KissMeData/352480/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	161226	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	34900	-2350	5	-6.31	8430158250	238101	150.03	37250	37500	34600	48400	26100	37250	35406.18	7.52	0	688	40916	39082	38166	36332	35416	38625	35875	10	11150	100	26070	50	1	10013941	3495	11.13	2.02	12	2.38	3137.00	17279.00	141000	20240701	-75.25	34600	20250124	0.87	47500	-26.53	20250102	34600	0.87	20250124	141000	-75.25	20240701	34600	0.87	20250124	2.66	N	352480	100	10 억		752598	N	N	30	N	00	N
3	20250124	151226	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	34650	-2600	5	-6.98	7991722850	225498	142.09	37250	37500	34600	48400	26100	37250	35440.08	7.52	0	3456	40916	39082	38166	36332	35416	38625	35875	10	11150	100	26070	50	1	10013941	3470	11.05	2.01	12	2.25	3137.00	17279.00	141000	20240701	-75.43	34600	20250124	0.14	47500	-27.05	20250102	34600	0.14	20250124	141000	-75.43	20240701	34600	0.14	20250124	2.66	N	352480	100	10 억		752598	N	N	241	N	00	N
4	20250124	141224	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	34900	-2350	5	-6.31	6675440100	187673	118.26	37250	37500	34900	48400	26100	37250	35569.25	7.52	0	354	40916	39082	38166	36332	35416	38625	35875	10	11150	100	26070	50	1	10013941	3495	11.13	2.02	12	1.87	3137.00	17279.00	141000	20240701	-75.25	34900	20250124	0.00	47500	-26.53	20250102	34900	0.00	20250124	141000	-75.25	20240701	34900	0.00	20250124	2.66	N	352480	100	10 억		752598	N	N	241	N	00	N
5	20250124	131227	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35400	-1850	5	-4.97	4924820000	137781	86.82	37250	37500	35150	48400	26100	37250	35743.49	7.52	0	-30	40916	39082	38166	36332	35416	38625	35875	10	11150	100	26070	50	1	10013941	3545	11.28	2.05	12	1.38	3137.00	17279.00	141000	20240701	-74.89	35150	20250124	0.71	47500	-25.47	20250102	35150	0.71	20250124	141000	-74.89	20240701	35150	0.71	20250124	2.66	N	352480	100	10 억		752598	N	N	241	N	00	N
6	20250124	121222	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35500	-1750	5	-4.70	3778458200	105343	66.38	37250	37500	35250	48400	26100	37250	35867.74	7.52	0	393	40916	39082	38166	36332	35416	38625	35875	10	11150	100	26070	50	1	10013941	3555	11.32	2.05	12	1.05	3137.00	17279.00	141000	20240701	-74.82	35250	20250124	0.71	47500	-25.26	20250102	35250	0.71	20250124	141000	-74.82	20240701	35250	0.71	20250124	2.66	N	352480	100	10 억		752598	N	N	241	N	00	N
7	20250124	111224	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35800	-1450	5	-3.89	2660468900	73908	46.57	37250	37500	35250	48400	26100	37250	35996.51	7.52	0	-8244	40916	39082	38166	36332	35416	38625	35875	10	11150	100	26070	50	1	10013941	3585	11.41	2.07	12	0.74	3137.00	17279.00	141000	20240701	-74.61	35250	20250124	1.56	47500	-24.63	20250102	35250	1.56	20250124	141000	-74.61	20240701	35250	1.56	20250124	2.66	N	352480	100	10 억		752598	N	N	241	N	00	N
8	20250124	101220	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36000	-1250	5	-3.36	2002881100	55567	35.01	37250	37500	35250	48400	26100	37250	36043.76	7.52	0	-9244	40916	39082	38166	36332	35416	38625	35875	10	11150	100	26070	50	1	10013941	3605	11.48	2.08	12	0.55	3137.00	17279.00	141000	20240701	-74.47	35250	20250124	2.13	47500	-24.21	20250102	35250	2.13	20250124	141000	-74.47	20240701	35250	2.13	20250124	2.66	N	352480	100	10 억		752598	N	N	241	N	00	N
9	20250124	091229	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	35800	-1450	5	-3.89	1015588400	28217	17.78	37250	37500	35250	48400	26100	37250	35990.69	7.52	0	-10216	40916	39082	38166	36332	35416	38625	35875	10	11150	100	26070	50	1	10013941	3585	11.41	2.07	12	0.28	3137.00	17279.00	141000	20240701	-74.61	35250	20250124	1.56	47500	-24.63	20250102	35250	1.56	20250124	141000	-74.61	20240701	35250	1.56	20250124	2.66	N	352480	100	10 억		752598	N	N	241	N	00	N
10	20250123	161219	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37250	-2500	5	-6.29	6013461650	158285	130.36	40000	40000	37250	51600	27850	39750	37993.14	7.72	0	-30195	41516	40632	40066	39182	38616	40350	38900	10	11850	100	27820	50	1	10013941	3730	11.87	2.16	12	1.58	3137.00	17279.00	141000	20240701	-73.58	35950	20241121	3.62	47500	-21.58	20250102	37250	0.00	20250123	141000	-73.58	20240701	35950	3.62	20241121	2.65	N	352480	100	10 억		773560	N	N	241	N	00	N
11	20250123	151217	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37350	-2400	5	-6.04	5753753400	151316	124.62	40000	40000	37250	51600	27850	39750	38024.64	7.72	0	-28406	41516	40632	40066	39182	38616	40350	38900	10	11850	100	27820	50	1	10013941	3740	11.91	2.16	12	1.51	3137.00	17279.00	141000	20240701	-73.51	35950	20241121	3.89	47500	-21.37	20250102	37250	0.27	20250123	141000	-73.51	20240701	35950	3.89	20241121	2.65	N	352480	100	10 억		773560	N	N	64	N	00	N
12	20250123	141218	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37550	-2200	5	-5.53	4048830850	105725	87.07	40000	40000	37550	51600	27850	39750	38295.73	7.72	0	-24953	41516	40632	40066	39182	38616	40350	38900	10	11850	100	27820	50	1	10013941	3760	11.97	2.17	12	1.06	3137.00	17279.00	141000	20240701	-73.37	35950	20241121	4.45	47500	-20.95	20250102	37550	0.00	20250123	141000	-73.37	20240701	35950	4.45	20241121	2.65	N	352480	100	10 억		773560	N	N	64	N	00	N
13	20250123	131217	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38050	-1700	5	-4.28	3185118200	82897	68.27	40000	40000	37900	51600	27850	39750	38422.44	7.72	0	-18801	41516	40632	40066	39182	38616	40350	38900	10	11850	100	27820	50	1	10013941	3810	12.13	2.20	12	0.83	3137.00	17279.00	141000	20240701	-73.01	35950	20241121	5.84	47500	-19.89	20250102	37900	0.40	20250123	141000	-73.01	20240701	35950	5.84	20241121	2.65	N	352480	100	10 억		773560	N	N	64	N	00	N
14	20250123	121218	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37950	-1800	5	-4.53	2899234400	75375	62.08	40000	40000	37900	51600	27850	39750	38463.97	7.72	0	-17829	41516	40632	40066	39182	38616	40350	38900	10	11850	100	27820	50	1	10013941	3800	12.10	2.20	12	0.75	3137.00	17279.00	141000	20240701	-73.09	35950	20241121	5.56	47500	-20.11	20250102	37900	0.13	20250123	141000	-73.09	20240701	35950	5.56	20241121	2.65	N	352480	100	10 억		773560	N	N	64	N	00	N
15	20250123	111208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38150	-1600	5	-4.03	2458754800	63786	52.53	40000	40000	37900	51600	27850	39750	38546.75	7.72	0	-19806	41516	40632	40066	39182	38616	40350	38900	10	11850	100	27820	50	1	10013941	3820	12.16	2.21	12	0.64	3137.00	17279.00	141000	20240701	-72.94	35950	20241121	6.12	47500	-19.68	20250102	37900	0.66	20250123	141000	-72.94	20240701	35950	6.12	20241121	2.65	N	352480	100	10 억		773560	N	N	64	N	00	N
16	20250123	101216	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38350	-1400	5	-3.52	1535660400	39588	32.60	40000	40000	38350	51600	27850	39750	38790.82	7.72	0	-13575	41516	40632	40066	39182	38616	40350	38900	10	11850	100	27820	50	1	10013941	3840	12.23	2.22	12	0.40	3137.00	17279.00	141000	20240701	-72.80	35950	20241121	6.68	47500	-19.26	20250102	38350	0.00	20250123	141000	-72.80	20240701	35950	6.68	20241121	2.65	N	352480	100	10 억		773560	N	N	64	N	00	N
17	20250123	091219	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	-800	5	-2.01	501195850	12782	10.53	40000	40000	38800	51600	27850	39750	39210.64	7.72	0	-8023	41516	40632	40066	39182	38616	40350	38900	10	11850	100	27820	50	1	10013941	3900	12.42	2.25	12	0.13	3137.00	17279.00	141000	20240701	-72.38	35950	20241121	8.34	47500	-18.00	20250102	38800	0.39	20250123	141000	-72.38	20240701	35950	8.34	20241121	2.65	N	352480	100	10 억		773560	N	N	64	N	00	N
18	20250122	161208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39750	-900	5	-2.21	4850896150	121114	120.40	40650	40950	39500	52800	28500	40650	40052.44	7.77	0	-3557	43150	41900	40800	39550	38450	42525	40175	10	12150	100	28450	50	1	10013941	3981	12.67	2.30	12	1.21	3137.00	17279.00	141000	20240701	-71.81	35950	20241121	10.57	47500	-16.32	20250102	38950	2.05	20250115	141000	-71.81	20240701	35950	10.57	20241121	2.62	N	352480	100	10 억		778067	N	N	64	N	00	N
19	20250122	151210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39500	-1150	5	-2.83	4403697950	109829	109.18	40650	40950	39500	52800	28500	40650	40095.90	7.77	0	-5805	43150	41900	40800	39550	38450	42525	40175	10	12150	100	28450	50	1	10013941	3956	12.59	2.29	12	1.10	3137.00	17279.00	141000	20240701	-71.99	35950	20241121	9.87	47500	-16.84	20250102	38950	1.41	20250115	141000	-71.99	20240701	35950	9.87	20241121	2.62	N	352480	100	10 억		778067	N	N	256	N	00	N
20	20250122	141208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40000	-650	5	-1.60	2998464000	74554	74.11	40650	40950	39800	52800	28500	40650	40218.63	7.77	0	-5108	43150	41900	40800	39550	38450	42525	40175	10	12150	100	28450	50	1	10013941	4006	12.75	2.31	12	0.74	3137.00	17279.00	141000	20240701	-71.63	35950	20241121	11.27	47500	-15.79	20250102	38950	2.70	20250115	141000	-71.63	20240701	35950	11.27	20241121	2.62	N	352480	100	10 억		778067	N	N	256	N	00	N
21	20250122	131210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40150	-500	5	-1.23	2250916550	55888	55.56	40650	40950	39800	52800	28500	40650	40275.42	7.77	0	-1210	43150	41900	40800	39550	38450	42525	40175	10	12150	100	28450	50	1	10013941	4021	12.80	2.32	12	0.56	3137.00	17279.00	141000	20240701	-71.52	35950	20241121	11.68	47500	-15.47	20250102	38950	3.08	20250115	141000	-71.52	20240701	35950	11.68	20241121	2.62	N	352480	100	10 억		778067	N	N	256	N	00	N
22	20250122	121208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40250	-400	5	-0.98	2020634950	50167	49.87	40650	40950	39800	52800	28500	40650	40278.10	7.77	0	-2786	43150	41900	40800	39550	38450	42525	40175	10	12150	100	28450	50	1	10013941	4031	12.83	2.33	12	0.50	3137.00	17279.00	141000	20240701	-71.45	35950	20241121	11.96	47500	-15.26	20250102	38950	3.34	20250115	141000	-71.45	20240701	35950	11.96	20241121	2.62	N	352480	100	10 억		778067	N	N	256	N	00	N
23	20250122	111210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40100	-550	5	-1.35	1764129550	43787	43.53	40650	40950	39800	52800	28500	40650	40288.81	7.77	0	-3747	43150	41900	40800	39550	38450	42525	40175	10	12150	100	28450	50	1	10013941	4016	12.78	2.32	12	0.44	3137.00	17279.00	141000	20240701	-71.56	35950	20241121	11.54	47500	-15.58	20250102	38950	2.95	20250115	141000	-71.56	20240701	35950	11.54	20241121	2.62	N	352480	100	10 억		778067	N	N	256	N	00	N
24	20250122	101208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40300	-350	5	-0.86	1369252950	33964	33.76	40650	40950	39800	52800	28500	40650	40314.73	7.77	0	-3475	43150	41900	40800	39550	38450	42525	40175	10	12150	100	28450	50	1	10013941	4036	12.85	2.33	12	0.34	3137.00	17279.00	141000	20240701	-71.42	35950	20241121	12.10	47500	-15.16	20250102	38950	3.47	20250115	141000	-71.42	20240701	35950	12.10	20241121	2.62	N	352480	100	10 억		778067	N	N	256	N	00	N
25	20250122	091210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39850	-800	5	-1.97	546600200	13654	13.57	40650	40650	39800	52800	28500	40650	40031.79	7.77	0	-5712	43150	41900	40800	39550	38450	42525	40175	10	12150	100	28450	50	1	10013941	3991	12.70	2.31	12	0.14	3137.00	17279.00	141000	20240701	-71.74	35950	20241121	10.85	47500	-16.11	20250102	38950	2.31	20250115	141000	-71.74	20240701	35950	10.85	20241121	2.62	N	352480	100	10 억		778067	N	N	256	N	00	N
26	20250121	161200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40650	500	2	1.25	4082855000	100364	203.22	40450	42050	39700	52100	28150	40150	40680.55	7.81	0	-9091	40883	40516	40133	39766	39383	40325	39575	10	11950	100	28100	50	1	10013941	4071	12.96	2.35	12	1.00	3137.00	17279.00	141000	20240701	-71.17	35950	20241121	13.07	47500	-14.42	20250102	38950	4.36	20250115	141000	-71.17	20240701	35950	13.07	20241121	2.52	N	352480	100	10 억		781994	N	N	256	N	00	N
27	20250121	151203	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40500	350	2	0.87	3979438350	97816	198.06	40450	42050	39700	52100	28150	40150	40682.90	7.81	0	-9252	40883	40516	40133	39766	39383	40325	39575	10	11950	100	28100	50	1	10013941	4056	12.91	2.34	12	0.98	3137.00	17279.00	141000	20240701	-71.28	35950	20241121	12.66	47500	-14.74	20250102	38950	3.98	20250115	141000	-71.28	20240701	35950	12.66	20241121	2.52	N	352480	100	10 억		781994	N	N	83	N	00	N
28	20250121	141203	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40450	300	2	0.75	3633981150	89269	180.75	40450	42050	39700	52100	28150	40150	40708.21	7.81	0	-9703	40883	40516	40133	39766	39383	40325	39575	10	11950	100	28100	50	1	10013941	4051	12.89	2.34	12	0.89	3137.00	17279.00	141000	20240701	-71.31	35950	20241121	12.52	47500	-14.84	20250102	38950	3.85	20250115	141000	-71.31	20240701	35950	12.52	20241121	2.52	N	352480	100	10 억		781994	N	N	83	N	00	N
29	20250121	131202	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40400	250	2	0.62	3328128800	81683	165.39	40450	42050	39700	52100	28150	40150	40744.45	7.81	0	-9871	40883	40516	40133	39766	39383	40325	39575	10	11950	100	28100	50	1	10013941	4046	12.88	2.34	12	0.82	3137.00	17279.00	141000	20240701	-71.35	35950	20241121	12.38	47500	-14.95	20250102	38950	3.72	20250115	141000	-71.35	20240701	35950	12.38	20241121	2.52	N	352480	100	10 억		781994	N	N	83	N	00	N
30	20250121	121145	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40700	550	2	1.37	3088655700	75768	153.41	40450	42050	39700	52100	28150	40150	40764.65	7.81	0	-9235	40883	40516	40133	39766	39383	40325	39575	10	11950	100	28100	50	1	10013941	4076	12.97	2.36	12	0.76	3137.00	17279.00	141000	20240701	-71.13	35950	20241121	13.21	47500	-14.32	20250102	38950	4.49	20250115	141000	-71.13	20240701	35950	13.21	20241121	2.52	N	352480	100	10 억		781994	N	N	83	N	00	N
31	20250121	111101	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40200	50	2	0.12	2568472950	62955	127.47	40450	42050	39700	52100	28150	40150	40798.55	7.81	0	-6401	40883	40516	40133	39766	39383	40325	39575	10	11950	100	28100	50	1	10013941	4026	12.81	2.33	12	0.63	3137.00	17279.00	141000	20240701	-71.49	35950	20241121	11.82	47500	-15.37	20250102	38950	3.21	20250115	141000	-71.49	20240701	35950	11.82	20241121	2.52	N	352480	100	10 억		781994	N	N	83	N	00	N
32	20250121	101054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40000	-150	5	-0.37	2004596750	48838	98.89	40450	42050	39950	52100	28150	40150	41045.84	7.81	0	-1627	40883	40516	40133	39766	39383	40325	39575	10	11950	100	28100	50	1	10013941	4006	12.75	2.31	12	0.49	3137.00	17279.00	141000	20240701	-71.63	35950	20241121	11.27	47500	-15.79	20250102	38950	2.70	20250115	141000	-71.63	20240701	35950	11.27	20241121	2.52	N	352480	100	10 억		781994	N	N	83	N	00	N
33	20250121	091204	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41900	1750	2	4.36	759424250	18296	37.05	40450	42050	40450	52100	28150	40150	41507.67	7.81	0	13013	40883	40516	40133	39766	39383	40325	39575	10	11950	100	28100	50	1	10013941	4196	13.36	2.42	12	0.18	3137.00	17279.00	141000	20240701	-70.28	35950	20241121	16.55	47500	-11.79	20250102	38950	7.57	20250115	141000	-70.28	20240701	35950	16.55	20241121	2.52	N	352480	100	10 억		781994	N	N	83	N	00	N
34	20250120	161150	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40150	-50	5	-0.12	1964889650	48987	46.07	40250	40500	39750	52200	28150	40200	40109.93	7.84	0	-4326	42266	41232	40616	39582	38966	40925	39275	10	12000	100	28140	50	1	10013941	4021	12.80	2.32	12	0.49	3137.00	17279.00	141000	20240701	-71.52	35950	20241121	11.68	47500	-15.47	20250102	38950	3.08	20250115	141000	-71.52	20240701	35950	11.68	20241121	2.63	N	352480	100	10 억		785094	N	N	83	N	00	N
35	20250120	151203	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40150	-50	5	-0.12	1905956950	47519	44.69	40250	40500	39750	52200	28150	40200	40109.37	7.84	0	-4613	42266	41232	40616	39582	38966	40925	39275	10	12000	100	28140	50	1	10013941	4021	12.80	2.32	12	0.47	3137.00	17279.00	141000	20240701	-71.52	35950	20241121	11.68	47500	-15.47	20250102	38950	3.08	20250115	141000	-71.52	20240701	35950	11.68	20241121	2.63	N	352480	100	10 억		785094	N	N	38	N	00	N
36	20250120	141200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40300	100	2	0.25	1658577300	41367	38.90	40250	40500	39750	52200	28150	40200	40094.21	7.84	0	-3764	42266	41232	40616	39582	38966	40925	39275	10	12000	100	28140	50	1	10013941	4036	12.85	2.33	12	0.41	3137.00	17279.00	141000	20240701	-71.42	35950	20241121	12.10	47500	-15.16	20250102	38950	3.47	20250115	141000	-71.42	20240701	35950	12.10	20241121	2.63	N	352480	100	10 억		785094	N	N	38	N	00	N
37	20250120	131200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40300	100	2	0.25	1464570550	36548	34.37	40250	40500	39750	52200	28150	40200	40072.52	7.84	0	-3711	42266	41232	40616	39582	38966	40925	39275	10	12000	100	28140	50	1	10013941	4036	12.85	2.33	12	0.36	3137.00	17279.00	141000	20240701	-71.42	35950	20241121	12.10	47500	-15.16	20250102	38950	3.47	20250115	141000	-71.42	20240701	35950	12.10	20241121	2.63	N	352480	100	10 억		785094	N	N	38	N	00	N
38	20250120	121201	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40150	-50	5	-0.12	1242234000	31030	29.18	40250	40500	39750	52200	28150	40200	40033.32	7.84	0	-4725	42266	41232	40616	39582	38966	40925	39275	10	12000	100	28140	50	1	10013941	4021	12.80	2.32	12	0.31	3137.00	17279.00	141000	20240701	-71.52	35950	20241121	11.68	47500	-15.47	20250102	38950	3.08	20250115	141000	-71.52	20240701	35950	11.68	20241121	2.63	N	352480	100	10 억		785094	N	N	38	N	00	N
39	20250120	111202	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40050	-150	5	-0.37	964883750	24089	22.65	40250	40500	39750	52200	28150	40200	40054.95	7.84	0	-5338	42266	41232	40616	39582	38966	40925	39275	10	12000	100	28140	50	1	10013941	4011	12.77	2.32	12	0.24	3137.00	17279.00	141000	20240701	-71.60	35950	20241121	11.40	47500	-15.68	20250102	38950	2.82	20250115	141000	-71.60	20240701	35950	11.40	20241121	2.63	N	352480	100	10 억		785094	N	N	38	N	00	N
40	20250120	101201	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40250	50	2	0.12	701860800	17508	16.47	40250	40500	39750	52200	28150	40200	40088.01	7.84	0	-5525	42266	41232	40616	39582	38966	40925	39275	10	12000	100	28140	50	1	10013941	4031	12.83	2.33	12	0.17	3137.00	17279.00	141000	20240701	-71.45	35950	20241121	11.96	47500	-15.26	20250102	38950	3.34	20250115	141000	-71.45	20240701	35950	11.96	20241121	2.63	N	352480	100	10 억		785094	N	N	38	N	00	N
41	20250120	091203	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40250	50	2	0.12	204229250	5074	4.77	40250	40500	40050	52200	28150	40200	40250.15	7.84	0	-1966	42266	41232	40616	39582	38966	40925	39275	10	12000	100	28140	50	1	10013941	4031	12.83	2.33	12	0.05	3137.00	17279.00	141000	20240701	-71.45	35950	20241121	11.96	47500	-15.26	20250102	38950	3.34	20250115	141000	-71.45	20240701	35950	11.96	20241121	2.63	N	352480	100	10 억		785094	N	N	38	N	00	N
42	20250117	161156	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40200	-1200	5	-2.90	4304508500	106112	82.11	41200	41650	40000	53800	29000	41400	40565.91	7.83	0	-3802	42933	42166	40783	40016	38633	42550	40400	10	12400	100	28980	50	1	10013941	4026	12.81	2.33	12	1.06	3137.00	17279.00	141000	20240701	-71.49	35950	20241121	11.82	47500	-15.37	20250102	38950	3.21	20250115	141000	-71.49	20240701	35950	11.82	20241121	2.57	N	352480	100	10 억		783857	N	N	38	N	00	N
43	20250117	151152	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40000	-1400	5	-3.38	4015688350	98901	76.53	41200	41650	40000	53800	29000	41400	40603.11	7.83	0	-3914	42933	42166	40783	40016	38633	42550	40400	10	12400	100	28980	50	1	10013941	4006	12.75	2.31	12	0.99	3137.00	17279.00	141000	20240701	-71.63	35950	20241121	11.27	47500	-15.79	20250102	38950	2.70	20250115	141000	-71.63	20240701	35950	11.27	20241121	2.57	N	352480	100	10 억		783857	N	N	252	N	00	N
44	20250117	141200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40200	-1200	5	-2.90	3209830350	78832	61.00	41200	41650	40150	53800	29000	41400	40717.35	7.83	0	-2802	42933	42166	40783	40016	38633	42550	40400	10	12400	100	28980	50	1	10013941	4026	12.81	2.33	12	0.79	3137.00	17279.00	141000	20240701	-71.49	35950	20241121	11.82	47500	-15.37	20250102	38950	3.21	20250115	141000	-71.49	20240701	35950	11.82	20241121	2.57	N	352480	100	10 억		783857	N	N	252	N	00	N
45	20250117	131159	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40400	-1000	5	-2.42	2771016550	67962	52.59	41200	41650	40150	53800	29000	41400	40773.03	7.83	0	-4053	42933	42166	40783	40016	38633	42550	40400	10	12400	100	28980	50	1	10013941	4046	12.88	2.34	12	0.68	3137.00	17279.00	141000	20240701	-71.35	35950	20241121	12.38	47500	-14.95	20250102	38950	3.72	20250115	141000	-71.35	20240701	35950	12.38	20241121	2.57	N	352480	100	10 억		783857	N	N	252	N	00	N
46	20250117	121201	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40200	-1200	5	-2.90	2147680300	52482	40.61	41200	41650	40200	53800	29000	41400	40922.23	7.83	0	-5013	42933	42166	40783	40016	38633	42550	40400	10	12400	100	28980	50	1	10013941	4026	12.81	2.33	12	0.52	3137.00	17279.00	141000	20240701	-71.49	35950	20241121	11.82	47500	-15.37	20250102	38950	3.21	20250115	141000	-71.49	20240701	35950	11.82	20241121	2.57	N	352480	100	10 억		783857	N	N	252	N	00	N
47	20250117	111202	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40700	-700	5	-1.69	1284752200	31128	24.09	41200	41650	40700	53800	29000	41400	41273.20	7.83	0	-6973	42933	42166	40783	40016	38633	42550	40400	10	12400	100	28980	50	1	10013941	4076	12.97	2.36	12	0.31	3137.00	17279.00	141000	20240701	-71.13	35950	20241121	13.21	47500	-14.32	20250102	38950	4.49	20250115	141000	-71.13	20240701	35950	13.21	20241121	2.57	N	352480	100	10 억		783857	N	N	252	N	00	N
48	20250117	101201	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41400	0	3	0.00	864105300	20889	16.16	41200	41650	40900	53800	29000	41400	41366.52	7.83	0	-740	42933	42166	40783	40016	38633	42550	40400	10	12400	100	28980	50	1	10013941	4146	13.20	2.40	12	0.21	3137.00	17279.00	141000	20240701	-70.64	35950	20241121	15.16	47500	-12.84	20250102	38950	6.29	20250115	141000	-70.64	20240701	35950	15.16	20241121	2.57	N	352480	100	10 억		783857	N	N	252	N	00	N
49	20250117	091201	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41300	-100	5	-0.24	174121500	4219	3.26	41200	41650	40900	53800	29000	41400	41270.80	7.83	0	-1438	42933	42166	40783	40016	38633	42550	40400	10	12400	100	28980	50	1	10013941	4136	13.17	2.39	12	0.04	3137.00	17279.00	141000	20240701	-70.71	35950	20241121	14.88	47500	-13.05	20250102	38950	6.03	20250115	141000	-70.71	20240701	35950	14.88	20241121	2.57	N	352480	100	10 억		783857	N	N	252	N	00	N
50	20250116	161152	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41400	2200	2	5.61	5248212100	128914	159.06	39500	41550	39400	50900	27450	39200	40710.02	7.39	0	44020	40633	39916	39433	38716	38233	39675	38475	10	11700	100	27440	50	1	10013941	4146	13.20	2.40	12	1.29	3137.00	17279.00	141000	20240701	-70.64	35950	20241121	15.16	47500	-12.84	20250102	38950	6.29	20250115	141000	-70.64	20240701	35950	15.16	20241121	2.56	N	352480	100	10 억		740277	N	N	252	N	00	N
51	20250116	151054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41550	2350	2	5.99	4979971050	122443	151.08	39500	41550	39400	50900	27450	39200	40672.83	7.39	0	44412	40633	39916	39433	38716	38233	39675	38475	10	11700	100	27440	50	1	10013941	4161	13.25	2.40	12	1.22	3137.00	17279.00	141000	20240701	-70.53	35950	20241121	15.58	47500	-12.53	20250102	38950	6.68	20250115	141000	-70.53	20240701	35950	15.58	20241121	2.56	N	352480	100	10 억		740277	N	N	78	N	00	N
52	20250116	141157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41150	1950	2	4.97	3852453600	95165	117.42	39500	41150	39400	50900	27450	39200	40483.05	7.39	0	31982	40633	39916	39433	38716	38233	39675	38475	10	11700	100	27440	50	1	10013941	4121	13.12	2.38	12	0.95	3137.00	17279.00	141000	20240701	-70.82	35950	20241121	14.46	47500	-13.37	20250102	38950	5.65	20250115	141000	-70.82	20240701	35950	14.46	20241121	2.56	N	352480	100	10 억		740277	N	N	78	N	00	N
53	20250116	131157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40900	1700	2	4.34	3316938600	82051	101.24	39500	40950	39400	50900	27450	39200	40426.67	7.39	0	30634	40633	39916	39433	38716	38233	39675	38475	10	11700	100	27440	50	1	10013941	4096	13.04	2.37	12	0.82	3137.00	17279.00	141000	20240701	-70.99	35950	20241121	13.77	47500	-13.89	20250102	38950	5.01	20250115	141000	-70.99	20240701	35950	13.77	20241121	2.56	N	352480	100	10 억		740277	N	N	78	N	00	N
54	20250116	121157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40550	1350	2	3.44	2744674150	68009	83.91	39500	40950	39400	50900	27450	39200	40359.05	7.39	0	24941	40633	39916	39433	38716	38233	39675	38475	10	11700	100	27440	50	1	10013941	4061	12.93	2.35	12	0.68	3137.00	17279.00	141000	20240701	-71.24	35950	20241121	12.80	47500	-14.63	20250102	38950	4.11	20250115	141000	-71.24	20240701	35950	12.80	20241121	2.56	N	352480	100	10 억		740277	N	N	78	N	00	N
55	20250116	111157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40250	1050	2	2.68	2486840250	61623	76.03	39500	40950	39400	50900	27450	39200	40357.41	7.39	0	22779	40633	39916	39433	38716	38233	39675	38475	10	11700	100	27440	50	1	10013941	4031	12.83	2.33	12	0.62	3137.00	17279.00	141000	20240701	-71.45	35950	20241121	11.96	47500	-15.26	20250102	38950	3.34	20250115	141000	-71.45	20240701	35950	11.96	20241121	2.56	N	352480	100	10 억		740277	N	N	78	N	00	N
56	20250116	101159	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40400	1200	2	3.06	2179203800	53982	66.61	39500	40950	39400	50900	27450	39200	40371.03	7.39	0	21426	40633	39916	39433	38716	38233	39675	38475	10	11700	100	27440	50	1	10013941	4046	12.88	2.34	12	0.54	3137.00	17279.00	141000	20240701	-71.35	35950	20241121	12.38	47500	-14.95	20250102	38950	3.72	20250115	141000	-71.35	20240701	35950	12.38	20241121	2.56	N	352480	100	10 억		740277	N	N	78	N	00	N
57	20250116	091201	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40450	1250	2	3.19	698550400	17466	21.55	39500	40500	39400	50900	27450	39200	39998.99	7.39	0	9380	40633	39916	39433	38716	38233	39675	38475	10	11700	100	27440	50	1	10013941	4051	12.89	2.34	12	0.17	3137.00	17279.00	141000	20240701	-71.31	35950	20241121	12.52	47500	-14.84	20250102	38950	3.85	20250115	141000	-71.31	20240701	35950	12.52	20241121	2.56	N	352480	100	10 억		740277	N	N	78	N	00	N
58	20250115	161153	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39200	-600	5	-1.51	3151540800	80323	103.17	40150	40150	38950	51700	27900	39800	39235.89	7.43	0	-3438	41233	40516	39983	39266	38733	40250	39000	10	11900	100	27860	50	1	10013941	3925	12.50	2.27	12	0.80	3137.00	17279.00	141000	20240701	-72.20	35950	20241121	9.04	47500	-17.47	20250102	38950	0.64	20250115	141000	-72.20	20240701	35950	9.04	20241121	2.65	N	352480	100	10 억		743827	N	N	78	N	00	N
59	20250115	151155	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39000	-800	5	-2.01	3034460550	77326	99.32	40150	40150	38950	51700	27900	39800	39242.42	7.43	0	-3599	41233	40516	39983	39266	38733	40250	39000	10	11900	100	27860	50	1	10013941	3905	12.43	2.26	12	0.77	3137.00	17279.00	141000	20240701	-72.34	35950	20241121	8.48	47500	-17.89	20250102	38950	0.13	20250115	141000	-72.34	20240701	35950	8.48	20241121	2.65	N	352480	100	10 억		743827	N	N	2	N	00	N
60	20250115	141149	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39050	-750	5	-1.88	2618334350	66672	85.64	40150	40150	38950	51700	27900	39800	39271.86	7.43	0	-4854	41233	40516	39983	39266	38733	40250	39000	10	11900	100	27860	50	1	10013941	3910	12.45	2.26	12	0.67	3137.00	17279.00	141000	20240701	-72.30	35950	20241121	8.62	47500	-17.79	20250102	38950	0.26	20250115	141000	-72.30	20240701	35950	8.62	20241121	2.65	N	352480	100	10 억		743827	N	N	2	N	00	N
61	20250115	131157	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39050	-750	5	-1.88	2152674850	54765	70.35	40150	40150	38950	51700	27900	39800	39307.47	7.43	0	-7811	41233	40516	39983	39266	38733	40250	39000	10	11900	100	27860	50	1	10013941	3910	12.45	2.26	12	0.55	3137.00	17279.00	141000	20240701	-72.30	35950	20241121	8.62	47500	-17.79	20250102	38950	0.26	20250115	141000	-72.30	20240701	35950	8.62	20241121	2.65	N	352480	100	10 억		743827	N	N	2	N	00	N
62	20250115	121140	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39000	-800	5	-2.01	1903098950	48375	62.14	40150	40150	39000	51700	27900	39800	39340.53	7.43	0	-8561	41233	40516	39983	39266	38733	40250	39000	10	11900	100	27860	50	1	10013941	3905	12.43	2.26	12	0.48	3137.00	17279.00	141000	20240701	-72.34	35950	20241121	8.48	47500	-17.89	20250102	39000	0.00	20250115	141000	-72.34	20240701	35950	8.48	20241121	2.65	N	352480	100	10 억		743827	N	N	2	N	00	N
63	20250115	111153	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39050	-750	5	-1.88	1601406600	40643	52.21	40150	40150	39000	51700	27900	39800	39401.76	7.43	0	-8796	41233	40516	39983	39266	38733	40250	39000	10	11900	100	27860	50	1	10013941	3910	12.45	2.26	12	0.41	3137.00	17279.00	141000	20240701	-72.30	35950	20241121	8.62	47500	-17.79	20250102	39000	0.13	20250115	141000	-72.30	20240701	35950	8.62	20241121	2.65	N	352480	100	10 억		743827	N	N	2	N	00	N
64	20250115	101153	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39500	-300	5	-0.75	961603800	24328	31.25	40150	40150	39300	51700	27900	39800	39526.61	7.43	0	-7960	41233	40516	39983	39266	38733	40250	39000	10	11900	100	27860	50	1	10013941	3956	12.59	2.29	12	0.24	3137.00	17279.00	141000	20240701	-71.99	35950	20241121	9.87	47500	-16.84	20250102	39300	0.51	20250115	141000	-71.99	20240701	35950	9.87	20241121	2.65	N	352480	100	10 억		743827	N	N	2	N	00	N
65	20250115	091159	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39550	-250	5	-0.63	288256000	7271	9.34	40150	40150	39400	51700	27900	39800	39644.57	7.43	0	-3408	41233	40516	39983	39266	38733	40250	39000	10	11900	100	27860	50	1	10013941	3961	12.61	2.29	12	0.07	3137.00	17279.00	141000	20240701	-71.95	35950	20241121	10.01	47500	-16.74	20250102	39400	0.38	20250115	141000	-71.95	20240701	35950	10.01	20241121	2.65	N	352480	100	10 억		743827	N	N	2	N	00	N
66	20250114	161134	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39800	-350	5	-0.87	3072614100	77105	53.05	40400	40700	39450	52100	28150	40150	39849.84	7.40	0	2099	43750	41950	41000	39200	38250	41475	38725	10	11950	100	28100	50	1	10013941	3986	12.69	2.30	12	0.77	3137.00	17279.00	141000	20240701	-71.77	35950	20241121	10.71	47500	-16.21	20250102	39450	0.89	20250114	141000	-71.77	20240701	35950	10.71	20241121	2.44	N	352480	100	10 억		741096	N	N	2	N	00	N
67	20250114	151152	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39750	-400	5	-1.00	2986789750	74947	51.57	40400	40700	39450	52100	28150	40150	39852.02	7.40	0	1753	43750	41950	41000	39200	38250	41475	38725	10	11950	100	28100	50	1	10013941	3981	12.67	2.30	12	0.75	3137.00	17279.00	141000	20240701	-71.81	35950	20241121	10.57	47500	-16.32	20250102	39450	0.76	20250114	141000	-71.81	20240701	35950	10.57	20241121	2.44	N	352480	100	10 억		741096	N	N	352	N	00	N
68	20250114	141148	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39700	-450	5	-1.12	2480631600	62212	42.81	40400	40700	39450	52100	28150	40150	39873.84	7.40	0	-914	43750	41950	41000	39200	38250	41475	38725	10	11950	100	28100	50	1	10013941	3976	12.66	2.30	12	0.62	3137.00	17279.00	141000	20240701	-71.84	35950	20241121	10.43	47500	-16.42	20250102	39450	0.63	20250114	141000	-71.84	20240701	35950	10.43	20241121	2.44	N	352480	100	10 억		741096	N	N	352	N	00	N
69	20250114	131147	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39700	-450	5	-1.12	2133739300	53498	36.81	40400	40700	39450	52100	28150	40150	39884.46	7.40	0	-3387	43750	41950	41000	39200	38250	41475	38725	10	11950	100	28100	50	1	10013941	3976	12.66	2.30	12	0.53	3137.00	17279.00	141000	20240701	-71.84	35950	20241121	10.43	47500	-16.42	20250102	39450	0.63	20250114	141000	-71.84	20240701	35950	10.43	20241121	2.44	N	352480	100	10 억		741096	N	N	352	N	00	N
70	20250114	121143	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39800	-350	5	-0.87	1544025250	38613	26.57	40400	40700	39600	52100	28150	40150	39987.18	7.40	0	-5799	43750	41950	41000	39200	38250	41475	38725	10	11950	100	28100	50	1	10013941	3986	12.69	2.30	12	0.39	3137.00	17279.00	141000	20240701	-71.77	35950	20241121	10.71	47500	-16.21	20250102	39600	0.51	20250114	141000	-71.77	20240701	35950	10.71	20241121	2.44	N	352480	100	10 억		741096	N	N	352	N	00	N
71	20250114	111141	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39800	-350	5	-0.87	1220825350	30480	20.97	40400	40700	39600	52100	28150	40150	40053.32	7.40	0	-7548	43750	41950	41000	39200	38250	41475	38725	10	11950	100	28100	50	1	10013941	3986	12.69	2.30	12	0.30	3137.00	17279.00	141000	20240701	-71.77	35950	20241121	10.71	47500	-16.21	20250102	39600	0.51	20250114	141000	-71.77	20240701	35950	10.71	20241121	2.44	N	352480	100	10 억		741096	N	N	352	N	00	N
72	20250114	101141	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40100	-50	5	-0.12	714697450	17780	12.23	40400	40700	39950	52100	28150	40150	40196.71	7.40	0	-5349	43750	41950	41000	39200	38250	41475	38725	10	11950	100	28100	50	1	10013941	4016	12.78	2.32	12	0.18	3137.00	17279.00	141000	20240701	-71.56	35950	20241121	11.54	47500	-15.58	20250102	39950	0.38	20250114	141000	-71.56	20240701	35950	11.54	20241121	2.44	N	352480	100	10 억		741096	N	N	352	N	00	N
73	20250114	091146	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40150	0	3	0.00	261503700	6493	4.47	40400	40700	40050	52100	28150	40150	40274.73	7.40	0	-2333	43750	41950	41000	39200	38250	41475	38725	10	11950	100	28100	50	1	10013941	4021	12.80	2.32	12	0.06	3137.00	17279.00	141000	20240701	-71.52	35950	20241121	11.68	47500	-15.47	20250102	40050	0.25	20250114	141000	-71.52	20240701	35950	11.68	20241121	2.44	N	352480	100	10 억		741096	N	N	352	N	00	N
74	20250113	161129	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40150	-1150	5	-2.78	5941182100	144587	77.94	41200	42800	40050	53600	28950	41300	41092.42	7.28	0	11580	44900	43100	42100	40300	39300	42600	39800	10	12300	100	28910	50	1	10013941	4021	12.80	2.32	12	1.44	3137.00	17279.00	141000	20240701	-71.52	35950	20241121	11.68	47500	-15.47	20250102	40050	0.25	20250113	141000	-71.52	20240701	35950	11.68	20241121	2.57	N	352480	100	10 억		728761	N	N	352	N	00	N
75	20250113	151136	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40250	-1050	5	-2.54	5703771550	138681	74.76	41200	42800	40050	53600	28950	41300	41128.57	7.28	0	11347	44900	43100	42100	40300	39300	42600	39800	10	12300	100	28910	50	1	10013941	4031	12.83	2.33	12	1.38	3137.00	17279.00	141000	20240701	-71.45	35950	20241121	11.96	47500	-15.26	20250102	40050	0.50	20250113	141000	-71.45	20240701	35950	11.96	20241121	2.57	N	352480	100	10 억		728761	N	N	146	N	00	N
76	20250113	141111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40600	-700	5	-1.69	4876584500	118116	63.67	41200	42800	40250	53600	28950	41300	41286.39	7.28	0	8706	44900	43100	42100	40300	39300	42600	39800	10	12300	100	28910	50	1	10013941	4066	12.94	2.35	12	1.18	3137.00	17279.00	141000	20240701	-71.21	35950	20241121	12.93	47500	-14.53	20250102	40250	0.87	20250113	141000	-71.21	20240701	35950	12.93	20241121	2.57	N	352480	100	10 억		728761	N	N	146	N	00	N
77	20250113	131118	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40550	-750	5	-1.82	4564106600	110398	59.51	41200	42800	40250	53600	28950	41300	41342.34	7.28	0	7086	44900	43100	42100	40300	39300	42600	39800	10	12300	100	28910	50	1	10013941	4061	12.93	2.35	12	1.10	3137.00	17279.00	141000	20240701	-71.24	35950	20241121	12.80	47500	-14.63	20250102	40250	0.75	20250113	141000	-71.24	20240701	35950	12.80	20241121	2.57	N	352480	100	10 억		728761	N	N	146	N	00	N
78	20250113	121123	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40350	-950	5	-2.30	4211007250	101643	54.79	41200	42800	40300	53600	28950	41300	41429.54	7.28	0	7385	44900	43100	42100	40300	39300	42600	39800	10	12300	100	28910	50	1	10013941	4041	12.86	2.34	12	1.02	3137.00	17279.00	141000	20240701	-71.38	35950	20241121	12.24	47500	-15.05	20250102	40300	0.12	20250113	141000	-71.38	20240701	35950	12.24	20241121	2.57	N	352480	100	10 억		728761	N	N	146	N	00	N
79	20250113	111120	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40650	-650	5	-1.57	3664080850	88122	47.50	41200	42800	40600	53600	28950	41300	41580.01	7.28	0	8313	44900	43100	42100	40300	39300	42600	39800	10	12300	100	28910	50	1	10013941	4071	12.96	2.35	12	0.88	3137.00	17279.00	141000	20240701	-71.17	35950	20241121	13.07	47500	-14.42	20250102	40600	0.12	20250113	141000	-71.17	20240701	35950	13.07	20241121	2.57	N	352480	100	10 억		728761	N	N	146	N	00	N
80	20250113	101119	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41050	-250	5	-0.61	2731756400	65271	35.18	41200	42800	41000	53600	28950	41300	41853.52	7.28	0	14632	44900	43100	42100	40300	39300	42600	39800	10	12300	100	28910	50	1	10013941	4111	13.09	2.38	12	0.65	3137.00	17279.00	141000	20240701	-70.89	35950	20241121	14.19	47500	-13.58	20250102	41000	0.12	20250113	141000	-70.89	20240701	35950	14.19	20241121	2.57	N	352480	100	10 억		728761	N	N	146	N	00	N
81	20250113	091127	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42000	700	2	1.69	473145350	11409	6.15	41200	42050	41000	53600	28950	41300	41473.01	7.28	0	2457	44900	43100	42100	40300	39300	42600	39800	10	12300	100	28910	50	1	10013941	4206	13.39	2.43	12	0.11	3137.00	17279.00	141000	20240701	-70.21	35950	20241121	16.83	47500	-11.58	20250102	41000	2.44	20250113	141000	-70.21	20240701	35950	16.83	20241121	2.57	N	352480	100	10 억		728761	N	N	146	N	00	N
82	20250110	161100	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41300	-2600	5	-5.92	7717031750	184444	161.02	43900	43900	41100	57000	30750	43900	41839.86	7.68	0	-54492	45533	44716	43833	43016	42133	44750	43050	10	13100	100	30730	50	1	10013941	4136	13.17	2.39	12	1.84	3137.00	17279.00	141000	20240701	-70.71	35950	20241121	14.88	47500	-13.05	20250102	41100	0.49	20250110	141000	-70.71	20240701	35950	14.88	20241121	2.61	N	352480	100	10 억		769344	N	N	146	N	00	N
83	20250110	151108	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41400	-2500	5	-5.69	7514300950	179533	156.74	43900	43900	41100	57000	30750	43900	41854.71	7.68	0	-53526	45533	44716	43833	43016	42133	44750	43050	10	13100	100	30730	50	1	10013941	4146	13.20	2.40	12	1.79	3137.00	17279.00	141000	20240701	-70.64	35950	20241121	15.16	47500	-12.84	20250102	41100	0.73	20250110	141000	-70.64	20240701	35950	15.16	20241121	2.61	N	352480	100	10 억		769344	N	N	47	N	00	N
84	20250110	141114	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41550	-2350	5	-5.35	5330080150	126640	110.56	43900	43900	41400	57000	30750	43900	42088.44	7.68	0	-43888	45533	44716	43833	43016	42133	44750	43050	10	13100	100	30730	50	1	10013941	4161	13.25	2.40	12	1.26	3137.00	17279.00	141000	20240701	-70.53	35950	20241121	15.58	47500	-12.53	20250102	41200	0.85	20250108	141000	-70.53	20240701	35950	15.58	20241121	2.61	N	352480	100	10 억		769344	N	N	47	N	00	N
85	20250110	131114	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41550	-2350	5	-5.35	4773001450	113255	98.87	43900	43900	41400	57000	30750	43900	42143.85	7.68	0	-42474	45533	44716	43833	43016	42133	44750	43050	10	13100	100	30730	50	1	10013941	4161	13.25	2.40	12	1.13	3137.00	17279.00	141000	20240701	-70.53	35950	20241121	15.58	47500	-12.53	20250102	41200	0.85	20250108	141000	-70.53	20240701	35950	15.58	20241121	2.61	N	352480	100	10 억		769344	N	N	47	N	00	N
86	20250110	121116	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41700	-2200	5	-5.01	3784455950	89458	78.10	43900	43900	41650	57000	30750	43900	42304.28	7.68	0	-35711	45533	44716	43833	43016	42133	44750	43050	10	13100	100	30730	50	1	10013941	4176	13.29	2.41	12	0.89	3137.00	17279.00	141000	20240701	-70.43	35950	20241121	15.99	47500	-12.21	20250102	41200	1.21	20250108	141000	-70.43	20240701	35950	15.99	20241121	2.61	N	352480	100	10 억		769344	N	N	47	N	00	N
87	20250110	111113	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41800	-2100	5	-4.78	2976354400	70115	61.21	43900	43900	41700	57000	30750	43900	42449.61	7.68	0	-29356	45533	44716	43833	43016	42133	44750	43050	10	13100	100	30730	50	1	10013941	4186	13.32	2.42	12	0.70	3137.00	17279.00	141000	20240701	-70.35	35950	20241121	16.27	47500	-12.00	20250102	41200	1.46	20250108	141000	-70.35	20240701	35950	16.27	20241121	2.61	N	352480	100	10 억		769344	N	N	47	N	00	N
88	20250110	101109	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42400	-1500	5	-3.42	1663120950	38848	33.92	43900	43900	42300	57000	30750	43900	42810.98	7.68	0	-16195	45533	44716	43833	43016	42133	44750	43050	10	13100	100	30730	50	1	10013941	4246	13.52	2.45	12	0.39	3137.00	17279.00	141000	20240701	-69.93	35950	20241121	17.94	47500	-10.74	20250102	41200	2.91	20250108	141000	-69.93	20240701	35950	17.94	20241121	2.61	N	352480	100	10 억		769344	N	N	47	N	00	N
89	20250110	091116	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43150	-750	5	-1.71	390965500	9019	7.87	43900	43900	43050	57000	30750	43900	43349.10	7.68	0	-3900	45533	44716	43833	43016	42133	44750	43050	10	13100	100	30730	50	1	10013941	4321	13.76	2.50	12	0.09	3137.00	17279.00	141000	20240701	-69.40	35950	20241121	20.03	47500	-9.16	20250102	41200	4.73	20250108	141000	-69.40	20240701	35950	20.03	20241121	2.61	N	352480	100	10 억		769344	N	N	47	N	00	N
90	20250109	161103	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43900	350	2	0.80	5007729850	114009	142.05	43900	44650	42950	56600	30500	43550	43924.09	7.57	0	17174	45316	44432	42816	41932	40316	44875	42375	10	13050	100	30480	50	1	10013941	4396	13.99	2.54	12	1.14	3137.00	17279.00	141000	20240701	-68.87	35950	20241121	22.11	47500	-7.58	20250102	41200	6.55	20250108	141000	-68.87	20240701	35950	22.11	20241121	2.57	N	352480	100	10 억		758179	N	N	47	N	00	N
91	20250109	151100	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43950	400	2	0.92	4824741400	109844	136.86	43900	44650	42950	56600	30500	43550	43923.62	7.57	0	15866	45316	44432	42816	41932	40316	44875	42375	10	13050	100	30480	50	1	10013941	4401	14.01	2.54	12	1.10	3137.00	17279.00	141000	20240701	-68.83	35950	20241121	22.25	47500	-7.47	20250102	41200	6.67	20250108	141000	-68.83	20240701	35950	22.25	20241121	2.57	N	352480	100	10 억		758179	N	N	270	N	00	N
92	20250109	141108	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43700	150	2	0.34	4208346550	95816	119.38	43900	44650	42950	56600	30500	43550	43921.18	7.57	0	12969	45316	44432	42816	41932	40316	44875	42375	10	13050	100	30480	50	1	10013941	4376	13.93	2.53	12	0.96	3137.00	17279.00	141000	20240701	-69.01	35950	20241121	21.56	47500	-8.00	20250102	41200	6.07	20250108	141000	-69.01	20240701	35950	21.56	20241121	2.57	N	352480	100	10 억		758179	N	N	270	N	00	N
93	20250109	131107	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43950	400	2	0.92	3558459650	80966	100.88	43900	44650	42950	56600	30500	43550	43950.12	7.57	0	10866	45316	44432	42816	41932	40316	44875	42375	10	13050	100	30480	50	1	10013941	4401	14.01	2.54	12	0.81	3137.00	17279.00	141000	20240701	-68.83	35950	20241121	22.25	47500	-7.47	20250102	41200	6.67	20250108	141000	-68.83	20240701	35950	22.25	20241121	2.57	N	352480	100	10 억		758179	N	N	270	N	00	N
94	20250109	121106	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44050	500	2	1.15	3140896500	71488	89.07	43900	44650	42950	56600	30500	43550	43936.07	7.57	0	8817	45316	44432	42816	41932	40316	44875	42375	10	13050	100	30480	50	1	10013941	4411	14.04	2.55	12	0.71	3137.00	17279.00	141000	20240701	-68.76	35950	20241121	22.53	47500	-7.26	20250102	41200	6.92	20250108	141000	-68.76	20240701	35950	22.53	20241121	2.57	N	352480	100	10 억		758179	N	N	270	N	00	N
95	20250109	111111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44200	650	2	1.49	2587468650	58908	73.40	43900	44650	42950	56600	30500	43550	43923.98	7.57	0	5854	45316	44432	42816	41932	40316	44875	42375	10	13050	100	30480	50	1	10013941	4426	14.09	2.56	12	0.59	3137.00	17279.00	141000	20240701	-68.65	35950	20241121	22.95	47500	-6.95	20250102	41200	7.28	20250108	141000	-68.65	20240701	35950	22.95	20241121	2.57	N	352480	100	10 억		758179	N	N	270	N	00	N
96	20250109	101109	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43150	-400	5	-0.92	1350112000	30897	38.50	43900	44400	42950	56600	30500	43550	43697.25	7.57	0	-5753	45316	44432	42816	41932	40316	44875	42375	10	13050	100	30480	50	1	10013941	4321	13.76	2.50	12	0.31	3137.00	17279.00	141000	20240701	-69.40	35950	20241121	20.03	47500	-9.16	20250102	41200	4.73	20250108	141000	-69.40	20240701	35950	20.03	20241121	2.57	N	352480	100	10 억		758179	N	N	270	N	00	N
97	20250109	091113	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44000	450	2	1.03	299140000	6810	8.49	43900	44150	43650	56600	30500	43550	43927.35	7.57	0	51	45316	44432	42816	41932	40316	44875	42375	10	13050	100	30480	50	1	10013941	4406	14.03	2.55	12	0.07	3137.00	17279.00	141000	20240701	-68.79	35950	20241121	22.39	47500	-7.37	20250102	41200	6.80	20250108	141000	-68.79	20240701	35950	22.39	20241121	2.57	N	352480	100	10 억		758179	N	N	270	N	00	N
98	20250108	161057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43550	700	2	1.63	3443349550	79915	36.27	42850	43700	41200	55700	30000	42850	43087.48	7.37	0	17561	46150	44500	43050	41400	39950	43775	40675	10	12850	100	29990	50	1	10013941	4361	13.88	2.52	12	0.80	3137.00	17279.00	141000	20240701	-69.11	35950	20241121	21.14	47500	-8.32	20250102	41200	5.70	20250108	141000	-69.11	20240701	35950	21.14	20241121	2.34	N	352480	100	10 억		738406	N	N	270	N	00	N
99	20250108	151102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43550	700	2	1.63	3358991250	77978	35.39	42850	43700	41200	55700	30000	42850	43076.14	7.37	0	17537	46150	44500	43050	41400	39950	43775	40675	10	12850	100	29990	50	1	10013941	4361	13.88	2.52	12	0.78	3137.00	17279.00	141000	20240701	-69.11	35950	20241121	21.14	47500	-8.32	20250102	41200	5.70	20250108	141000	-69.11	20240701	35950	21.14	20241121	2.34	N	352480	100	10 억		738406	N	N	315	N	00	N
100	20250108	141105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43100	250	2	0.58	2585489250	60179	27.31	42850	43550	41200	55700	30000	42850	42963.31	7.37	0	12053	46150	44500	43050	41400	39950	43775	40675	10	12850	100	29990	50	1	10013941	4316	13.74	2.49	12	0.60	3137.00	17279.00	141000	20240701	-69.43	35950	20241121	19.89	47500	-9.26	20250102	41200	4.61	20250108	141000	-69.43	20240701	35950	19.89	20241121	2.34	N	352480	100	10 억		738406	N	N	315	N	00	N
101	20250108	131103	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43100	250	2	0.58	2246201850	52293	23.74	42850	43550	41200	55700	30000	42850	42954.16	7.37	0	8713	46150	44500	43050	41400	39950	43775	40675	10	12850	100	29990	50	1	10013941	4316	13.74	2.49	12	0.52	3137.00	17279.00	141000	20240701	-69.43	35950	20241121	19.89	47500	-9.26	20250102	41200	4.61	20250108	141000	-69.43	20240701	35950	19.89	20241121	2.34	N	352480	100	10 억		738406	N	N	315	N	00	N
102	20250108	121100	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42950	100	2	0.23	1885270050	43879	19.92	42850	43550	41200	55700	30000	42850	42965.20	7.37	0	9817	46150	44500	43050	41400	39950	43775	40675	10	12850	100	29990	50	1	10013941	4301	13.69	2.49	12	0.44	3137.00	17279.00	141000	20240701	-69.54	35950	20241121	19.47	47500	-9.58	20250102	41200	4.25	20250108	141000	-69.54	20240701	35950	19.47	20241121	2.34	N	352480	100	10 억		738406	N	N	315	N	00	N
103	20250108	111102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43400	550	2	1.28	1491184150	34764	15.78	42850	43450	41200	55700	30000	42850	42894.49	7.37	0	9088	46150	44500	43050	41400	39950	43775	40675	10	12850	100	29990	50	1	10013941	4346	13.83	2.51	12	0.35	3137.00	17279.00	141000	20240701	-69.22	35950	20241121	20.72	47500	-8.63	20250102	41200	5.34	20250108	141000	-69.22	20240701	35950	20.72	20241121	2.34	N	352480	100	10 억		738406	N	N	315	N	00	N
104	20250108	101102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43100	250	2	0.58	1017127500	23798	10.80	42850	43200	41200	55700	30000	42850	42740.04	7.37	0	4163	46150	44500	43050	41400	39950	43775	40675	10	12850	100	29990	50	1	10013941	4316	13.74	2.49	12	0.24	3137.00	17279.00	141000	20240701	-69.43	35950	20241121	19.89	47500	-9.26	20250102	41200	4.61	20250108	141000	-69.43	20240701	35950	19.89	20241121	2.34	N	352480	100	10 억		738406	N	N	315	N	00	N
105	20250108	091102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42800	-50	5	-0.12	283559600	6669	3.03	42850	43000	41200	55700	30000	42850	42519.06	7.37	0	815	46150	44500	43050	41400	39950	43775	40675	10	12850	100	29990	50	1	10013941	4286	13.64	2.48	12	0.07	3137.00	17279.00	141000	20240701	-69.65	35950	20241121	19.05	47500	-9.89	20250102	41200	3.88	20250108	141000	-69.65	20240701	35950	19.05	20241121	2.34	N	352480	100	10 억		738406	N	N	315	N	00	N
106	20250107	161051	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42850	-1350	5	-3.05	9345827650	219927	130.53	44700	44700	41600	57400	30950	44200	42493.28	7.38	0	-2351	49133	46666	44983	42516	40833	45825	41675	10	13200	100	30940	50	1	10013941	4291	13.66	2.48	12	2.20	3137.00	17279.00	141000	20240701	-69.61	35950	20241121	19.19	47500	-9.79	20250102	41600	3.00	20250107	141000	-69.61	20240701	35950	19.19	20241121	2.27	N	352480	100	10 억		738912	N	N	315	N	00	N
107	20250107	151055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42850	-1350	5	-3.05	9172107700	215872	128.12	44700	44700	41600	57400	30950	44200	42487.21	7.38	0	-1226	49133	46666	44983	42516	40833	45825	41675	10	13200	100	30940	50	1	10013941	4291	13.66	2.48	12	2.16	3137.00	17279.00	141000	20240701	-69.61	35950	20241121	19.19	47500	-9.79	20250102	41600	3.00	20250107	141000	-69.61	20240701	35950	19.19	20241121	2.27	N	352480	100	10 억		738912	N	N	151	N	00	N
108	20250107	141053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42650	-1550	5	-3.51	8580370100	202045	119.92	44700	44700	41600	57400	30950	44200	42466.07	7.38	0	-1021	49133	46666	44983	42516	40833	45825	41675	10	13200	100	30940	50	1	10013941	4271	13.60	2.47	12	2.02	3137.00	17279.00	141000	20240701	-69.75	35950	20241121	18.64	47500	-10.21	20250102	41600	2.52	20250107	141000	-69.75	20240701	35950	18.64	20241121	2.27	N	352480	100	10 억		738912	N	N	151	N	00	N
109	20250107	131052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42450	-1750	5	-3.96	7892897550	185897	110.33	44700	44700	41600	57400	30950	44200	42456.76	7.38	0	-1679	49133	46666	44983	42516	40833	45825	41675	10	13200	100	30940	50	1	10013941	4251	13.53	2.46	12	1.86	3137.00	17279.00	141000	20240701	-69.89	35950	20241121	18.08	47500	-10.63	20250102	41600	2.04	20250107	141000	-69.89	20240701	35950	18.08	20241121	2.27	N	352480	100	10 억		738912	N	N	151	N	00	N
110	20250107	121054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42600	-1600	5	-3.62	7355736050	173292	102.85	44700	44700	41600	57400	30950	44200	42445.24	7.38	0	-63	49133	46666	44983	42516	40833	45825	41675	10	13200	100	30940	50	1	10013941	4266	13.58	2.47	12	1.73	3137.00	17279.00	141000	20240701	-69.79	35950	20241121	18.50	47500	-10.32	20250102	41600	2.40	20250107	141000	-69.79	20240701	35950	18.50	20241121	2.27	N	352480	100	10 억		738912	N	N	151	N	00	N
111	20250107	111048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42650	-1550	5	-3.51	6611199900	155893	92.52	44700	44700	41600	57400	30950	44200	42406.50	7.38	0	-4595	49133	46666	44983	42516	40833	45825	41675	10	13200	100	30940	50	1	10013941	4271	13.60	2.47	12	1.56	3137.00	17279.00	141000	20240701	-69.75	35950	20241121	18.64	47500	-10.21	20250102	41600	2.52	20250107	141000	-69.75	20240701	35950	18.64	20241121	2.27	N	352480	100	10 억		738912	N	N	151	N	00	N
112	20250107	101054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41750	-2450	5	-5.54	4477115350	105230	62.45	44700	44700	41600	57400	30950	44200	42543.16	7.38	0	-19598	49133	46666	44983	42516	40833	45825	41675	10	13200	100	30940	50	1	10013941	4181	13.31	2.42	12	1.05	3137.00	17279.00	141000	20240701	-70.39	35950	20241121	16.13	47500	-12.11	20250102	41600	0.36	20250107	141000	-70.39	20240701	35950	16.13	20241121	2.27	N	352480	100	10 억		738912	N	N	151	N	00	N
113	20250107	091057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43900	-300	5	-0.68	528427250	11999	7.12	44700	44700	43650	57400	30950	44200	44036.83	7.38	0	-2537	49133	46666	44983	42516	40833	45825	41675	10	13200	100	30940	50	1	10013941	4396	13.99	2.54	12	0.12	3137.00	17279.00	141000	20240701	-68.87	35950	20241121	22.11	47500	-7.58	20250102	43300	1.39	20250106	141000	-68.87	20240701	35950	22.11	20241121	2.27	N	352480	100	10 억		738912	N	N	151	N	00	N
114	20250106	161040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44200	-800	5	-1.78	7544567050	168138	182.37	45600	47450	43300	58500	31500	45000	44871.39	7.52	0	-16817	46566	45782	44716	43932	42866	46175	44325	10	13500	100	31500	50	1	10013941	4426	14.09	2.56	12	1.68	3137.00	17279.00	141000	20240701	-68.65	35950	20241121	22.95	47500	-6.95	20250102	43300	2.08	20250106	141000	-68.65	20240701	35950	22.95	20241121	2.09	N	352480	100	10 억		752607	N	N	151	N	00	N
115	20250106	151039	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44100	-900	5	-2.00	7425221600	165437	179.44	45600	47450	43300	58500	31500	45000	44882.47	7.52	0	-16774	46566	45782	44716	43932	42866	46175	44325	10	13500	100	31500	50	1	10013941	4416	14.06	2.55	12	1.65	3137.00	17279.00	141000	20240701	-68.72	35950	20241121	22.67	47500	-7.16	20250102	43300	1.85	20250106	141000	-68.72	20240701	35950	22.67	20241121	2.09	N	352480	100	10 억		752607	N	N	36	N	00	N
116	20250106	141040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44450	-550	5	-1.22	6719097200	149447	162.10	45600	47450	43300	58500	31500	45000	44959.73	7.52	0	-16822	46566	45782	44716	43932	42866	46175	44325	10	13500	100	31500	50	1	10013941	4451	14.17	2.57	12	1.49	3137.00	17279.00	141000	20240701	-68.48	35950	20241121	23.64	47500	-6.42	20250102	43300	2.66	20250106	141000	-68.48	20240701	35950	23.64	20241121	2.09	N	352480	100	10 억		752607	N	N	36	N	00	N
117	20250106	131029	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43950	-1050	5	-2.33	6166290300	136932	148.52	45600	47450	43300	58500	31500	45000	45031.77	7.52	0	-22131	46566	45782	44716	43932	42866	46175	44325	10	13500	100	31500	50	1	10013941	4401	14.01	2.54	12	1.37	3137.00	17279.00	141000	20240701	-68.83	35950	20241121	22.25	47500	-7.47	20250102	43300	1.50	20250106	141000	-68.83	20240701	35950	22.25	20241121	2.09	N	352480	100	10 억		752607	N	N	36	N	00	N
118	20250106	121037	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44100	-900	5	-2.00	5825128950	129187	140.12	45600	47450	43300	58500	31500	45000	45090.67	7.52	0	-20910	46566	45782	44716	43932	42866	46175	44325	10	13500	100	31500	50	1	10013941	4416	14.06	2.55	12	1.29	3137.00	17279.00	141000	20240701	-68.72	35950	20241121	22.67	47500	-7.16	20250102	43300	1.85	20250106	141000	-68.72	20240701	35950	22.67	20241121	2.09	N	352480	100	10 억		752607	N	N	36	N	00	N
119	20250106	111034	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44200	-800	5	-1.78	5411171150	119813	129.96	45600	47450	43300	58500	31500	45000	45163.47	7.52	0	-21796	46566	45782	44716	43932	42866	46175	44325	10	13500	100	31500	50	1	10013941	4426	14.09	2.56	12	1.20	3137.00	17279.00	141000	20240701	-68.65	35950	20241121	22.95	47500	-6.95	20250102	43300	2.08	20250106	141000	-68.65	20240701	35950	22.95	20241121	2.09	N	352480	100	10 억		752607	N	N	36	N	00	N
120	20250106	101030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43550	-1450	5	-3.22	4698799450	103593	112.36	45600	47450	43300	58500	31500	45000	45358.27	7.52	0	-22051	46566	45782	44716	43932	42866	46175	44325	10	13500	100	31500	50	1	10013941	4361	13.88	2.52	12	1.03	3137.00	17279.00	141000	20240701	-69.11	35950	20241121	21.14	47500	-8.32	20250102	43300	0.58	20250106	141000	-69.11	20240701	35950	21.14	20241121	2.09	N	352480	100	10 억		752607	N	N	36	N	00	N
121	20250106	091031	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46350	1350	2	3.00	1378633550	29414	31.90	45600	47450	45500	58500	31500	45000	46869.98	7.52	0	9128	46566	45782	44716	43932	42866	46175	44325	10	13500	100	31500	50	1	10013941	4641	14.78	2.68	12	0.29	3137.00	17279.00	141000	20240701	-67.13	35950	20241121	28.93	47500	-2.42	20250102	43650	6.19	20250103	141000	-67.13	20240701	35950	28.93	20241121	2.09	N	352480	100	10 억		752607	N	N	36	N	00	N
122	20250103	161026	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45000	350	2	0.78	4068288300	91251	91.56	44650	45500	43650	58000	31300	44650	44582.71	7.47	0	4702	48550	46600	45550	43600	42550	46075	43075	10	13350	100	31250	50	1	10013941	4506	14.34	2.60	12	0.91	3137.00	17279.00	141000	20240701	-68.09	35950	20241121	25.17	47500	-5.26	20250102	43650	3.09	20250103	141000	-68.09	20240701	35950	25.17	20241121	2.20	N	352480	100	10 억		748214	N	N	36	N	00	N
123	20250103	151030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44750	100	2	0.22	3971412600	89095	89.40	44650	45500	43650	58000	31300	44650	44575.00	7.47	0	4928	48550	46600	45550	43600	42550	46075	43075	10	13350	100	31250	50	1	10013941	4481	14.27	2.59	12	0.89	3137.00	17279.00	141000	20240701	-68.26	35950	20241121	24.48	47500	-5.79	20250102	43650	2.52	20250103	141000	-68.26	20240701	35950	24.48	20241121	2.20	N	352480	100	10 억		748214	N	N	103	N	00	N
124	20250103	141029	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45100	450	2	1.01	3716393050	83406	83.69	44650	45500	43650	58000	31300	44650	44557.82	7.47	0	3653	48550	46600	45550	43600	42550	46075	43075	10	13350	100	31250	50	1	10013941	4516	14.38	2.61	12	0.83	3137.00	17279.00	141000	20240701	-68.01	35950	20241121	25.45	47500	-5.05	20250102	43650	3.32	20250103	141000	-68.01	20240701	35950	25.45	20241121	2.20	N	352480	100	10 억		748214	N	N	103	N	00	N
125	20250103	131030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44900	250	2	0.56	3053096550	68703	68.94	44650	45250	43650	58000	31300	44650	44438.93	7.47	0	2098	48550	46600	45550	43600	42550	46075	43075	10	13350	100	31250	50	1	10013941	4496	14.31	2.60	12	0.69	3137.00	17279.00	141000	20240701	-68.16	35950	20241121	24.90	47500	-5.47	20250102	43650	2.86	20250103	141000	-68.16	20240701	35950	24.90	20241121	2.20	N	352480	100	10 억		748214	N	N	103	N	00	N
126	20250103	121029	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45100	450	2	1.01	2792863950	62905	63.12	44650	45250	43650	58000	31300	44650	44397.96	7.47	0	1883	48550	46600	45550	43600	42550	46075	43075	10	13350	100	31250	50	1	10013941	4516	14.38	2.61	12	0.63	3137.00	17279.00	141000	20240701	-68.01	35950	20241121	25.45	47500	-5.05	20250102	43650	3.32	20250103	141000	-68.01	20240701	35950	25.45	20241121	2.20	N	352480	100	10 억		748214	N	N	103	N	00	N
127	20250103	111030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44350	-300	5	-0.67	2117604850	47856	48.02	44650	45000	43650	58000	31300	44650	44249.17	7.47	0	-213	48550	46600	45550	43600	42550	46075	43075	10	13350	100	31250	50	1	10013941	4441	14.14	2.57	12	0.48	3137.00	17279.00	141000	20240701	-68.55	35950	20241121	23.37	47500	-6.63	20250102	43650	1.60	20250103	141000	-68.55	20240701	35950	23.37	20241121	2.20	N	352480	100	10 억		748214	N	N	103	N	00	N
128	20250103	101027	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44450	-200	5	-0.45	1741151250	39371	39.51	44650	45000	43650	58000	31300	44650	44223.76	7.47	0	-464	48550	46600	45550	43600	42550	46075	43075	10	13350	100	31250	50	1	10013941	4451	14.17	2.57	12	0.39	3137.00	17279.00	141000	20240701	-68.48	35950	20241121	23.64	47500	-6.42	20250102	43650	1.83	20250103	141000	-68.48	20240701	35950	23.64	20241121	2.20	N	352480	100	10 억		748214	N	N	103	N	00	N
129	20250103	091030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44350	-300	5	-0.67	214813300	4821	4.84	44650	45000	44300	58000	31300	44650	44557.04	7.47	0	-1384	48550	46600	45550	43600	42550	46075	43075	10	13350	100	31250	50	1	10013941	4441	14.14	2.57	12	0.05	3137.00	17279.00	141000	20240701	-68.55	35950	20241121	23.37	47500	-6.63	20250102	44300	0.11	20250103	141000	-68.55	20240701	35950	23.37	20241121	2.20	N	352480	100	10 억		748214	N	N	103	N	00	N
130	20250102	161017	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44650	-1050	5	-2.30	4500045900	99147	167.96	45700	47500	44500	59400	32000	45700	45387.40	7.72	0	-27354	47733	46716	45383	44366	43033	47225	44875	10	13700	100	31990	50	1	10013941	4471	14.23	2.58	12	0.99	3137.00	17279.00	141000	20240701	-68.33	35950	20241121	24.20	47500	-6.00	20250102	44500	0.34	20250102	141000	-68.33	20240701	35950	24.20	20241121	2.19	N	352480	100	10 억		772819	N	N	103	N	00	N
131	20250102	151019	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44600	-1100	5	-2.41	4381330650	96489	163.46	45700	47500	44500	59400	32000	45700	45407.34	7.72	0	-26732	47733	46716	45383	44366	43033	47225	44875	10	13700	100	31990	50	1	10013941	4466	14.22	2.58	12	0.96	3137.00	17279.00	141000	20240701	-68.37	35950	20241121	24.06	47500	-6.11	20250102	44500	0.22	20250102	141000	-68.37	20240701	35950	24.06	20241121	2.19	N	352480	100	10 억		772819	N	N	391	N	00	N
132	20250102	141016	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45050	-650	5	-1.42	3792185250	83341	141.19	45700	47500	44850	59400	32000	45700	45501.86	7.72	0	-20991	47733	46716	45383	44366	43033	47225	44875	10	13700	100	31990	50	1	10013941	4511	14.36	2.61	12	0.83	3137.00	17279.00	141000	20240701	-68.05	35950	20241121	25.31	47500	-5.16	20250102	44850	0.45	20250102	141000	-68.05	20240701	35950	25.31	20241121	2.19	N	352480	100	10 억		772819	N	N	391	N	00	N
133	20250102	131020	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44950	-750	5	-1.64	3101277650	68057	115.29	45700	47500	44850	59400	32000	45700	45568.68	7.72	0	-14803	47733	46716	45383	44366	43033	47225	44875	10	13700	100	31990	50	1	10013941	4501	14.33	2.60	12	0.68	3137.00	17279.00	141000	20240701	-68.12	35950	20241121	25.03	47500	-5.37	20250102	44850	0.22	20250102	141000	-68.12	20240701	35950	25.03	20241121	2.19	N	352480	100	10 억		772819	N	N	391	N	00	N
134	20250102	121017	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45350	-350	5	-0.77	2383358950	52140	88.33	45700	47500	44850	59400	32000	45700	45710.77	7.72	0	-6404	47733	46716	45383	44366	43033	47225	44875	10	13700	100	31990	50	1	10013941	4541	14.46	2.62	12	0.52	3137.00	17279.00	141000	20240701	-67.84	35950	20241121	26.15	47500	-4.53	20250102	44850	1.11	20250102	141000	-67.84	20240701	35950	26.15	20241121	2.19	N	352480	100	10 억		772819	N	N	391	N	00	N
135	20250102	111008	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45800	100	2	0.22	1879018350	41076	69.59	45700	47500	44850	59400	32000	45700	45745.00	7.72	0	-1323	47733	46716	45383	44366	43033	47225	44875	10	13700	100	31990	50	1	10013941	4586	14.60	2.65	12	0.41	3137.00	17279.00	141000	20240701	-67.52	35950	20241121	27.40	47500	-3.58	20250102	44850	2.12	20250102	141000	-67.52	20240701	35950	27.40	20241121	2.19	N	352480	100	10 억		772819	N	N	391	N	00	N
136	20250102	101015	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45150	-550	5	-1.20	216544150	4769	8.08	45700	45800	45050	59400	32000	45700	45401.99	7.72	0	-770	47733	46716	45383	44366	43033	47225	44875	10	13700	100	31990	50	1	10013941	4521	14.39	2.61	12	0.05	3137.00	17279.00	141000	20240701	-67.98	35950	20241121	25.59	45800	-1.42	20250102	45050	0.22	20250102	141000	-67.98	20240701	35950	25.59	20241121	2.19	N	352480	100	10 억		772819	N	N	391	N	00	N
137	20250102	091004	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45700	0	3	0.00	0	0	0.00	0	0	0	59400	32000	45700	0.00	7.72	0	0	47733	46716	45383	44366	43033	47225	44875	10	13700	100	31990	50	1	10013941	4576	14.57	2.64	12	0.00	3137.00	17279.00	141000	20240701	-67.59	35950	20241121	27.12	0	0.00	0	0	0.00	0	141000	-67.59	20240701	35950	27.12	20241121	2.19	N	352480	100	10 억		772819	N	N	391	N	00	N