KissMeData/281740/price/prices-20250201.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	20250228	161151	57	100.00	KSQ150		화학	N	N	N	N		N	18750	-920	5	-4.68	18331161000	966835	93.75	19270	19650	18340	25550	13770	19670	18960.01	7.61	0	-36812	20656	20162	19506	19012	18356	20410	19260	66	5880	100	14160	10	1	65730548	12324	51.09	11.22	12	1.47	367.00	1671.00	33100	20240311	-43.35	9790	20241209	91.52	20400	-8.09	20250221	10510	78.40	20250203	33100	-43.35	20240311	9790	91.52	20241209	1.54	N	281740	100	65 억		4999837	N	N	2431	N	00	N
3	20250228	151156	57	100.00	KSQ150		화학	N	N	N	N		N	18820	-850	5	-4.32	17534361070	924384	89.63	19270	19650	18340	25550	13770	19670	18968.56	7.61	0	-27046	20656	20162	19506	19012	18356	20410	19260	66	5880	100	14160	10	1	65730548	12370	51.28	11.26	12	1.41	367.00	1671.00	33100	20240311	-43.14	9790	20241209	92.24	20400	-7.75	20250221	10510	79.07	20250203	33100	-43.14	20240311	9790	92.24	20241209	1.54	N	281740	100	65 억		4999837	N	N	1511	N	00	N
4	20250228	141157	57	100.00	KSQ150		화학	N	N	N	N		N	18610	-1060	5	-5.39	15577491020	820237	79.54	19270	19650	18340	25550	13770	19670	18991.31	7.61	0	-21350	20656	20162	19506	19012	18356	20410	19260	66	5880	100	14160	10	1	65730548	12232	50.71	11.14	12	1.25	367.00	1671.00	33100	20240311	-43.78	9790	20241209	90.09	20400	-8.77	20250221	10510	77.07	20250203	33100	-43.78	20240311	9790	90.09	20241209	1.54	N	281740	100	65 억		4999837	N	N	1511	N	00	N
5	20250228	131150	57	100.00	KSQ150		화학	N	N	N	N		N	18480	-1190	5	-6.05	12023332330	630263	61.11	19270	19650	18340	25550	13770	19670	19076.53	7.61	0	-16799	20656	20162	19506	19012	18356	20410	19260	66	5880	100	14160	10	1	65730548	12147	50.35	11.06	12	0.96	367.00	1671.00	33100	20240311	-44.17	9790	20241209	88.76	20400	-9.41	20250221	10510	75.83	20250203	33100	-44.17	20240311	9790	88.76	20241209	1.54	N	281740	100	65 억		4999837	N	N	1511	N	00	N
6	20250228	121145	57	100.00	KSQ150		화학	N	N	N	N		N	18860	-810	5	-4.12	9348196330	486443	47.17	19270	19650	18850	25550	13770	19670	19217.29	7.61	0	-41610	20656	20162	19506	19012	18356	20410	19260	66	5880	100	14160	10	1	65730548	12397	51.39	11.29	12	0.74	367.00	1671.00	33100	20240311	-43.02	9790	20241209	92.65	20400	-7.55	20250221	10510	79.45	20250203	33100	-43.02	20240311	9790	92.65	20241209	1.54	N	281740	100	65 억		4999837	N	N	1511	N	00	N
7	20250228	111149	57	100.00	KSQ150		화학	N	N	N	N		N	19170	-500	5	-2.54	7329089320	380035	36.85	19270	19650	19060	25550	13770	19670	19285.12	7.61	0	-42821	20656	20162	19506	19012	18356	20410	19260	66	5880	100	14160	10	1	65730548	12601	52.23	11.47	12	0.58	367.00	1671.00	33100	20240311	-42.08	9790	20241209	95.81	20400	-6.03	20250221	10510	82.40	20250203	33100	-42.08	20240311	9790	95.81	20241209	1.54	N	281740	100	65 억		4999837	N	N	1511	N	00	N
8	20250228	101147	57	100.00	KSQ150		화학	N	N	N	N		N	19290	-380	5	-1.93	5518322650	285653	27.70	19270	19650	19060	25550	13770	19670	19318.06	7.61	0	-26511	20656	20162	19506	19012	18356	20410	19260	66	5880	100	14160	10	1	65730548	12679	52.56	11.54	12	0.43	367.00	1671.00	33100	20240311	-41.72	9790	20241209	97.04	20400	-5.44	20250221	10510	83.54	20250203	33100	-41.72	20240311	9790	97.04	20241209	1.54	N	281740	100	65 억		4999837	N	N	1511	N	00	N
9	20250228	091151	57	100.00	KSQ150		화학	N	N	N	N		N	19370	-300	5	-1.53	2009613510	103565	10.04	19270	19650	19110	25550	13770	19670	19403.92	7.61	0	4443	20656	20162	19506	19012	18356	20410	19260	66	5880	100	14160	10	1	65730548	12732	52.78	11.59	12	0.16	367.00	1671.00	33100	20240311	-41.48	9790	20241209	97.85	20400	-5.05	20250221	10510	84.30	20250203	33100	-41.48	20240311	9790	97.85	20241209	1.54	N	281740	100	65 억		4999837	N	N	1511	N	00	N
10	20250227	161137	57	100.00	KSQ150		화학	N	N	N	N		N	19670	550	2	2.88	19782661230	1013537	74.38	19490	20000	18850	24850	13390	19120	19518.03	7.53	0	77161	20673	19896	19173	18396	17673	20285	18785	66	5730	100	13760	10	1	65730548	12929	53.60	11.77	12	1.54	367.00	1671.00	33100	20240311	-40.57	9790	20241209	100.92	20400	-3.58	20250221	10510	87.16	20250203	33100	-40.57	20240311	9790	100.92	20241209	1.61	N	281740	100	65 억		4946540	N	N	1511	N	00	N
11	20250227	151139	57	100.00	KSQ150		화학	N	N	N	N		N	19760	640	2	3.35	19099816630	978885	71.83	19490	20000	18850	24850	13390	19120	19511.91	7.53	0	80339	20673	19896	19173	18396	17673	20285	18785	66	5730	100	13760	10	1	65730548	12988	53.84	11.83	12	1.49	367.00	1671.00	33100	20240311	-40.30	9790	20241209	101.84	20400	-3.14	20250221	10510	88.01	20250203	33100	-40.30	20240311	9790	101.84	20241209	1.61	N	281740	100	65 억		4946540	N	N	276	N	00	N
12	20250227	141140	57	100.00	KSQ150		화학	N	N	N	N		N	19760	640	2	3.35	15994970140	821582	60.29	19490	20000	18850	24850	13390	19120	19468.61	7.53	0	76893	20673	19896	19173	18396	17673	20285	18785	66	5730	100	13760	10	1	65730548	12988	53.84	11.83	12	1.25	367.00	1671.00	33100	20240311	-40.30	9790	20241209	101.84	20400	-3.14	20250221	10510	88.01	20250203	33100	-40.30	20240311	9790	101.84	20241209	1.61	N	281740	100	65 억		4946540	N	N	276	N	00	N
13	20250227	131138	57	100.00	KSQ150		화학	N	N	N	N		N	19370	250	2	1.31	10005537690	517848	38.00	19490	19680	18850	24850	13390	19120	19321.48	7.53	0	29386	20673	19896	19173	18396	17673	20285	18785	66	5730	100	13760	10	1	65730548	12732	52.78	11.59	12	0.79	367.00	1671.00	33100	20240311	-41.48	9790	20241209	97.85	20400	-5.05	20250221	10510	84.30	20250203	33100	-41.48	20240311	9790	97.85	20241209	1.61	N	281740	100	65 억		4946540	N	N	276	N	00	N
14	20250227	121135	57	100.00	KSQ150		화학	N	N	N	N		N	19330	210	2	1.10	9226740190	477573	35.05	19490	19680	18850	24850	13390	19120	19320.17	7.53	0	27955	20673	19896	19173	18396	17673	20285	18785	66	5730	100	13760	10	1	65730548	12706	52.67	11.57	12	0.73	367.00	1671.00	33100	20240311	-41.60	9790	20241209	97.45	20400	-5.25	20250221	10510	83.92	20250203	33100	-41.60	20240311	9790	97.45	20241209	1.61	N	281740	100	65 억		4946540	N	N	276	N	00	N
15	20250227	111145	57	100.00	KSQ150		화학	N	N	N	N		N	19180	60	2	0.31	7558369520	391888	28.76	19490	19680	18850	24850	13390	19120	19287.17	7.53	0	20484	20673	19896	19173	18396	17673	20285	18785	66	5730	100	13760	10	1	65730548	12607	52.26	11.48	12	0.60	367.00	1671.00	33100	20240311	-42.05	9790	20241209	95.91	20400	-5.98	20250221	10510	82.49	20250203	33100	-42.05	20240311	9790	95.91	20241209	1.61	N	281740	100	65 억		4946540	N	N	276	N	00	N
16	20250227	101214	57	100.00	KSQ150		화학	N	N	N	N		N	19480	360	2	1.88	5479609680	284213	20.86	19490	19680	18850	24850	13390	19120	19280.08	7.53	0	7171	20673	19896	19173	18396	17673	20285	18785	66	5730	100	13760	10	1	65730548	12804	53.08	11.66	12	0.43	367.00	1671.00	33100	20240311	-41.15	9790	20241209	98.98	20400	-4.51	20250221	10510	85.35	20250203	33100	-41.15	20240311	9790	98.98	20241209	1.61	N	281740	100	65 억		4946540	N	N	276	N	00	N
17	20250227	091228	57	100.00	KSQ150		화학	N	N	N	N		N	19260	140	2	0.73	1651102370	85649	6.29	19490	19490	19140	24850	13390	19120	19278.01	7.53	0	-3339	20673	19896	19173	18396	17673	20285	18785	66	5730	100	13760	10	1	65730548	12660	52.48	11.53	12	0.13	367.00	1671.00	33100	20240311	-41.81	9790	20241209	96.73	20400	-5.59	20250221	10510	83.25	20250203	33100	-41.81	20240311	9790	96.73	20241209	1.61	N	281740	100	65 억		4946540	N	N	276	N	00	N
18	20250226	161137	54	100.00	KSQ150		화학	N	N	N	N		N	19120	-60	5	-0.31	26235910660	1353011	134.48	18790	19950	18450	24900	13430	19180	19391.12	7.56	0	-26952	20313	19746	19383	18816	18453	19565	18635	66	5720	100	13800	10	1	65730548	12568	52.10	11.44	12	2.06	367.00	1671.00	33100	20240311	-42.24	9790	20241209	95.30	20400	-6.27	20250221	10510	81.92	20250203	33100	-42.24	20240311	9790	95.30	20241209	1.50	N	281740	100	65 억		4972176	N	N	276	N	01	N
19	20250226	151143	54	100.00	KSQ150		화학	N	N	N	N		N	19160	-20	5	-0.10	25682952610	1324109	131.61	18790	19950	18450	24900	13430	19180	19396.43	7.56	0	-32088	20313	19746	19383	18816	18453	19565	18635	66	5720	100	13800	10	1	65730548	12594	52.21	11.47	12	2.01	367.00	1671.00	33100	20240311	-42.11	9790	20241209	95.71	20400	-6.08	20250221	10510	82.30	20250203	33100	-42.11	20240311	9790	95.71	20241209	1.50	N	281740	100	65 억		4972176	N	N	1589	N	01	N
20	20250226	141140	54	100.00	KSQ150		화학	N	N	N	N		N	19260	80	2	0.42	24402873450	1257275	124.96	18790	19950	18450	24900	13430	19180	19409.37	7.56	0	-34753	20313	19746	19383	18816	18453	19565	18635	66	5720	100	13800	10	1	65730548	12660	52.48	11.53	12	1.91	367.00	1671.00	33100	20240311	-41.81	9790	20241209	96.73	20400	-5.59	20250221	10510	83.25	20250203	33100	-41.81	20240311	9790	96.73	20241209	1.50	N	281740	100	65 억		4972176	N	N	1589	N	01	N
21	20250226	131138	54	100.00	KSQ150		화학	N	N	N	N		N	19140	-40	5	-0.21	23260003000	1197734	119.05	18790	19950	18450	24900	13430	19180	19420.04	7.56	0	-31820	20313	19746	19383	18816	18453	19565	18635	66	5720	100	13800	10	1	65730548	12581	52.15	11.45	12	1.82	367.00	1671.00	33100	20240311	-42.18	9790	20241209	95.51	20400	-6.18	20250221	10510	82.11	20250203	33100	-42.18	20240311	9790	95.51	20241209	1.50	N	281740	100	65 억		4972176	N	N	1589	N	01	N
22	20250226	121139	54	100.00	KSQ150		화학	N	N	N	N		N	19280	100	2	0.52	21887780800	1126544	111.97	18790	19950	18450	24900	13430	19180	19429.18	7.56	0	-17596	20313	19746	19383	18816	18453	19565	18635	66	5720	100	13800	10	1	65730548	12673	52.53	11.54	12	1.71	367.00	1671.00	33100	20240311	-41.75	9790	20241209	96.94	20400	-5.49	20250221	10510	83.44	20250203	33100	-41.75	20240311	9790	96.94	20241209	1.50	N	281740	100	65 억		4972176	N	N	1589	N	01	N
23	20250226	111137	54	100.00	KSQ150		화학	N	N	N	N		N	19420	240	2	1.25	20689146720	1064542	105.81	18790	19950	18450	24900	13430	19180	19434.83	7.56	0	3733	20313	19746	19383	18816	18453	19565	18635	66	5720	100	13800	10	1	65730548	12765	52.92	11.62	12	1.62	367.00	1671.00	33100	20240311	-41.33	9790	20241209	98.37	20400	-4.80	20250221	10510	84.78	20250203	33100	-41.33	20240311	9790	98.37	20241209	1.50	N	281740	100	65 억		4972176	N	N	1589	N	01	N
24	20250226	101135	54	100.00	KSQ150		화학	N	N	N	N		N	19420	240	2	1.25	16202761130	836303	83.12	18790	19950	18450	24900	13430	19180	19374.31	7.56	0	-18763	20313	19746	19383	18816	18453	19565	18635	66	5720	100	13800	10	1	65730548	12765	52.92	11.62	12	1.27	367.00	1671.00	33100	20240311	-41.33	9790	20241209	98.37	20400	-4.80	20250221	10510	84.78	20250203	33100	-41.33	20240311	9790	98.37	20241209	1.50	N	281740	100	65 억		4972176	N	N	1589	N	01	N
25	20250226	091146	54	100.00	KSQ150		화학	N	N	N	N		N	19560	380	2	1.98	4727234060	248250	24.67	18790	19650	18450	24900	13430	19180	19042.14	7.56	0	48155	20313	19746	19383	18816	18453	19565	18635	66	5720	100	13800	10	1	65730548	12857	53.30	11.71	12	0.38	367.00	1671.00	33100	20240311	-40.91	9790	20241209	99.80	20400	-4.12	20250221	10510	86.11	20250203	33100	-40.91	20240311	9790	99.80	20241209	1.50	N	281740	100	65 억		4972176	N	N	1589	N	01	N
26	20250225	161129	57	100.00	KSQ150		화학	N	N	N	N		N	19180	-630	5	-3.18	19392907830	995471	86.74	19810	19950	19020	25750	13870	19810	19481.49	7.43	0	84439	20763	20286	19873	19396	18983	20525	19635	66	5940	100	14260	10	1	65730548	12607	52.26	11.48	12	1.51	367.00	1671.00	33100	20240311	-42.05	9790	20241209	95.91	20400	-5.98	20250221	10510	82.49	20250203	33100	-42.05	20240311	9790	95.91	20241209	1.44	N	281740	100	65 억		4882874	N	N	1589	N	00	N
27	20250225	151129	57	100.00	KSQ150		화학	N	N	N	N		N	19060	-750	5	-3.79	18404626610	943809	82.24	19810	19950	19020	25750	13870	19810	19500.33	7.43	0	68922	20763	20286	19873	19396	18983	20525	19635	66	5940	100	14260	10	1	65730548	12528	51.93	11.41	12	1.44	367.00	1671.00	33100	20240311	-42.42	9790	20241209	94.69	20400	-6.57	20250221	10510	81.35	20250203	33100	-42.42	20240311	9790	94.69	20241209	1.44	N	281740	100	65 억		4882874	N	N	2085	N	00	N
28	20250225	141127	57	100.00	KSQ150		화학	N	N	N	N		N	19360	-450	5	-2.27	13712494500	700185	61.01	19810	19950	19320	25750	13870	19810	19584.06	7.43	0	30505	20763	20286	19873	19396	18983	20525	19635	66	5940	100	14260	10	1	65730548	12725	52.75	11.59	12	1.07	367.00	1671.00	33100	20240311	-41.51	9790	20241209	97.75	20400	-5.10	20250221	10510	84.21	20250203	33100	-41.51	20240311	9790	97.75	20241209	1.44	N	281740	100	65 억		4882874	N	N	2085	N	00	N
29	20250225	131134	57	100.00	KSQ150		화학	N	N	N	N		N	19490	-320	5	-1.62	12559164520	640712	55.83	19810	19950	19350	25750	13870	19810	19601.84	7.43	0	22916	20763	20286	19873	19396	18983	20525	19635	66	5940	100	14260	10	1	65730548	12811	53.11	11.66	12	0.97	367.00	1671.00	33100	20240311	-41.12	9790	20241209	99.08	20400	-4.46	20250221	10510	85.44	20250203	33100	-41.12	20240311	9790	99.08	20241209	1.44	N	281740	100	65 억		4882874	N	N	2085	N	00	N
30	20250225	121130	57	100.00	KSQ150		화학	N	N	N	N		N	19630	-180	5	-0.91	10979671410	559624	48.76	19810	19950	19400	25750	13870	19810	19619.68	7.43	0	42750	20763	20286	19873	19396	18983	20525	19635	66	5940	100	14260	10	1	65730548	12903	53.49	11.75	12	0.85	367.00	1671.00	33100	20240311	-40.69	9790	20241209	100.51	20400	-3.77	20250221	10510	86.77	20250203	33100	-40.69	20240311	9790	100.51	20241209	1.44	N	281740	100	65 억		4882874	N	N	2085	N	00	N
31	20250225	111128	57	100.00	KSQ150		화학	N	N	N	N		N	19580	-230	5	-1.16	9231174500	470460	40.99	19810	19950	19400	25750	13870	19810	19621.54	7.43	0	35502	20763	20286	19873	19396	18983	20525	19635	66	5940	100	14260	10	1	65730548	12870	53.35	11.72	12	0.72	367.00	1671.00	33100	20240311	-40.85	9790	20241209	100.00	20400	-4.02	20250221	10510	86.30	20250203	33100	-40.85	20240311	9790	100.00	20241209	1.44	N	281740	100	65 억		4882874	N	N	2085	N	00	N
32	20250225	101127	57	100.00	KSQ150		화학	N	N	N	N		N	19600	-210	5	-1.06	6885397900	350482	30.54	19810	19950	19400	25750	13870	19810	19645.44	7.43	0	53549	20763	20286	19873	19396	18983	20525	19635	66	5940	100	14260	10	1	65730548	12883	53.41	11.73	12	0.53	367.00	1671.00	33100	20240311	-40.79	9790	20241209	100.20	20400	-3.92	20250221	10510	86.49	20250203	33100	-40.79	20240311	9790	100.20	20241209	1.44	N	281740	100	65 억		4882874	N	N	2085	N	00	N
33	20250225	091134	57	100.00	KSQ150		화학	N	N	N	N		N	19580	-230	5	-1.16	1804184790	91891	8.01	19810	19850	19400	25750	13870	19810	19633.69	7.43	0	10678	20763	20286	19873	19396	18983	20525	19635	66	5940	100	14260	10	1	65730548	12870	53.35	11.72	12	0.14	367.00	1671.00	33100	20240311	-40.85	9790	20241209	100.00	20400	-4.02	20250221	10510	86.30	20250203	33100	-40.85	20240311	9790	100.00	20241209	1.44	N	281740	100	65 억		4882874	N	N	2085	N	00	N
34	20250224	161120	57	100.00	KSQ150		화학	N	N	N	N		N	19810	-90	5	-0.45	22653859600	1139265	37.50	19800	20350	19460	25850	13930	19900	19884.75	7.64	0	-176108	21026	20462	19836	19272	18646	20745	19555	66	5950	100	14320	10	1	65730548	13021	53.98	11.86	12	1.73	367.00	1671.00	33100	20240311	-40.15	9790	20241209	102.35	20400	-2.89	20250221	10510	88.49	20250203	33100	-40.15	20240311	9790	102.35	20241209	1.60	N	281740	100	65 억		5024578	N	N	2085	N	00	N
35	20250224	151120	57	100.00	KSQ150		화학	N	N	N	N		N	19750	-150	5	-0.75	21843683240	1098320	36.15	19800	20350	19460	25850	13930	19900	19888.24	7.64	0	-170674	21026	20462	19836	19272	18646	20745	19555	66	5950	100	14320	10	1	65730548	12982	53.81	11.82	12	1.67	367.00	1671.00	33100	20240311	-40.33	9790	20241209	101.74	20400	-3.19	20250221	10510	87.92	20250203	33100	-40.33	20240311	9790	101.74	20241209	1.60	N	281740	100	65 억		5024578	N	N	1289	N	00	N
36	20250224	141117	57	100.00	KSQ150		화학	N	N	N	N		N	19870	-30	5	-0.15	19984619490	1004239	33.05	19800	20350	19460	25850	13930	19900	19900.26	7.64	0	-165419	21026	20462	19836	19272	18646	20745	19555	66	5950	100	14320	10	1	65730548	13061	54.14	11.89	12	1.53	367.00	1671.00	33100	20240311	-39.97	9790	20241209	102.96	20400	-2.60	20250221	10510	89.06	20250203	33100	-39.97	20240311	9790	102.96	20241209	1.60	N	281740	100	65 억		5024578	N	N	1289	N	00	N
37	20250224	131120	57	100.00	KSQ150		화학	N	N	N	N		N	19780	-120	5	-0.60	18195730240	914358	30.10	19800	20350	19460	25850	13930	19900	19900.01	7.64	0	-142049	21026	20462	19836	19272	18646	20745	19555	66	5950	100	14320	10	1	65730548	13002	53.90	11.84	12	1.39	367.00	1671.00	33100	20240311	-40.24	9790	20241209	102.04	20400	-3.04	20250221	10510	88.20	20250203	33100	-40.24	20240311	9790	102.04	20241209	1.60	N	281740	100	65 억		5024578	N	N	1289	N	00	N
38	20250224	121117	57	100.00	KSQ150		화학	N	N	N	N		N	19720	-180	5	-0.90	17127800340	860202	28.31	19800	20350	19460	25850	13930	19900	19911.41	7.64	0	-141519	21026	20462	19836	19272	18646	20745	19555	66	5950	100	14320	10	1	65730548	12962	53.73	11.80	12	1.31	367.00	1671.00	33100	20240311	-40.42	9790	20241209	101.43	20400	-3.33	20250221	10510	87.63	20250203	33100	-40.42	20240311	9790	101.43	20241209	1.60	N	281740	100	65 억		5024578	N	N	1289	N	00	N
39	20250224	111115	57	100.00	KSQ150		화학	N	N	N	N		N	19690	-210	5	-1.06	15637468150	784567	25.82	19800	20350	19460	25850	13930	19900	19931.46	7.64	0	-147947	21026	20462	19836	19272	18646	20745	19555	66	5950	100	14320	10	1	65730548	12942	53.65	11.78	12	1.19	367.00	1671.00	33100	20240311	-40.51	9790	20241209	101.12	20400	-3.48	20250221	10510	87.35	20250203	33100	-40.51	20240311	9790	101.12	20241209	1.60	N	281740	100	65 억		5024578	N	N	1289	N	00	N
40	20250224	101114	57	100.00	KSQ150		화학	N	N	N	N		N	19820	-80	5	-0.40	12981070190	650153	21.40	19800	20350	19460	25850	13930	19900	19966.49	7.64	0	-105049	21026	20462	19836	19272	18646	20745	19555	66	5950	100	14320	10	1	65730548	13028	54.01	11.86	12	0.99	367.00	1671.00	33100	20240311	-40.12	9790	20241209	102.45	20400	-2.84	20250221	10510	88.58	20250203	33100	-40.12	20240311	9790	102.45	20241209	1.60	N	281740	100	65 억		5024578	N	N	1289	N	00	N
41	20250224	091121	57	100.00	KSQ150		화학	N	N	N	N		N	20100	200	2	1.01	5817273720	290271	9.55	19800	20350	19460	25850	13930	19900	20042.35	7.64	0	-47307	21026	20462	19836	19272	18646	20745	19555	66	5950	100	14320	50	1	65730548	13212	54.77	12.03	12	0.44	367.00	1671.00	33100	20240311	-39.27	9790	20241209	105.31	20400	-1.47	20250221	10510	91.25	20250203	33100	-39.27	20240311	9790	105.31	20241209	1.60	N	281740	100	65 억		5024578	N	N	1289	N	00	N
42	20250221	161111	57	100.00	KSQ150		화학	N	N	N	N		N	19900	960	2	5.07	59763459370	3019252	67.29	19500	20400	19210	24600	13260	18940	19794.11	7.68	0	-2299	21153	20046	18773	17666	16393	20600	18220	66	5660	100	13630	10	1	65730548	13080	54.22	11.91	12	4.59	367.00	1671.00	33100	20240311	-39.88	9790	20241209	103.27	20400	-2.45	20250221	10510	89.34	20250203	33100	-39.88	20240311	9790	103.27	20241209	1.54	N	281740	100	65 억		5046335	N	N	1289	N	00	N
43	20250221	151115	57	100.00	KSQ150		화학	N	N	N	N		N	19810	870	2	4.59	58119548820	2936591	65.45	19500	20400	19210	24600	13260	18940	19791.56	7.68	0	-4062	21153	20046	18773	17666	16393	20600	18220	66	5660	100	13630	10	1	65730548	13021	53.98	11.86	12	4.47	367.00	1671.00	33100	20240311	-40.15	9790	20241209	102.35	20400	-2.89	20250221	10510	88.49	20250203	33100	-40.15	20240311	9790	102.35	20241209	1.54	N	281740	100	65 억		5046335	N	N	4453	N	00	N
44	20250221	141116	57	100.00	KSQ150		화학	N	N	N	N		N	19560	620	2	3.27	53222416330	2689172	59.93	19500	20400	19210	24600	13260	18940	19791.44	7.68	0	-46917	21153	20046	18773	17666	16393	20600	18220	66	5660	100	13630	10	1	65730548	12857	53.30	11.71	12	4.09	367.00	1671.00	33100	20240311	-40.91	9790	20241209	99.80	20400	-4.12	20250221	10510	86.11	20250203	33100	-40.91	20240311	9790	99.80	20241209	1.54	N	281740	100	65 억		5046335	N	N	4453	N	00	N
45	20250221	131114	57	100.00	KSQ150		화학	N	N	N	N		N	19510	570	2	3.01	51505336260	2601475	57.98	19500	20400	19210	24600	13260	18940	19798.58	7.68	0	-52332	21153	20046	18773	17666	16393	20600	18220	66	5660	100	13630	10	1	65730548	12824	53.16	11.68	12	3.96	367.00	1671.00	33100	20240311	-41.06	9790	20241209	99.28	20400	-4.36	20250221	10510	85.63	20250203	33100	-41.06	20240311	9790	99.28	20241209	1.54	N	281740	100	65 억		5046335	N	N	4453	N	00	N
46	20250221	121115	57	100.00	KSQ150		화학	N	N	N	N		N	19660	720	2	3.80	50009407930	2525091	56.28	19500	20400	19210	24600	13260	18940	19805.06	7.68	0	-42219	21153	20046	18773	17666	16393	20600	18220	66	5660	100	13630	10	1	65730548	12923	53.57	11.77	12	3.84	367.00	1671.00	33100	20240311	-40.60	9790	20241209	100.82	20400	-3.63	20250221	10510	87.06	20250203	33100	-40.60	20240311	9790	100.82	20241209	1.54	N	281740	100	65 억		5046335	N	N	4453	N	00	N
47	20250221	111111	57	100.00	KSQ150		화학	N	N	N	N		N	19500	560	2	2.96	47970259920	2421031	53.96	19500	20400	19210	24600	13260	18940	19814.05	7.68	0	-11577	21153	20046	18773	17666	16393	20600	18220	66	5660	100	13630	10	1	65730548	12817	53.13	11.67	12	3.68	367.00	1671.00	33100	20240311	-41.09	9790	20241209	99.18	20400	-4.41	20250221	10510	85.54	20250203	33100	-41.09	20240311	9790	99.18	20241209	1.54	N	281740	100	65 억		5046335	N	N	4453	N	00	N
48	20250221	101113	57	100.00	KSQ150		화학	N	N	N	N		N	19970	1030	2	5.44	32477860960	1645291	36.67	19500	20350	19210	24600	13260	18940	19739.99	7.68	0	-69181	21153	20046	18773	17666	16393	20600	18220	66	5660	100	13630	10	1	65730548	13126	54.41	11.95	12	2.50	367.00	1671.00	33100	20240311	-39.67	9790	20241209	103.98	20350	-1.87	20250221	10510	90.01	20250203	33100	-39.67	20240311	9790	103.98	20241209	1.54	N	281740	100	65 억		5046335	N	N	4453	N	00	N
49	20250221	091116	57	100.00	KSQ150		화학	N	N	N	N		N	20000	1060	2	5.60	17345895990	872563	19.45	19500	20350	19260	24600	13260	18940	19879.46	7.68	0	-54050	21153	20046	18773	17666	16393	20600	18220	66	5660	100	13630	50	1	65730548	13146	54.50	11.97	12	1.33	367.00	1671.00	33100	20240311	-39.58	9790	20241209	104.29	20350	-1.72	20250221	10510	90.29	20250203	33100	-39.58	20240311	9790	104.29	20241209	1.54	N	281740	100	65 억		5046335	N	N	4453	N	00	N
50	20250220	161105	57	100.00	KSQ150		화학	N	N	N	N		N	18940	1340	2	7.61	85329251520	4458253	405.60	17600	19880	17500	22850	12320	17600	19139.82	7.41	0	181377	18646	18122	17786	17262	16926	17955	17095	66	5250	100	12670	10	1	65730548	12449	51.61	11.33	12	6.78	367.00	1671.00	33100	20240311	-42.78	9790	20241209	93.46	19880	-4.73	20250220	10510	80.21	20250203	33100	-42.78	20240311	9790	93.46	20241209	1.49	N	281740	100	65 억		4871804	N	N	4453	N	00	N
51	20250220	151110	57	100.00	KSQ150		화학	N	N	N	N		N	19100	1500	2	8.52	83741690350	4374629	398.00	17600	19880	17500	22850	12320	17600	19142.59	7.41	0	172965	18646	18122	17786	17262	16926	17955	17095	66	5250	100	12670	10	1	65730548	12555	52.04	11.43	12	6.66	367.00	1671.00	33100	20240311	-42.30	9790	20241209	95.10	19880	-3.92	20250220	10510	81.73	20250203	33100	-42.30	20240311	9790	95.10	20241209	1.49	N	281740	100	65 억		4871804	N	N	1894	N	00	N
52	20250220	141111	57	100.00	KSQ150		화학	N	N	N	N		N	19110	1510	2	8.58	80140253510	4185723	380.81	17600	19880	17500	22850	12320	17600	19146.10	7.41	0	169891	18646	18122	17786	17262	16926	17955	17095	66	5250	100	12670	10	1	65730548	12561	52.07	11.44	12	6.37	367.00	1671.00	33100	20240311	-42.27	9790	20241209	95.20	19880	-3.87	20250220	10510	81.83	20250203	33100	-42.27	20240311	9790	95.20	20241209	1.49	N	281740	100	65 억		4871804	N	N	1894	N	00	N
53	20250220	131107	57	100.00	KSQ150		화학	N	N	N	N		N	18880	1280	2	7.27	75171927170	3924382	357.03	17600	19880	17500	22850	12320	17600	19155.11	7.41	0	129237	18646	18122	17786	17262	16926	17955	17095	66	5250	100	12670	10	1	65730548	12410	51.44	11.30	12	5.97	367.00	1671.00	33100	20240311	-42.96	9790	20241209	92.85	19880	-5.03	20250220	10510	79.64	20250203	33100	-42.96	20240311	9790	92.85	20241209	1.49	N	281740	100	65 억		4871804	N	N	1894	N	00	N
54	20250220	121108	57	100.00	KSQ150		화학	N	N	N	N		N	19090	1490	2	8.47	71858580850	3749693	341.14	17600	19880	17500	22850	12320	17600	19163.86	7.41	0	115193	18646	18122	17786	17262	16926	17955	17095	66	5250	100	12670	10	1	65730548	12548	52.02	11.42	12	5.70	367.00	1671.00	33100	20240311	-42.33	9790	20241209	94.99	19880	-3.97	20250220	10510	81.64	20250203	33100	-42.33	20240311	9790	94.99	20241209	1.49	N	281740	100	65 억		4871804	N	N	1894	N	00	N
55	20250220	111108	57	100.00	KSQ150		화학	N	N	N	N		N	18860	1260	2	7.16	56864590600	2971431	270.34	17600	19880	17500	22850	12320	17600	19137.11	7.41	0	75239	18646	18122	17786	17262	16926	17955	17095	66	5250	100	12670	10	1	65730548	12397	51.39	11.29	12	4.52	367.00	1671.00	33100	20240311	-43.02	9790	20241209	92.65	19880	-5.13	20250220	10510	79.45	20250203	33100	-43.02	20240311	9790	92.65	20241209	1.49	N	281740	100	65 억		4871804	N	N	1894	N	00	N
56	20250220	101108	57	100.00	KSQ150		화학	N	N	N	N		N	18700	1100	2	6.25	50803571380	2647169	240.83	17600	19880	17500	22850	12320	17600	19191.67	7.41	0	81221	18646	18122	17786	17262	16926	17955	17095	66	5250	100	12670	10	1	65730548	12292	50.95	11.19	12	4.03	367.00	1671.00	33100	20240311	-43.50	9790	20241209	91.01	19880	-5.94	20250220	10510	77.93	20250203	33100	-43.50	20240311	9790	91.01	20241209	1.49	N	281740	100	65 억		4871804	N	N	1894	N	00	N
57	20250220	091112	57	100.00	KSQ150		화학	N	N	N	N		N	19310	1710	2	9.72	12044360480	640743	58.29	17600	19350	17500	22850	12320	17600	18797.52	7.41	0	31864	18646	18122	17786	17262	16926	17955	17095	66	5250	100	12670	10	1	65730548	12693	52.62	11.56	12	0.97	367.00	1671.00	33100	20240311	-41.66	9790	20241209	97.24	19350	-0.21	20250220	10510	83.73	20250203	33100	-41.66	20240311	9790	97.24	20241209	1.49	N	281740	100	65 억		4871804	N	N	1894	N	00	N
58	20250219	161104	57	100.00	KSQ150		화학	N	N	N	N		N	17600	-500	5	-2.76	19429649660	1090715	77.08	18050	18310	17450	23500	12670	18100	17814.38	7.48	0	-71968	18666	18382	17816	17532	16966	18525	17675	66	5400	100	13030	10	1	65730548	11569	47.96	10.53	12	1.66	367.00	1671.00	33100	20240311	-46.83	9790	20241209	79.78	18310	-3.88	20250219	10510	67.46	20250203	33100	-46.83	20240311	9790	79.78	20241209	1.49	N	281740	100	65 억		4916098	N	N	1894	N	00	N
59	20250219	151107	57	100.00	KSQ150		화학	N	N	N	N		N	17490	-610	5	-3.37	18724479560	1050616	74.24	18050	18310	17450	23500	12670	18100	17822.30	7.48	0	-72620	18666	18382	17816	17532	16966	18525	17675	66	5400	100	13030	10	1	65730548	11496	47.66	10.47	12	1.60	367.00	1671.00	33100	20240311	-47.16	9790	20241209	78.65	18310	-4.48	20250219	10510	66.41	20250203	33100	-47.16	20240311	9790	78.65	20241209	1.49	N	281740	100	65 억		4916098	N	N	1498	N	00	N
60	20250219	141103	57	100.00	KSQ150		화학	N	N	N	N		N	17560	-540	5	-2.98	17234752980	965583	68.23	18050	18310	17450	23500	12670	18100	17848.98	7.48	0	-80729	18666	18382	17816	17532	16966	18525	17675	66	5400	100	13030	10	1	65730548	11542	47.85	10.51	12	1.47	367.00	1671.00	33100	20240311	-46.95	9790	20241209	79.37	18310	-4.10	20250219	10510	67.08	20250203	33100	-46.95	20240311	9790	79.37	20241209	1.49	N	281740	100	65 억		4916098	N	N	1498	N	00	N
61	20250219	131104	57	100.00	KSQ150		화학	N	N	N	N		N	17670	-430	5	-2.38	14954714590	835831	59.06	18050	18310	17650	23500	12670	18100	17891.95	7.48	0	-86724	18666	18382	17816	17532	16966	18525	17675	66	5400	100	13030	10	1	65730548	11615	48.15	10.57	12	1.27	367.00	1671.00	33100	20240311	-46.62	9790	20241209	80.49	18310	-3.50	20250219	10510	68.13	20250203	33100	-46.62	20240311	9790	80.49	20241209	1.49	N	281740	100	65 억		4916098	N	N	1498	N	00	N
62	20250219	121103	57	100.00	KSQ150		화학	N	N	N	N		N	17730	-370	5	-2.04	13036172980	727970	51.44	18050	18310	17650	23500	12670	18100	17907.48	7.48	0	-63999	18666	18382	17816	17532	16966	18525	17675	66	5400	100	13030	10	1	65730548	11654	48.31	10.61	12	1.11	367.00	1671.00	33100	20240311	-46.44	9790	20241209	81.10	18310	-3.17	20250219	10510	68.70	20250203	33100	-46.44	20240311	9790	81.10	20241209	1.49	N	281740	100	65 억		4916098	N	N	1498	N	00	N
63	20250219	111104	57	100.00	KSQ150		화학	N	N	N	N		N	17820	-280	5	-1.55	11262144850	628061	44.38	18050	18310	17650	23500	12670	18100	17931.52	7.48	0	-59381	18666	18382	17816	17532	16966	18525	17675	66	5400	100	13030	10	1	65730548	11713	48.56	10.66	12	0.96	367.00	1671.00	33100	20240311	-46.16	9790	20241209	82.02	18310	-2.68	20250219	10510	69.55	20250203	33100	-46.16	20240311	9790	82.02	20241209	1.49	N	281740	100	65 억		4916098	N	N	1498	N	00	N
64	20250219	101105	57	100.00	KSQ150		화학	N	N	N	N		N	17860	-240	5	-1.33	7270709900	403605	28.52	18050	18310	17800	23500	12670	18100	18014.35	7.48	0	-64536	18666	18382	17816	17532	16966	18525	17675	66	5400	100	13030	10	1	65730548	11739	48.66	10.69	12	0.61	367.00	1671.00	33100	20240311	-46.04	9790	20241209	82.43	18310	-2.46	20250219	10510	69.93	20250203	33100	-46.04	20240311	9790	82.43	20241209	1.49	N	281740	100	65 억		4916098	N	N	1498	N	00	N
65	20250219	091106	57	100.00	KSQ150		화학	N	N	N	N		N	18060	-40	5	-0.22	1605886540	88851	6.28	18050	18310	17890	23500	12670	18100	18073.83	7.48	0	-21608	18666	18382	17816	17532	16966	18525	17675	66	5400	100	13030	10	1	65730548	11871	49.21	10.81	12	0.14	367.00	1671.00	33100	20240311	-45.44	9790	20241209	84.47	18310	-1.37	20250219	10510	71.84	20250203	33100	-45.44	20240311	9790	84.47	20241209	1.49	N	281740	100	65 억		4916098	N	N	1498	N	00	N
66	20250218	161100	57	100.00	KSQ150		화학	N	N	N	N		N	18100	590	2	3.37	24930010230	1405865	39.12	17640	18100	17250	22750	12260	17510	17732.05	7.45	0	3789	19470	18490	17010	16030	14550	18980	16520	66	5240	100	12600	10	1	65730548	11897	49.32	10.83	12	2.14	367.00	1671.00	33100	20240311	-45.32	9790	20241209	84.88	18100	0.00	20250218	10510	72.22	20250203	33100	-45.32	20240311	9790	84.88	20241209	1.42	N	281740	100	65 억		4898405	N	N	1498	N	00	N
67	20250218	151102	57	100.00	KSQ150		화학	N	N	N	N		N	18020	510	2	2.91	23894748450	1348603	37.52	17640	18090	17250	22750	12260	17510	17718.20	7.45	0	3473	19470	18490	17010	16030	14550	18980	16520	66	5240	100	12600	10	1	65730548	11845	49.10	10.78	12	2.05	367.00	1671.00	33100	20240311	-45.56	9790	20241209	84.07	18090	-0.39	20250218	10510	71.46	20250203	33100	-45.56	20240311	9790	84.07	20241209	1.42	N	281740	100	65 억		4898405	N	N	2335	N	00	N
68	20250218	141103	57	100.00	KSQ150		화학	N	N	N	N		N	18000	490	2	2.80	21367054020	1207889	33.61	17640	18090	17250	22750	12260	17510	17689.63	7.45	0	1631	19470	18490	17010	16030	14550	18980	16520	66	5240	100	12600	10	1	65730548	11831	49.05	10.77	12	1.84	367.00	1671.00	33100	20240311	-45.62	9790	20241209	83.86	18090	-0.50	20250218	10510	71.27	20250203	33100	-45.62	20240311	9790	83.86	20241209	1.42	N	281740	100	65 억		4898405	N	N	2335	N	00	N
69	20250218	131100	57	100.00	KSQ150		화학	N	N	N	N		N	17930	420	2	2.40	17732235740	1005511	27.98	17640	17980	17250	22750	12260	17510	17635.09	7.45	0	-11948	19470	18490	17010	16030	14550	18980	16520	66	5240	100	12600	10	1	65730548	11785	48.86	10.73	12	1.53	367.00	1671.00	33100	20240311	-45.83	9790	20241209	83.15	17990	-0.33	20250217	10510	70.60	20250203	33100	-45.83	20240311	9790	83.15	20241209	1.42	N	281740	100	65 억		4898405	N	N	2335	N	00	N
70	20250218	121103	57	100.00	KSQ150		화학	N	N	N	N		N	17650	140	2	0.80	15418932910	875607	24.36	17640	17960	17250	22750	12260	17510	17609.46	7.45	0	-10906	19470	18490	17010	16030	14550	18980	16520	66	5240	100	12600	10	1	65730548	11601	48.09	10.56	12	1.33	367.00	1671.00	33100	20240311	-46.68	9790	20241209	80.29	17990	-1.89	20250217	10510	67.94	20250203	33100	-46.68	20240311	9790	80.29	20241209	1.42	N	281740	100	65 억		4898405	N	N	2335	N	00	N
71	20250218	111100	57	100.00	KSQ150		화학	N	N	N	N		N	17600	90	2	0.51	14208866390	807163	22.46	17640	17960	17250	22750	12260	17510	17603.50	7.45	0	-6021	19470	18490	17010	16030	14550	18980	16520	66	5240	100	12600	10	1	65730548	11569	47.96	10.53	12	1.23	367.00	1671.00	33100	20240311	-46.83	9790	20241209	79.78	17990	-2.17	20250217	10510	67.46	20250203	33100	-46.83	20240311	9790	79.78	20241209	1.42	N	281740	100	65 억		4898405	N	N	2335	N	00	N
72	20250218	101100	57	100.00	KSQ150		화학	N	N	N	N		N	17440	-70	5	-0.40	10190110420	580881	16.16	17640	17870	17250	22750	12260	17510	17542.53	7.45	0	-35579	19470	18490	17010	16030	14550	18980	16520	66	5240	100	12600	10	1	65730548	11463	47.52	10.44	12	0.88	367.00	1671.00	33100	20240311	-47.31	9790	20241209	78.14	17990	-3.06	20250217	10510	65.94	20250203	33100	-47.31	20240311	9790	78.14	20241209	1.42	N	281740	100	65 억		4898405	N	N	2335	N	00	N
73	20250218	091103	57	100.00	KSQ150		화학	N	N	N	N		N	17490	-20	5	-0.11	3309209550	189117	5.26	17640	17790	17250	22750	12260	17510	17498.19	7.45	0	-12819	19470	18490	17010	16030	14550	18980	16520	66	5240	100	12600	10	1	65730548	11496	47.66	10.47	12	0.29	367.00	1671.00	33100	20240311	-47.16	9790	20241209	78.65	17990	-2.78	20250217	10510	66.41	20250203	33100	-47.16	20240311	9790	78.65	20241209	1.42	N	281740	100	65 억		4898405	N	N	2335	N	00	N
74	20250217	161100	57	100.00	KSQ150		화학	N	N	N	N		N	17510	2070	2	13.41	60879105520	3567133	267.26	15540	17990	15530	20050	10810	15440	17067.25	7.18	0	186661	16780	16110	15460	14790	14140	16445	15125	66	4610	100	11110	10	1	65730548	11509	47.71	10.48	12	5.43	367.00	1671.00	33100	20240311	-47.10	9790	20241209	78.86	17990	-2.67	20250217	10510	66.60	20250203	33100	-47.10	20240311	9790	78.86	20241209	1.45	N	281740	100	65 억		4721955	N	N	2335	N	00	N
75	20250217	151058	57	100.00	KSQ150		화학	N	N	N	N		N	17530	2090	2	13.54	59725166220	3501311	262.33	15540	17990	15530	20050	10810	15440	17058.79	7.18	0	184374	16780	16110	15460	14790	14140	16445	15125	66	4610	100	11110	10	1	65730548	11523	47.77	10.49	12	5.33	367.00	1671.00	33100	20240311	-47.04	9790	20241209	79.06	17990	-2.56	20250217	10510	66.79	20250203	33100	-47.04	20240311	9790	79.06	20241209	1.45	N	281740	100	65 억		4721955	N	N	2194	N	00	N
76	20250217	141057	57	100.00	KSQ150		화학	N	N	N	N		N	17390	1950	2	12.63	43100675130	2559871	191.79	15540	17450	15530	20050	10810	15440	16838.05	7.18	0	174903	16780	16110	15460	14790	14140	16445	15125	66	4610	100	11110	10	1	65730548	11431	47.38	10.41	12	3.89	367.00	1671.00	33100	20240311	-47.46	9790	20241209	77.63	17450	-0.34	20250217	10510	65.46	20250203	33100	-47.46	20240311	9790	77.63	20241209	1.45	N	281740	100	65 억		4721955	N	N	2194	N	00	N
77	20250217	131101	57	100.00	KSQ150		화학	N	N	N	N		N	17000	1560	2	10.10	36694036250	2188684	163.98	15540	17200	15530	20050	10810	15440	16766.45	7.18	0	149461	16780	16110	15460	14790	14140	16445	15125	66	4610	100	11110	10	1	65730548	11174	46.32	10.17	12	3.33	367.00	1671.00	33100	20240311	-48.64	9790	20241209	73.65	17200	-1.16	20250217	10510	61.75	20250203	33100	-48.64	20240311	9790	73.65	20241209	1.45	N	281740	100	65 억		4721955	N	N	2194	N	00	N
78	20250217	121101	57	100.00	KSQ150		화학	N	N	N	N		N	17010	1570	2	10.17	35102429710	2095128	156.97	15540	17200	15530	20050	10810	15440	16755.46	7.18	0	151566	16780	16110	15460	14790	14140	16445	15125	66	4610	100	11110	10	1	65730548	11181	46.35	10.18	12	3.19	367.00	1671.00	33100	20240311	-48.61	9790	20241209	73.75	17200	-1.10	20250217	10510	61.85	20250203	33100	-48.61	20240311	9790	73.75	20241209	1.45	N	281740	100	65 억		4721955	N	N	2194	N	00	N
79	20250217	111059	57	100.00	KSQ150		화학	N	N	N	N		N	17010	1570	2	10.17	31527233160	1885482	141.27	15540	17190	15530	20050	10810	15440	16722.29	7.18	0	162694	16780	16110	15460	14790	14140	16445	15125	66	4610	100	11110	10	1	65730548	11181	46.35	10.18	12	2.87	367.00	1671.00	33100	20240311	-48.61	9790	20241209	73.75	17190	-1.05	20250217	10510	61.85	20250203	33100	-48.61	20240311	9790	73.75	20241209	1.45	N	281740	100	65 억		4721955	N	N	2194	N	00	N
80	20250217	101056	57	100.00	KSQ150		화학	N	N	N	N		N	16700	1260	2	8.16	27650233240	1655410	124.03	15540	17190	15530	20050	10810	15440	16704.35	7.18	0	132699	16780	16110	15460	14790	14140	16445	15125	66	4610	100	11110	10	1	65730548	10977	45.50	9.99	12	2.52	367.00	1671.00	33100	20240311	-49.55	9790	20241209	70.58	17190	-2.85	20250217	10510	58.90	20250203	33100	-49.55	20240311	9790	70.58	20241209	1.45	N	281740	100	65 억		4721955	N	N	2194	N	00	N
81	20250217	091058	57	100.00	KSQ150		화학	N	N	N	N		N	16470	1030	2	6.67	5342148000	330866	24.79	15540	16500	15530	20050	10810	15440	16149.88	7.18	0	62097	16780	16110	15460	14790	14140	16445	15125	66	4610	100	11110	10	1	65730548	10826	44.88	9.86	12	0.50	367.00	1671.00	33100	20240311	-50.24	9790	20241209	68.23	16500	-0.18	20250217	10510	56.71	20250203	33100	-50.24	20240311	9790	68.23	20241209	1.45	N	281740	100	65 억		4721955	N	N	2194	N	00	N
82	20250214	161051	57	100.00	KSQ150		화학	N	N	N	N		N	15440	430	2	2.86	20621749640	1328311	157.17	15010	16130	14810	19510	10510	15010	15525.15	7.23	0	-20882	15923	15466	15043	14586	14163	15255	14375	66	4500	100	10800	10	1	65730548	10149	42.07	9.24	12	2.02	367.00	1671.00	33100	20240311	-53.35	9790	20241209	57.71	16130	-4.28	20250214	10510	46.91	20250203	33100	-53.35	20240311	9790	57.71	20241209	1.42	N	281740	100	65 억		4755140	N	N	2194	N	00	N
83	20250214	151051	57	100.00	KSQ150		화학	N	N	N	N		N	15260	250	2	1.67	20162053120	1298287	153.61	15010	16130	14810	19510	10510	15010	15530.09	7.23	0	-13688	15923	15466	15043	14586	14163	15255	14375	66	4500	100	10800	10	1	65730548	10030	41.58	9.13	12	1.98	367.00	1671.00	33100	20240311	-53.90	9790	20241209	55.87	16130	-5.39	20250214	10510	45.20	20250203	33100	-53.90	20240311	9790	55.87	20241209	1.42	N	281740	100	65 억		4755140	N	N	1052	N	00	N
84	20250214	141052	57	100.00	KSQ150		화학	N	N	N	N		N	15430	420	2	2.80	18662537760	1200322	142.02	15010	16130	14810	19510	10510	15010	15548.34	7.23	0	-7774	15923	15466	15043	14586	14163	15255	14375	66	4500	100	10800	10	1	65730548	10142	42.04	9.23	12	1.83	367.00	1671.00	33100	20240311	-53.38	9790	20241209	57.61	16130	-4.34	20250214	10510	46.81	20250203	33100	-53.38	20240311	9790	57.61	20241209	1.42	N	281740	100	65 억		4755140	N	N	1052	N	00	N
85	20250214	131054	57	100.00	KSQ150		화학	N	N	N	N		N	15890	880	2	5.86	14872417660	957821	113.33	15010	16130	14810	19510	10510	15010	15527.83	7.23	0	-7137	15923	15466	15043	14586	14163	15255	14375	66	4500	100	10800	10	1	65730548	10445	43.30	9.51	12	1.46	367.00	1671.00	33100	20240311	-51.99	9790	20241209	62.31	16130	-1.49	20250214	10510	51.19	20250203	33100	-51.99	20240311	9790	62.31	20241209	1.42	N	281740	100	65 억		4755140	N	N	1052	N	00	N
86	20250214	121051	57	100.00	KSQ150		화학	N	N	N	N		N	15440	430	2	2.86	5784962330	382964	45.31	15010	15440	14810	19510	10510	15010	15105.98	7.23	0	32887	15923	15466	15043	14586	14163	15255	14375	66	4500	100	10800	10	1	65730548	10149	42.07	9.24	12	0.58	367.00	1671.00	33100	20240311	-53.35	9790	20241209	57.71	15900	-2.89	20250212	10510	46.91	20250203	33100	-53.35	20240311	9790	57.71	20241209	1.42	N	281740	100	65 억		4755140	N	N	1052	N	00	N
87	20250214	111048	57	100.00	KSQ150		화학	N	N	N	N		N	15060	50	2	0.33	4407154410	292435	34.60	15010	15310	14810	19510	10510	15010	15070.73	7.23	0	13946	15923	15466	15043	14586	14163	15255	14375	66	4500	100	10800	10	1	65730548	9899	41.04	9.01	12	0.44	367.00	1671.00	33100	20240311	-54.50	9790	20241209	53.83	15900	-5.28	20250212	10510	43.29	20250203	33100	-54.50	20240311	9790	53.83	20241209	1.42	N	281740	100	65 억		4755140	N	N	1052	N	00	N
88	20250214	101049	57	100.00	KSQ150		화학	N	N	N	N		N	15040	30	2	0.20	3769252350	249927	29.57	15010	15310	14810	19510	10510	15010	15081.67	7.23	0	11622	15923	15466	15043	14586	14163	15255	14375	66	4500	100	10800	10	1	65730548	9886	40.98	9.00	12	0.38	367.00	1671.00	33100	20240311	-54.56	9790	20241209	53.63	15900	-5.41	20250212	10510	43.10	20250203	33100	-54.56	20240311	9790	53.63	20241209	1.42	N	281740	100	65 억		4755140	N	N	1052	N	00	N
89	20250214	091054	57	100.00	KSQ150		화학	N	N	N	N		N	15160	150	2	1.00	924358510	61290	7.25	15010	15310	14810	19510	10510	15010	15082.78	7.23	0	4096	15923	15466	15043	14586	14163	15255	14375	66	4500	100	10800	10	1	65730548	9965	41.31	9.07	12	0.09	367.00	1671.00	33100	20240311	-54.20	9790	20241209	54.85	15900	-4.65	20250212	10510	44.24	20250203	33100	-54.20	20240311	9790	54.85	20241209	1.42	N	281740	100	65 억		4755140	N	N	1052	N	00	N
90	20250213	161043	57	100.00	KSQ150		화학	N	N	N	N		N	15010	390	2	2.67	12574392450	837962	33.66	15180	15500	14620	19000	10240	14620	15005.84	7.27	0	-25218	16526	15572	14946	13992	13366	15260	13680	66	4380	100	10520	10	1	65730548	9866	40.90	8.98	12	1.27	367.00	1671.00	33100	20240311	-54.65	9790	20241209	53.32	15900	-5.60	20250212	10510	42.82	20250203	33100	-54.65	20240311	9790	53.32	20241209	1.44	N	281740	100	65 억		4778731	N	N	1052	N	00	N
91	20250213	151043	57	100.00	KSQ150		화학	N	N	N	N		N	14990	370	2	2.53	12148581760	809539	32.52	15180	15500	14620	19000	10240	14620	15006.79	7.27	0	-23371	16526	15572	14946	13992	13366	15260	13680	66	4380	100	10520	10	1	65730548	9853	40.84	8.97	12	1.23	367.00	1671.00	33100	20240311	-54.71	9790	20241209	53.12	15900	-5.72	20250212	10510	42.63	20250203	33100	-54.71	20240311	9790	53.12	20241209	1.44	N	281740	100	65 억		4778731	N	N	1021	N	00	N
92	20250213	141040	57	100.00	KSQ150		화학	N	N	N	N		N	14890	270	2	1.85	10959684760	729622	29.31	15180	15500	14620	19000	10240	14620	15021.04	7.27	0	1334	16526	15572	14946	13992	13366	15260	13680	66	4380	100	10520	10	1	65730548	9787	40.57	8.91	12	1.11	367.00	1671.00	33100	20240311	-55.02	9790	20241209	52.09	15900	-6.35	20250212	10510	41.67	20250203	33100	-55.02	20240311	9790	52.09	20241209	1.44	N	281740	100	65 억		4778731	N	N	1021	N	00	N
93	20250213	131042	57	100.00	KSQ150		화학	N	N	N	N		N	15000	380	2	2.60	10224333960	680468	27.34	15180	15500	14620	19000	10240	14620	15025.44	7.27	0	8795	16526	15572	14946	13992	13366	15260	13680	66	4380	100	10520	10	1	65730548	9860	40.87	8.98	12	1.04	367.00	1671.00	33100	20240311	-54.68	9790	20241209	53.22	15900	-5.66	20250212	10510	42.72	20250203	33100	-54.68	20240311	9790	53.22	20241209	1.44	N	281740	100	65 억		4778731	N	N	1021	N	00	N
94	20250213	121040	57	100.00	KSQ150		화학	N	N	N	N		N	14970	350	2	2.39	8942639450	595222	23.91	15180	15500	14620	19000	10240	14620	15024.04	7.27	0	3974	16526	15572	14946	13992	13366	15260	13680	66	4380	100	10520	10	1	65730548	9840	40.79	8.96	12	0.91	367.00	1671.00	33100	20240311	-54.77	9790	20241209	52.91	15900	-5.85	20250212	10510	42.44	20250203	33100	-54.77	20240311	9790	52.91	20241209	1.44	N	281740	100	65 억		4778731	N	N	1021	N	00	N
95	20250213	111040	57	100.00	KSQ150		화학	N	N	N	N		N	14970	350	2	2.39	8429097360	560997	22.54	15180	15500	14620	19000	10240	14620	15025.21	7.27	0	10525	16526	15572	14946	13992	13366	15260	13680	66	4380	100	10520	10	1	65730548	9840	40.79	8.96	12	0.85	367.00	1671.00	33100	20240311	-54.77	9790	20241209	52.91	15900	-5.85	20250212	10510	42.44	20250203	33100	-54.77	20240311	9790	52.91	20241209	1.44	N	281740	100	65 억		4778731	N	N	1021	N	00	N
96	20250213	101041	57	100.00	KSQ150		화학	N	N	N	N		N	14850	230	2	1.57	6934219150	461202	18.53	15180	15500	14620	19000	10240	14620	15035.10	7.27	0	17989	16526	15572	14946	13992	13366	15260	13680	66	4380	100	10520	10	1	65730548	9761	40.46	8.89	12	0.70	367.00	1671.00	33100	20240311	-55.14	9790	20241209	51.69	15900	-6.60	20250212	10510	41.29	20250203	33100	-55.14	20240311	9790	51.69	20241209	1.44	N	281740	100	65 억		4778731	N	N	1021	N	00	N
97	20250213	091035	57	100.00	KSQ150		화학	N	N	N	N		N	15000	380	2	2.60	3796021060	249228	10.01	15180	15500	15000	19000	10240	14620	15231.12	7.27	0	3398	16526	15572	14946	13992	13366	15260	13680	66	4380	100	10520	10	1	65730548	9860	40.87	8.98	12	0.38	367.00	1671.00	33100	20240311	-54.68	9790	20241209	53.22	15900	-5.66	20250212	10510	42.72	20250203	33100	-54.68	20240311	9790	53.22	20241209	1.44	N	281740	100	65 억		4778731	N	N	1021	N	00	N
98	20250212	161033	57	100.00	KSQ150		화학	N	N	N	N		N	14620	80	2	0.55	37174514490	2462655	188.43	15300	15900	14320	18900	10180	14540	15095.84	7.53	0	-169533	15260	14900	14340	13980	13420	15080	14160	66	4360	100	10460	10	1	65730548	9610	39.84	8.75	12	3.75	367.00	1671.00	33100	20240311	-55.83	9790	20241209	49.34	15900	-8.05	20250212	10510	39.11	20250203	33100	-55.83	20240311	9790	49.34	20241209	1.30	N	281740	100	65 억		4947022	N	N	1021	N	00	N
99	20250212	151031	57	100.00	KSQ150		화학	N	N	N	N		N	14560	20	2	0.14	36725912330	2431912	186.07	15300	15900	14320	18900	10180	14540	15101.68	7.53	0	-171280	15260	14900	14340	13980	13420	15080	14160	66	4360	100	10460	10	1	65730548	9570	39.67	8.71	12	3.70	367.00	1671.00	33100	20240311	-56.01	9790	20241209	48.72	15900	-8.43	20250212	10510	38.53	20250203	33100	-56.01	20240311	9790	48.72	20241209	1.30	N	281740	100	65 억		4947022	N	N	2553	N	00	N
100	20250212	141033	57	100.00	KSQ150		화학	N	N	N	N		N	14420	-120	5	-0.83	35378055950	2338537	178.93	15300	15900	14320	18900	10180	14540	15128.31	7.53	0	-170423	15260	14900	14340	13980	13420	15080	14160	66	4360	100	10460	10	1	65730548	9478	39.29	8.63	12	3.56	367.00	1671.00	33100	20240311	-56.44	9790	20241209	47.29	15900	-9.31	20250212	10510	37.20	20250203	33100	-56.44	20240311	9790	47.29	20241209	1.30	N	281740	100	65 억		4947022	N	N	2553	N	00	N
101	20250212	131036	57	100.00	KSQ150		화학	N	N	N	N		N	14630	90	2	0.62	32900553950	2167839	165.87	15300	15900	14400	18900	10180	14540	15176.69	7.53	0	-186004	15260	14900	14340	13980	13420	15080	14160	66	4360	100	10460	10	1	65730548	9616	39.86	8.76	12	3.30	367.00	1671.00	33100	20240311	-55.80	9790	20241209	49.44	15900	-7.99	20250212	10510	39.20	20250203	33100	-55.80	20240311	9790	49.44	20241209	1.30	N	281740	100	65 억		4947022	N	N	2553	N	00	N
102	20250212	121032	57	100.00	KSQ150		화학	N	N	N	N		N	14730	190	2	1.31	31505816170	2072838	158.60	15300	15900	14400	18900	10180	14540	15199.39	7.53	0	-173749	15260	14900	14340	13980	13420	15080	14160	66	4360	100	10460	10	1	65730548	9682	40.14	8.82	12	3.15	367.00	1671.00	33100	20240311	-55.50	9790	20241209	50.46	15900	-7.36	20250212	10510	40.15	20250203	33100	-55.50	20240311	9790	50.46	20241209	1.30	N	281740	100	65 억		4947022	N	N	2553	N	00	N
103	20250212	111030	57	100.00	KSQ150		화학	N	N	N	N		N	15060	520	2	3.58	29162277460	1914967	146.52	15300	15900	14400	18900	10180	14540	15228.64	7.53	0	-186543	15260	14900	14340	13980	13420	15080	14160	66	4360	100	10460	10	1	65730548	9899	41.04	9.01	12	2.91	367.00	1671.00	33100	20240311	-54.50	9790	20241209	53.83	15900	-5.28	20250212	10510	43.29	20250203	33100	-54.50	20240311	9790	53.83	20241209	1.30	N	281740	100	65 억		4947022	N	N	2553	N	00	N
104	20250212	101025	57	100.00	KSQ150		화학	N	N	N	N		N	15100	560	2	3.85	13600290470	911614	69.75	15300	15500	14400	18900	10180	14540	14918.96	7.53	0	-110472	15260	14900	14340	13980	13420	15080	14160	66	4360	100	10460	10	1	65730548	9925	41.14	9.04	12	1.39	367.00	1671.00	33100	20240311	-54.38	9790	20241209	54.24	15500	-2.58	20250212	10510	43.67	20250203	33100	-54.38	20240311	9790	54.24	20241209	1.30	N	281740	100	65 억		4947022	N	N	2553	N	00	N
105	20250212	090952	57	100.00	KSQ150		화학	N	N	N	N		N	14680	140	2	0.96	5566607090	372205	28.48	15300	15500	14540	18900	10180	14540	14955.87	7.53	0	-106330	15260	14900	14340	13980	13420	15080	14160	66	4360	100	10460	10	1	65730548	9649	40.00	8.79	12	0.57	367.00	1671.00	33100	20240311	-55.65	9790	20241209	49.95	15500	-5.29	20250212	10510	39.68	20250203	33100	-55.65	20240311	9790	49.95	20241209	1.30	N	281740	100	65 억		4947022	N	N	2553	N	00	N
106	20250211	161036	57	100.00	KSQ150		화학	N	N	N	N		N	14540	540	2	3.86	18333726900	1291733	44.03	13780	14700	13780	18200	9800	14000	14192.86	7.56	0	-26628	16420	15210	13170	11960	9920	15815	12565	66	4200	100	10080	10	1	65730548	9557	39.62	8.70	12	1.97	367.00	1671.00	33100	20240311	-56.07	9790	20241209	48.52	14700	-1.09	20250211	10510	38.34	20250203	33100	-56.07	20240311	9790	48.52	20241209	1.30	N	281740	100	65 억		4967542	N	N	2553	N	00	N
107	20250211	151035	57	100.00	KSQ150		화학	N	N	N	N		N	14620	620	2	4.43	16713547650	1180883	40.25	13780	14640	13780	18200	9800	14000	14153.60	7.56	0	-1715	16420	15210	13170	11960	9920	15815	12565	66	4200	100	10080	10	1	65730548	9610	39.84	8.75	12	1.80	367.00	1671.00	33100	20240311	-55.83	9790	20241209	49.34	14640	-0.14	20250211	10510	39.11	20250203	33100	-55.83	20240311	9790	49.34	20241209	1.30	N	281740	100	65 억		4967542	N	N	7976	N	00	N
108	20250211	141034	57	100.00	KSQ150		화학	N	N	N	N		N	14280	280	2	2.00	10839356960	774651	26.41	13780	14290	13780	18200	9800	14000	13992.56	7.56	0	22040	16420	15210	13170	11960	9920	15815	12565	66	4200	100	10080	10	1	65730548	9386	38.91	8.55	12	1.18	367.00	1671.00	33100	20240311	-56.86	9790	20241209	45.86	14380	-0.70	20250210	10510	35.87	20250203	33100	-56.86	20240311	9790	45.86	20241209	1.30	N	281740	100	65 억		4967542	N	N	7976	N	00	N
109	20250211	131035	57	100.00	KSQ150		화학	N	N	N	N		N	13990	-10	5	-0.07	8357135380	599067	20.42	13780	14180	13780	18200	9800	14000	13950.15	7.56	0	28866	16420	15210	13170	11960	9920	15815	12565	66	4200	100	10080	10	1	65730548	9196	38.12	8.37	12	0.91	367.00	1671.00	33100	20240311	-57.73	9790	20241209	42.90	14380	-2.71	20250210	10510	33.11	20250203	33100	-57.73	20240311	9790	42.90	20241209	1.30	N	281740	100	65 억		4967542	N	N	7976	N	00	N
110	20250211	121033	57	100.00	KSQ150		화학	N	N	N	N		N	13880	-120	5	-0.86	6412195200	460520	15.70	13780	14140	13780	18200	9800	14000	13923.60	7.56	0	39657	16420	15210	13170	11960	9920	15815	12565	66	4200	100	10080	10	1	65730548	9123	37.82	8.31	12	0.70	367.00	1671.00	33100	20240311	-58.07	9790	20241209	41.78	14380	-3.48	20250210	10510	32.06	20250203	33100	-58.07	20240311	9790	41.78	20241209	1.30	N	281740	100	65 억		4967542	N	N	7976	N	00	N
111	20250211	111035	57	100.00	KSQ150		화학	N	N	N	N		N	13990	-10	5	-0.07	5638433630	404748	13.80	13780	14140	13780	18200	9800	14000	13930.51	7.56	0	31193	16420	15210	13170	11960	9920	15815	12565	66	4200	100	10080	10	1	65730548	9196	38.12	8.37	12	0.62	367.00	1671.00	33100	20240311	-57.73	9790	20241209	42.90	14380	-2.71	20250210	10510	33.11	20250203	33100	-57.73	20240311	9790	42.90	20241209	1.30	N	281740	100	65 억		4967542	N	N	7976	N	00	N
112	20250211	101035	57	100.00	KSQ150		화학	N	N	N	N		N	13960	-40	5	-0.29	4752740010	340962	11.62	13780	14140	13780	18200	9800	14000	13938.98	7.56	0	18677	16420	15210	13170	11960	9920	15815	12565	66	4200	100	10080	10	1	65730548	9176	38.04	8.35	12	0.52	367.00	1671.00	33100	20240311	-57.82	9790	20241209	42.59	14380	-2.92	20250210	10510	32.83	20250203	33100	-57.82	20240311	9790	42.59	20241209	1.30	N	281740	100	65 억		4967542	N	N	7976	N	00	N
113	20250211	091039	57	100.00	KSQ150		화학	N	N	N	N		N	13970	-30	5	-0.21	1634844950	117532	4.01	13780	14100	13780	18200	9800	14000	13908.79	7.56	0	11337	16420	15210	13170	11960	9920	15815	12565	66	4200	100	10080	10	1	65730548	9183	38.07	8.36	12	0.18	367.00	1671.00	33100	20240311	-57.79	9790	20241209	42.70	14380	-2.85	20250210	10510	32.92	20250203	33100	-57.79	20240311	9790	42.70	20241209	1.30	N	281740	100	65 억		4967542	N	N	7976	N	00	N
114	20250210	161028	57	100.00	KSQ150		화학	N	N	N	N		N	14000	2600	2	22.81	38996776560	2904326	1623.32	11210	14380	11130	14820	7980	11400	13425.70	7.49	0	26011	11700	11550	11330	11180	10960	11625	11255	66	3420	100	8200	10	1	65730548	9202	38.15	8.38	12	4.42	367.00	1671.00	33100	20240311	-57.70	9790	20241209	43.00	14380	-2.64	20250210	10510	33.21	20250203	33100	-57.70	20240311	9790	43.00	20241209	1.28	N	281740	100	65 억		4925354	N	N	7976	N	00	N
115	20250210	151028	57	100.00	KSQ150		화학	N	N	N	N		N	13900	2500	2	21.93	36915724260	2754578	1539.62	11210	14380	11130	14820	7980	11400	13401.90	7.49	0	6899	11700	11550	11330	11180	10960	11625	11255	66	3420	100	8200	10	1	65730548	9137	37.87	8.32	12	4.19	367.00	1671.00	33100	20240311	-58.01	9790	20241209	41.98	14380	-3.34	20250210	10510	32.25	20250203	33100	-58.01	20240311	9790	41.98	20241209	1.28	N	281740	100	65 억		4925354	N	N	2608	N	00	N
116	20250210	141027	57	100.00	KSQ150		화학	N	N	N	N		N	14100	2700	2	23.68	26669400230	2020596	1129.37	11210	14380	11130	14820	7980	11400	13199.16	7.49	0	22802	11700	11550	11330	11180	10960	11625	11255	66	3420	100	8200	10	1	65730548	9268	38.42	8.44	12	3.07	367.00	1671.00	33100	20240311	-57.40	9790	20241209	44.02	14380	-1.95	20250210	10510	34.16	20250203	33100	-57.40	20240311	9790	44.02	20241209	1.28	N	281740	100	65 억		4925354	N	N	2608	N	00	N
117	20250210	131030	57	100.00	KSQ150		화학	N	N	N	N		N	12530	1130	2	9.91	9030549110	737180	412.03	11210	12780	11130	14820	7980	11400	12250.62	7.49	0	86780	11700	11550	11330	11180	10960	11625	11255	66	3420	100	8200	10	1	65730548	8236	34.14	7.50	12	1.12	367.00	1671.00	33100	20240311	-62.15	9790	20241209	27.99	12780	-1.96	20250210	10510	19.22	20250203	33100	-62.15	20240311	9790	27.99	20241209	1.28	N	281740	100	65 억		4925354	N	N	2608	N	00	N
118	20250210	121024	57	100.00	KSQ150		화학	N	N	N	N		N	12520	1120	2	9.82	8650157020	706743	395.02	11210	12780	11130	14820	7980	11400	12239.98	7.49	0	79536	11700	11550	11330	11180	10960	11625	11255	66	3420	100	8200	10	1	65730548	8229	34.11	7.49	12	1.08	367.00	1671.00	33100	20240311	-62.18	9790	20241209	27.89	12780	-2.03	20250210	10510	19.12	20250203	33100	-62.18	20240311	9790	27.89	20241209	1.28	N	281740	100	65 억		4925354	N	N	2608	N	00	N
119	20250210	111021	57	100.00	KSQ150		화학	N	N	N	N		N	12430	1030	2	9.04	7749927080	634578	354.69	11210	12780	11130	14820	7980	11400	12213.28	7.49	0	63105	11700	11550	11330	11180	10960	11625	11255	66	3420	100	8200	10	1	65730548	8170	33.87	7.44	12	0.97	367.00	1671.00	33100	20240311	-62.45	9790	20241209	26.97	12780	-2.74	20250210	10510	18.27	20250203	33100	-62.45	20240311	9790	26.97	20241209	1.28	N	281740	100	65 억		4925354	N	N	2608	N	00	N
120	20250210	101020	57	100.00	KSQ150		화학	N	N	N	N		N	12300	900	2	7.89	3736347300	313500	175.22	11210	12340	11130	14820	7980	11400	11918.88	7.49	0	42707	11700	11550	11330	11180	10960	11625	11255	66	3420	100	8200	10	1	65730548	8085	33.51	7.36	12	0.48	367.00	1671.00	33100	20240311	-62.84	9790	20241209	25.64	12670	-2.92	20250116	10510	17.03	20250203	33100	-62.84	20240311	9790	25.64	20241209	1.28	N	281740	100	65 억		4925354	N	N	2608	N	00	N
121	20250210	091018	57	100.00	KSQ150		화학	N	N	N	N		N	11500	100	2	0.88	403144020	35569	19.88	11210	11580	11130	14820	7980	11400	11333.33	7.49	0	118	11700	11550	11330	11180	10960	11625	11255	66	3420	100	8200	10	1	65730548	7559	31.34	6.88	12	0.05	367.00	1671.00	33100	20240311	-65.26	9790	20241209	17.47	12670	-9.23	20250116	10510	9.42	20250203	33100	-65.26	20240311	9790	17.47	20241209	1.28	N	281740	100	65 억		4925354	N	N	2608	N	00	N
122	20250207	161008	57	100.00	KSQ150		화학	N	N	N	N		N	11400	100	2	0.88	2019517740	178625	135.24	11300	11480	11110	14690	7910	11300	11305.41	7.45	0	20123	11546	11422	11276	11152	11006	11350	11080	66	3390	100	8130	10	1	65730548	7493	31.06	6.82	12	0.27	367.00	1671.00	33100	20240311	-65.56	9790	20241209	16.45	12670	-10.02	20250116	10510	8.47	20250203	33100	-65.56	20240311	9790	16.45	20241209	1.33	N	281740	100	65 억		4897997	N	N	2608	N	00	N
123	20250207	151010	57	100.00	KSQ150		화학	N	N	N	N		N	11400	100	2	0.88	1888058330	167090	126.51	11300	11480	11110	14690	7910	11300	11299.65	7.45	0	17598	11546	11422	11276	11152	11006	11350	11080	66	3390	100	8130	10	1	65730548	7493	31.06	6.82	12	0.25	367.00	1671.00	33100	20240311	-65.56	9790	20241209	16.45	12670	-10.02	20250116	10510	8.47	20250203	33100	-65.56	20240311	9790	16.45	20241209	1.33	N	281740	100	65 억		4897997	N	N	1565	N	00	N
124	20250207	141011	57	100.00	KSQ150		화학	N	N	N	N		N	11410	110	2	0.97	1522854180	135099	102.29	11300	11480	11110	14690	7910	11300	11272.14	7.45	0	8106	11546	11422	11276	11152	11006	11350	11080	66	3390	100	8130	10	1	65730548	7500	31.09	6.83	12	0.21	367.00	1671.00	33100	20240311	-65.53	9790	20241209	16.55	12670	-9.94	20250116	10510	8.56	20250203	33100	-65.53	20240311	9790	16.55	20241209	1.33	N	281740	100	65 억		4897997	N	N	1565	N	00	N
125	20250207	131008	57	100.00	KSQ150		화학	N	N	N	N		N	11320	20	2	0.18	1241112590	110300	83.51	11300	11480	11110	14690	7910	11300	11252.15	7.45	0	4589	11546	11422	11276	11152	11006	11350	11080	66	3390	100	8130	10	1	65730548	7441	30.84	6.77	12	0.17	367.00	1671.00	33100	20240311	-65.80	9790	20241209	15.63	12670	-10.66	20250116	10510	7.71	20250203	33100	-65.80	20240311	9790	15.63	20241209	1.33	N	281740	100	65 억		4897997	N	N	1565	N	00	N
126	20250207	121006	57	100.00	KSQ150		화학	N	N	N	N		N	11260	-40	5	-0.35	1065037040	94718	71.71	11300	11480	11110	14690	7910	11300	11244.29	7.45	0	528	11546	11422	11276	11152	11006	11350	11080	66	3390	100	8130	10	1	65730548	7401	30.68	6.74	12	0.14	367.00	1671.00	33100	20240311	-65.98	9790	20241209	15.02	12670	-11.13	20250116	10510	7.14	20250203	33100	-65.98	20240311	9790	15.02	20241209	1.33	N	281740	100	65 억		4897997	N	N	1565	N	00	N
127	20250207	111005	57	100.00	KSQ150		화학	N	N	N	N		N	11200	-100	5	-0.88	805849460	71701	54.29	11300	11480	11110	14690	7910	11300	11239.03	7.45	0	-9478	11546	11422	11276	11152	11006	11350	11080	66	3390	100	8130	10	1	65730548	7362	30.52	6.70	12	0.11	367.00	1671.00	33100	20240311	-66.16	9790	20241209	14.40	12670	-11.60	20250116	10510	6.57	20250203	33100	-66.16	20240311	9790	14.40	20241209	1.33	N	281740	100	65 억		4897997	N	N	1565	N	00	N
128	20250207	101010	57	100.00	KSQ150		화학	N	N	N	N		N	11150	-150	5	-1.33	553262170	49155	37.22	11300	11480	11110	14690	7910	11300	11255.46	7.45	0	-11551	11546	11422	11276	11152	11006	11350	11080	66	3390	100	8130	10	1	65730548	7329	30.38	6.67	12	0.07	367.00	1671.00	33100	20240311	-66.31	9790	20241209	13.89	12670	-12.00	20250116	10510	6.09	20250203	33100	-66.31	20240311	9790	13.89	20241209	1.33	N	281740	100	65 억		4897997	N	N	1565	N	00	N
129	20250207	091015	57	100.00	KSQ150		화학	N	N	N	N		N	11310	10	2	0.09	135482650	12083	9.15	11300	11320	11110	14690	7910	11300	11212.67	7.45	0	-2895	11546	11422	11276	11152	11006	11350	11080	66	3390	100	8130	10	1	65730548	7434	30.82	6.77	12	0.02	367.00	1671.00	33100	20240311	-65.83	9790	20241209	15.53	12670	-10.73	20250116	10510	7.61	20250203	33100	-65.83	20240311	9790	15.53	20241209	1.33	N	281740	100	65 억		4897997	N	N	1565	N	00	N
130	20250206	160943	57	100.00	KSQ150		화학	N	N	N	N		N	11300	0	3	0.00	1479602130	131619	53.96	11310	11400	11130	14690	7910	11300	11241.34	7.29	0	-23140	11826	11562	11096	10832	10366	11695	10965	66	3390	100	8130	10	1	65730548	7428	30.79	6.76	12	0.20	367.00	1671.00	33100	20240311	-65.86	9790	20241209	15.42	12670	-10.81	20250116	10510	7.52	20250203	33100	-65.86	20240311	9790	15.42	20241209	1.34	N	281740	100	65 억		4790479	N	N	1565	N	00	N
131	20250206	150948	57	100.00	KSQ150		화학	N	N	N	N		N	11270	-30	5	-0.27	1392571860	123907	50.80	11310	11400	11130	14690	7910	11300	11238.85	7.29	0	-22888	11826	11562	11096	10832	10366	11695	10965	66	3390	100	8130	10	1	65730548	7408	30.71	6.74	12	0.19	367.00	1671.00	33100	20240311	-65.95	9790	20241209	15.12	12670	-11.05	20250116	10510	7.23	20250203	33100	-65.95	20240311	9790	15.12	20241209	1.34	N	281740	100	65 억		4790479	N	N	1677	N	00	N
132	20250206	140948	57	100.00	KSQ150		화학	N	N	N	N		N	11230	-70	5	-0.62	1110373580	98777	40.50	11310	11400	11130	14690	7910	11300	11241.22	7.29	0	-19017	11826	11562	11096	10832	10366	11695	10965	66	3390	100	8130	10	1	65730548	7382	30.60	6.72	12	0.15	367.00	1671.00	33100	20240311	-66.07	9790	20241209	14.71	12670	-11.37	20250116	10510	6.85	20250203	33100	-66.07	20240311	9790	14.71	20241209	1.34	N	281740	100	65 억		4790479	N	N	1677	N	00	N
133	20250206	130945	57	100.00	KSQ150		화학	N	N	N	N		N	11280	-20	5	-0.18	987202870	87826	36.01	11310	11400	11130	14690	7910	11300	11240.44	7.29	0	-14672	11826	11562	11096	10832	10366	11695	10965	66	3390	100	8130	10	1	65730548	7414	30.74	6.75	12	0.13	367.00	1671.00	33100	20240311	-65.92	9790	20241209	15.22	12670	-10.97	20250116	10510	7.33	20250203	33100	-65.92	20240311	9790	15.22	20241209	1.34	N	281740	100	65 억		4790479	N	N	1677	N	00	N
134	20250206	120942	57	100.00	KSQ150		화학	N	N	N	N		N	11240	-60	5	-0.53	882233020	78497	32.18	11310	11400	11130	14690	7910	11300	11239.07	7.29	0	-19317	11826	11562	11096	10832	10366	11695	10965	66	3390	100	8130	10	1	65730548	7388	30.63	6.73	12	0.12	367.00	1671.00	33100	20240311	-66.04	9790	20241209	14.81	12670	-11.29	20250116	10510	6.95	20250203	33100	-66.04	20240311	9790	14.81	20241209	1.34	N	281740	100	65 억		4790479	N	N	1677	N	00	N
135	20250206	110937	57	100.00	KSQ150		화학	N	N	N	N		N	11180	-120	5	-1.06	749880390	66722	27.36	11310	11400	11130	14690	7910	11300	11238.88	7.29	0	-22644	11826	11562	11096	10832	10366	11695	10965	66	3390	100	8130	10	1	65730548	7349	30.46	6.69	12	0.10	367.00	1671.00	33100	20240311	-66.22	9790	20241209	14.20	12670	-11.76	20250116	10510	6.37	20250203	33100	-66.22	20240311	9790	14.20	20241209	1.34	N	281740	100	65 억		4790479	N	N	1677	N	00	N
136	20250206	100937	57	100.00	KSQ150		화학	N	N	N	N		N	11210	-90	5	-0.80	623985020	55452	22.73	11310	11400	11140	14690	7910	11300	11252.71	7.29	0	-21186	11826	11562	11096	10832	10366	11695	10965	66	3390	100	8130	10	1	65730548	7368	30.54	6.71	12	0.08	367.00	1671.00	33100	20240311	-66.13	9790	20241209	14.50	12670	-11.52	20250116	10510	6.66	20250203	33100	-66.13	20240311	9790	14.50	20241209	1.34	N	281740	100	65 억		4790479	N	N	1677	N	00	N
137	20250206	090949	57	100.00	KSQ150		화학	N	N	N	N		N	11260	-40	5	-0.35	225938130	19983	8.19	11310	11400	11240	14690	7910	11300	11306.52	7.29	0	-12292	11826	11562	11096	10832	10366	11695	10965	66	3390	100	8130	10	1	65730548	7401	30.68	6.74	12	0.03	367.00	1671.00	33100	20240311	-65.98	9790	20241209	15.02	12670	-11.13	20250116	10510	7.14	20250203	33100	-65.98	20240311	9790	15.02	20241209	1.34	N	281740	100	65 억		4790479	N	N	1677	N	00	N
138	20250205	160934	57	100.00	KSQ150		화학	N	N	N	N		N	11300	630	2	5.90	2702988450	243214	117.15	10650	11360	10630	13870	7470	10670	11113.38	7.13	0	100402	11076	10872	10766	10562	10456	10820	10510	66	3200	100	7680	10	1	65730548	7428	30.79	6.76	12	0.37	367.00	1671.00	33100	20240311	-65.86	9790	20241209	15.42	12670	-10.81	20250116	10510	7.52	20250203	33100	-65.86	20240311	9790	15.42	20241209	1.35	N	281740	100	65 억		4684960	N	N	1677	N	00	N
139	20250205	150937	57	100.00	KSQ150		화학	N	N	N	N		N	11250	580	2	5.44	2604232930	234458	112.93	10650	11360	10630	13870	7470	10670	11107.46	7.13	0	98923	11076	10872	10766	10562	10456	10820	10510	66	3200	100	7680	10	1	65730548	7395	30.65	6.73	12	0.36	367.00	1671.00	33100	20240311	-66.01	9790	20241209	14.91	12670	-11.21	20250116	10510	7.04	20250203	33100	-66.01	20240311	9790	14.91	20241209	1.35	N	281740	100	65 억		4684960	N	N	4064	N	00	N
140	20250205	140937	57	100.00	KSQ150		화학	N	N	N	N		N	11320	650	2	6.09	2275046090	205379	98.93	10650	11340	10630	13870	7470	10670	11077.31	7.13	0	99706	11076	10872	10766	10562	10456	10820	10510	66	3200	100	7680	10	1	65730548	7441	30.84	6.77	12	0.31	367.00	1671.00	33100	20240311	-65.80	9790	20241209	15.63	12670	-10.66	20250116	10510	7.71	20250203	33100	-65.80	20240311	9790	15.63	20241209	1.35	N	281740	100	65 억		4684960	N	N	4064	N	00	N
141	20250205	130934	57	100.00	KSQ150		화학	N	N	N	N		N	11240	570	2	5.34	2022153830	182956	88.13	10650	11340	10630	13870	7470	10670	11052.68	7.13	0	91488	11076	10872	10766	10562	10456	10820	10510	66	3200	100	7680	10	1	65730548	7388	30.63	6.73	12	0.28	367.00	1671.00	33100	20240311	-66.04	9790	20241209	14.81	12670	-11.29	20250116	10510	6.95	20250203	33100	-66.04	20240311	9790	14.81	20241209	1.35	N	281740	100	65 억		4684960	N	N	4064	N	00	N
142	20250205	120939	57	100.00	KSQ150		화학	N	N	N	N		N	11310	640	2	6.00	1854439500	168036	80.94	10650	11340	10630	13870	7470	10670	11035.97	7.13	0	86558	11076	10872	10766	10562	10456	10820	10510	66	3200	100	7680	10	1	65730548	7434	30.82	6.77	12	0.26	367.00	1671.00	33100	20240311	-65.83	9790	20241209	15.53	12670	-10.73	20250116	10510	7.61	20250203	33100	-65.83	20240311	9790	15.53	20241209	1.35	N	281740	100	65 억		4684960	N	N	4064	N	00	N
143	20250205	110933	57	100.00	KSQ150		화학	N	N	N	N		N	11100	430	2	4.03	1308140030	119322	57.48	10650	11180	10630	13870	7470	10670	10963.11	7.13	0	55427	11076	10872	10766	10562	10456	10820	10510	66	3200	100	7680	10	1	65730548	7296	30.25	6.64	12	0.18	367.00	1671.00	33100	20240311	-66.47	9790	20241209	13.38	12670	-12.39	20250116	10510	5.61	20250203	33100	-66.47	20240311	9790	13.38	20241209	1.35	N	281740	100	65 억		4684960	N	N	4064	N	00	N
144	20250205	100946	57	100.00	KSQ150		화학	N	N	N	N		N	10930	260	2	2.44	801647590	73482	35.39	10650	11040	10630	13870	7470	10670	10909.44	7.13	0	29484	11076	10872	10766	10562	10456	10820	10510	66	3200	100	7680	10	1	65730548	7184	29.78	6.54	12	0.11	367.00	1671.00	33100	20240311	-66.98	9790	20241209	11.64	12670	-13.73	20250116	10510	4.00	20250203	33100	-66.98	20240311	9790	11.64	20241209	1.35	N	281740	100	65 억		4684960	N	N	4064	N	00	N
145	20250205	090950	57	100.00	KSQ150		화학	N	N	N	N		N	10780	110	2	1.03	266259830	24679	11.89	10650	10930	10630	13870	7470	10670	10788.92	7.13	0	11708	11076	10872	10766	10562	10456	10820	10510	66	3200	100	7680	10	1	65730548	7086	29.37	6.45	12	0.04	367.00	1671.00	33100	20240311	-67.43	9790	20241209	10.11	12670	-14.92	20250116	10510	2.57	20250203	33100	-67.43	20240311	9790	10.11	20241209	1.35	N	281740	100	65 억		4684960	N	N	4064	N	00	N
146	20250204	160915	57	100.00	KSQ150		화학	N	N	N	N		N	10670	90	2	0.85	2227670660	206196	67.87	10710	10970	10660	13750	7410	10580	10805.19	7.07	0	15857	11586	11082	10796	10292	10006	10940	10150	66	3170	100	7610	10	1	65730548	7013	29.07	6.39	12	0.31	367.00	1671.00	33100	20240311	-67.76	9790	20241209	8.99	12670	-15.79	20250116	10510	1.52	20250203	33100	-67.76	20240311	9790	8.99	20241209	1.35	N	281740	100	65 억		4647109	N	N	4063	N	00	N
147	20250204	150926	57	100.00	KSQ150		화학	N	N	N	N		N	10770	190	2	1.80	2102044610	194450	64.01	10710	10970	10660	13750	7410	10580	10810.44	7.07	0	13882	11586	11082	10796	10292	10006	10940	10150	66	3170	100	7610	10	1	65730548	7079	29.35	6.45	12	0.30	367.00	1671.00	33100	20240311	-67.46	9790	20241209	10.01	12670	-15.00	20250116	10510	2.47	20250203	33100	-67.46	20240311	9790	10.01	20241209	1.35	N	281740	100	65 억		4647109	N	N	4447	N	00	N
148	20250204	140926	57	100.00	KSQ150		화학	N	N	N	N		N	10700	120	2	1.13	1863265270	172191	56.68	10710	10970	10700	13750	7410	10580	10821.20	7.07	0	14688	11586	11082	10796	10292	10006	10940	10150	66	3170	100	7610	10	1	65730548	7033	29.16	6.40	12	0.26	367.00	1671.00	33100	20240311	-67.67	9790	20241209	9.30	12670	-15.55	20250116	10510	1.81	20250203	33100	-67.67	20240311	9790	9.30	20241209	1.35	N	281740	100	65 억		4647109	N	N	4447	N	00	N
149	20250204	130929	57	100.00	KSQ150		화학	N	N	N	N		N	10870	290	2	2.74	1561456990	144170	47.46	10710	10970	10700	13750	7410	10580	10831.01	7.07	0	27865	11586	11082	10796	10292	10006	10940	10150	66	3170	100	7610	10	1	65730548	7145	29.62	6.51	12	0.22	367.00	1671.00	33100	20240311	-67.16	9790	20241209	11.03	12670	-14.21	20250116	10510	3.43	20250203	33100	-67.16	20240311	9790	11.03	20241209	1.35	N	281740	100	65 억		4647109	N	N	4447	N	00	N
150	20250204	120938	57	100.00	KSQ150		화학	N	N	N	N		N	10850	270	2	2.55	1253642050	115823	38.13	10710	10970	10700	13750	7410	10580	10824.20	7.07	0	24257	11586	11082	10796	10292	10006	10940	10150	66	3170	100	7610	10	1	65730548	7132	29.56	6.49	12	0.18	367.00	1671.00	33100	20240311	-67.22	9790	20241209	10.83	12670	-14.36	20250116	10510	3.24	20250203	33100	-67.22	20240311	9790	10.83	20241209	1.35	N	281740	100	65 억		4647109	N	N	4447	N	00	N
151	20250204	110919	57	100.00	KSQ150		화학	N	N	N	N		N	10830	250	2	2.36	1072282100	99070	32.61	10710	10970	10700	13750	7410	10580	10823.97	7.07	0	23442	11586	11082	10796	10292	10006	10940	10150	66	3170	100	7610	10	1	65730548	7119	29.51	6.48	12	0.15	367.00	1671.00	33100	20240311	-67.28	9790	20241209	10.62	12670	-14.52	20250116	10510	3.04	20250203	33100	-67.28	20240311	9790	10.62	20241209	1.35	N	281740	100	65 억		4647109	N	N	4447	N	00	N
152	20250204	100924	57	100.00	KSQ150		화학	N	N	N	N		N	10830	250	2	2.36	822623000	75978	25.01	10710	10970	10700	13750	7410	10580	10827.77	7.07	0	30949	11586	11082	10796	10292	10006	10940	10150	66	3170	100	7610	10	1	65730548	7119	29.51	6.48	12	0.12	367.00	1671.00	33100	20240311	-67.28	9790	20241209	10.62	12670	-14.52	20250116	10510	3.04	20250203	33100	-67.28	20240311	9790	10.62	20241209	1.35	N	281740	100	65 억		4647109	N	N	4447	N	00	N
153	20250204	090924	57	100.00	KSQ150		화학	N	N	N	N		N	10810	230	2	2.17	206193310	19080	6.28	10710	10970	10700	13750	7410	10580	10809.18	7.07	0	4971	11586	11082	10796	10292	10006	10940	10150	66	3170	100	7610	10	1	65730548	7105	29.46	6.47	12	0.03	367.00	1671.00	33100	20240311	-67.34	9790	20241209	10.42	12670	-14.68	20250116	10510	2.85	20250203	33100	-67.34	20240311	9790	10.42	20241209	1.35	N	281740	100	65 억		4647109	N	N	4447	N	00	N