KissMeData/365340/price/prices-20240201.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	20240229	161142	55	60.00	KSQ150		화학	N	N	N	Y	60	N	98000	-900	5	-0.91	6623746500	68240	35.97	99100	99300	95400	128500	69300	98900	97064.67	2.54	0	-10570	104366	101632	96966	94232	89566	103000	95600	61	29600	500	75160	100	1	12104890	11863	25.98	4.01	12	0.56	3772.00	24421.00	187500	20230306	-47.73	87500	20240201	12.00	109100	-10.17	20240102	87500	12.00	20240201	187500	-47.73	20230306	87500	12.00	20240201	2.06	N	365340	500	60 억		307737	N	N	1145	N	00	N
3	20240229	151147	55	60.00	KSQ150		화학	N	N	N	Y	60	N	97100	-1800	5	-1.82	6184536100	63750	33.60	99100	99300	95400	128500	69300	98900	97012.30	2.54	0	-11478	104366	101632	96966	94232	89566	103000	95600	61	29600	500	75160	100	1	12104890	11754	25.74	3.98	12	0.53	3772.00	24421.00	187500	20230306	-48.21	87500	20240201	10.97	109100	-11.00	20240102	87500	10.97	20240201	187500	-48.21	20230306	87500	10.97	20240201	2.06	N	365340	500	60 억		307737	N	N	850	N	00	N
4	20240229	141147	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96700	-2200	5	-2.22	5798076800	59761	31.50	99100	99300	95400	128500	69300	98900	97021.05	2.54	0	-11515	104366	101632	96966	94232	89566	103000	95600	61	29600	500	75160	100	1	12104890	11705	25.64	3.96	12	0.49	3772.00	24421.00	187500	20230306	-48.43	87500	20240201	10.51	109100	-11.37	20240102	87500	10.51	20240201	187500	-48.43	20230306	87500	10.51	20240201	2.06	N	365340	500	60 억		307737	N	N	850	N	00	N
5	20240229	131146	55	60.00	KSQ150		화학	N	N	N	Y	60	N	97300	-1600	5	-1.62	5111567900	52715	27.79	99100	99300	95400	128500	69300	98900	96966.06	2.54	0	-11576	104366	101632	96966	94232	89566	103000	95600	61	29600	500	75160	100	1	12104890	11778	25.80	3.98	12	0.44	3772.00	24421.00	187500	20230306	-48.11	87500	20240201	11.20	109100	-10.82	20240102	87500	11.20	20240201	187500	-48.11	20230306	87500	11.20	20240201	2.06	N	365340	500	60 억		307737	N	N	850	N	00	N
6	20240229	121145	55	60.00	KSQ150		화학	N	N	N	Y	60	N	97200	-1700	5	-1.72	4723806300	48728	25.68	99100	99300	95400	128500	69300	98900	96942.30	2.54	0	-11582	104366	101632	96966	94232	89566	103000	95600	61	29600	500	75160	100	1	12104890	11766	25.77	3.98	12	0.40	3772.00	24421.00	187500	20230306	-48.16	87500	20240201	11.09	109100	-10.91	20240102	87500	11.09	20240201	187500	-48.16	20230306	87500	11.09	20240201	2.06	N	365340	500	60 억		307737	N	N	850	N	00	N
7	20240229	111149	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96500	-2400	5	-2.43	4308473700	44443	23.43	99100	99300	95400	128500	69300	98900	96943.76	2.54	0	-12387	104366	101632	96966	94232	89566	103000	95600	61	29600	500	75160	100	1	12104890	11681	25.58	3.95	12	0.37	3772.00	24421.00	187500	20230306	-48.53	87500	20240201	10.29	109100	-11.55	20240102	87500	10.29	20240201	187500	-48.53	20230306	87500	10.29	20240201	2.06	N	365340	500	60 억		307737	N	N	850	N	00	N
8	20240229	101150	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96800	-2100	5	-2.12	3250801500	33462	17.64	99100	99300	95400	128500	69300	98900	97149.00	2.54	0	-12427	104366	101632	96966	94232	89566	103000	95600	61	29600	500	75160	100	1	12104890	11718	25.66	3.96	12	0.28	3772.00	24421.00	187500	20230306	-48.37	87500	20240201	10.63	109100	-11.27	20240102	87500	10.63	20240201	187500	-48.37	20230306	87500	10.63	20240201	2.06	N	365340	500	60 억		307737	N	N	850	N	00	N
9	20240229	091148	55	60.00	KSQ150		화학	N	N	N	Y	60	N	97000	-1900	5	-1.92	1822426800	18690	9.85	99100	99300	95400	128500	69300	98900	97508.05	2.54	0	-6239	104366	101632	96966	94232	89566	103000	95600	61	29600	500	75160	100	1	12104890	11742	25.72	3.97	12	0.15	3772.00	24421.00	187500	20230306	-48.27	87500	20240201	10.86	109100	-11.09	20240102	87500	10.86	20240201	187500	-48.27	20230306	87500	10.86	20240201	2.06	N	365340	500	60 억		307737	N	N	850	N	00	N
10	20240228	161039	55	60.00	KSQ150		화학	N	N	N	Y	60	N	98900	7900	2	8.68	18371554900	188074	441.19	92500	99700	92300	118300	63700	91000	97679.65	2.32	0	26169	95866	93432	92066	89632	88266	92750	88950	61	27300	500	69160	100	1	12104890	11972	26.22	4.05	12	1.55	3772.00	24421.00	187500	20230306	-47.25	87500	20240201	13.03	109100	-9.35	20240102	87500	13.03	20240201	187500	-47.25	20230306	87500	13.03	20240201	2.06	N	365340	500	60 억		280564	N	N	847	N	00	N
11	20240228	151038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	98400	7400	2	8.13	17265354600	176862	414.89	92500	99700	92300	118300	63700	91000	97620.49	2.32	0	26794	95866	93432	92066	89632	88266	92750	88950	61	27300	500	69160	100	1	12104890	11911	26.09	4.03	12	1.46	3772.00	24421.00	187500	20230306	-47.52	87500	20240201	12.46	109100	-9.81	20240102	87500	12.46	20240201	187500	-47.52	20230306	87500	12.46	20240201	2.06	N	365340	500	60 억		280564	N	N	413	N	00	N
12	20240228	141146	55	60.00	KSQ150		화학	N	N	N	Y	60	N	98200	7200	2	7.91	16032480200	164270	385.35	92500	99700	92300	118300	63700	91000	97598.35	2.32	0	25660	95866	93432	92066	89632	88266	92750	88950	61	27300	500	69160	100	1	12104890	11887	26.03	4.02	12	1.36	3772.00	24421.00	187500	20230306	-47.63	87500	20240201	12.23	109100	-9.99	20240102	87500	12.23	20240201	187500	-47.63	20230306	87500	12.23	20240201	2.06	N	365340	500	60 억		280564	N	N	413	N	00	N
13	20240228	131135	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96700	5700	2	6.26	13836760100	141876	332.82	92500	99700	92300	118300	63700	91000	97527.14	2.32	0	21802	95866	93432	92066	89632	88266	92750	88950	61	27300	500	69160	100	1	12104890	11705	25.64	3.96	12	1.17	3772.00	24421.00	187500	20230306	-48.43	87500	20240201	10.51	109100	-11.37	20240102	87500	10.51	20240201	187500	-48.43	20230306	87500	10.51	20240201	2.06	N	365340	500	60 억		280564	N	N	413	N	00	N
14	20240228	121150	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96600	5600	2	6.15	13331960600	136659	320.58	92500	99700	92300	118300	63700	91000	97556.40	2.32	0	22300	95866	93432	92066	89632	88266	92750	88950	61	27300	500	69160	100	1	12104890	11693	25.61	3.96	12	1.13	3772.00	24421.00	187500	20230306	-48.48	87500	20240201	10.40	109100	-11.46	20240102	87500	10.40	20240201	187500	-48.48	20230306	87500	10.40	20240201	2.06	N	365340	500	60 억		280564	N	N	413	N	00	N
15	20240228	111105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96600	5600	2	6.15	12390467600	126919	297.73	92500	99700	92300	118300	63700	91000	97625.00	2.32	0	22235	95866	93432	92066	89632	88266	92750	88950	61	27300	500	69160	100	1	12104890	11693	25.61	3.96	12	1.05	3772.00	24421.00	187500	20230306	-48.48	87500	20240201	10.40	109100	-11.46	20240102	87500	10.40	20240201	187500	-48.48	20230306	87500	10.40	20240201	2.06	N	365340	500	60 억		280564	N	N	413	N	00	N
16	20240228	101146	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96800	5800	2	6.37	11427910800	116950	274.34	92500	99700	92300	118300	63700	91000	97716.21	2.32	0	25743	95866	93432	92066	89632	88266	92750	88950	61	27300	500	69160	100	1	12104890	11718	25.66	3.96	12	0.97	3772.00	24421.00	187500	20230306	-48.37	87500	20240201	10.63	109100	-11.27	20240102	87500	10.63	20240201	187500	-48.37	20230306	87500	10.63	20240201	2.06	N	365340	500	60 억		280564	N	N	413	N	00	N
17	20240228	091150	55	60.00	KSQ150		화학	N	N	N	Y	60	N	97900	6900	2	7.58	3416580300	35557	83.41	92500	97900	92300	118300	63700	91000	96087.42	2.32	0	9253	95866	93432	92066	89632	88266	92750	88950	61	27300	500	69160	100	1	12104890	11851	25.95	4.01	12	0.29	3772.00	24421.00	187500	20230306	-47.79	87500	20240201	11.89	109100	-10.27	20240102	87500	11.89	20240201	187500	-47.79	20230306	87500	11.89	20240201	2.06	N	365340	500	60 억		280564	N	N	413	N	00	N
18	20240227	161144	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91000	-1700	5	-1.83	3886850600	42368	167.70	94000	94500	90700	120500	64900	92700	91747.74	2.35	0	-7857	95100	93900	93000	91800	90900	94500	92400	61	27800	500	70450	100	1	12104890	11015	24.13	3.73	12	0.35	3772.00	24421.00	187500	20230306	-51.47	87500	20240201	4.00	109100	-16.59	20240102	87500	4.00	20240201	187500	-51.47	20230306	87500	4.00	20240201	2.06	N	365340	500	60 억		284964	N	N	413	N	00	N
19	20240227	151145	55	60.00	KSQ150		화학	N	N	N	Y	60	N	90900	-1800	5	-1.94	3720590900	40541	160.47	94000	94500	90700	120500	64900	92700	91773.54	2.35	0	-7722	95100	93900	93000	91800	90900	94500	92400	61	27800	500	70450	100	1	12104890	11003	24.10	3.72	12	0.33	3772.00	24421.00	187500	20230306	-51.52	87500	20240201	3.89	109100	-16.68	20240102	87500	3.89	20240201	187500	-51.52	20230306	87500	3.89	20240201	2.06	N	365340	500	60 억		284964	N	N	427	N	00	N
20	20240227	141143	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91200	-1500	5	-1.62	3023548900	32882	130.15	94000	94500	90700	120500	64900	92700	91951.49	2.35	0	-8300	95100	93900	93000	91800	90900	94500	92400	61	27800	500	70450	100	1	12104890	11040	24.18	3.73	12	0.27	3772.00	24421.00	187500	20230306	-51.36	87500	20240201	4.23	109100	-16.41	20240102	87500	4.23	20240201	187500	-51.36	20230306	87500	4.23	20240201	2.06	N	365340	500	60 억		284964	N	N	427	N	00	N
21	20240227	131104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91100	-1600	5	-1.73	2571637600	27936	110.58	94000	94500	90700	120500	64900	92700	92054.61	2.35	0	-6667	95100	93900	93000	91800	90900	94500	92400	61	27800	500	70450	100	1	12104890	11028	24.15	3.73	12	0.23	3772.00	24421.00	187500	20230306	-51.41	87500	20240201	4.11	109100	-16.50	20240102	87500	4.11	20240201	187500	-51.41	20230306	87500	4.11	20240201	2.06	N	365340	500	60 억		284964	N	N	427	N	00	N
22	20240227	121145	55	60.00	KSQ150		화학	N	N	N	Y	60	N	90900	-1800	5	-1.94	2221348200	24088	95.35	94000	94500	90800	120500	64900	92700	92218.04	2.35	0	-6168	95100	93900	93000	91800	90900	94500	92400	61	27800	500	70450	100	1	12104890	11003	24.10	3.72	12	0.20	3772.00	24421.00	187500	20230306	-51.52	87500	20240201	3.89	109100	-16.68	20240102	87500	3.89	20240201	187500	-51.52	20230306	87500	3.89	20240201	2.06	N	365340	500	60 억		284964	N	N	427	N	00	N
23	20240227	111147	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92000	-700	5	-0.76	1346289500	14512	57.44	94000	94500	91900	120500	64900	92700	92770.78	2.35	0	-3185	95100	93900	93000	91800	90900	94500	92400	61	27800	500	70450	100	1	12104890	11136	24.39	3.77	12	0.12	3772.00	24421.00	187500	20230306	-50.93	87500	20240201	5.14	109100	-15.67	20240102	87500	5.14	20240201	187500	-50.93	20230306	87500	5.14	20240201	2.06	N	365340	500	60 억		284964	N	N	427	N	00	N
24	20240227	101141	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92300	-400	5	-0.43	886844700	9526	37.71	94000	94500	92300	120500	64900	92700	93097.28	2.35	0	-966	95100	93900	93000	91800	90900	94500	92400	61	27800	500	70450	100	1	12104890	11173	24.47	3.78	12	0.08	3772.00	24421.00	187500	20230306	-50.77	87500	20240201	5.49	109100	-15.40	20240102	87500	5.49	20240201	187500	-50.77	20230306	87500	5.49	20240201	2.06	N	365340	500	60 억		284964	N	N	427	N	00	N
25	20240227	091145	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93800	1100	2	1.19	192694300	2051	8.12	94000	94500	93500	120500	64900	92700	93951.39	2.35	0	635	95100	93900	93000	91800	90900	94500	92400	61	27800	500	70450	100	1	12104890	11354	24.87	3.84	12	0.02	3772.00	24421.00	187500	20230306	-49.97	87500	20240201	7.20	109100	-14.02	20240102	87500	7.20	20240201	187500	-49.97	20230306	87500	7.20	20240201	2.06	N	365340	500	60 억		284964	N	N	427	N	00	N
26	20240226	161140	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92700	-600	5	-0.64	2341500700	25126	64.93	92600	94200	92100	121200	65400	93300	93191.44	2.31	0	2867	96500	94900	94100	92500	91700	94500	92100	61	27900	500	70900	100	1	12104890	11221	24.58	3.80	12	0.21	3772.00	24421.00	187500	20230306	-50.56	87500	20240201	5.94	109100	-15.03	20240102	87500	5.94	20240201	187500	-50.56	20230306	87500	5.94	20240201	2.06	N	365340	500	60 억		280007	N	N	427	N	00	N
27	20240226	151132	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92800	-500	5	-0.54	2259816200	24245	62.65	92600	94200	92100	121200	65400	93300	93207.51	2.31	0	3057	96500	94900	94100	92500	91700	94500	92100	61	27900	500	70900	100	1	12104890	11233	24.60	3.80	12	0.20	3772.00	24421.00	187500	20230306	-50.51	87500	20240201	6.06	109100	-14.94	20240102	87500	6.06	20240201	187500	-50.51	20230306	87500	6.06	20240201	2.06	N	365340	500	60 억		280007	N	N	580	N	00	N
28	20240226	141138	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93300	0	3	0.00	1781366600	19092	49.33	92600	94200	92100	121200	65400	93300	93304.35	2.31	0	3935	96500	94900	94100	92500	91700	94500	92100	61	27900	500	70900	100	1	12104890	11294	24.73	3.82	12	0.16	3772.00	24421.00	187500	20230306	-50.24	87500	20240201	6.63	109100	-14.48	20240102	87500	6.63	20240201	187500	-50.24	20230306	87500	6.63	20240201	2.06	N	365340	500	60 억		280007	N	N	580	N	00	N
29	20240226	131130	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93700	400	2	0.43	1574091700	16875	43.61	92600	94200	92100	121200	65400	93300	93279.51	2.31	0	4225	96500	94900	94100	92500	91700	94500	92100	61	27900	500	70900	100	1	12104890	11342	24.84	3.84	12	0.14	3772.00	24421.00	187500	20230306	-50.03	87500	20240201	7.09	109100	-14.12	20240102	87500	7.09	20240201	187500	-50.03	20230306	87500	7.09	20240201	2.06	N	365340	500	60 억		280007	N	N	580	N	00	N
30	20240226	121130	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93800	500	2	0.54	1477882400	15848	40.95	92600	94200	92100	121200	65400	93300	93253.56	2.31	0	4245	96500	94900	94100	92500	91700	94500	92100	61	27900	500	70900	100	1	12104890	11354	24.87	3.84	12	0.13	3772.00	24421.00	187500	20230306	-49.97	87500	20240201	7.20	109100	-14.02	20240102	87500	7.20	20240201	187500	-49.97	20230306	87500	7.20	20240201	2.06	N	365340	500	60 억		280007	N	N	580	N	00	N
31	20240226	111128	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93600	300	2	0.32	1265385500	13584	35.10	92600	94000	92100	121200	65400	93300	93152.63	2.31	0	3255	96500	94900	94100	92500	91700	94500	92100	61	27900	500	70900	100	1	12104890	11330	24.81	3.83	12	0.11	3772.00	24421.00	187500	20230306	-50.08	87500	20240201	6.97	109100	-14.21	20240102	87500	6.97	20240201	187500	-50.08	20230306	87500	6.97	20240201	2.06	N	365340	500	60 억		280007	N	N	580	N	00	N
32	20240226	101124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92600	-700	5	-0.75	713759500	7681	19.85	92600	93500	92100	121200	65400	93300	92925.29	2.31	0	635	96500	94900	94100	92500	91700	94500	92100	61	27900	500	70900	100	1	12104890	11209	24.55	3.79	12	0.06	3772.00	24421.00	187500	20230306	-50.61	87500	20240201	5.83	109100	-15.12	20240102	87500	5.83	20240201	187500	-50.61	20230306	87500	5.83	20240201	2.06	N	365340	500	60 억		280007	N	N	580	N	00	N
33	20240226	091123	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93000	-300	5	-0.32	205420000	2214	5.72	92600	93500	92100	121200	65400	93300	92782.06	2.31	0	354	96500	94900	94100	92500	91700	94500	92100	61	27900	500	70900	100	1	12104890	11258	24.66	3.81	12	0.02	3772.00	24421.00	187500	20230306	-50.40	87500	20240201	6.29	109100	-14.76	20240102	87500	6.29	20240201	187500	-50.40	20230306	87500	6.29	20240201	2.06	N	365340	500	60 억		280007	N	N	580	N	00	N
34	20240223	161125	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93300	-2400	5	-2.51	3623831500	38511	155.49	95700	95700	93300	124400	67000	95700	94100.67	2.30	0	-4648	97966	96832	96166	95032	94366	96500	94700	61	28700	500	72730	100	1	12104890	11294	24.73	3.82	12	0.32	3772.00	24421.00	187500	20230306	-50.24	87500	20240201	6.63	109100	-14.48	20240102	87500	6.63	20240201	187500	-50.24	20230306	87500	6.63	20240201	2.05	N	365340	500	60 억		277862	N	N	580	N	00	N
35	20240223	151116	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93500	-2200	5	-2.30	3410724800	36229	146.27	95700	95700	93500	124400	67000	95700	94143.50	2.30	0	-3655	97966	96832	96166	95032	94366	96500	94700	61	28700	500	72730	100	1	12104890	11318	24.79	3.83	12	0.30	3772.00	24421.00	187500	20230306	-50.13	87500	20240201	6.86	109100	-14.30	20240102	87500	6.86	20240201	187500	-50.13	20230306	87500	6.86	20240201	2.05	N	365340	500	60 억		277862	N	N	783	N	00	N
36	20240223	141117	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93700	-2000	5	-2.09	2733059400	28991	117.05	95700	95700	93700	124400	67000	95700	94272.68	2.30	0	-399	97966	96832	96166	95032	94366	96500	94700	61	28700	500	72730	100	1	12104890	11342	24.84	3.84	12	0.24	3772.00	24421.00	187500	20230306	-50.03	87500	20240201	7.09	109100	-14.12	20240102	87500	7.09	20240201	187500	-50.03	20230306	87500	7.09	20240201	2.05	N	365340	500	60 억		277862	N	N	783	N	00	N
37	20240223	131116	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94300	-1400	5	-1.46	2286892600	24239	97.86	95700	95700	93700	124400	67000	95700	94347.65	2.30	0	226	97966	96832	96166	95032	94366	96500	94700	61	28700	500	72730	100	1	12104890	11415	25.00	3.86	12	0.20	3772.00	24421.00	187500	20230306	-49.71	87500	20240201	7.77	109100	-13.57	20240102	87500	7.77	20240201	187500	-49.71	20230306	87500	7.77	20240201	2.05	N	365340	500	60 억		277862	N	N	783	N	00	N
38	20240223	121120	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94400	-1300	5	-1.36	1886300800	19981	80.67	95700	95700	93700	124400	67000	95700	94404.72	2.30	0	1997	97966	96832	96166	95032	94366	96500	94700	61	28700	500	72730	100	1	12104890	11427	25.03	3.87	12	0.17	3772.00	24421.00	187500	20230306	-49.65	87500	20240201	7.89	109100	-13.47	20240102	87500	7.89	20240201	187500	-49.65	20230306	87500	7.89	20240201	2.05	N	365340	500	60 억		277862	N	N	783	N	00	N
39	20240223	111105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94900	-800	5	-0.84	1435130400	15208	61.40	95700	95700	93700	124400	67000	95700	94366.81	2.30	0	2393	97966	96832	96166	95032	94366	96500	94700	61	28700	500	72730	100	1	12104890	11488	25.16	3.89	12	0.13	3772.00	24421.00	187500	20230306	-49.39	87500	20240201	8.46	109100	-13.02	20240102	87500	8.46	20240201	187500	-49.39	20230306	87500	8.46	20240201	2.05	N	365340	500	60 억		277862	N	N	783	N	00	N
40	20240223	101112	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94200	-1500	5	-1.57	1211609600	12850	51.88	95700	95700	93700	124400	67000	95700	94288.68	2.30	0	1607	97966	96832	96166	95032	94366	96500	94700	61	28700	500	72730	100	1	12104890	11403	24.97	3.86	12	0.11	3772.00	24421.00	187500	20230306	-49.76	87500	20240201	7.66	109100	-13.66	20240102	87500	7.66	20240201	187500	-49.76	20230306	87500	7.66	20240201	2.05	N	365340	500	60 억		277862	N	N	783	N	00	N
41	20240223	091115	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94200	-1500	5	-1.57	392176600	4134	16.69	95700	95700	94200	124400	67000	95700	94866.13	2.30	0	-1388	97966	96832	96166	95032	94366	96500	94700	61	28700	500	72730	100	1	12104890	11403	24.97	3.86	12	0.03	3772.00	24421.00	187500	20230306	-49.76	87500	20240201	7.66	109100	-13.66	20240102	87500	7.66	20240201	187500	-49.76	20230306	87500	7.66	20240201	2.05	N	365340	500	60 억		277862	N	N	783	N	00	N
42	20240222	161101	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95700	-800	5	-0.83	2368891100	24619	43.17	96700	97300	95500	125400	67600	96500	96223.00	2.34	0	-3791	100766	98632	96266	94132	91766	99700	95200	60	28900	500	73340	100	1	12042426	11525	25.37	3.92	12	0.20	3772.00	24421.00	187500	20230306	-48.96	87500	20240201	9.37	109100	-12.28	20240102	87500	9.37	20240201	187500	-48.96	20230306	87500	9.37	20240201	2.05	N	365340	500	60 억		281468	N	N	783	N	00	N
43	20240222	151111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95800	-700	5	-0.73	2186295400	22710	39.82	96700	97300	95700	125400	67600	96500	96270.16	2.34	0	-4070	100766	98632	96266	94132	91766	99700	95200	60	28900	500	73340	100	1	12042426	11537	25.40	3.92	12	0.19	3772.00	24421.00	187500	20230306	-48.91	87500	20240201	9.49	109100	-12.19	20240102	87500	9.49	20240201	187500	-48.91	20230306	87500	9.49	20240201	2.05	N	365340	500	60 억		281468	N	N	781	N	00	N
44	20240222	141108	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95800	-700	5	-0.73	1827080900	18960	33.24	96700	97300	95700	125400	67600	96500	96365.03	2.34	0	-2509	100766	98632	96266	94132	91766	99700	95200	60	28900	500	73340	100	1	12042426	11537	25.40	3.92	12	0.16	3772.00	24421.00	187500	20230306	-48.91	87500	20240201	9.49	109100	-12.19	20240102	87500	9.49	20240201	187500	-48.91	20230306	87500	9.49	20240201	2.05	N	365340	500	60 억		281468	N	N	781	N	00	N
45	20240222	131053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96300	-200	5	-0.21	1493077000	15482	27.15	96700	97300	95700	125400	67600	96500	96439.54	2.34	0	-1810	100766	98632	96266	94132	91766	99700	95200	60	28900	500	73340	100	1	12042426	11597	25.53	3.94	12	0.13	3772.00	24421.00	187500	20230306	-48.64	87500	20240201	10.06	109100	-11.73	20240102	87500	10.06	20240201	187500	-48.64	20230306	87500	10.06	20240201	2.05	N	365340	500	60 억		281468	N	N	781	N	00	N
46	20240222	121104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96400	-100	5	-0.10	1305927700	13537	23.74	96700	97300	95700	125400	67600	96500	96470.98	2.34	0	-997	100766	98632	96266	94132	91766	99700	95200	60	28900	500	73340	100	1	12042426	11609	25.56	3.95	12	0.11	3772.00	24421.00	187500	20230306	-48.59	87500	20240201	10.17	109100	-11.64	20240102	87500	10.17	20240201	187500	-48.59	20230306	87500	10.17	20240201	2.05	N	365340	500	60 억		281468	N	N	781	N	00	N
47	20240222	111104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96100	-400	5	-0.41	1086635100	11263	19.75	96700	97300	95700	125400	67600	96500	96478.30	2.34	0	-303	100766	98632	96266	94132	91766	99700	95200	60	28900	500	73340	100	1	12042426	11573	25.48	3.94	12	0.09	3772.00	24421.00	187500	20230306	-48.75	87500	20240201	9.83	109100	-11.92	20240102	87500	9.83	20240201	187500	-48.75	20230306	87500	9.83	20240201	2.05	N	365340	500	60 억		281468	N	N	781	N	00	N
48	20240222	101053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96400	-100	5	-0.10	809076600	8382	14.70	96700	97300	95700	125400	67600	96500	96525.48	2.34	0	-263	100766	98632	96266	94132	91766	99700	95200	60	28900	500	73340	100	1	12042426	11609	25.56	3.95	12	0.07	3772.00	24421.00	187500	20230306	-48.59	87500	20240201	10.17	109100	-11.64	20240102	87500	10.17	20240201	187500	-48.59	20230306	87500	10.17	20240201	2.05	N	365340	500	60 억		281468	N	N	781	N	00	N
49	20240222	091112	55	60.00	KSQ150		화학	N	N	N	Y	60	N	97100	600	2	0.62	292559100	3027	5.31	96700	97300	96100	125400	67600	96500	96649.85	2.34	0	-147	100766	98632	96266	94132	91766	99700	95200	60	28900	500	73340	100	1	12042426	11693	25.74	3.98	12	0.03	3772.00	24421.00	187500	20230306	-48.21	87500	20240201	10.97	109100	-11.00	20240102	87500	10.97	20240201	187500	-48.21	20230306	87500	10.97	20240201	2.05	N	365340	500	60 억		281468	N	N	781	N	00	N
50	20240221	161058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96500	900	2	0.94	5462244500	56751	135.10	94000	98400	93900	124200	67000	95600	96249.21	2.33	0	-2879	98666	97132	94866	93332	91066	97900	94100	60	28600	500	72650	100	1	12042426	11621	25.58	3.95	12	0.47	3772.00	24421.00	187500	20230306	-48.53	87500	20240201	10.29	109100	-11.55	20240102	87500	10.29	20240201	187500	-48.53	20230306	87500	10.29	20240201	2.06	N	365340	500	60 억		280941	N	N	781	N	00	N
51	20240221	151050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96500	900	2	0.94	5295454700	55022	130.98	94000	98400	93900	124200	67000	95600	96242.53	2.33	0	-2732	98666	97132	94866	93332	91066	97900	94100	60	28600	500	72650	100	1	12042426	11621	25.58	3.95	12	0.46	3772.00	24421.00	187500	20230306	-48.53	87500	20240201	10.29	109100	-11.55	20240102	87500	10.29	20240201	187500	-48.53	20230306	87500	10.29	20240201	2.06	N	365340	500	60 억		280941	N	N	980	N	00	N
52	20240221	141048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95900	300	2	0.31	4441935800	46180	109.93	94000	98400	93900	124200	67000	95600	96187.47	2.33	0	-3079	98666	97132	94866	93332	91066	97900	94100	60	28600	500	72650	100	1	12042426	11549	25.42	3.93	12	0.38	3772.00	24421.00	187500	20230306	-48.85	87500	20240201	9.60	109100	-12.10	20240102	87500	9.60	20240201	187500	-48.85	20230306	87500	9.60	20240201	2.06	N	365340	500	60 억		280941	N	N	980	N	00	N
53	20240221	131048	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96000	400	2	0.42	4066378700	42271	100.63	94000	98400	93900	124200	67000	95600	96197.88	2.33	0	-3727	98666	97132	94866	93332	91066	97900	94100	60	28600	500	72650	100	1	12042426	11561	25.45	3.93	12	0.35	3772.00	24421.00	187500	20230306	-48.80	87500	20240201	9.71	109100	-12.01	20240102	87500	9.71	20240201	187500	-48.80	20230306	87500	9.71	20240201	2.06	N	365340	500	60 억		280941	N	N	980	N	00	N
54	20240221	121052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96100	500	2	0.52	3803641800	39526	94.09	94000	98400	93900	124200	67000	95600	96231.43	2.33	0	-3774	98666	97132	94866	93332	91066	97900	94100	60	28600	500	72650	100	1	12042426	11573	25.48	3.94	12	0.33	3772.00	24421.00	187500	20230306	-48.75	87500	20240201	9.83	109100	-11.92	20240102	87500	9.83	20240201	187500	-48.75	20230306	87500	9.83	20240201	2.06	N	365340	500	60 억		280941	N	N	980	N	00	N
55	20240221	111057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96200	600	2	0.63	3543376600	36813	87.64	94000	98400	93900	124200	67000	95600	96253.46	2.33	0	-3723	98666	97132	94866	93332	91066	97900	94100	60	28600	500	72650	100	1	12042426	11585	25.50	3.94	12	0.31	3772.00	24421.00	187500	20230306	-48.69	87500	20240201	9.94	109100	-11.82	20240102	87500	9.94	20240201	187500	-48.69	20230306	87500	9.94	20240201	2.06	N	365340	500	60 억		280941	N	N	980	N	00	N
56	20240221	101047	55	60.00	KSQ150		화학	N	N	N	Y	60	N	96200	600	2	0.63	2900321400	30105	71.67	94000	98400	93900	124200	67000	95600	96340.26	2.33	0	-4674	98666	97132	94866	93332	91066	97900	94100	60	28600	500	72650	100	1	12042426	11585	25.50	3.94	12	0.25	3772.00	24421.00	187500	20230306	-48.69	87500	20240201	9.94	109100	-11.82	20240102	87500	9.94	20240201	187500	-48.69	20230306	87500	9.94	20240201	2.06	N	365340	500	60 억		280941	N	N	980	N	00	N
57	20240221	091050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95000	-600	5	-0.63	323576300	3429	8.16	94000	95300	93900	124200	67000	95600	94363.54	2.33	0	-456	98666	97132	94866	93332	91066	97900	94100	60	28600	500	72650	100	1	12042426	11440	25.19	3.89	12	0.03	3772.00	24421.00	187500	20230306	-49.33	87500	20240201	8.57	109100	-12.92	20240102	87500	8.57	20240201	187500	-49.33	20230306	87500	8.57	20240201	2.06	N	365340	500	60 억		280941	N	N	980	N	00	N
58	20240220	161043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95600	900	2	0.95	3959547000	41790	157.72	94900	96400	92600	123100	66300	94700	94745.34	2.27	0	3138	96500	95600	94800	93900	93100	95200	93500	60	28400	500	71970	100	1	12042426	11513	25.34	3.91	12	0.35	3772.00	24421.00	187500	20230306	-49.01	87500	20240201	9.26	109100	-12.37	20240102	87500	9.26	20240201	187500	-49.01	20230306	87500	9.26	20240201	2.03	N	365340	500	60 억		273880	N	N	980	N	00	N
59	20240220	151041	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95300	600	2	0.63	3827262000	40405	152.49	94900	96400	92600	123100	66300	94700	94722.49	2.27	0	3207	96500	95600	94800	93900	93100	95200	93500	60	28400	500	71970	100	1	12042426	11476	25.27	3.90	12	0.34	3772.00	24421.00	187500	20230306	-49.17	87500	20240201	8.91	109100	-12.65	20240102	87500	8.91	20240201	187500	-49.17	20230306	87500	8.91	20240201	2.03	N	365340	500	60 억		273880	N	N	817	N	00	N
60	20240220	141037	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95600	900	2	0.95	3485756700	36830	139.00	94900	96400	92600	123100	66300	94700	94644.47	2.27	0	3754	96500	95600	94800	93900	93100	95200	93500	60	28400	500	71970	100	1	12042426	11513	25.34	3.91	12	0.31	3772.00	24421.00	187500	20230306	-49.01	87500	20240201	9.26	109100	-12.37	20240102	87500	9.26	20240201	187500	-49.01	20230306	87500	9.26	20240201	2.03	N	365340	500	60 억		273880	N	N	817	N	00	N
61	20240220	131043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95600	900	2	0.95	2558424300	27152	102.47	94900	95600	92600	123100	66300	94700	94225.70	2.27	0	498	96500	95600	94800	93900	93100	95200	93500	60	28400	500	71970	100	1	12042426	11513	25.34	3.91	12	0.23	3772.00	24421.00	187500	20230306	-49.01	87500	20240201	9.26	109100	-12.37	20240102	87500	9.26	20240201	187500	-49.01	20230306	87500	9.26	20240201	2.03	N	365340	500	60 억		273880	N	N	817	N	00	N
62	20240220	121032	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95100	400	2	0.42	2041462800	21717	81.96	94900	95400	92600	123100	66300	94700	94002.44	2.27	0	-1202	96500	95600	94800	93900	93100	95200	93500	60	28400	500	71970	100	1	12042426	11452	25.21	3.89	12	0.18	3772.00	24421.00	187500	20230306	-49.28	87500	20240201	8.69	109100	-12.83	20240102	87500	8.69	20240201	187500	-49.28	20230306	87500	8.69	20240201	2.03	N	365340	500	60 억		273880	N	N	817	N	00	N
63	20240220	111037	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94600	-100	5	-0.11	1845566700	19655	74.18	94900	95400	92600	123100	66300	94700	93897.38	2.27	0	-1437	96500	95600	94800	93900	93100	95200	93500	60	28400	500	71970	100	1	12042426	11392	25.08	3.87	12	0.16	3772.00	24421.00	187500	20230306	-49.55	87500	20240201	8.11	109100	-13.29	20240102	87500	8.11	20240201	187500	-49.55	20230306	87500	8.11	20240201	2.03	N	365340	500	60 억		273880	N	N	817	N	00	N
64	20240220	101030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94400	-300	5	-0.32	1370038500	14653	55.30	94900	94900	92600	123100	66300	94700	93497.44	2.27	0	-1291	96500	95600	94800	93900	93100	95200	93500	60	28400	500	71970	100	1	12042426	11368	25.03	3.87	12	0.12	3772.00	24421.00	187500	20230306	-49.65	87500	20240201	7.89	109100	-13.47	20240102	87500	7.89	20240201	187500	-49.65	20230306	87500	7.89	20240201	2.03	N	365340	500	60 억		273880	N	N	817	N	00	N
65	20240220	091050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93400	-1300	5	-1.37	323454900	3447	13.01	94900	94900	93300	123100	66300	94700	93832.36	2.27	0	-532	96500	95600	94800	93900	93100	95200	93500	60	28400	500	71970	100	1	12042426	11248	24.76	3.82	12	0.03	3772.00	24421.00	187500	20230306	-50.19	87500	20240201	6.74	109100	-14.39	20240102	87500	6.74	20240201	187500	-50.19	20230306	87500	6.74	20240201	2.03	N	365340	500	60 억		273880	N	N	817	N	00	N
66	20240219	161044	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94700	-1000	5	-1.04	2502071200	26327	51.04	95700	95700	94000	124400	67000	95700	95041.57	2.28	0	2395	97566	96632	95566	94632	93566	96100	94100	60	28700	500	72730	100	1	12042426	11404	25.11	3.88	12	0.22	3772.00	24421.00	187500	20230306	-49.49	87500	20240201	8.23	109100	-13.20	20240102	87500	8.23	20240201	187500	-49.49	20230306	87500	8.23	20240201	2.04	N	365340	500	60 억		274180	N	N	817	N	00	N
67	20240219	151047	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94600	-1100	5	-1.15	2400113200	25250	48.95	95700	95700	94000	124400	67000	95700	95053.99	2.28	0	2668	97566	96632	95566	94632	93566	96100	94100	60	28700	500	72730	100	1	12042426	11392	25.08	3.87	12	0.21	3772.00	24421.00	187500	20230306	-49.55	87500	20240201	8.11	109100	-13.29	20240102	87500	8.11	20240201	187500	-49.55	20230306	87500	8.11	20240201	2.04	N	365340	500	60 억		274180	N	N	214	N	00	N
68	20240219	141047	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94900	-800	5	-0.84	2108919600	22175	42.99	95700	95700	94000	124400	67000	95700	95103.48	2.28	0	2925	97566	96632	95566	94632	93566	96100	94100	60	28700	500	72730	100	1	12042426	11428	25.16	3.89	12	0.18	3772.00	24421.00	187500	20230306	-49.39	87500	20240201	8.46	109100	-13.02	20240102	87500	8.46	20240201	187500	-49.39	20230306	87500	8.46	20240201	2.04	N	365340	500	60 억		274180	N	N	214	N	00	N
69	20240219	131044	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94700	-1000	5	-1.04	1916047600	20139	39.04	95700	95700	94000	124400	67000	95700	95141.15	2.28	0	2938	97566	96632	95566	94632	93566	96100	94100	60	28700	500	72730	100	1	12042426	11404	25.11	3.88	12	0.17	3772.00	24421.00	187500	20230306	-49.49	87500	20240201	8.23	109100	-13.20	20240102	87500	8.23	20240201	187500	-49.49	20230306	87500	8.23	20240201	2.04	N	365340	500	60 억		274180	N	N	214	N	00	N
70	20240219	121043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95200	-500	5	-0.52	1659191700	17437	33.81	95700	95700	94000	124400	67000	95700	95153.51	2.28	0	3579	97566	96632	95566	94632	93566	96100	94100	60	28700	500	72730	100	1	12042426	11464	25.24	3.90	12	0.14	3772.00	24421.00	187500	20230306	-49.23	87500	20240201	8.80	109100	-12.74	20240102	87500	8.80	20240201	187500	-49.23	20230306	87500	8.80	20240201	2.04	N	365340	500	60 억		274180	N	N	214	N	00	N
71	20240219	111041	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95300	-400	5	-0.42	1411262100	14832	28.75	95700	95700	94000	124400	67000	95700	95149.82	2.28	0	3793	97566	96632	95566	94632	93566	96100	94100	60	28700	500	72730	100	1	12042426	11476	25.27	3.90	12	0.12	3772.00	24421.00	187500	20230306	-49.17	87500	20240201	8.91	109100	-12.65	20240102	87500	8.91	20240201	187500	-49.17	20230306	87500	8.91	20240201	2.04	N	365340	500	60 억		274180	N	N	214	N	00	N
72	20240219	101036	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95200	-500	5	-0.52	1046699900	11006	21.34	95700	95700	94000	124400	67000	95700	95102.66	2.28	0	2646	97566	96632	95566	94632	93566	96100	94100	60	28700	500	72730	100	1	12042426	11464	25.24	3.90	12	0.09	3772.00	24421.00	187500	20230306	-49.23	87500	20240201	8.80	109100	-12.74	20240102	87500	8.80	20240201	187500	-49.23	20230306	87500	8.80	20240201	2.04	N	365340	500	60 억		274180	N	N	214	N	00	N
73	20240219	091038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95200	-500	5	-0.52	329033200	3461	6.71	95700	95700	94000	124400	67000	95700	95068.82	2.28	0	86	97566	96632	95566	94632	93566	96100	94100	60	28700	500	72730	100	1	12042426	11464	25.24	3.90	12	0.03	3772.00	24421.00	187500	20230306	-49.23	87500	20240201	8.80	109100	-12.74	20240102	87500	8.80	20240201	187500	-49.23	20230306	87500	8.80	20240201	2.04	N	365340	500	60 억		274180	N	N	214	N	00	N
74	20240216	161028	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95700	1400	2	1.48	4884421100	51139	127.30	95800	96500	94500	122500	66100	94300	95512.33	2.29	0	-1171	95700	95000	93600	92900	91500	95350	93250	60	28200	500	71660	100	1	12042426	11525	25.37	3.92	12	0.42	3772.00	24421.00	187500	20230306	-48.96	87500	20240201	9.37	109100	-12.28	20240102	87500	9.37	20240201	187500	-48.96	20230306	87500	9.37	20240201	2.04	N	365340	500	60 억		276304	N	N	214	N	00	N
75	20240216	151038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95500	1200	2	1.27	4549692800	47642	118.59	95800	96500	94500	122500	66100	94300	95497.54	2.29	0	-1148	95700	95000	93600	92900	91500	95350	93250	60	28200	500	71660	100	1	12042426	11501	25.32	3.91	12	0.40	3772.00	24421.00	187500	20230306	-49.07	87500	20240201	9.14	109100	-12.47	20240102	87500	9.14	20240201	187500	-49.07	20230306	87500	9.14	20240201	2.04	N	365340	500	60 억		276304	N	N	1051	N	00	N
76	20240216	141041	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95400	1100	2	1.17	3950219500	41366	102.97	95800	96500	94500	122500	66100	94300	95494.38	2.29	0	-2369	95700	95000	93600	92900	91500	95350	93250	60	28200	500	71660	100	1	12042426	11488	25.29	3.91	12	0.34	3772.00	24421.00	187500	20230306	-49.12	87500	20240201	9.03	109100	-12.56	20240102	87500	9.03	20240201	187500	-49.12	20230306	87500	9.03	20240201	2.04	N	365340	500	60 억		276304	N	N	1051	N	00	N
77	20240216	131035	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95000	700	2	0.74	3423060000	35847	89.23	95800	96500	94500	122500	66100	94300	95490.87	2.29	0	-1932	95700	95000	93600	92900	91500	95350	93250	60	28200	500	71660	100	1	12042426	11440	25.19	3.89	12	0.30	3772.00	24421.00	187500	20230306	-49.33	87500	20240201	8.57	109100	-12.92	20240102	87500	8.57	20240201	187500	-49.33	20230306	87500	8.57	20240201	2.04	N	365340	500	60 억		276304	N	N	1051	N	00	N
78	20240216	121038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95300	1000	2	1.06	3116957500	32625	81.21	95800	96500	94500	122500	66100	94300	95538.97	2.29	0	-863	95700	95000	93600	92900	91500	95350	93250	60	28200	500	71660	100	1	12042426	11476	25.27	3.90	12	0.27	3772.00	24421.00	187500	20230306	-49.17	87500	20240201	8.91	109100	-12.65	20240102	87500	8.91	20240201	187500	-49.17	20230306	87500	8.91	20240201	2.04	N	365340	500	60 억		276304	N	N	1051	N	00	N
79	20240216	111045	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95400	1100	2	1.17	2778200500	29075	72.37	95800	96500	94500	122500	66100	94300	95552.94	2.29	0	-14	95700	95000	93600	92900	91500	95350	93250	60	28200	500	71660	100	1	12042426	11488	25.29	3.91	12	0.24	3772.00	24421.00	187500	20230306	-49.12	87500	20240201	9.03	109100	-12.56	20240102	87500	9.03	20240201	187500	-49.12	20230306	87500	9.03	20240201	2.04	N	365340	500	60 억		276304	N	N	1051	N	00	N
80	20240216	091032	55	60.00	KSQ150		화학	N	N	N	Y	60	N	95100	800	2	0.85	617891600	6455	16.07	95800	96200	95000	122500	66100	94300	95723.16	2.29	0	-5	95700	95000	93600	92900	91500	95350	93250	60	28200	500	71660	100	1	12042426	11452	25.21	3.89	12	0.05	3772.00	24421.00	187500	20230306	-49.28	87500	20240201	8.69	109100	-12.83	20240102	87500	8.69	20240201	187500	-49.28	20230306	87500	8.69	20240201	2.04	N	365340	500	60 억		276304	N	N	1051	N	00	N
81	20240215	161027	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94300	900	2	0.96	3712637100	39758	84.49	94000	94300	92200	121400	65400	93400	93372.93	2.26	0	2042	96533	94966	92533	90966	88533	95750	91750	60	28000	500	70980	100	1	12042426	11356	25.00	3.86	12	0.33	3772.00	24421.00	187500	20230306	-49.71	87500	20240201	7.77	109100	-13.57	20240102	87500	7.77	20240201	187500	-49.71	20230306	87500	7.77	20240201	2.02	N	365340	500	60 억		272416	N	N	1051	N	00	N
82	20240215	151034	55	60.00	KSQ150		화학	N	N	N	Y	60	N	94200	800	2	0.86	3452170500	36993	78.61	94000	94300	92200	121400	65400	93400	93319.56	2.26	0	2306	96533	94966	92533	90966	88533	95750	91750	60	28000	500	70980	100	1	12042426	11344	24.97	3.86	12	0.31	3772.00	24421.00	187500	20230306	-49.76	87500	20240201	7.66	109100	-13.66	20240102	87500	7.66	20240201	187500	-49.76	20230306	87500	7.66	20240201	2.02	N	365340	500	60 억		272416	N	N	733	N	00	N
83	20240215	141027	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93300	-100	5	-0.11	2738708100	29396	62.47	94000	94000	92200	121400	65400	93400	93166.01	2.26	0	-1048	96533	94966	92533	90966	88533	95750	91750	60	28000	500	70980	100	1	12042426	11236	24.73	3.82	12	0.24	3772.00	24421.00	187500	20230306	-50.24	87500	20240201	6.63	109100	-14.48	20240102	87500	6.63	20240201	187500	-50.24	20230306	87500	6.63	20240201	2.02	N	365340	500	60 억		272416	N	N	733	N	00	N
84	20240215	130956	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93500	100	2	0.11	2457552600	26384	56.07	94000	94000	92200	121400	65400	93400	93145.57	2.26	0	-1902	96533	94966	92533	90966	88533	95750	91750	60	28000	500	70980	100	1	12042426	11260	24.79	3.83	12	0.22	3772.00	24421.00	187500	20230306	-50.13	87500	20240201	6.86	109100	-14.30	20240102	87500	6.86	20240201	187500	-50.13	20230306	87500	6.86	20240201	2.02	N	365340	500	60 억		272416	N	N	733	N	00	N
85	20240215	121029	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92800	-600	5	-0.64	1970890300	21169	44.98	94000	94000	92200	121400	65400	93400	93102.66	2.26	0	-4378	96533	94966	92533	90966	88533	95750	91750	60	28000	500	70980	100	1	12042426	11175	24.60	3.80	12	0.18	3772.00	24421.00	187500	20230306	-50.51	87500	20240201	6.06	109100	-14.94	20240102	87500	6.06	20240201	187500	-50.51	20230306	87500	6.06	20240201	2.02	N	365340	500	60 억		272416	N	N	733	N	00	N
86	20240215	111019	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92700	-700	5	-0.75	1843693000	19798	42.07	94000	94000	92200	121400	65400	93400	93125.21	2.26	0	-4415	96533	94966	92533	90966	88533	95750	91750	60	28000	500	70980	100	1	12042426	11163	24.58	3.80	12	0.16	3772.00	24421.00	187500	20230306	-50.56	87500	20240201	5.94	109100	-15.03	20240102	87500	5.94	20240201	187500	-50.56	20230306	87500	5.94	20240201	2.02	N	365340	500	60 억		272416	N	N	733	N	00	N
87	20240215	091024	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93200	-200	5	-0.21	414102600	4426	9.41	94000	94000	93000	121400	65400	93400	93561.36	2.26	0	-2469	96533	94966	92533	90966	88533	95750	91750	60	28000	500	70980	100	1	12042426	11224	24.71	3.82	12	0.04	3772.00	24421.00	187500	20230306	-50.29	87500	20240201	6.51	109100	-14.57	20240102	87500	6.51	20240201	187500	-50.29	20230306	87500	6.51	20240201	2.02	N	365340	500	60 억		272416	N	N	733	N	00	N
88	20240214	161016	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93400	1600	2	1.74	4309999700	46810	133.92	90900	94100	90100	119300	64300	91800	92073.61	2.13	0	9724	93733	92766	91933	90966	90133	92350	90550	60	27500	500	69760	100	1	12042426	11248	24.76	3.82	12	0.39	3772.00	24421.00	187500	20230306	-50.19	87500	20240201	6.74	109100	-14.39	20240102	87500	6.74	20240201	187500	-50.19	20230306	87500	6.74	20240201	2.02	N	365340	500	60 억		256637	N	N	733	N	00	N
89	20240214	151019	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93400	1600	2	1.74	4190561900	45531	130.26	90900	94100	90100	119300	64300	91800	92037.61	2.13	0	9550	93733	92766	91933	90966	90133	92350	90550	60	27500	500	69760	100	1	12042426	11248	24.76	3.82	12	0.38	3772.00	24421.00	187500	20230306	-50.19	87500	20240201	6.74	109100	-14.39	20240102	87500	6.74	20240201	187500	-50.19	20230306	87500	6.74	20240201	2.02	N	365340	500	60 억		256637	N	N	370	N	00	N
90	20240214	141014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	93700	1900	2	2.07	3659750000	39854	114.02	90900	94100	90100	119300	64300	91800	91828.93	2.13	0	9060	93733	92766	91933	90966	90133	92350	90550	60	27500	500	69760	100	1	12042426	11284	24.84	3.84	12	0.33	3772.00	24421.00	187500	20230306	-50.03	87500	20240201	7.09	109100	-14.12	20240102	87500	7.09	20240201	187500	-50.03	20230306	87500	7.09	20240201	2.02	N	365340	500	60 억		256637	N	N	370	N	00	N
91	20240214	131017	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92300	500	2	0.54	2424998700	26631	76.19	90900	92500	90100	119300	64300	91800	91058.94	2.13	0	5178	93733	92766	91933	90966	90133	92350	90550	60	27500	500	69760	100	1	12042426	11115	24.47	3.78	12	0.22	3772.00	24421.00	187500	20230306	-50.77	87500	20240201	5.49	109100	-15.40	20240102	87500	5.49	20240201	187500	-50.77	20230306	87500	5.49	20240201	2.02	N	365340	500	60 억		256637	N	N	370	N	00	N
92	20240214	121007	55	60.00	KSQ150		화학	N	N	N	Y	60	N	92300	500	2	0.54	2111875100	23238	66.48	90900	92500	90100	119300	64300	91800	90879.81	2.13	0	3882	93733	92766	91933	90966	90133	92350	90550	60	27500	500	69760	100	1	12042426	11115	24.47	3.78	12	0.19	3772.00	24421.00	187500	20230306	-50.77	87500	20240201	5.49	109100	-15.40	20240102	87500	5.49	20240201	187500	-50.77	20230306	87500	5.49	20240201	2.02	N	365340	500	60 억		256637	N	N	370	N	00	N
93	20240214	111013	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91100	-700	5	-0.76	1548138000	17092	48.90	90900	91700	90100	119300	64300	91800	90575.97	2.13	0	-496	93733	92766	91933	90966	90133	92350	90550	60	27500	500	69760	100	1	12042426	10971	24.15	3.73	12	0.14	3772.00	24421.00	187500	20230306	-51.41	87500	20240201	4.11	109100	-16.50	20240102	87500	4.11	20240201	187500	-51.41	20230306	87500	4.11	20240201	2.02	N	365340	500	60 억		256637	N	N	370	N	00	N
94	20240214	091005	55	60.00	KSQ150		화학	N	N	N	Y	60	N	90400	-1400	5	-1.53	308494100	3409	9.75	90900	91100	90200	119300	64300	91800	90489.79	2.13	0	-933	93733	92766	91933	90966	90133	92350	90550	60	27500	500	69760	100	1	12042426	10886	23.97	3.70	12	0.03	3772.00	24421.00	187500	20230306	-51.79	87500	20240201	3.31	109100	-17.14	20240102	87500	3.31	20240201	187500	-51.79	20230306	87500	3.31	20240201	2.02	N	365340	500	60 억		256637	N	N	370	N	00	N
95	20240213	161003	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91800	100	2	0.11	3191761500	34755	152.86	92100	92900	91100	119200	64200	91700	91836.11	2.11	0	-2898	92900	92300	91500	90900	90100	92600	91200	60	27500	500	69690	100	1	12042426	11055	24.34	3.76	12	0.29	3772.00	24421.00	187500	20230306	-51.04	87500	20240201	4.91	109100	-15.86	20240102	87500	4.91	20240201	187500	-51.04	20230306	87500	4.91	20240201	2.03	N	365340	500	60 억		253819	N	N	370	N	00	N
96	20240213	151003	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91700	0	3	0.00	3006800400	32739	143.99	92100	92900	91100	119200	64200	91700	91841.55	2.11	0	-2129	92900	92300	91500	90900	90100	92600	91200	60	27500	500	69690	100	1	12042426	11043	24.31	3.75	12	0.27	3772.00	24421.00	187500	20230306	-51.09	87500	20240201	4.80	109100	-15.95	20240102	87500	4.80	20240201	187500	-51.09	20230306	87500	4.80	20240201	2.03	N	365340	500	60 억		253819	N	N	418	N	00	N
97	20240213	141012	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91700	0	3	0.00	2745426200	29890	131.46	92100	92900	91100	119200	64200	91700	91850.99	2.11	0	-1941	92900	92300	91500	90900	90100	92600	91200	60	27500	500	69690	100	1	12042426	11043	24.31	3.75	12	0.25	3772.00	24421.00	187500	20230306	-51.09	87500	20240201	4.80	109100	-15.95	20240102	87500	4.80	20240201	187500	-51.09	20230306	87500	4.80	20240201	2.03	N	365340	500	60 억		253819	N	N	418	N	00	N
98	20240213	130958	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91700	0	3	0.00	2372465000	25823	113.57	92100	92900	91100	119200	64200	91700	91874.10	2.11	0	-1883	92900	92300	91500	90900	90100	92600	91200	60	27500	500	69690	100	1	12042426	11043	24.31	3.75	12	0.21	3772.00	24421.00	187500	20230306	-51.09	87500	20240201	4.80	109100	-15.95	20240102	87500	4.80	20240201	187500	-51.09	20230306	87500	4.80	20240201	2.03	N	365340	500	60 억		253819	N	N	418	N	00	N
99	20240213	121010	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91600	-100	5	-0.11	2173033200	23650	104.02	92100	92900	91100	119200	64200	91700	91883.01	2.11	0	-1989	92900	92300	91500	90900	90100	92600	91200	60	27500	500	69690	100	1	12042426	11031	24.28	3.75	12	0.20	3772.00	24421.00	187500	20230306	-51.15	87500	20240201	4.69	109100	-16.04	20240102	87500	4.69	20240201	187500	-51.15	20230306	87500	4.69	20240201	2.03	N	365340	500	60 억		253819	N	N	418	N	00	N
100	20240213	111035	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91600	-100	5	-0.11	1930484200	21001	92.36	92100	92900	91100	119200	64200	91700	91923.44	2.11	0	-1872	92900	92300	91500	90900	90100	92600	91200	60	27500	500	69690	100	1	12042426	11031	24.28	3.75	12	0.17	3772.00	24421.00	187500	20230306	-51.15	87500	20240201	4.69	109100	-16.04	20240102	87500	4.69	20240201	187500	-51.15	20230306	87500	4.69	20240201	2.03	N	365340	500	60 억		253819	N	N	418	N	00	N
101	20240213	100858	55	60.00	KSQ150		화학	N	N	N	Y	60	N	91700	0	3	0.00	1512110700	16434	72.28	92100	92900	91100	119200	64200	91700	92011.12	2.11	0	-1298	92900	92300	91500	90900	90100	92600	91200	60	27500	500	69690	100	1	12042426	11043	24.31	3.75	12	0.14	3772.00	24421.00	187500	20230306	-51.09	87500	20240201	4.80	109100	-15.95	20240102	87500	4.80	20240201	187500	-51.09	20230306	87500	4.80	20240201	2.03	N	365340	500	60 억		253819	N	N	418	N	00	N