550	66	5700	100	12160	10	1	65730548	11674	43.21	13.56	12	1.27	411.00	1310.00	26050	20230619	-31.82	4180	20230103	324.88	19930	-10.89	20240102	17570	1.08	20240104	26050	-31.82	20230619	4330	310.16	20230104	1.85	N	281740	100	65 억		3701482	N	N	18384	N	00	N
100	20240104	101020	57	100.00	KSQ150		화학	N	N	N	N		N	18230	-770	5	-4.05	8335952230	454144	29.74	18810	18810	18130	24700	13300	19000	18354.73	5.63	-15000	-168408	19866	19432	18766	18332	17666	19650	18550	66	5700	100	12160	10	1	65730548	11983	44.36	13.92	12	0.69	411.00	1310.00	26050	20230619	-30.02	4180	20230103	336.12	19930	-8.53	20240102	17920	1.73	20240102	26050	-30.02	20230619	4330	321.02	20230104	1.85	N	281740	100	65 억		3701482	N	N	18384	N	00	N
101	20240104	091024	57	100.00	KSQ150		화학	N	N	N	N		N	18460	-540	5	-2.84	2415431510	130556	8.55	18810	18810	18320	24700	13300	19000	18499.56	5.63	-15000	-26768	19866	19432	18766	18332	17666	19650	18550	66	5700	100	12160	10	1	65730548	12134	44.91	14.09	12	0.20	411.00	1310.00	26050	20230619	-29.14	4180	20230103	341.63	19930	-7.38	20240102	17920	3.01	20240102	26050	-29.14	20230619	4330	326.33	20230104	1.85	N	281740	100	65 억		3701482	N	N	18384	N	00	N
102	20240103	161019	57	100.00	KSQ150		화학	N	N	N	N		N	19000	490	2	2.65	28385725040	1515755	47.46	18640	19200	18100	24050	12960	18510	18727.21	5.65	0	-50080	20796	19652	18786	17642	16776	20225	18215	66	5540	100	11840	10	1	65730548	12489	46.23	14.50	12	2.31	411.00	1310.00	26050	20230619	-27.06	4180	20230103	354.55	19930	-4.67	20240102	17920	6.03	20240102	26050	-27.06	20230619	4180	354.55	20230103	1.88	N	281740	100	65 억		3713822	N	N	18384	N	00	N
103	20240103	151017	57	100.00	KSQ150		화학	N	N	N	N		N	19000	490	2	2.65	27468030530	1467375	45.94	18640	19200	18100	24050	12960	18510	18719.83	5.65	0	-45425	20796	19652	18786	17642	16776	20225	18215	66	5540	100	11840	10	1	65730548	12489	46.23	14.50	12	2.23	411.00	1310.00	26050	20230619	-27.06	4180	20230103	354.55	19930	-4.67	20240102	17920	6.03	20240102	26050	-27.06	20230619	4180	354.55	20230103	1.88	N	281740	100	65 억		3713822	N	N	37013	N	00	N
104	20240103	141015	57	100.00	KSQ150		화학	N	N	N	N		N	18910	400	2	2.16	24478025960	1310452	41.03	18640	19200	18100	24050	12960	18510	18679.67	5.65	0	-72756	20796	19652	18786	17642	16776	20225	18215	66	5540	100	11840	10	1	65730548	12430	46.01	14.44	12	1.99	411.00	1310.00	26050	20230619	-27.41	4180	20230103	352.39	19930	-5.12	20240102	17920	5.52	20240102	26050	-27.41	20230619	4180	352.39	20230103	1.88	N	281740	100	65 억		3713822	N	N	37013	N	00	N
105	20240103	131017	57	100.00	KSQ150		화학	N	N	N	N		N	18990	480	2	2.59	22641674840	1213614	38.00	18640	19200	18100	24050	12960	18510	18656.97	5.65	0	-84167	20796	19652	18786	17642	16776	20225	18215	66	5540	100	11840	10	1	65730548	12482	46.20	14.50	12	1.85	411.00	1310.00	26050	20230619	-27.10	4180	20230103	354.31	19930	-4.72	20240102	17920	5.97	20240102	26050	-27.10	20230619	4180	354.31	20230103	1.88	N	281740	100	65 억		3713822	N	N	37013	N	00	N
106	20240103	121021	57	100.00	KSQ150		화학	N	N	N	N		N	18930	420	2	2.27	19555213940	1051441	32.92	18640	19200	18100	24050	12960	18510	18598.88	5.65	0	-85215	20796	19652	18786	17642	16776	20225	18215	66	5540	100	11840	10	1	65730548	12443	46.06	14.45	12	1.60	411.00	1310.00	26050	20230619	-27.33	4180	20230103	352.87	19930	-5.02	20240102	17920	5.64	20240102	26050	-27.33	20230619	4180	352.87	20230103	1.88	N	281740	100	65 억		3713822	N	N	37013	N	00	N
107	20240103	111016	57	100.00	KSQ150		화학	N	N	N	N		N	18770	260	2	1.40	13993503230	758919	23.76	18640	18850	18100	24050	12960	18510	18438.29	5.65	0	-92376	20796	19652	18786	17642	16776	20225	18215	66	5540	100	11840	10	1	65730548	12338	45.67	14.33	12	1.15	411.00	1310.00	26050	20230619	-27.95	4180	20230103	349.04	19930	-5.82	20240102	17920	4.74	20240102	26050	-27.95	20230619	4180	349.04	20230103	1.88	N	281740	100	65 억		3713822	N	N	37013	N	00	N
108	20240103	101017	57	100.00	KSQ150		화학	N	N	N	N		N	18220	-290	5	-1.57	9018218230	491836	15.40	18640	18820	18100	24050	12960	18510	18334.16	5.65	0	-48028	20796	19652	18786	17642	16776	20225	18215	66	5540	100	11840	10	1	65730548	11976	44.33	13.91	12	0.75	411.00	1310.00	26050	20230619	-30.06	4180	20230103	335.89	19930	-8.58	20240102	17920	1.67	20240102	26050	-30.06	20230619	4180	335.89	20230103	1.88	N	281740	100	65 억		3713822	N	N	37013	N	00	N
109	20240103	091016	57	100.00	KSQ150		화학	N	N	N	N		N	18160	-350	5	-1.89	4252877960	230346	7.21	18640	18820	18100	24050	12960	18510	18462.03	5.65	0	-50446	20796	19652	18786	17642	16776	20225	18215	66	5540	100	11840	10	1	65730548	11937	44.18	13.86	12	0.35	411.00	1310.00	26050	20230619	-30.29	4180	20230103	334.45	19930	-8.88	20240102	17920	1.34	20240102	26050	-30.29	20230619	4180	334.45	20230103	1.88	N	281740	100	65 억		3713822	N	N	37013	N	00	N
110	20240102	161014	57	100.00	KSQ150		화학	N	N	N	N		N	18510	1160	2	6.69	60697725970	3182588	503.31	18050	19930	17920	22550	12150	17350	19072.02	5.46	-14535	-13039	17776	17562	17146	16932	16516	17670	17040	66	5200	100	11100	10	1	65730548	12167	45.04	14.13	12	4.84	411.00	1310.00	26050	20230619	-28.94	4180	20230103	342.82	19930	-7.12	20240102	17920	3.29	20240102	26050	-28.94	20230619	4180	342.82	20230103	1.87	N	281740	100	65 억		3586531	N	N	37011	N	00	N
111	20240102	151014	57	100.00	KSQ150		화학	N	N	N	N		N	18610	1260	2	7.26	58964906270	3089209	488.54	18050	19930	17920	22550	12150	17350	19087.39	5.46	-14535	-18240	17776	17562	17146	16932	16516	17670	17040	66	5200	100	11100	10	1	65730548	12232	45.28	14.21	12	4.70	411.00	1310.00	26050	20230619	-28.56	4180	20230103	345.22	19930	-6.62	20240102	17920	3.85	20240102	26050	-28.56	20230619	4180	345.22	20230103	1.87	N	281740	100	65 억		3586531	N	N	8771	N	00	N
112	20240102	141014	57	100.00	KSQ150		화학	N	N	N	N		N	18570	1220	2	7.03	56768308780	2971062	469.86	18050	19930	17920	22550	12150	17350	19107.08	5.46	-14535	880	17776	17562	17146	16932	16516	17670	17040	66	5200	100	11100	10	1	65730548	12206	45.18	14.18	12	4.52	411.00	1310.00	26050	20230619	-28.71	4180	20230103	344.26	19930	-6.82	20240102	17920	3.63	20240102	26050	-28.71	20230619	4180	344.26	20230103	1.87	N	281740	100	65 억		3586531	N	N	8771	N	00	N
113	20240102	131009	57	100.00	KSQ150		화학	N	N	N	N		N	18470	1120	2	6.46	53373513930	2787907	440.89	18050	19930	17920	22550	12150	17350	19144.66	5.46	-14535	40571	17776	17562	17146	16932	16516	17670	17040	66	5200	100	11100	10	1	65730548	12140	44.94	14.10	12	4.24	411.00	1310.00	26050	20230619	-29.10	4180	20230103	341.87	19930	-7.33	20240102	17920	3.07	20240102	26050	-29.10	20230619	4180	341.87	20230103	1.87	N	281740	100	65 억		3586531	N	N	8771	N	00	N
114	20240102	121007	57	100.00	KSQ150		화학	N	N	N	N		N	19120	1770	2	10.20	47366325990	2468330	390.35	18050	19930	17920	22550	12150	17350	19189.63	5.46	-14535	90269	17776	17562	17146	16932	16516	17670	17040	66	5200	100	11100	10	1	65730548	12568	46.52	14.60	12	3.76	411.00	1310.00	26050	20230619	-26.60	4180	20230103	357.42	19930	-4.06	20240102	17920	6.70	20240102	26050	-26.60	20230619	4180	357.42	20230103	1.87	N	281740	100	65 억		3586531	N	N	8771	N	00	N
115	20240102	111007	57	100.00	KSQ150		화학	N	N	N	N		N	19170	1820	2	10.49	42477956900	2213732	350.09	18050	19930	17920	22550	12150	17350	19188.40	5.46	-14535	114548	17776	17562	17146	16932	16516	17670	17040	66	5200	100	11100	10	1	65730548	12601	46.64	14.63	12	3.37	411.00	1310.00	26050	20230619	-26.41	4180	20230103	358.61	19930	-3.81	20240102	17920	6.98	20240102	26050	-26.41	20230619	4180	358.61	20230103	1.87	N	281740	100	65 억		3586531	N	N	8771	N	00	N
116	20240102	101000	57	100.00	KSQ150		화학	N	N	N	N		N	18870	1520	2	8.76	9074802260	494394	78.19	18050	18920	17920	22550	12150	17350	18355.43	5.46	-14535	-4351	17776	17562	17146	16932	16516	17670	17040	66	5200	100	11100	10	1	65730548	12403	45.91	14.40	12	0.75	411.00	1310.00	26050	20230619	-27.56	4180	20230103	351.44	18920	-0.26	20240102	17920	5.30	20240102	26050	-27.56	20230619	4180	351.44	20230103	1.87	N	281740	100	65 억		3586531	N	N	8771	N	00	N
117	20240102	090946	57	100.00	KSQ150		화학	N	N	N	N		N	17350	0	3	0.00	0	0	0.00	0	0	0	22550	12150	17350	0.00	5.46	-14535	0	17776	17562	17146	16932	16516	17670	17040	66	5200	100	11100	10	1	65730548	11404	42.21	13.24	12	0.00	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	0	0.00	0	0	0.00	0	26050	-33.40	20230619	4180	315.07	20230103	1.87	N	281740	100	65 억		3586531	N	N	8771	N	00	N