KissMeData/348370/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	161257	57	100.00	KSQ150		화학	N	N	N	N		Y	105100	-16400	5	-13.50	173443743100	1614782	793.68	118000	118700	105100	157900	85100	121500	107411.76	11.90	0	-259090	127766	124632	121866	118732	115966	123250	117350	106	36400	500	85050	100	1	21194296	22275	-37.24	6.86	12	7.62	-2822.00	15316.00	394500	20240408	-73.36	101700	20250217	3.34	158100	-33.52	20250115	101700	3.34	20250217	394500	-73.36	20240408	101700	3.34	20250217	0.88	N	348370	500	105 억		2522413	N	N	1559	N	00	N
3	20250228	151302	57	100.00	KSQ150		화학	N	N	N	N		Y	107200	-14300	5	-11.77	77871757000	705894	346.95	118000	118700	105500	157900	85100	121500	110316.26	11.90	0	-273915	127766	124632	121866	118732	115966	123250	117350	106	36400	500	85050	100	1	21194296	22720	-37.99	7.00	12	3.33	-2822.00	15316.00	394500	20240408	-72.83	101700	20250217	5.41	158100	-32.19	20250115	101700	5.41	20250217	394500	-72.83	20240408	101700	5.41	20250217	0.88	N	348370	500	105 억		2522413	N	N	2894	N	00	N
4	20250228	141303	57	100.00	KSQ150		화학	N	N	N	N		Y	106200	-15300	5	-12.59	59000496600	529046	260.03	118000	118700	106200	157900	85100	121500	111522.15	11.90	0	-185936	127766	124632	121866	118732	115966	123250	117350	106	36400	500	85050	100	1	21194296	22508	-37.63	6.93	12	2.50	-2822.00	15316.00	394500	20240408	-73.08	101700	20250217	4.42	158100	-32.83	20250115	101700	4.42	20250217	394500	-73.08	20240408	101700	4.42	20250217	0.88	N	348370	500	105 억		2522413	N	N	2894	N	00	N
5	20250228	131255	57	100.00	KSQ150		화학	N	N	N	N		Y	109100	-12400	5	-10.21	38718732700	341460	167.83	118000	118700	109100	157900	85100	121500	113391.35	11.90	0	-91466	127766	124632	121866	118732	115966	123250	117350	106	36400	500	85050	100	1	21194296	23123	-38.66	7.12	12	1.61	-2822.00	15316.00	394500	20240408	-72.34	101700	20250217	7.28	158100	-30.99	20250115	101700	7.28	20250217	394500	-72.34	20240408	101700	7.28	20250217	0.88	N	348370	500	105 억		2522413	N	N	2894	N	00	N
6	20250228	121250	57	100.00	KSQ150		화학	N	N	N	N		Y	112600	-8900	5	-7.33	25790376200	224760	110.47	118000	118700	112500	157900	85100	121500	114745.84	11.90	0	-32619	127766	124632	121866	118732	115966	123250	117350	106	36400	500	85050	100	1	21194296	23865	-39.90	7.35	12	1.06	-2822.00	15316.00	394500	20240408	-71.46	101700	20250217	10.72	158100	-28.78	20250115	101700	10.72	20250217	394500	-71.46	20240408	101700	10.72	20250217	0.88	N	348370	500	105 억		2522413	N	N	2894	N	00	N
7	20250228	111254	57	100.00	KSQ150		화학	N	N	N	N		Y	114400	-7100	5	-5.84	21632720200	188060	92.43	118000	118700	112500	157900	85100	121500	115030.43	11.90	0	-31848	127766	124632	121866	118732	115966	123250	117350	106	36400	500	85050	100	1	21194296	24246	-40.54	7.47	12	0.89	-2822.00	15316.00	394500	20240408	-71.00	101700	20250217	12.49	158100	-27.64	20250115	101700	12.49	20250217	394500	-71.00	20240408	101700	12.49	20250217	0.88	N	348370	500	105 억		2522413	N	N	2894	N	00	N
8	20250228	101253	57	100.00	KSQ150		화학	N	N	N	N		Y	113500	-8000	5	-6.58	14278217800	123319	60.61	118000	118700	113100	157900	85100	121500	115782.09	11.90	0	-22680	127766	124632	121866	118732	115966	123250	117350	106	36400	500	85050	100	1	21194296	24056	-40.22	7.41	12	0.58	-2822.00	15316.00	394500	20240408	-71.23	101700	20250217	11.60	158100	-28.21	20250115	101700	11.60	20250217	394500	-71.23	20240408	101700	11.60	20250217	0.88	N	348370	500	105 억		2522413	N	N	2894	N	00	N
9	20250228	091257	57	100.00	KSQ150		화학	N	N	N	N		Y	117300	-4200	5	-3.46	3480155600	29548	14.52	118000	118700	117100	157900	85100	121500	117777.85	11.90	0	-1293	127766	124632	121866	118732	115966	123250	117350	106	36400	500	85050	100	1	21194296	24861	-41.57	7.66	12	0.14	-2822.00	15316.00	394500	20240408	-70.27	101700	20250217	15.34	158100	-25.81	20250115	101700	15.34	20250217	394500	-70.27	20240408	101700	15.34	20250217	0.88	N	348370	500	105 억		2522413	N	N	2894	N	00	N
10	20250227	161241	57	100.00	KSQ150		화학	N	N	N	N		Y	121500	-2900	5	-2.33	24530823800	202281	83.22	124400	125000	119100	161700	87100	124400	121267.31	12.00	0	-39926	131866	128132	123166	119432	114466	130000	121300	106	37300	500	87080	100	1	21194296	25751	-43.05	7.93	12	0.95	-2822.00	15316.00	394500	20240408	-69.20	101700	20250217	19.47	158100	-23.15	20250115	101700	19.47	20250217	394500	-69.20	20240408	101700	19.47	20250217	0.88	N	348370	500	105 억		2542783	N	N	2894	N	00	N
11	20250227	151243	57	100.00	KSQ150		화학	N	N	N	N		Y	119500	-4900	5	-3.94	21899941400	180475	74.25	124400	125000	119100	161700	87100	124400	121343.97	12.00	0	-33980	131866	128132	123166	119432	114466	130000	121300	106	37300	500	87080	100	1	21194296	25327	-42.35	7.80	12	0.85	-2822.00	15316.00	394500	20240408	-69.71	101700	20250217	17.50	158100	-24.41	20250115	101700	17.50	20250217	394500	-69.71	20240408	101700	17.50	20250217	0.88	N	348370	500	105 억		2542783	N	N	755	N	00	N
12	20250227	141245	57	100.00	KSQ150		화학	N	N	N	N		Y	120800	-3600	5	-2.89	17571805600	144438	59.42	124400	125000	119500	161700	87100	124400	121653.98	12.00	0	-25061	131866	128132	123166	119432	114466	130000	121300	106	37300	500	87080	100	1	21194296	25603	-42.81	7.89	12	0.68	-2822.00	15316.00	394500	20240408	-69.38	101700	20250217	18.78	158100	-23.59	20250115	101700	18.78	20250217	394500	-69.38	20240408	101700	18.78	20250217	0.88	N	348370	500	105 억		2542783	N	N	755	N	00	N
13	20250227	131244	57	100.00	KSQ150		화학	N	N	N	N		Y	120700	-3700	5	-2.97	14052943500	115173	47.38	124400	125000	120500	161700	87100	124400	122013.32	12.00	0	-17114	131866	128132	123166	119432	114466	130000	121300	106	37300	500	87080	100	1	21194296	25582	-42.77	7.88	12	0.54	-2822.00	15316.00	394500	20240408	-69.40	101700	20250217	18.68	158100	-23.66	20250115	101700	18.68	20250217	394500	-69.40	20240408	101700	18.68	20250217	0.88	N	348370	500	105 억		2542783	N	N	755	N	00	N
14	20250227	121239	57	100.00	KSQ150		화학	N	N	N	N		Y	121000	-3400	5	-2.73	12371165200	101237	41.65	124400	125000	120500	161700	87100	124400	122197.27	12.00	0	-12497	131866	128132	123166	119432	114466	130000	121300	106	37300	500	87080	100	1	21194296	25645	-42.88	7.90	12	0.48	-2822.00	15316.00	394500	20240408	-69.33	101700	20250217	18.98	158100	-23.47	20250115	101700	18.98	20250217	394500	-69.33	20240408	101700	18.98	20250217	0.88	N	348370	500	105 억		2542783	N	N	755	N	00	N
15	20250227	111250	57	100.00	KSQ150		화학	N	N	N	N		Y	120800	-3600	5	-2.89	10836654800	88565	36.44	124400	125000	120600	161700	87100	124400	122355.28	12.00	0	-12961	131866	128132	123166	119432	114466	130000	121300	106	37300	500	87080	100	1	21194296	25603	-42.81	7.89	12	0.42	-2822.00	15316.00	394500	20240408	-69.38	101700	20250217	18.78	158100	-23.59	20250115	101700	18.78	20250217	394500	-69.38	20240408	101700	18.78	20250217	0.88	N	348370	500	105 억		2542783	N	N	755	N	00	N
16	20250227	101323	57	100.00	KSQ150		화학	N	N	N	N		Y	122600	-1800	5	-1.45	7942344300	64729	26.63	124400	125000	121100	161700	87100	124400	122698.14	12.00	0	-4290	131866	128132	123166	119432	114466	130000	121300	106	37300	500	87080	100	1	21194296	25984	-43.44	8.00	12	0.31	-2822.00	15316.00	394500	20240408	-68.92	101700	20250217	20.55	158100	-22.45	20250115	101700	20.55	20250217	394500	-68.92	20240408	101700	20.55	20250217	0.88	N	348370	500	105 억		2542783	N	N	755	N	00	N
17	20250227	091338	57	100.00	KSQ150		화학	N	N	N	N		Y	122700	-1700	5	-1.37	2952238000	23883	9.83	124400	125000	122300	161700	87100	124400	123608.32	12.00	0	-3243	131866	128132	123166	119432	114466	130000	121300	106	37300	500	87080	100	1	21194296	26005	-43.48	8.01	12	0.11	-2822.00	15316.00	394500	20240408	-68.90	101700	20250217	20.65	158100	-22.39	20250115	101700	20.65	20250217	394500	-68.90	20240408	101700	20.65	20250217	0.88	N	348370	500	105 억		2542783	N	N	755	N	00	N
18	20250226	161242	57	100.00	KSQ150		화학	N	N	N	N		Y	124400	2400	2	1.97	29580424700	239515	65.60	118600	126900	118200	158600	85400	122000	123500.00	11.99	0	1806	137866	129932	125966	118032	114066	127950	116050	106	36600	500	85400	100	1	21194296	26366	-44.08	8.12	12	1.13	-2822.00	15316.00	394500	20240408	-68.47	101700	20250217	22.32	158100	-21.32	20250115	101700	22.32	20250217	394500	-68.47	20240408	101700	22.32	20250217	0.87	N	348370	500	105 억		2540835	N	N	755	N	00	N
19	20250226	151248	57	100.00	KSQ150		화학	N	N	N	N		Y	124800	2800	2	2.30	27950077100	226423	62.02	118600	126900	118200	158600	85400	122000	123443.01	11.99	0	818	137866	129932	125966	118032	114066	127950	116050	106	36600	500	85400	100	1	21194296	26450	-44.22	8.15	12	1.07	-2822.00	15316.00	394500	20240408	-68.37	101700	20250217	22.71	158100	-21.06	20250115	101700	22.71	20250217	394500	-68.37	20240408	101700	22.71	20250217	0.87	N	348370	500	105 억		2540835	N	N	1533	N	00	N
20	20250226	141246	57	100.00	KSQ150		화학	N	N	N	N		Y	126800	4800	2	3.93	25388817200	206017	56.43	118600	126900	118200	158600	85400	122000	123237.60	11.99	0	-105	137866	129932	125966	118032	114066	127950	116050	106	36600	500	85400	100	1	21194296	26874	-44.93	8.28	12	0.97	-2822.00	15316.00	394500	20240408	-67.86	101700	20250217	24.68	158100	-19.80	20250115	101700	24.68	20250217	394500	-67.86	20240408	101700	24.68	20250217	0.87	N	348370	500	105 억		2540835	N	N	1533	N	00	N
21	20250226	131243	57	100.00	KSQ150		화학	N	N	N	N		Y	125000	3000	2	2.46	21886869900	178144	48.79	118600	125900	118200	158600	85400	122000	122861.42	11.99	0	-4742	137866	129932	125966	118032	114066	127950	116050	106	36600	500	85400	100	1	21194296	26493	-44.29	8.16	12	0.84	-2822.00	15316.00	394500	20240408	-68.31	101700	20250217	22.91	158100	-20.94	20250115	101700	22.91	20250217	394500	-68.31	20240408	101700	22.91	20250217	0.87	N	348370	500	105 억		2540835	N	N	1533	N	00	N
22	20250226	121243	57	100.00	KSQ150		화학	N	N	N	N		Y	124100	2100	2	1.72	18368777500	150025	41.09	118600	124900	118200	158600	85400	122000	122438.64	11.99	0	-2687	137866	129932	125966	118032	114066	127950	116050	106	36600	500	85400	100	1	21194296	26302	-43.98	8.10	12	0.71	-2822.00	15316.00	394500	20240408	-68.54	101700	20250217	22.03	158100	-21.51	20250115	101700	22.03	20250217	394500	-68.54	20240408	101700	22.03	20250217	0.87	N	348370	500	105 억		2540835	N	N	1533	N	00	N
23	20250226	111242	57	100.00	KSQ150		화학	N	N	N	N		Y	123500	1500	2	1.23	15733733500	128765	35.27	118600	124100	118200	158600	85400	122000	122189.78	11.99	0	-4449	137866	129932	125966	118032	114066	127950	116050	106	36600	500	85400	100	1	21194296	26175	-43.76	8.06	12	0.61	-2822.00	15316.00	394500	20240408	-68.69	101700	20250217	21.44	158100	-21.88	20250115	101700	21.44	20250217	394500	-68.69	20240408	101700	21.44	20250217	0.87	N	348370	500	105 억		2540835	N	N	1533	N	00	N
24	20250226	101239	57	100.00	KSQ150		화학	N	N	N	N		Y	122200	200	2	0.16	12613238400	103394	28.32	118600	124100	118200	158600	85400	122000	121991.96	11.99	0	-7636	137866	129932	125966	118032	114066	127950	116050	106	36600	500	85400	100	1	21194296	25899	-43.30	7.98	12	0.49	-2822.00	15316.00	394500	20240408	-69.02	101700	20250217	20.16	158100	-22.71	20250115	101700	20.16	20250217	394500	-69.02	20240408	101700	20.16	20250217	0.87	N	348370	500	105 억		2540835	N	N	1533	N	00	N
25	20250226	091251	57	100.00	KSQ150		화학	N	N	N	N		Y	123900	1900	2	1.56	5792689800	47658	13.05	118600	124000	118200	158600	85400	122000	121545.34	11.99	0	-2690	137866	129932	125966	118032	114066	127950	116050	106	36600	500	85400	100	1	21194296	26260	-43.91	8.09	12	0.22	-2822.00	15316.00	394500	20240408	-68.59	101700	20250217	21.83	158100	-21.63	20250115	101700	21.83	20250217	394500	-68.59	20240408	101700	21.83	20250217	0.87	N	348370	500	105 억		2540835	N	N	1533	N	00	N
26	20250225	161233	57	100.00	KSQ150		화학	N	N	N	N		Y	122000	-10700	5	-8.06	45950655100	361107	93.26	133900	133900	122000	172500	92900	132700	127261.67	12.37	0	-84680	139500	136100	129800	126400	120100	137800	128100	106	39800	500	92890	100	1	21194296	25857	-43.23	7.97	12	1.70	-2822.00	15316.00	394500	20240408	-69.07	101700	20250217	19.96	158100	-22.83	20250115	101700	19.96	20250217	394500	-69.07	20240408	101700	19.96	20250217	0.87	N	348370	500	105 억		2622272	N	N	1533	N	00	N
27	20250225	151233	57	100.00	KSQ150		화학	N	N	N	N		Y	123100	-9600	5	-7.23	42690327300	334450	86.37	133900	133900	122100	172500	92900	132700	127643.21	12.37	0	-83151	139500	136100	129800	126400	120100	137800	128100	106	39800	500	92890	100	1	21194296	26090	-43.62	8.04	12	1.58	-2822.00	15316.00	394500	20240408	-68.80	101700	20250217	21.04	158100	-22.14	20250115	101700	21.04	20250217	394500	-68.80	20240408	101700	21.04	20250217	0.87	N	348370	500	105 억		2622272	N	N	1873	N	00	N
28	20250225	141231	57	100.00	KSQ150		화학	N	N	N	N		Y	124600	-8100	5	-6.10	36196973300	281919	72.81	133900	133900	124500	172500	92900	132700	128394.77	12.37	0	-79354	139500	136100	129800	126400	120100	137800	128100	106	39800	500	92890	100	1	21194296	26408	-44.15	8.14	12	1.33	-2822.00	15316.00	394500	20240408	-68.42	101700	20250217	22.52	158100	-21.19	20250115	101700	22.52	20250217	394500	-68.42	20240408	101700	22.52	20250217	0.87	N	348370	500	105 억		2622272	N	N	1873	N	00	N
29	20250225	131238	57	100.00	KSQ150		화학	N	N	N	N		Y	126000	-6700	5	-5.05	31427440100	243828	62.97	133900	133900	125500	172500	92900	132700	128891.67	12.37	0	-69946	139500	136100	129800	126400	120100	137800	128100	106	39800	500	92890	100	1	21194296	26705	-44.65	8.23	12	1.15	-2822.00	15316.00	394500	20240408	-68.06	101700	20250217	23.89	158100	-20.30	20250115	101700	23.89	20250217	394500	-68.06	20240408	101700	23.89	20250217	0.87	N	348370	500	105 억		2622272	N	N	1873	N	00	N
30	20250225	121235	57	100.00	KSQ150		화학	N	N	N	N		Y	126900	-5800	5	-4.37	27034350800	209013	53.98	133900	133900	126800	172500	92900	132700	129342.74	12.37	0	-58888	139500	136100	129800	126400	120100	137800	128100	106	39800	500	92890	100	1	21194296	26896	-44.97	8.29	12	0.99	-2822.00	15316.00	394500	20240408	-67.83	101700	20250217	24.78	158100	-19.73	20250115	101700	24.78	20250217	394500	-67.83	20240408	101700	24.78	20250217	0.87	N	348370	500	105 억		2622272	N	N	1873	N	00	N
31	20250225	111232	57	100.00	KSQ150		화학	N	N	N	N		Y	128000	-4700	5	-3.54	24480987000	188948	48.80	133900	133900	126800	172500	92900	132700	129564.50	12.37	0	-51675	139500	136100	129800	126400	120100	137800	128100	106	39800	500	92890	100	1	21194296	27129	-45.36	8.36	12	0.89	-2822.00	15316.00	394500	20240408	-67.55	101700	20250217	25.86	158100	-19.04	20250115	101700	25.86	20250217	394500	-67.55	20240408	101700	25.86	20250217	0.87	N	348370	500	105 억		2622272	N	N	1873	N	00	N
32	20250225	101230	57	100.00	KSQ150		화학	N	N	N	N		Y	128100	-4600	5	-3.47	21113736900	162617	42.00	133900	133900	126800	172500	92900	132700	129837.01	12.37	0	-47077	139500	136100	129800	126400	120100	137800	128100	106	39800	500	92890	100	1	21194296	27150	-45.39	8.36	12	0.77	-2822.00	15316.00	394500	20240408	-67.53	101700	20250217	25.96	158100	-18.98	20250115	101700	25.96	20250217	394500	-67.53	20240408	101700	25.96	20250217	0.87	N	348370	500	105 억		2622272	N	N	1873	N	00	N
33	20250225	091238	57	100.00	KSQ150		화학	N	N	N	N		Y	129300	-3400	5	-2.56	8829185000	66937	17.29	133900	133900	129100	172500	92900	132700	131902.78	12.37	0	-21854	139500	136100	129800	126400	120100	137800	128100	106	39800	500	92890	100	1	21194296	27404	-45.82	8.44	12	0.32	-2822.00	15316.00	394500	20240408	-67.22	101700	20250217	27.14	158100	-18.22	20250115	101700	27.14	20250217	394500	-67.22	20240408	101700	27.14	20250217	0.87	N	348370	500	105 억		2622272	N	N	1873	N	00	N
34	20250224	161222	57	100.00	KSQ150		화학	N	N	N	N		Y	132700	3100	2	2.39	49551323700	382472	84.56	124900	133200	123500	168400	90800	129600	129545.67	12.40	0	7489	137200	133400	129200	125400	121200	131300	123300	106	38800	500	90720	100	1	21194296	28125	-47.02	8.66	12	1.80	-2822.00	15316.00	394500	20240408	-66.36	101700	20250217	30.48	158100	-16.07	20250115	101700	30.48	20250217	394500	-66.36	20240408	101700	30.48	20250217	0.90	N	348370	500	105 억		2627977	N	N	1873	N	00	N
35	20250224	151223	57	100.00	KSQ150		화학	N	N	N	N		Y	133000	3400	2	2.62	47618392300	367931	81.35	124900	133100	123500	168400	90800	129600	129422.05	12.40	0	8724	137200	133400	129200	125400	121200	131300	123300	106	38800	500	90720	100	1	21194296	28188	-47.13	8.68	12	1.74	-2822.00	15316.00	394500	20240408	-66.29	101700	20250217	30.78	158100	-15.88	20250115	101700	30.78	20250217	394500	-66.29	20240408	101700	30.78	20250217	0.90	N	348370	500	105 억		2627977	N	N	1189	N	00	N
36	20250224	141220	57	100.00	KSQ150		화학	N	N	N	N		Y	130900	1300	2	1.00	41868007600	324379	71.72	124900	132500	123500	168400	90800	129600	129071.20	12.40	0	762	137200	133400	129200	125400	121200	131300	123300	106	38800	500	90720	100	1	21194296	27743	-46.39	8.55	12	1.53	-2822.00	15316.00	394500	20240408	-66.82	101700	20250217	28.71	158100	-17.20	20250115	101700	28.71	20250217	394500	-66.82	20240408	101700	28.71	20250217	0.90	N	348370	500	105 억		2627977	N	N	1189	N	00	N
37	20250224	131222	57	100.00	KSQ150		화학	N	N	N	N		Y	131200	1600	2	1.23	36643665800	284647	62.93	124900	131500	123500	168400	90800	129600	128733.60	12.40	0	-2959	137200	133400	129200	125400	121200	131300	123300	106	38800	500	90720	100	1	21194296	27807	-46.49	8.57	12	1.34	-2822.00	15316.00	394500	20240408	-66.74	101700	20250217	29.01	158100	-17.01	20250115	101700	29.01	20250217	394500	-66.74	20240408	101700	29.01	20250217	0.90	N	348370	500	105 억		2627977	N	N	1189	N	00	N
38	20250224	121219	57	100.00	KSQ150		화학	N	N	N	N		Y	129900	300	2	0.23	33880692600	263473	58.25	124900	131500	123500	168400	90800	129600	128592.51	12.40	0	-7225	137200	133400	129200	125400	121200	131300	123300	106	38800	500	90720	100	1	21194296	27531	-46.03	8.48	12	1.24	-2822.00	15316.00	394500	20240408	-67.07	101700	20250217	27.73	158100	-17.84	20250115	101700	27.73	20250217	394500	-67.07	20240408	101700	27.73	20250217	0.90	N	348370	500	105 억		2627977	N	N	1189	N	00	N
39	20250224	111217	57	100.00	KSQ150		화학	N	N	N	N		Y	129500	-100	5	-0.08	31752561300	247091	54.63	124900	131500	123500	168400	90800	129600	128505.37	12.40	0	-11419	137200	133400	129200	125400	121200	131300	123300	106	38800	500	90720	100	1	21194296	27447	-45.89	8.46	12	1.17	-2822.00	15316.00	394500	20240408	-67.17	101700	20250217	27.34	158100	-18.09	20250115	101700	27.34	20250217	394500	-67.17	20240408	101700	27.34	20250217	0.90	N	348370	500	105 억		2627977	N	N	1189	N	00	N
40	20250224	101216	57	100.00	KSQ150		화학	N	N	N	N		Y	130100	500	2	0.39	25714353000	200655	44.36	124900	131300	123500	168400	90800	129600	128151.79	12.40	0	-14496	137200	133400	129200	125400	121200	131300	123300	106	38800	500	90720	100	1	21194296	27574	-46.10	8.49	12	0.95	-2822.00	15316.00	394500	20240408	-67.02	101700	20250217	27.93	158100	-17.71	20250115	101700	27.93	20250217	394500	-67.02	20240408	101700	27.93	20250217	0.90	N	348370	500	105 억		2627977	N	N	1189	N	00	N
41	20250224	091224	57	100.00	KSQ150		화학	N	N	N	N		Y	128200	-1400	5	-1.08	9009153100	71469	15.80	124900	128600	123500	168400	90800	129600	126054.91	12.40	0	2369	137200	133400	129200	125400	121200	131300	123300	106	38800	500	90720	100	1	21194296	27171	-45.43	8.37	12	0.34	-2822.00	15316.00	394500	20240408	-67.50	101700	20250217	26.06	158100	-18.91	20250115	101700	26.06	20250217	394500	-67.50	20240408	101700	26.06	20250217	0.90	N	348370	500	105 억		2627977	N	N	1189	N	00	N
42	20250221	161212	57	100.00	KSQ150		화학	N	N	N	N		Y	129600	2600	2	2.05	57978429400	449036	37.09	131000	133000	125000	165100	88900	127000	129116.89	12.38	0	5859	142933	134966	122033	114066	101133	138950	118050	106	38100	500	88900	100	1	21184612	27455	-45.92	8.46	12	2.12	-2822.00	15316.00	394500	20240408	-67.15	101700	20250217	27.43	158100	-18.03	20250115	101700	27.43	20250217	394500	-67.15	20240408	101700	27.43	20250217	0.90	N	348370	500	105 억		2622854	N	N	1189	N	00	N
43	20250221	151217	57	100.00	KSQ150		화학	N	N	N	N		Y	129700	2700	2	2.13	55919352600	433168	35.78	131000	133000	125000	165100	88900	127000	129093.92	12.38	0	3261	142933	134966	122033	114066	101133	138950	118050	106	38100	500	88900	100	1	21184612	27476	-45.96	8.47	12	2.04	-2822.00	15316.00	394500	20240408	-67.12	101700	20250217	27.53	158100	-17.96	20250115	101700	27.53	20250217	394500	-67.12	20240408	101700	27.53	20250217	0.90	N	348370	500	105 억		2622854	N	N	1410	N	00	N
44	20250221	141218	57	100.00	KSQ150		화학	N	N	N	N		Y	129100	2100	2	1.65	51834480800	401515	33.16	131000	133000	125000	165100	88900	127000	129097.26	12.38	0	-2969	142933	134966	122033	114066	101133	138950	118050	106	38100	500	88900	100	1	21184612	27349	-45.75	8.43	12	1.90	-2822.00	15316.00	394500	20240408	-67.28	101700	20250217	26.94	158100	-18.34	20250115	101700	26.94	20250217	394500	-67.28	20240408	101700	26.94	20250217	0.90	N	348370	500	105 억		2622854	N	N	1410	N	00	N
45	20250221	131217	57	100.00	KSQ150		화학	N	N	N	N		Y	128900	1900	2	1.50	50144976900	388421	32.08	131000	133000	125000	165100	88900	127000	129099.56	12.38	0	-6972	142933	134966	122033	114066	101133	138950	118050	106	38100	500	88900	100	1	21184612	27307	-45.68	8.42	12	1.83	-2822.00	15316.00	394500	20240408	-67.33	101700	20250217	26.75	158100	-18.47	20250115	101700	26.75	20250217	394500	-67.33	20240408	101700	26.75	20250217	0.90	N	348370	500	105 억		2622854	N	N	1410	N	00	N
46	20250221	121217	57	100.00	KSQ150		화학	N	N	N	N		Y	130500	3500	2	2.76	46844003600	362955	29.98	131000	133000	125000	165100	88900	127000	129062.85	12.38	0	-10452	142933	134966	122033	114066	101133	138950	118050	106	38100	500	88900	100	1	21184612	27646	-46.24	8.52	12	1.71	-2822.00	15316.00	394500	20240408	-66.92	101700	20250217	28.32	158100	-17.46	20250115	101700	28.32	20250217	394500	-66.92	20240408	101700	28.32	20250217	0.90	N	348370	500	105 억		2622854	N	N	1410	N	00	N
47	20250221	111213	57	100.00	KSQ150		화학	N	N	N	N		Y	128200	1200	2	0.94	42191466800	326688	26.98	131000	133000	125000	165100	88900	127000	129149.13	12.38	0	-19174	142933	134966	122033	114066	101133	138950	118050	106	38100	500	88900	100	1	21184612	27159	-45.43	8.37	12	1.54	-2822.00	15316.00	394500	20240408	-67.50	101700	20250217	26.06	158100	-18.91	20250115	101700	26.06	20250217	394500	-67.50	20240408	101700	26.06	20250217	0.90	N	348370	500	105 억		2622854	N	N	1410	N	00	N
48	20250221	101216	57	100.00	KSQ150		화학	N	N	N	N		Y	129700	2700	2	2.13	36389513600	281553	23.25	131000	133000	125000	165100	88900	127000	129245.71	12.38	0	-24267	142933	134966	122033	114066	101133	138950	118050	106	38100	500	88900	100	1	21184612	27476	-45.96	8.47	12	1.33	-2822.00	15316.00	394500	20240408	-67.12	101700	20250217	27.53	158100	-17.96	20250115	101700	27.53	20250217	394500	-67.12	20240408	101700	27.53	20250217	0.90	N	348370	500	105 억		2622854	N	N	1410	N	00	N
49	20250221	091218	57	100.00	KSQ150		화학	N	N	N	N		Y	126500	-500	5	-0.39	12424897900	96662	7.98	131000	131100	126000	165100	88900	127000	128539.66	12.38	0	-21831	142933	134966	122033	114066	101133	138950	118050	106	38100	500	88900	100	1	21184612	26799	-44.83	8.26	12	0.46	-2822.00	15316.00	394500	20240408	-67.93	101700	20250217	24.39	158100	-19.99	20250115	101700	24.39	20250217	394500	-67.93	20240408	101700	24.39	20250217	0.90	N	348370	500	105 억		2622854	N	N	1410	N	00	N
50	20250220	161206	57	100.00	KSQ150		화학	N	N	N	N		Y	127000	14900	2	13.29	149154704600	1202953	268.25	112800	130000	109100	145700	78500	112100	123989.39	12.07	0	62668	118766	115432	110066	106732	101366	117100	108400	106	33600	500	78470	100	1	21184612	26904	-45.00	8.29	12	5.68	-2822.00	15316.00	394500	20240408	-67.81	101700	20250217	24.88	158100	-19.67	20250115	101700	24.88	20250217	394500	-67.81	20240408	101700	24.88	20250217	0.87	N	348370	500	105 억		2556818	N	N	1407	N	00	N
51	20250220	151213	57	100.00	KSQ150		화학	N	N	N	N		Y	127700	15600	2	13.92	145675741000	1175562	262.14	112800	130000	109100	145700	78500	112100	123920.08	12.07	0	65938	118766	115432	110066	106732	101366	117100	108400	106	33600	500	78470	100	1	21184612	27053	-45.25	8.34	12	5.55	-2822.00	15316.00	394500	20240408	-67.63	101700	20250217	25.57	158100	-19.23	20250115	101700	25.57	20250217	394500	-67.63	20240408	101700	25.57	20250217	0.87	N	348370	500	105 억		2556818	N	N	4386	N	00	N
52	20250220	141212	57	100.00	KSQ150		화학	N	N	N	N		Y	125300	13200	2	11.78	131345935100	1063319	237.11	112800	130000	109100	145700	78500	112100	123524.49	12.07	0	65384	118766	115432	110066	106732	101366	117100	108400	106	33600	500	78470	100	1	21184612	26544	-44.40	8.18	12	5.02	-2822.00	15316.00	394500	20240408	-68.24	101700	20250217	23.21	158100	-20.75	20250115	101700	23.21	20250217	394500	-68.24	20240408	101700	23.21	20250217	0.87	N	348370	500	105 억		2556818	N	N	4386	N	00	N
53	20250220	131209	57	100.00	KSQ150		화학	N	N	N	N		Y	124000	11900	2	10.62	119533677000	969308	216.14	112800	130000	109100	145700	78500	112100	123318.57	12.07	0	55901	118766	115432	110066	106732	101366	117100	108400	106	33600	500	78470	100	1	21184612	26269	-43.94	8.10	12	4.58	-2822.00	15316.00	394500	20240408	-68.57	101700	20250217	21.93	158100	-21.57	20250115	101700	21.93	20250217	394500	-68.57	20240408	101700	21.93	20250217	0.87	N	348370	500	105 억		2556818	N	N	4386	N	00	N
54	20250220	121210	57	100.00	KSQ150		화학	N	N	N	N		Y	125200	13100	2	11.69	113962709900	924709	206.20	112800	130000	109100	145700	78500	112100	123241.70	12.07	0	49960	118766	115432	110066	106732	101366	117100	108400	106	33600	500	78470	100	1	21184612	26523	-44.37	8.17	12	4.37	-2822.00	15316.00	394500	20240408	-68.26	101700	20250217	23.11	158100	-20.81	20250115	101700	23.11	20250217	394500	-68.26	20240408	101700	23.11	20250217	0.87	N	348370	500	105 억		2556818	N	N	4386	N	00	N
55	20250220	111210	57	100.00	KSQ150		화학	N	N	N	N		Y	127400	15300	2	13.65	92175710200	754236	168.19	112800	127900	109100	145700	78500	112100	122210.70	12.07	0	46364	118766	115432	110066	106732	101366	117100	108400	106	33600	500	78470	100	1	21184612	26989	-45.15	8.32	12	3.56	-2822.00	15316.00	394500	20240408	-67.71	101700	20250217	25.27	158100	-19.42	20250115	101700	25.27	20250217	394500	-67.71	20240408	101700	25.27	20250217	0.87	N	348370	500	105 억		2556818	N	N	4386	N	00	N
56	20250220	101211	57	100.00	KSQ150		화학	N	N	N	N		Y	121800	9700	2	8.65	73013371200	601440	134.11	112800	126500	109100	145700	78500	112100	121397.60	12.07	0	21619	118766	115432	110066	106732	101366	117100	108400	106	33600	500	78470	100	1	21184612	25803	-43.16	7.95	12	2.84	-2822.00	15316.00	394500	20240408	-69.13	101700	20250217	19.76	158100	-22.96	20250115	101700	19.76	20250217	394500	-69.13	20240408	101700	19.76	20250217	0.87	N	348370	500	105 억		2556818	N	N	4386	N	00	N
57	20250220	091213	57	100.00	KSQ150		화학	N	N	N	N		Y	118300	6200	2	5.53	9002677700	78692	17.55	112800	118400	109100	145700	78500	112100	114403.98	12.07	0	-8758	118766	115432	110066	106732	101366	117100	108400	106	33600	500	78470	100	1	21184612	25061	-41.92	7.72	12	0.37	-2822.00	15316.00	394500	20240408	-70.01	101700	20250217	16.32	158100	-25.17	20250115	101700	16.32	20250217	394500	-70.01	20240408	101700	16.32	20250217	0.87	N	348370	500	105 억		2556818	N	N	4386	N	00	N
58	20250219	161205	57	100.00	KSQ150		화학	N	N	N	N		Y	112100	6600	2	6.26	48812561200	444817	155.44	105600	113400	104700	137100	73900	105500	109733.87	11.85	0	50071	114033	109766	107633	103366	101233	108700	102300	106	31600	500	73850	100	1	21184612	23748	-39.72	7.32	12	2.10	-2822.00	15316.00	394500	20240408	-71.58	101700	20250217	10.23	158100	-29.10	20250115	101700	10.23	20250217	394500	-71.58	20240408	101700	10.23	20250217	0.85	N	348370	500	105 억		2509668	N	N	4386	N	00	N
59	20250219	151209	57	100.00	KSQ150		화학	N	N	N	N		Y	112100	6600	2	6.26	47312332000	431435	150.76	105600	113400	104700	137100	73900	105500	109663.79	11.85	0	49067	114033	109766	107633	103366	101233	108700	102300	106	31600	500	73850	100	1	21184612	23748	-39.72	7.32	12	2.04	-2822.00	15316.00	394500	20240408	-71.58	101700	20250217	10.23	158100	-29.10	20250115	101700	10.23	20250217	394500	-71.58	20240408	101700	10.23	20250217	0.85	N	348370	500	105 억		2509668	N	N	785	N	00	N
60	20250219	141204	57	100.00	KSQ150		화학	N	N	N	N		Y	113100	7600	2	7.20	40028748800	366462	128.06	105600	113400	104700	137100	73900	105500	109231.43	11.85	0	46060	114033	109766	107633	103366	101233	108700	102300	106	31600	500	73850	100	1	21184612	23960	-40.08	7.38	12	1.73	-2822.00	15316.00	394500	20240408	-71.33	101700	20250217	11.21	158100	-28.46	20250115	101700	11.21	20250217	394500	-71.33	20240408	101700	11.21	20250217	0.85	N	348370	500	105 억		2509668	N	N	785	N	00	N
61	20250219	131205	57	100.00	KSQ150		화학	N	N	N	N		Y	110500	5000	2	4.74	33524836800	307962	107.62	105600	111400	104700	137100	73900	105500	108861.53	11.85	0	35080	114033	109766	107633	103366	101233	108700	102300	106	31600	500	73850	100	1	21184612	23409	-39.16	7.21	12	1.45	-2822.00	15316.00	394500	20240408	-71.99	101700	20250217	8.65	158100	-30.11	20250115	101700	8.65	20250217	394500	-71.99	20240408	101700	8.65	20250217	0.85	N	348370	500	105 억		2509668	N	N	785	N	00	N
62	20250219	121205	57	100.00	KSQ150		화학	N	N	N	N		Y	109300	3800	2	3.60	29896616600	275001	96.10	105600	111400	104700	137100	73900	105500	108715.88	11.85	0	28893	114033	109766	107633	103366	101233	108700	102300	106	31600	500	73850	100	1	21184612	23155	-38.73	7.14	12	1.30	-2822.00	15316.00	394500	20240408	-72.29	101700	20250217	7.47	158100	-30.87	20250115	101700	7.47	20250217	394500	-72.29	20240408	101700	7.47	20250217	0.85	N	348370	500	105 억		2509668	N	N	785	N	00	N
63	20250219	111206	57	100.00	KSQ150		화학	N	N	N	N		Y	109100	3600	2	3.41	27475354400	252862	88.36	105600	111400	104700	137100	73900	105500	108658.91	11.85	0	29077	114033	109766	107633	103366	101233	108700	102300	106	31600	500	73850	100	1	21184612	23112	-38.66	7.12	12	1.19	-2822.00	15316.00	394500	20240408	-72.34	101700	20250217	7.28	158100	-30.99	20250115	101700	7.28	20250217	394500	-72.34	20240408	101700	7.28	20250217	0.85	N	348370	500	105 억		2509668	N	N	785	N	00	N
64	20250219	101206	57	100.00	KSQ150		화학	N	N	N	N		Y	109100	3600	2	3.41	17692886700	163807	57.24	105600	110400	104700	137100	73900	105500	108012.28	11.85	0	17390	114033	109766	107633	103366	101233	108700	102300	106	31600	500	73850	100	1	21184612	23112	-38.66	7.12	12	0.77	-2822.00	15316.00	394500	20240408	-72.34	101700	20250217	7.28	158100	-30.99	20250115	101700	7.28	20250217	394500	-72.34	20240408	101700	7.28	20250217	0.85	N	348370	500	105 억		2509668	N	N	785	N	00	N
65	20250219	091208	57	100.00	KSQ150		화학	N	N	N	N		Y	107100	1600	2	1.52	3033717000	28562	9.98	105600	107200	104700	137100	73900	105500	106217.96	11.85	0	2629	114033	109766	107633	103366	101233	108700	102300	106	31600	500	73850	100	1	21184612	22689	-37.95	6.99	12	0.13	-2822.00	15316.00	394500	20240408	-72.85	101700	20250217	5.31	158100	-32.26	20250115	101700	5.31	20250217	394500	-72.85	20240408	101700	5.31	20250217	0.85	N	348370	500	105 억		2509668	N	N	785	N	00	N
66	20250218	161200	57	100.00	KSQ150		화학	N	N	N	N		Y	105500	-700	5	-0.66	30453556100	281886	72.40	107700	111900	105500	138000	74400	106200	108040.94	12.04	0	-42453	113866	110032	105866	102032	97866	111950	103950	106	31800	500	74340	100	1	21184612	22350	-37.38	6.89	12	1.33	-2822.00	15316.00	394500	20240408	-73.26	101700	20250217	3.74	158100	-33.27	20250115	101700	3.74	20250217	394500	-73.26	20240408	101700	3.74	20250217	0.81	N	348370	500	105 억		2551160	N	N	785	N	00	N
67	20250218	151202	57	100.00	KSQ150		화학	N	N	N	N		Y	106000	-200	5	-0.19	28840295000	266626	68.48	107700	111900	106000	138000	74400	106200	108167.64	12.04	0	-40916	113866	110032	105866	102032	97866	111950	103950	106	31800	500	74340	100	1	21184612	22456	-37.56	6.92	12	1.26	-2822.00	15316.00	394500	20240408	-73.13	101700	20250217	4.23	158100	-32.95	20250115	101700	4.23	20250217	394500	-73.13	20240408	101700	4.23	20250217	0.81	N	348370	500	105 억		2551160	N	N	2315	N	00	N
68	20250218	141204	57	100.00	KSQ150		화학	N	N	N	N		Y	106100	-100	5	-0.09	25937846600	239289	61.46	107700	111900	106000	138000	74400	106200	108395.53	12.04	0	-34545	113866	110032	105866	102032	97866	111950	103950	106	31800	500	74340	100	1	21184612	22477	-37.60	6.93	12	1.13	-2822.00	15316.00	394500	20240408	-73.11	101700	20250217	4.33	158100	-32.89	20250115	101700	4.33	20250217	394500	-73.11	20240408	101700	4.33	20250217	0.81	N	348370	500	105 억		2551160	N	N	2315	N	00	N
69	20250218	131201	57	100.00	KSQ150		화학	N	N	N	N		Y	107200	1000	2	0.94	22727011700	209134	53.71	107700	111900	106600	138000	74400	106200	108672.07	12.04	0	-23189	113866	110032	105866	102032	97866	111950	103950	106	31800	500	74340	100	1	21184612	22710	-37.99	7.00	12	0.99	-2822.00	15316.00	394500	20240408	-72.83	101700	20250217	5.41	158100	-32.19	20250115	101700	5.41	20250217	394500	-72.83	20240408	101700	5.41	20250217	0.81	N	348370	500	105 억		2551160	N	N	2315	N	00	N
70	20250218	121203	57	100.00	KSQ150		화학	N	N	N	N		Y	107300	1100	2	1.04	21365129800	196427	50.45	107700	111900	106600	138000	74400	106200	108768.87	12.04	0	-22264	113866	110032	105866	102032	97866	111950	103950	106	31800	500	74340	100	1	21184612	22731	-38.02	7.01	12	0.93	-2822.00	15316.00	394500	20240408	-72.80	101700	20250217	5.51	158100	-32.13	20250115	101700	5.51	20250217	394500	-72.80	20240408	101700	5.51	20250217	0.81	N	348370	500	105 억		2551160	N	N	2315	N	00	N
71	20250218	111200	57	100.00	KSQ150		화학	N	N	N	N		Y	106900	700	2	0.66	19869431100	182477	46.87	107700	111900	106600	138000	74400	106200	108887.39	12.04	0	-20787	113866	110032	105866	102032	97866	111950	103950	106	31800	500	74340	100	1	21184612	22646	-37.88	6.98	12	0.86	-2822.00	15316.00	394500	20240408	-72.90	101700	20250217	5.11	158100	-32.38	20250115	101700	5.11	20250217	394500	-72.90	20240408	101700	5.11	20250217	0.81	N	348370	500	105 억		2551160	N	N	2315	N	00	N
72	20250218	101200	57	100.00	KSQ150		화학	N	N	N	N		Y	107900	1700	2	1.60	17192206100	157499	40.45	107700	111900	107000	138000	74400	106200	109157.65	12.04	0	-14544	113866	110032	105866	102032	97866	111950	103950	106	31800	500	74340	100	1	21184612	22858	-38.24	7.04	12	0.74	-2822.00	15316.00	394500	20240408	-72.65	101700	20250217	6.10	158100	-31.75	20250115	101700	6.10	20250217	394500	-72.65	20240408	101700	6.10	20250217	0.81	N	348370	500	105 억		2551160	N	N	2315	N	00	N
73	20250218	091204	57	100.00	KSQ150		화학	N	N	N	N		Y	109200	3000	2	2.82	5040503700	46491	11.94	107700	109800	107000	138000	74400	106200	108419.15	12.04	0	660	113866	110032	105866	102032	97866	111950	103950	106	31800	500	74340	100	1	21184612	23134	-38.70	7.13	12	0.22	-2822.00	15316.00	394500	20240408	-72.32	101700	20250217	7.37	158100	-30.93	20250115	101700	7.37	20250217	394500	-72.32	20240408	101700	7.37	20250217	0.81	N	348370	500	105 억		2551160	N	N	2315	N	00	N
74	20250217	161201	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	106200	-800	5	-0.75	40782254000	386720	262.61	106000	109700	101700	139100	74900	107000	105452.63	11.91	0	30237	112666	109832	108266	105432	103866	109050	104650	106	32100	500	74900	100	1	21184612	22498	-37.63	6.93	12	1.83	-2822.00	15316.00	394500	20240408	-73.08	101700	20250217	4.42	158100	-32.83	20250115	101700	4.42	20250217	394500	-73.08	20240408	101700	4.42	20250217	0.81	N	348370	500	105 억		2523211	N	N	2315	N	00	N
75	20250217	151159	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	106700	-300	5	-0.28	39489114600	374561	254.36	106000	109700	101700	139100	74900	107000	105423.69	11.91	0	31036	112666	109832	108266	105432	103866	109050	104650	106	32100	500	74900	100	1	21184612	22604	-37.81	6.97	12	1.77	-2822.00	15316.00	394500	20240408	-72.95	101700	20250217	4.92	158100	-32.51	20250115	101700	4.92	20250217	394500	-72.95	20240408	101700	4.92	20250217	0.81	N	348370	500	105 억		2523211	N	N	1188	N	00	N
76	20250217	141157	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	107300	300	2	0.28	36803519500	349411	237.28	106000	109700	101700	139100	74900	107000	105325.58	11.91	0	31641	112666	109832	108266	105432	103866	109050	104650	106	32100	500	74900	100	1	21184612	22731	-38.02	7.01	12	1.65	-2822.00	15316.00	394500	20240408	-72.80	101700	20250217	5.51	158100	-32.13	20250115	101700	5.51	20250217	394500	-72.80	20240408	101700	5.51	20250217	0.81	N	348370	500	105 억		2523211	N	N	1188	N	00	N
77	20250217	131203	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	106300	-700	5	-0.65	34541676500	328278	222.93	106000	109700	101700	139100	74900	107000	105215.60	11.91	0	29563	112666	109832	108266	105432	103866	109050	104650	106	32100	500	74900	100	1	21184612	22519	-37.67	6.94	12	1.55	-2822.00	15316.00	394500	20240408	-73.05	101700	20250217	4.52	158100	-32.76	20250115	101700	4.52	20250217	394500	-73.05	20240408	101700	4.52	20250217	0.81	N	348370	500	105 억		2523211	N	N	1188	N	00	N
78	20250217	121202	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	107000	0	3	0.00	32157778800	305928	207.75	106000	109700	101700	139100	74900	107000	105109.59	11.91	0	30232	112666	109832	108266	105432	103866	109050	104650	106	32100	500	74900	100	1	21184612	22668	-37.92	6.99	12	1.44	-2822.00	15316.00	394500	20240408	-72.88	101700	20250217	5.21	158100	-32.32	20250115	101700	5.21	20250217	394500	-72.88	20240408	101700	5.21	20250217	0.81	N	348370	500	105 억		2523211	N	N	1188	N	00	N
79	20250217	111200	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	108900	1900	2	1.78	26864673600	257118	174.60	106000	109100	101700	139100	74900	107000	104474.42	11.91	0	33422	112666	109832	108266	105432	103866	109050	104650	106	32100	500	74900	100	1	21184612	23070	-38.59	7.11	12	1.21	-2822.00	15316.00	394500	20240408	-72.40	101700	20250217	7.08	158100	-31.12	20250115	101700	7.08	20250217	394500	-72.40	20240408	101700	7.08	20250217	0.81	N	348370	500	105 억		2523211	N	N	1188	N	00	N
80	20250217	101157	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	103800	-3200	5	-2.99	16755136300	162498	110.35	106000	106200	101700	139100	74900	107000	103086.73	11.91	0	11494	112666	109832	108266	105432	103866	109050	104650	106	32100	500	74900	100	1	21184612	21990	-36.78	6.78	12	0.77	-2822.00	15316.00	394500	20240408	-73.69	101700	20250217	2.06	158100	-34.35	20250115	101700	2.06	20250217	394500	-73.69	20240408	101700	2.06	20250217	0.81	N	348370	500	105 억		2523211	N	N	1188	N	00	N
81	20250217	091159	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	103200	-3800	5	-3.55	6059637300	58423	39.67	106000	106200	102100	139100	74900	107000	103665.38	11.91	0	-248	112666	109832	108266	105432	103866	109050	104650	106	32100	500	74900	100	1	21184612	21863	-36.57	6.74	12	0.28	-2822.00	15316.00	394500	20240408	-73.84	102100	20250217	1.08	158100	-34.72	20250115	102100	1.08	20250217	394500	-73.84	20240408	102100	1.08	20250217	0.81	N	348370	500	105 억		2523211	N	N	1188	N	00	N
82	20250214	161151	57	100.00	KSQ150		화학	N	N	N	N		Y	107000	-3000	5	-2.73	15705218900	145547	64.74	111000	111100	106700	143000	77000	110000	107908.54	11.76	0	-18460	113133	111566	109133	107566	105133	112350	108350	106	33000	500	77000	100	1	21184612	22668	-37.92	6.99	12	0.69	-2822.00	15316.00	394500	20240408	-72.88	104500	20250212	2.39	158100	-32.32	20250115	104500	2.39	20250212	394500	-72.88	20240408	104500	2.39	20250212	0.80	N	348370	500	105 억		2491309	N	N	1188	N	00	N
83	20250214	151151	57	100.00	KSQ150		화학	N	N	N	N		Y	107100	-2900	5	-2.64	14546492200	134723	59.92	111000	111100	106700	143000	77000	110000	107972.84	11.76	0	-17377	113133	111566	109133	107566	105133	112350	108350	106	33000	500	77000	100	1	21184612	22689	-37.95	6.99	12	0.64	-2822.00	15316.00	394500	20240408	-72.85	104500	20250212	2.49	158100	-32.26	20250115	104500	2.49	20250212	394500	-72.85	20240408	104500	2.49	20250212	0.80	N	348370	500	105 억		2491309	N	N	2109	N	00	N
84	20250214	141152	57	100.00	KSQ150		화학	N	N	N	N		Y	108100	-1900	5	-1.73	12272073400	113555	50.51	111000	111100	106700	143000	77000	110000	108071.06	11.76	0	-13055	113133	111566	109133	107566	105133	112350	108350	106	33000	500	77000	100	1	21184612	22901	-38.31	7.06	12	0.54	-2822.00	15316.00	394500	20240408	-72.60	104500	20250212	3.44	158100	-31.63	20250115	104500	3.44	20250212	394500	-72.60	20240408	104500	3.44	20250212	0.80	N	348370	500	105 억		2491309	N	N	2109	N	00	N
85	20250214	131154	57	100.00	KSQ150		화학	N	N	N	N		Y	108300	-1700	5	-1.55	11379187600	105304	46.84	111000	111100	106700	143000	77000	110000	108059.75	11.76	0	-13131	113133	111566	109133	107566	105133	112350	108350	106	33000	500	77000	100	1	21184612	22943	-38.38	7.07	12	0.50	-2822.00	15316.00	394500	20240408	-72.55	104500	20250212	3.64	158100	-31.50	20250115	104500	3.64	20250212	394500	-72.55	20240408	104500	3.64	20250212	0.80	N	348370	500	105 억		2491309	N	N	2109	N	00	N
86	20250214	121151	57	100.00	KSQ150		화학	N	N	N	N		Y	108200	-1800	5	-1.64	10428824700	96520	42.93	111000	111100	106700	143000	77000	110000	108047.66	11.76	0	-15359	113133	111566	109133	107566	105133	112350	108350	106	33000	500	77000	100	1	21184612	22922	-38.34	7.06	12	0.46	-2822.00	15316.00	394500	20240408	-72.57	104500	20250212	3.54	158100	-31.56	20250115	104500	3.54	20250212	394500	-72.57	20240408	104500	3.54	20250212	0.80	N	348370	500	105 억		2491309	N	N	2109	N	00	N
87	20250214	111147	57	100.00	KSQ150		화학	N	N	N	N		Y	107400	-2600	5	-2.36	9224880100	85334	37.95	111000	111100	106700	143000	77000	110000	108102.49	11.76	0	-16345	113133	111566	109133	107566	105133	112350	108350	106	33000	500	77000	100	1	21184612	22752	-38.06	7.01	12	0.40	-2822.00	15316.00	394500	20240408	-72.78	104500	20250212	2.78	158100	-32.07	20250115	104500	2.78	20250212	394500	-72.78	20240408	104500	2.78	20250212	0.80	N	348370	500	105 억		2491309	N	N	2109	N	00	N
88	20250214	101148	57	100.00	KSQ150		화학	N	N	N	N		Y	107100	-2900	5	-2.64	6865170300	63289	28.15	111000	111100	107100	143000	77000	110000	108472.56	11.76	0	-13253	113133	111566	109133	107566	105133	112350	108350	106	33000	500	77000	100	1	21184612	22689	-37.95	6.99	12	0.30	-2822.00	15316.00	394500	20240408	-72.85	104500	20250212	2.49	158100	-32.26	20250115	104500	2.49	20250212	394500	-72.85	20240408	104500	2.49	20250212	0.80	N	348370	500	105 억		2491309	N	N	2109	N	00	N
89	20250214	091152	57	100.00	KSQ150		화학	N	N	N	N		Y	109400	-600	5	-0.55	2193157300	20070	8.93	111000	111100	108200	143000	77000	110000	109274.21	11.76	0	-3743	113133	111566	109133	107566	105133	112350	108350	106	33000	500	77000	100	1	21184612	23176	-38.77	7.14	12	0.09	-2822.00	15316.00	394500	20240408	-72.27	104500	20250212	4.69	158100	-30.80	20250115	104500	4.69	20250212	394500	-72.27	20240408	104500	4.69	20250212	0.80	N	348370	500	105 억		2491309	N	N	2109	N	00	N
90	20250213	161142	57	100.00	KSQ150		화학	N	N	N	N		Y	110000	3100	2	2.90	24195516600	222808	78.81	106900	110700	106700	138900	74900	106900	108591.20	11.76	0	5079	115300	111100	107800	103600	100300	113200	105700	106	32000	500	74830	100	1	21184612	23303	-38.98	7.18	12	1.05	-2822.00	15316.00	394500	20240408	-72.12	104500	20250212	5.26	158100	-30.42	20250115	104500	5.26	20250212	394500	-72.12	20240408	104500	5.26	20250212	0.77	N	348370	500	105 억		2492247	N	N	2109	N	00	N
91	20250213	151143	57	100.00	KSQ150		화학	N	N	N	N		Y	110000	3100	2	2.90	21617613300	199399	70.53	106900	110700	106700	138900	74900	106900	108414.89	11.76	0	6069	115300	111100	107800	103600	100300	113200	105700	106	32000	500	74830	100	1	21184612	23303	-38.98	7.18	12	0.94	-2822.00	15316.00	394500	20240408	-72.12	104500	20250212	5.26	158100	-30.42	20250115	104500	5.26	20250212	394500	-72.12	20240408	104500	5.26	20250212	0.77	N	348370	500	105 억		2492247	N	N	1477	N	00	N
92	20250213	141139	57	100.00	KSQ150		화학	N	N	N	N		Y	108700	1800	2	1.68	17853935600	164923	58.33	106900	110700	106700	138900	74900	106900	108257.32	11.76	0	2543	115300	111100	107800	103600	100300	113200	105700	106	32000	500	74830	100	1	21184612	23028	-38.52	7.10	12	0.78	-2822.00	15316.00	394500	20240408	-72.45	104500	20250212	4.02	158100	-31.25	20250115	104500	4.02	20250212	394500	-72.45	20240408	104500	4.02	20250212	0.77	N	348370	500	105 억		2492247	N	N	1477	N	00	N
93	20250213	131141	57	100.00	KSQ150		화학	N	N	N	N		Y	108200	1300	2	1.22	16170270100	149395	52.84	106900	110700	106700	138900	74900	106900	108239.59	11.76	0	-3321	115300	111100	107800	103600	100300	113200	105700	106	32000	500	74830	100	1	21184612	22922	-38.34	7.06	12	0.71	-2822.00	15316.00	394500	20240408	-72.57	104500	20250212	3.54	158100	-31.56	20250115	104500	3.54	20250212	394500	-72.57	20240408	104500	3.54	20250212	0.77	N	348370	500	105 억		2492247	N	N	1477	N	00	N
94	20250213	121139	57	100.00	KSQ150		화학	N	N	N	N		Y	107800	900	2	0.84	15165316700	140089	49.55	106900	110700	106700	138900	74900	106900	108256.20	11.76	0	-3538	115300	111100	107800	103600	100300	113200	105700	106	32000	500	74830	100	1	21184612	22837	-38.20	7.04	12	0.66	-2822.00	15316.00	394500	20240408	-72.67	104500	20250212	3.16	158100	-31.82	20250115	104500	3.16	20250212	394500	-72.67	20240408	104500	3.16	20250212	0.77	N	348370	500	105 억		2492247	N	N	1477	N	00	N
95	20250213	111139	57	100.00	KSQ150		화학	N	N	N	N		Y	107800	900	2	0.84	12193994200	112500	39.79	106900	110700	106700	138900	74900	106900	108392.88	11.76	0	-259	115300	111100	107800	103600	100300	113200	105700	106	32000	500	74830	100	1	21184612	22837	-38.20	7.04	12	0.53	-2822.00	15316.00	394500	20240408	-72.67	104500	20250212	3.16	158100	-31.82	20250115	104500	3.16	20250212	394500	-72.67	20240408	104500	3.16	20250212	0.77	N	348370	500	105 억		2492247	N	N	1477	N	00	N
96	20250213	101140	57	100.00	KSQ150		화학	N	N	N	N		Y	108500	1600	2	1.50	10530984900	97097	34.34	106900	110700	106700	138900	74900	106900	108460.60	11.76	0	3720	115300	111100	107800	103600	100300	113200	105700	106	32000	500	74830	100	1	21184612	22985	-38.45	7.08	12	0.46	-2822.00	15316.00	394500	20240408	-72.50	104500	20250212	3.83	158100	-31.37	20250115	104500	3.83	20250212	394500	-72.50	20240408	104500	3.83	20250212	0.77	N	348370	500	105 억		2492247	N	N	1477	N	00	N
97	20250213	091133	57	100.00	KSQ150		화학	N	N	N	N		Y	109900	3000	2	2.81	4120002200	37836	13.38	106900	110700	106700	138900	74900	106900	108898.30	11.76	0	4416	115300	111100	107800	103600	100300	113200	105700	106	32000	500	74830	100	1	21184612	23282	-38.94	7.18	12	0.18	-2822.00	15316.00	394500	20240408	-72.14	104500	20250212	5.17	158100	-30.49	20250115	104500	5.17	20250212	394500	-72.14	20240408	104500	5.17	20250212	0.77	N	348370	500	105 억		2492247	N	N	1477	N	00	N
98	20250212	161131	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	106900	-700	5	-0.65	30414074100	280978	87.65	105800	112000	104500	139800	75400	107600	108245.13	11.72	0	9901	119933	113766	110633	104466	101333	112200	102900	106	32200	500	75320	100	1	21184612	22646	-37.88	6.98	12	1.33	-2822.00	15316.00	394500	20240408	-72.90	104500	20250212	2.30	158100	-32.38	20250115	104500	2.30	20250212	394500	-72.90	20240408	104500	2.30	20250212	0.78	N	348370	500	105 억		2482261	N	N	1477	N	00	N
99	20250212	151129	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	106000	-1600	5	-1.49	29513889600	272543	85.02	105800	112000	104500	139800	75400	107600	108290.80	11.72	0	10716	119933	113766	110633	104466	101333	112200	102900	106	32200	500	75320	100	1	21184612	22456	-37.56	6.92	12	1.29	-2822.00	15316.00	394500	20240408	-73.13	104500	20250212	1.44	158100	-32.95	20250115	104500	1.44	20250212	394500	-73.13	20240408	104500	1.44	20250212	0.78	N	348370	500	105 억		2482261	N	N	3397	N	00	N
100	20250212	141131	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	107700	100	2	0.09	24049624700	221146	68.99	105800	112000	104500	139800	75400	107600	108750.05	11.72	0	1059	119933	113766	110633	104466	101333	112200	102900	106	32200	500	75320	100	1	21184612	22816	-38.16	7.03	12	1.04	-2822.00	15316.00	394500	20240408	-72.70	104500	20250212	3.06	158100	-31.88	20250115	104500	3.06	20250212	394500	-72.70	20240408	104500	3.06	20250212	0.78	N	348370	500	105 억		2482261	N	N	3397	N	00	N
101	20250212	131134	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	108000	400	2	0.37	22447945500	206302	64.36	105800	112000	104500	139800	75400	107600	108811.17	11.72	0	787	119933	113766	110633	104466	101333	112200	102900	106	32200	500	75320	100	1	21184612	22879	-38.27	7.05	12	0.97	-2822.00	15316.00	394500	20240408	-72.62	104500	20250212	3.35	158100	-31.69	20250115	104500	3.35	20250212	394500	-72.62	20240408	104500	3.35	20250212	0.78	N	348370	500	105 억		2482261	N	N	3397	N	00	N
102	20250212	121130	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	109200	1600	2	1.49	20158544700	185183	57.77	105800	112000	104500	139800	75400	107600	108857.51	11.72	0	7144	119933	113766	110633	104466	101333	112200	102900	106	32200	500	75320	100	1	21184612	23134	-38.70	7.13	12	0.87	-2822.00	15316.00	394500	20240408	-72.32	104500	20250212	4.50	158100	-30.93	20250115	104500	4.50	20250212	394500	-72.32	20240408	104500	4.50	20250212	0.78	N	348370	500	105 억		2482261	N	N	3397	N	00	N
103	20250212	111129	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	109300	1700	2	1.58	18001911800	165554	51.65	105800	112000	104500	139800	75400	107600	108737.49	11.72	0	-888	119933	113766	110633	104466	101333	112200	102900	106	32200	500	75320	100	1	21184612	23155	-38.73	7.14	12	0.78	-2822.00	15316.00	394500	20240408	-72.29	104500	20250212	4.59	158100	-30.87	20250115	104500	4.59	20250212	394500	-72.29	20240408	104500	4.59	20250212	0.78	N	348370	500	105 억		2482261	N	N	3397	N	00	N
104	20250212	101123	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	109700	2100	2	1.95	16233904200	149423	46.61	105800	112000	104500	139800	75400	107600	108644.04	11.72	0	-3791	119933	113766	110633	104466	101333	112200	102900	106	32200	500	75320	100	1	21184612	23240	-38.87	7.16	12	0.71	-2822.00	15316.00	394500	20240408	-72.19	104500	20250212	4.98	158100	-30.61	20250115	104500	4.98	20250212	394500	-72.19	20240408	104500	4.98	20250212	0.78	N	348370	500	105 억		2482261	N	N	3397	N	00	N
105	20250212	091046	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	107600	0	3	0.00	5473599700	51466	16.06	105800	108900	104500	139800	75400	107600	106353.39	11.72	0	5684	119933	113766	110633	104466	101333	112200	102900	106	32200	500	75320	100	1	21184612	22795	-38.13	7.03	12	0.24	-2822.00	15316.00	394500	20240408	-72.72	104500	20250212	2.97	158100	-31.94	20250115	104500	2.97	20250212	394500	-72.72	20240408	104500	2.97	20250212	0.78	N	348370	500	105 억		2482261	N	N	3397	N	00	N
106	20250211	161133	57	100.00	KSQ150		화학	N	N	N	N		Y	107600	-9600	5	-8.19	35142347300	315175	89.44	115800	116800	107500	152300	82100	117200	111522.32	11.99	0	-60817	125866	121532	113766	109432	101666	123700	111600	106	35100	500	82040	100	1	21184612	22795	-38.13	7.03	12	1.49	-2822.00	15316.00	394500	20240408	-72.72	106000	20250210	1.51	158100	-31.94	20250115	106000	1.51	20250210	394500	-72.72	20240408	106000	1.51	20250210	0.76	N	348370	500	105 억		2539760	N	N	3397	N	00	N
107	20250211	151134	57	100.00	KSQ150		화학	N	N	N	N		Y	107900	-9300	5	-7.94	32438494100	290106	82.33	115800	116800	107500	152300	82100	117200	111815.76	11.99	0	-57093	125866	121532	113766	109432	101666	123700	111600	106	35100	500	82040	100	1	21184612	22858	-38.24	7.04	12	1.37	-2822.00	15316.00	394500	20240408	-72.65	106000	20250210	1.79	158100	-31.75	20250115	106000	1.79	20250210	394500	-72.65	20240408	106000	1.79	20250210	0.76	N	348370	500	105 억		2539760	N	N	5043	N	00	N
108	20250211	141133	57	100.00	KSQ150		화학	N	N	N	N		Y	110800	-6400	5	-5.46	23291498500	206316	58.55	115800	116800	110200	152300	82100	117200	112892.08	11.99	0	-20425	125866	121532	113766	109432	101666	123700	111600	106	35100	500	82040	100	1	21184612	23473	-39.26	7.23	12	0.97	-2822.00	15316.00	394500	20240408	-71.91	106000	20250210	4.53	158100	-29.92	20250115	106000	4.53	20250210	394500	-71.91	20240408	106000	4.53	20250210	0.76	N	348370	500	105 억		2539760	N	N	5043	N	00	N
109	20250211	131133	57	100.00	KSQ150		화학	N	N	N	N		Y	110800	-6400	5	-5.46	20841859200	184146	52.26	115800	116800	110400	152300	82100	117200	113180.88	11.99	0	-15205	125866	121532	113766	109432	101666	123700	111600	106	35100	500	82040	100	1	21184612	23473	-39.26	7.23	12	0.87	-2822.00	15316.00	394500	20240408	-71.91	106000	20250210	4.53	158100	-29.92	20250115	106000	4.53	20250210	394500	-71.91	20240408	106000	4.53	20250210	0.76	N	348370	500	105 억		2539760	N	N	5043	N	00	N
110	20250211	121132	57	100.00	KSQ150		화학	N	N	N	N		Y	111100	-6100	5	-5.20	17517145900	154180	43.75	115800	116800	110900	152300	82100	117200	113614.60	11.99	0	-4027	125866	121532	113766	109432	101666	123700	111600	106	35100	500	82040	100	1	21184612	23536	-39.37	7.25	12	0.73	-2822.00	15316.00	394500	20240408	-71.84	106000	20250210	4.81	158100	-29.73	20250115	106000	4.81	20250210	394500	-71.84	20240408	106000	4.81	20250210	0.76	N	348370	500	105 억		2539760	N	N	5043	N	00	N
111	20250211	111133	57	100.00	KSQ150		화학	N	N	N	N		Y	113300	-3900	5	-3.33	12156269700	106255	30.15	115800	116800	113100	152300	82100	117200	114406.22	11.99	0	-3594	125866	121532	113766	109432	101666	123700	111600	106	35100	500	82040	100	1	21184612	24002	-40.15	7.40	12	0.50	-2822.00	15316.00	394500	20240408	-71.28	106000	20250210	6.89	158100	-28.34	20250115	106000	6.89	20250210	394500	-71.28	20240408	106000	6.89	20250210	0.76	N	348370	500	105 억		2539760	N	N	5043	N	00	N
112	20250211	101132	57	100.00	KSQ150		화학	N	N	N	N		Y	114900	-2300	5	-1.96	9265561400	80867	22.95	115800	116800	113100	152300	82100	117200	114577.36	11.99	0	684	125866	121532	113766	109432	101666	123700	111600	106	35100	500	82040	100	1	21184612	24341	-40.72	7.50	12	0.38	-2822.00	15316.00	394500	20240408	-70.87	106000	20250210	8.40	158100	-27.32	20250115	106000	8.40	20250210	394500	-70.87	20240408	106000	8.40	20250210	0.76	N	348370	500	105 억		2539760	N	N	5043	N	00	N
113	20250211	091138	57	100.00	KSQ150		화학	N	N	N	N		Y	114900	-2300	5	-1.96	3405660100	29649	8.41	115800	115900	114200	152300	82100	117200	114864.91	11.99	0	6664	125866	121532	113766	109432	101666	123700	111600	106	35100	500	82040	100	1	21184612	24341	-40.72	7.50	12	0.14	-2822.00	15316.00	394500	20240408	-70.87	106000	20250210	8.40	158100	-27.32	20250115	106000	8.40	20250210	394500	-70.87	20240408	106000	8.40	20250210	0.76	N	348370	500	105 억		2539760	N	N	5043	N	00	N
114	20250210	161125	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	117200	6100	2	5.49	38811970000	349346	113.81	108600	118100	106000	144400	77800	111100	111079.94	11.91	0	10096	120366	115732	113366	108732	106366	114550	107550	106	33300	500	77770	100	1	21184612	24828	-41.53	7.65	12	1.65	-2822.00	15316.00	394500	20240408	-70.29	106000	20250210	10.57	158100	-25.87	20250115	106000	10.57	20250210	394500	-70.29	20240408	106000	10.57	20250210	0.72	N	348370	500	105 억		2522486	N	N	4994	N	00	N
115	20250210	151125	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	117500	6400	2	5.76	36464401700	329327	107.29	108600	118100	106000	144400	77800	111100	110723.88	11.91	0	14799	120366	115732	113366	108732	106366	114550	107550	106	33300	500	77770	100	1	21184612	24892	-41.64	7.67	12	1.55	-2822.00	15316.00	394500	20240408	-70.22	106000	20250210	10.85	158100	-25.68	20250115	106000	10.85	20250210	394500	-70.22	20240408	106000	10.85	20250210	0.72	N	348370	500	105 억		2522486	N	N	2788	N	00	N
116	20250210	141124	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	112000	900	2	0.81	24131723200	222296	72.42	108600	112100	106000	144400	77800	111100	108555.55	11.91	0	25185	120366	115732	113366	108732	106366	114550	107550	106	33300	500	77770	100	1	21184612	23727	-39.69	7.31	12	1.05	-2822.00	15316.00	394500	20240408	-71.61	106000	20250210	5.66	158100	-29.16	20250115	106000	5.66	20250210	394500	-71.61	20240408	106000	5.66	20250210	0.72	N	348370	500	105 억		2522486	N	N	2788	N	00	N
117	20250210	131128	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	110000	-1100	5	-0.99	20550661300	190017	61.90	108600	111100	106000	144400	77800	111100	108150.12	11.91	0	24464	120366	115732	113366	108732	106366	114550	107550	106	33300	500	77770	100	1	21184612	23303	-38.98	7.18	12	0.90	-2822.00	15316.00	394500	20240408	-72.12	106000	20250210	3.77	158100	-30.42	20250115	106000	3.77	20250210	394500	-72.12	20240408	106000	3.77	20250210	0.72	N	348370	500	105 억		2522486	N	N	2788	N	00	N
118	20250210	121122	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	110400	-700	5	-0.63	18970755300	175673	57.23	108600	111100	106000	144400	77800	111100	107987.21	11.91	0	24930	120366	115732	113366	108732	106366	114550	107550	106	33300	500	77770	100	1	21184612	23388	-39.12	7.21	12	0.83	-2822.00	15316.00	394500	20240408	-72.02	106000	20250210	4.15	158100	-30.17	20250115	106000	4.15	20250210	394500	-72.02	20240408	106000	4.15	20250210	0.72	N	348370	500	105 억		2522486	N	N	2788	N	00	N
119	20250210	111118	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	109900	-1200	5	-1.08	17146824400	159164	51.85	108600	110300	106000	144400	77800	111100	107728.38	11.91	0	26008	120366	115732	113366	108732	106366	114550	107550	106	33300	500	77770	100	1	21184612	23282	-38.94	7.18	12	0.75	-2822.00	15316.00	394500	20240408	-72.14	106000	20250210	3.68	158100	-30.49	20250115	106000	3.68	20250210	394500	-72.14	20240408	106000	3.68	20250210	0.72	N	348370	500	105 억		2522486	N	N	2788	N	00	N
120	20250210	101117	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	109100	-2000	5	-1.80	13205510700	123243	40.15	108600	109800	106000	144400	77800	111100	107146.92	11.91	0	29345	120366	115732	113366	108732	106366	114550	107550	106	33300	500	77770	100	1	21184612	23112	-38.66	7.12	12	0.58	-2822.00	15316.00	394500	20240408	-72.34	106000	20250210	2.92	158100	-30.99	20250115	106000	2.92	20250210	394500	-72.34	20240408	106000	2.92	20250210	0.72	N	348370	500	105 억		2522486	N	N	2788	N	00	N
121	20250210	091116	57	100.00	KSQ150	신저가	화학	N	N	N	N		Y	106500	-4600	5	-4.14	5241023200	48880	15.92	108600	109800	106100	144400	77800	111100	107214.13	11.91	0	12163	120366	115732	113366	108732	106366	114550	107550	106	33300	500	77770	100	1	21184612	22562	-37.74	6.95	12	0.23	-2822.00	15316.00	394500	20240408	-73.00	106100	20250210	0.38	158100	-32.64	20250115	106100	0.38	20250210	394500	-73.00	20240408	106100	0.38	20250210	0.72	N	348370	500	105 억		2522486	N	N	2788	N	00	N
122	20250207	161104	57	100.00	KSQ150		화학	N	N	N	N		Y	111100	-5200	5	-4.47	34013452000	300905	114.53	115600	118000	111000	151100	81500	116300	113043.23	11.97	0	-19303	126233	121266	118233	113266	110233	119750	111750	106	34800	500	81410	100	1	21184612	23536	-39.37	7.25	12	1.42	-2822.00	15316.00	394500	20240408	-71.84	107300	20240126	3.54	158100	-29.73	20250115	111000	0.09	20250207	394500	-71.84	20240408	108000	2.87	20241115	0.69	N	348370	500	105 억		2536560	N	N	2788	N	00	N
123	20250207	151106	57	100.00	KSQ150		화학	N	N	N	N		Y	111400	-4900	5	-4.21	30985524500	273666	104.16	115600	118000	111000	151100	81500	116300	113223.65	11.97	0	-15255	126233	121266	118233	113266	110233	119750	111750	106	34800	500	81410	100	1	21184612	23600	-39.48	7.27	12	1.29	-2822.00	15316.00	394500	20240408	-71.76	107300	20240126	3.82	158100	-29.54	20250115	111000	0.36	20250207	394500	-71.76	20240408	108000	3.15	20241115	0.69	N	348370	500	105 억		2536560	N	N	1171	N	00	N
124	20250207	141106	57	100.00	KSQ150		화학	N	N	N	N		Y	111500	-4800	5	-4.13	27701692800	244255	92.97	115600	118000	111000	151100	81500	116300	113412.77	11.97	0	-12216	126233	121266	118233	113266	110233	119750	111750	106	34800	500	81410	100	1	21184612	23621	-39.51	7.28	12	1.15	-2822.00	15316.00	394500	20240408	-71.74	107300	20240126	3.91	158100	-29.48	20250115	111000	0.45	20250207	394500	-71.74	20240408	108000	3.24	20241115	0.69	N	348370	500	105 억		2536560	N	N	1171	N	00	N
125	20250207	131104	57	100.00	KSQ150		화학	N	N	N	N		Y	112300	-4000	5	-3.44	22470708500	197367	75.12	115600	118000	112000	151100	81500	116300	113852.16	11.97	0	-874	126233	121266	118233	113266	110233	119750	111750	106	34800	500	81410	100	1	21184612	23790	-39.79	7.33	12	0.93	-2822.00	15316.00	394500	20240408	-71.53	107300	20240126	4.66	158100	-28.97	20250115	112000	0.27	20250207	394500	-71.53	20240408	108000	3.98	20241115	0.69	N	348370	500	105 억		2536560	N	N	1171	N	00	N
126	20250207	121102	57	100.00	KSQ150		화학	N	N	N	N		Y	112100	-4200	5	-3.61	20068578500	175957	66.97	115600	118000	112000	151100	81500	116300	114053.62	11.97	0	-893	126233	121266	118233	113266	110233	119750	111750	106	34800	500	81410	100	1	21184612	23748	-39.72	7.32	12	0.83	-2822.00	15316.00	394500	20240408	-71.58	107300	20240126	4.47	158100	-29.10	20250115	112000	0.09	20250207	394500	-71.58	20240408	108000	3.80	20241115	0.69	N	348370	500	105 억		2536560	N	N	1171	N	00	N
127	20250207	111100	57	100.00	KSQ150		화학	N	N	N	N		Y	112600	-3700	5	-3.18	15626429700	136413	51.92	115600	118000	112000	151100	81500	116300	114552.09	11.97	0	-3327	126233	121266	118233	113266	110233	119750	111750	106	34800	500	81410	100	1	21184612	23854	-39.90	7.35	12	0.64	-2822.00	15316.00	394500	20240408	-71.46	107300	20240126	4.94	158100	-28.78	20250115	112000	0.54	20250207	394500	-71.46	20240408	108000	4.26	20241115	0.69	N	348370	500	105 억		2536560	N	N	1171	N	00	N
128	20250207	101105	57	100.00	KSQ150		화학	N	N	N	N		Y	113500	-2800	5	-2.41	11501759500	99949	38.04	115600	118000	112000	151100	81500	116300	115076.04	11.97	0	164	126233	121266	118233	113266	110233	119750	111750	106	34800	500	81410	100	1	21184612	24045	-40.22	7.41	12	0.47	-2822.00	15316.00	394500	20240408	-71.23	107300	20240126	5.78	158100	-28.21	20250115	112000	1.34	20250207	394500	-71.23	20240408	108000	5.09	20241115	0.69	N	348370	500	105 억		2536560	N	N	1171	N	00	N
129	20250207	091112	57	100.00	KSQ150		화학	N	N	N	N		Y	116900	600	2	0.52	4066152400	35587	13.55	115600	117000	112000	151100	81500	116300	114258.34	11.97	0	10508	126233	121266	118233	113266	110233	119750	111750	106	34800	500	81410	100	1	21184612	24765	-41.42	7.63	12	0.17	-2822.00	15316.00	394500	20240408	-70.37	107300	20240126	8.95	158100	-26.06	20250115	112000	4.38	20250207	394500	-70.37	20240408	108000	8.24	20241115	0.69	N	348370	500	105 억		2536560	N	N	1171	N	00	N
130	20250206	161037	57	100.00	KSQ150		화학	N	N	N	N		Y	116300	-4300	5	-3.57	30504143900	260640	146.72	121200	123200	115200	156700	84500	120600	117036.91	12.14	0	-38274	125733	123166	120933	118366	116133	124450	119650	106	36100	500	84420	100	1	21184612	24638	-41.21	7.59	12	1.23	-2822.00	15316.00	394500	20240408	-70.52	107300	20240126	8.39	158100	-26.44	20250115	115200	0.95	20250206	394500	-70.52	20240408	108000	7.69	20241115	0.68	N	348370	500	105 억		2570847	N	N	1171	N	00	N
131	20250206	151042	57	100.00	KSQ150		화학	N	N	N	N		Y	116300	-4300	5	-3.57	29159320100	249093	140.22	121200	123200	115200	156700	84500	120600	117061.56	12.14	0	-39284	125733	123166	120933	118366	116133	124450	119650	106	36100	500	84420	100	1	21184612	24638	-41.21	7.59	12	1.18	-2822.00	15316.00	394500	20240408	-70.52	107300	20240126	8.39	158100	-26.44	20250115	115200	0.95	20250206	394500	-70.52	20240408	108000	7.69	20241115	0.68	N	348370	500	105 억		2570847	N	N	2309	N	00	N
132	20250206	141041	57	100.00	KSQ150		화학	N	N	N	N		Y	115900	-4700	5	-3.90	23687860100	201893	113.65	121200	123200	115800	156700	84500	120600	117328.30	12.14	0	-30045	125733	123166	120933	118366	116133	124450	119650	106	36100	500	84420	100	1	21184612	24553	-41.07	7.57	12	0.95	-2822.00	15316.00	394500	20240408	-70.62	107300	20240126	8.01	158100	-26.69	20250115	115800	0.09	20250206	394500	-70.62	20240408	108000	7.31	20241115	0.68	N	348370	500	105 억		2570847	N	N	2309	N	00	N
133	20250206	131038	57	100.00	KSQ150		화학	N	N	N	N		Y	116800	-3800	5	-3.15	20718266100	176321	99.25	121200	123200	115800	156700	84500	120600	117502.58	12.14	0	-20169	125733	123166	120933	118366	116133	124450	119650	106	36100	500	84420	100	1	21184612	24744	-41.39	7.63	12	0.83	-2822.00	15316.00	394500	20240408	-70.39	107300	20240126	8.85	158100	-26.12	20250115	115800	0.86	20250206	394500	-70.39	20240408	108000	8.15	20241115	0.68	N	348370	500	105 억		2570847	N	N	2309	N	00	N
134	20250206	121035	57	100.00	KSQ150		화학	N	N	N	N		Y	116000	-4600	5	-3.81	18783892100	159692	89.89	121200	123200	115800	156700	84500	120600	117625.20	12.14	0	-16405	125733	123166	120933	118366	116133	124450	119650	106	36100	500	84420	100	1	21184612	24574	-41.11	7.57	12	0.75	-2822.00	15316.00	394500	20240408	-70.60	107300	20240126	8.11	158100	-26.63	20250115	115800	0.17	20250206	394500	-70.60	20240408	108000	7.41	20241115	0.68	N	348370	500	105 억		2570847	N	N	2309	N	00	N
135	20250206	111030	57	100.00	KSQ150		화학	N	N	N	N		Y	116300	-4300	5	-3.57	16028399900	136004	76.56	121200	123200	115800	156700	84500	120600	117851.81	12.14	0	-17878	125733	123166	120933	118366	116133	124450	119650	106	36100	500	84420	100	1	21184612	24638	-41.21	7.59	12	0.64	-2822.00	15316.00	394500	20240408	-70.52	107300	20240126	8.39	158100	-26.44	20250115	115800	0.43	20250206	394500	-70.52	20240408	108000	7.69	20241115	0.68	N	348370	500	105 억		2570847	N	N	2309	N	00	N
136	20250206	101031	57	100.00	KSQ150		화학	N	N	N	N		Y	117800	-2800	5	-2.32	9832777900	82843	46.63	121200	123200	117100	156700	84500	120600	118691.03	12.14	0	-6839	125733	123166	120933	118366	116133	124450	119650	106	36100	500	84420	100	1	21184612	24955	-41.74	7.69	12	0.39	-2822.00	15316.00	394500	20240408	-70.14	107300	20240126	9.79	158100	-25.49	20250115	117100	0.60	20250206	394500	-70.14	20240408	108000	9.07	20241115	0.68	N	348370	500	105 억		2570847	N	N	2309	N	00	N
137	20250206	091043	57	100.00	KSQ150		화학	N	N	N	N		Y	119400	-1200	5	-1.00	2254157700	18732	10.54	121200	123200	119400	156700	84500	120600	120336.85	12.14	0	-2666	125733	123166	120933	118366	116133	124450	119650	106	36100	500	84420	100	1	21184612	25294	-42.31	7.80	12	0.09	-2822.00	15316.00	394500	20240408	-69.73	107300	20240126	11.28	158100	-24.48	20250115	118700	0.59	20250205	394500	-69.73	20240408	108000	10.56	20241115	0.68	N	348370	500	105 억		2570847	N	N	2309	N	00	N
138	20250205	161026	57	100.00	KSQ150		화학	N	N	N	N		Y	120600	300	2	0.25	21201701100	175899	115.95	120300	123500	118700	156300	84300	120300	120533.26	12.18	0	-3402	130633	125466	122833	117666	115033	124150	116350	106	36000	500	84210	100	1	21127567	25480	-42.74	7.87	12	0.83	-2822.00	15316.00	394500	20240408	-69.43	101200	20240123	19.17	158100	-23.72	20250115	118700	1.60	20250205	394500	-69.43	20240408	108000	11.67	20241115	0.69	N	348370	500	105 억		2573259	N	N	2282	N	00	N
139	20250205	151030	57	100.00	KSQ150		화학	N	N	N	N		Y	120900	600	2	0.50	20059712500	166438	109.72	120300	123500	118700	156300	84300	120300	120523.63	12.18	0	-4417	130633	125466	122833	117666	115033	124150	116350	106	36000	500	84210	100	1	21127567	25543	-42.84	7.89	12	0.79	-2822.00	15316.00	394500	20240408	-69.35	101200	20240123	19.47	158100	-23.53	20250115	118700	1.85	20250205	394500	-69.35	20240408	108000	11.94	20241115	0.69	N	348370	500	105 억		2573259	N	N	2677	N	00	N
140	20250205	141030	57	100.00	KSQ150		화학	N	N	N	N		Y	120700	400	2	0.33	17621637200	146247	96.41	120300	123500	118700	156300	84300	120300	120492.30	12.18	0	-5547	130633	125466	122833	117666	115033	124150	116350	106	36000	500	84210	100	1	21127567	25501	-42.77	7.88	12	0.69	-2822.00	15316.00	394500	20240408	-69.40	101200	20240123	19.27	158100	-23.66	20250115	118700	1.68	20250205	394500	-69.40	20240408	108000	11.76	20241115	0.69	N	348370	500	105 억		2573259	N	N	2677	N	00	N
141	20250205	131026	57	100.00	KSQ150		화학	N	N	N	N		Y	119900	-400	5	-0.33	15075764300	125166	82.51	120300	123500	118700	156300	84300	120300	120446.16	12.18	0	-7244	130633	125466	122833	117666	115033	124150	116350	106	36000	500	84210	100	1	21127567	25332	-42.49	7.83	12	0.59	-2822.00	15316.00	394500	20240408	-69.61	101200	20240123	18.48	158100	-24.16	20250115	118700	1.01	20250205	394500	-69.61	20240408	108000	11.02	20241115	0.69	N	348370	500	105 억		2573259	N	N	2677	N	00	N
142	20250205	121032	57	100.00	KSQ150		화학	N	N	N	N		Y	120900	600	2	0.50	13013407500	108036	71.22	120300	123500	118700	156300	84300	120300	120454.36	12.18	0	-2682	130633	125466	122833	117666	115033	124150	116350	106	36000	500	84210	100	1	21127567	25543	-42.84	7.89	12	0.51	-2822.00	15316.00	394500	20240408	-69.35	101200	20240123	19.47	158100	-23.53	20250115	118700	1.85	20250205	394500	-69.35	20240408	108000	11.94	20241115	0.69	N	348370	500	105 억		2573259	N	N	2677	N	00	N
143	20250205	111025	57	100.00	KSQ150		화학	N	N	N	N		Y	120100	-200	5	-0.17	11802560100	97987	64.59	120300	123500	118700	156300	84300	120300	120450.26	12.18	0	-5906	130633	125466	122833	117666	115033	124150	116350	106	36000	500	84210	100	1	21127567	25374	-42.56	7.84	12	0.46	-2822.00	15316.00	394500	20240408	-69.56	101200	20240123	18.68	158100	-24.04	20250115	118700	1.18	20250205	394500	-69.56	20240408	108000	11.20	20241115	0.69	N	348370	500	105 억		2573259	N	N	2677	N	00	N
144	20250205	101036	57	100.00	KSQ150		화학	N	N	N	N		Y	120500	200	2	0.17	9203412700	76392	50.36	120300	123500	118700	156300	84300	120300	120476.13	12.18	0	-5716	130633	125466	122833	117666	115033	124150	116350	106	36000	500	84210	100	1	21127567	25459	-42.70	7.87	12	0.36	-2822.00	15316.00	394500	20240408	-69.46	101200	20240123	19.07	158100	-23.78	20250115	118700	1.52	20250205	394500	-69.46	20240408	108000	11.57	20241115	0.69	N	348370	500	105 억		2573259	N	N	2677	N	00	N
145	20250205	091045	57	100.00	KSQ150		화학	N	N	N	N		Y	121500	1200	2	1.00	2178999200	17924	11.82	120300	123500	120300	156300	84300	120300	121568.80	12.18	0	8042	130633	125466	122833	117666	115033	124150	116350	106	36000	500	84210	100	1	21127567	25670	-43.05	7.93	12	0.08	-2822.00	15316.00	394500	20240408	-69.20	101200	20240123	20.06	158100	-23.15	20250115	120200	1.08	20250204	394500	-69.20	20240408	108000	12.50	20241115	0.69	N	348370	500	105 억		2573259	N	N	2677	N	00	N
146	20250204	161005	57	100.00	KSQ150		화학	N	N	N	N		Y	120300	-200	5	-0.17	18269232900	148923	83.01	126100	128000	120200	156600	84400	120500	122681.47	12.28	0	-16981	133033	126766	123633	117366	114233	125200	115800	106	36100	500	84350	100	1	21127567	25416	-42.63	7.85	12	0.70	-2822.00	15316.00	394500	20240408	-69.51	100200	20240122	20.06	158100	-23.91	20250115	120200	0.08	20250204	394500	-69.51	20240408	108000	11.39	20241115	0.70	N	348370	500	105 억		2594417	N	N	2677	N	00	N
147	20250204	151018	57	100.00	KSQ150		화학	N	N	N	N		Y	120700	200	2	0.17	16903744100	137580	76.69	126100	128000	120500	156600	84400	120500	122864.84	12.28	0	-14199	133033	126766	123633	117366	114233	125200	115800	106	36100	500	84350	100	1	21127567	25501	-42.77	7.88	12	0.65	-2822.00	15316.00	394500	20240408	-69.40	100200	20240122	20.46	158100	-23.66	20250115	120500	0.17	20250204	394500	-69.40	20240408	108000	11.76	20241115	0.70	N	348370	500	105 억		2594417	N	N	3931	N	00	N
148	20250204	141016	57	100.00	KSQ150		화학	N	N	N	N		Y	121200	700	2	0.58	14860443700	120714	67.29	126100	128000	120600	156600	84400	120500	123104.56	12.28	0	-12724	133033	126766	123633	117366	114233	125200	115800	106	36100	500	84350	100	1	21127567	25607	-42.95	7.91	12	0.57	-2822.00	15316.00	394500	20240408	-69.28	100200	20240122	20.96	158100	-23.34	20250115	120500	0.58	20250203	394500	-69.28	20240408	108000	12.22	20241115	0.70	N	348370	500	105 억		2594417	N	N	3931	N	00	N
149	20250204	131019	57	100.00	KSQ150		화학	N	N	N	N		Y	121600	1100	2	0.91	12213246800	98911	55.13	126100	128000	121000	156600	84400	120500	123477.13	12.28	0	-9626	133033	126766	123633	117366	114233	125200	115800	106	36100	500	84350	100	1	21127567	25691	-43.09	7.94	12	0.47	-2822.00	15316.00	394500	20240408	-69.18	100200	20240122	21.36	158100	-23.09	20250115	120500	0.91	20250203	394500	-69.18	20240408	108000	12.59	20241115	0.70	N	348370	500	105 억		2594417	N	N	3931	N	00	N
150	20250204	121031	57	100.00	KSQ150		화학	N	N	N	N		Y	121800	1300	2	1.08	10860343600	87822	48.95	126100	128000	121000	156600	84400	120500	123663.13	12.28	0	-10113	133033	126766	123633	117366	114233	125200	115800	106	36100	500	84350	100	1	21127567	25733	-43.16	7.95	12	0.42	-2822.00	15316.00	394500	20240408	-69.13	100200	20240122	21.56	158100	-22.96	20250115	120500	1.08	20250203	394500	-69.13	20240408	108000	12.78	20241115	0.70	N	348370	500	105 억		2594417	N	N	3931	N	00	N
151	20250204	111010	57	100.00	KSQ150		화학	N	N	N	N		Y	122800	2300	2	1.91	9532899900	76968	42.90	126100	128000	121000	156600	84400	120500	123855.37	12.28	0	-7421	133033	126766	123633	117366	114233	125200	115800	106	36100	500	84350	100	1	21127567	25945	-43.52	8.02	12	0.36	-2822.00	15316.00	394500	20240408	-68.87	100200	20240122	22.55	158100	-22.33	20250115	120500	1.91	20250203	394500	-68.87	20240408	108000	13.70	20241115	0.70	N	348370	500	105 억		2594417	N	N	3931	N	00	N
152	20250204	101014	57	100.00	KSQ150		화학	N	N	N	N		Y	124000	3500	2	2.90	7872147000	63460	35.37	126100	128000	121000	156600	84400	120500	124048.96	12.28	0	-4254	133033	126766	123633	117366	114233	125200	115800	106	36100	500	84350	100	1	21127567	26198	-43.94	8.10	12	0.30	-2822.00	15316.00	394500	20240408	-68.57	100200	20240122	23.75	158100	-21.57	20250115	120500	2.90	20250203	394500	-68.57	20240408	108000	14.81	20241115	0.70	N	348370	500	105 억		2594417	N	N	3931	N	00	N
153	20250204	091015	57	100.00	KSQ150		화학	N	N	N	N		Y	123100	2600	2	2.16	2624905000	21002	11.71	126100	128000	121000	156600	84400	120500	124983.57	12.28	0	-2390	133033	126766	123633	117366	114233	125200	115800	106	36100	500	84350	100	1	21127567	26008	-43.62	8.04	12	0.10	-2822.00	15316.00	394500	20240408	-68.80	100200	20240122	22.85	158100	-22.14	20250115	120500	2.16	20250203	394500	-68.80	20240408	108000	13.98	20241115	0.70	N	348370	500	105 억		2594417	N	N	3931	N	00	N