KissMeData/357780/price/prices-20230901.csv

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
20230927,161148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,229500,3500,2,1.55,2441904500,10751,109.67,225000,230500,223500,293500,158500,226000,227123.05,28.73,0,-4156,232333,229166,225833,222666,219333,227500,221000,39,67500,500,176280,500,1,7778566,17852,10.97,2.28,12,0.14,20928.00,100845.00,286500,20230728,-19.90,176200,20220930,30.25,286500,-19.90,20230728,203000,13.05,20230323,286500,-19.90,20230728,176200,30.25,20220930,0.39,Y,357780,500,38 억,,2234950,N,N,2335,N,00,N
20230927,151200,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,230000,4000,2,1.77,2196161000,9681,98.76,225000,230500,223500,293500,158500,226000,226852.70,28.73,0,-3595,232333,229166,225833,222666,219333,227500,221000,39,67500,500,176280,500,1,7778566,17891,10.99,2.28,12,0.12,20928.00,100845.00,286500,20230728,-19.72,176200,20220930,30.53,286500,-19.72,20230728,203000,13.30,20230323,286500,-19.72,20230728,176200,30.53,20220930,0.39,Y,357780,500,38 억,,2234950,N,N,1464,N,00,N
20230927,141200,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,228500,2500,2,1.11,1436303500,6365,64.93,225000,228500,223500,293500,158500,226000,225656.48,28.73,0,-2186,232333,229166,225833,222666,219333,227500,221000,39,67500,500,176280,500,1,7778566,17774,10.92,2.27,12,0.08,20928.00,100845.00,286500,20230728,-20.24,176200,20220930,29.68,286500,-20.24,20230728,203000,12.56,20230323,286500,-20.24,20230728,176200,29.68,20220930,0.39,Y,357780,500,38 억,,2234950,N,N,1464,N,00,N
20230927,131145,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226000,0,3,0.00,1092180500,4849,49.46,225000,227500,223500,293500,158500,226000,225238.30,28.73,0,-1571,232333,229166,225833,222666,219333,227500,221000,39,67500,500,176280,500,1,7778566,17580,10.80,2.24,12,0.06,20928.00,100845.00,286500,20230728,-21.12,176200,20220930,28.26,286500,-21.12,20230728,203000,11.33,20230323,286500,-21.12,20230728,176200,28.26,20220930,0.39,Y,357780,500,38 억,,2234950,N,N,1464,N,00,N
20230927,121142,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225000,-1000,5,-0.44,892769000,3965,40.45,225000,227500,223500,293500,158500,226000,225162.42,28.73,0,-961,232333,229166,225833,222666,219333,227500,221000,39,67500,500,176280,500,1,7778566,17502,10.75,2.23,12,0.05,20928.00,100845.00,286500,20230728,-21.47,176200,20220930,27.70,286500,-21.47,20230728,203000,10.84,20230323,286500,-21.47,20230728,176200,27.70,20220930,0.39,Y,357780,500,38 억,,2234950,N,N,1464,N,00,N
20230927,111154,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225000,-1000,5,-0.44,693024000,3075,31.37,225000,227500,223500,293500,158500,226000,225373.66,28.73,0,-483,232333,229166,225833,222666,219333,227500,221000,39,67500,500,176280,500,1,7778566,17502,10.75,2.23,12,0.04,20928.00,100845.00,286500,20230728,-21.47,176200,20220930,27.70,286500,-21.47,20230728,203000,10.84,20230323,286500,-21.47,20230728,176200,27.70,20220930,0.39,Y,357780,500,38 억,,2234950,N,N,1464,N,00,N
20230927,101147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226000,0,3,0.00,480633000,2134,21.77,225000,227500,223500,293500,158500,226000,225226.34,28.73,0,-278,232333,229166,225833,222666,219333,227500,221000,39,67500,500,176280,500,1,7778566,17580,10.80,2.24,12,0.03,20928.00,100845.00,286500,20230728,-21.12,176200,20220930,28.26,286500,-21.12,20230728,203000,11.33,20230323,286500,-21.12,20230728,176200,28.26,20220930,0.39,Y,357780,500,38 억,,2234950,N,N,1464,N,00,N
20230927,091207,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,224000,-2000,5,-0.88,159763500,713,7.27,225000,225500,223500,293500,158500,226000,224072.23,28.73,0,-47,232333,229166,225833,222666,219333,227500,221000,39,67500,500,176280,500,1,7778566,17424,10.70,2.22,12,0.01,20928.00,100845.00,286500,20230728,-21.82,176200,20220930,27.13,286500,-21.82,20230728,203000,10.34,20230323,286500,-21.82,20230728,176200,27.13,20220930,0.39,Y,357780,500,38 억,,2234950,N,N,1464,N,00,N
20230926,161144,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226000,-2500,5,-1.09,2205876000,9800,80.57,228500,229000,222500,297000,160000,228500,225088.04,28.77,-475,-2450,234166,231332,227666,224832,221166,229500,223000,39,68500,500,178230,500,1,7778566,17580,10.80,2.24,12,0.13,20928.00,100845.00,286500,20230728,-21.12,176200,20220930,28.26,286500,-21.12,20230728,203000,11.33,20230323,286500,-21.12,20230728,176200,28.26,20220930,0.37,Y,357780,500,38 억,,2237896,N,N,1464,N,00,N
20230926,151144,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-3000,5,-1.31,1901406500,8452,69.49,228500,229000,222500,297000,160000,228500,224964.02,28.77,-475,-1868,234166,231332,227666,224832,221166,229500,223000,39,68500,500,178230,500,1,7778566,17541,10.78,2.24,12,0.11,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.37,Y,357780,500,38 억,,2237896,N,N,1693,N,00,N
20230926,141135,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,224000,-4500,5,-1.97,1562945000,6949,57.13,228500,229000,222500,297000,160000,228500,224914.99,28.77,-475,-1325,234166,231332,227666,224832,221166,229500,223000,39,68500,500,178230,500,1,7778566,17424,10.70,2.22,12,0.09,20928.00,100845.00,286500,20230728,-21.82,176200,20220930,27.13,286500,-21.82,20230728,203000,10.34,20230323,286500,-21.82,20230728,176200,27.13,20220930,0.37,Y,357780,500,38 억,,2237896,N,N,1693,N,00,N
20230926,131139,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-3000,5,-1.31,1311879000,5831,47.94,228500,229000,222500,297000,160000,228500,224981.73,28.77,-475,-1150,234166,231332,227666,224832,221166,229500,223000,39,68500,500,178230,500,1,7778566,17541,10.78,2.24,12,0.07,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.37,Y,357780,500,38 억,,2237896,N,N,1693,N,00,N
20230926,121147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-3000,5,-1.31,1132092500,5035,41.40,228500,229000,222500,297000,160000,228500,224842.41,28.77,-475,-888,234166,231332,227666,224832,221166,229500,223000,39,68500,500,178230,500,1,7778566,17541,10.78,2.24,12,0.06,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.37,Y,357780,500,38 억,,2237896,N,N,1693,N,00,N
20230926,111138,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225000,-3500,5,-1.53,1003872500,4466,36.72,228500,229000,222500,297000,160000,228500,224778.62,28.77,-475,-771,234166,231332,227666,224832,221166,229500,223000,39,68500,500,178230,500,1,7778566,17502,10.75,2.23,12,0.06,20928.00,100845.00,286500,20230728,-21.47,176200,20220930,27.70,286500,-21.47,20230728,203000,10.84,20230323,286500,-21.47,20230728,176200,27.70,20220930,0.37,Y,357780,500,38 억,,2237896,N,N,1693,N,00,N
20230926,101141,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,223500,-5000,5,-2.19,738636500,3291,27.06,228500,229000,222500,297000,160000,228500,224437.65,28.77,-475,-867,234166,231332,227666,224832,221166,229500,223000,39,68500,500,178230,500,1,7778566,17385,10.68,2.22,12,0.04,20928.00,100845.00,286500,20230728,-21.99,176200,20220930,26.84,286500,-21.99,20230728,203000,10.10,20230323,286500,-21.99,20230728,176200,26.84,20220930,0.37,Y,357780,500,38 억,,2237896,N,N,1693,N,00,N
20230926,091142,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-3000,5,-1.31,173730000,765,6.29,228500,229000,225000,297000,160000,228500,227092.52,28.77,-475,-320,234166,231332,227666,224832,221166,229500,223000,39,68500,500,178230,500,1,7778566,17541,10.78,2.24,12,0.01,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.37,Y,357780,500,38 억,,2237896,N,N,1693,N,00,N
20230925,161145,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,228500,1500,2,0.66,2750082500,12093,56.97,230000,230500,224000,295000,159000,227000,227409.93,28.84,-55,-3854,231333,229166,224833,222666,218333,230250,223750,39,68000,500,177060,500,1,7778566,17774,10.92,2.27,12,0.16,20928.00,100845.00,286500,20230728,-20.24,176200,20220930,29.68,286500,-20.24,20230728,203000,12.56,20230323,286500,-20.24,20230728,176200,29.68,20220930,0.39,Y,357780,500,38 억,,2243392,N,N,1693,N,00,N
20230925,151147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,228500,1500,2,0.66,2400346500,10562,49.76,230000,230500,224000,295000,159000,227000,227262.50,28.84,-55,-3059,231333,229166,224833,222666,218333,230250,223750,39,68000,500,177060,500,1,7778566,17774,10.92,2.27,12,0.14,20928.00,100845.00,286500,20230728,-20.24,176200,20220930,29.68,286500,-20.24,20230728,203000,12.56,20230323,286500,-20.24,20230728,176200,29.68,20220930,0.39,Y,357780,500,38 억,,2243392,N,N,1366,N,00,N
20230925,141128,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,227000,0,3,0.00,1822877000,8032,37.84,230000,230500,224000,295000,159000,227000,226951.82,28.84,-55,-2219,231333,229166,224833,222666,218333,230250,223750,39,68000,500,177060,500,1,7778566,17657,10.85,2.25,12,0.10,20928.00,100845.00,286500,20230728,-20.77,176200,20220930,28.83,286500,-20.77,20230728,203000,11.82,20230323,286500,-20.77,20230728,176200,28.83,20220930,0.39,Y,357780,500,38 억,,2243392,N,N,1366,N,00,N
20230925,131134,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,228000,1000,2,0.44,1558093000,6870,32.36,230000,230500,224000,295000,159000,227000,226796.65,28.84,-55,-2105,231333,229166,224833,222666,218333,230250,223750,39,68000,500,177060,500,1,7778566,17735,10.89,2.26,12,0.09,20928.00,100845.00,286500,20230728,-20.42,176200,20220930,29.40,286500,-20.42,20230728,203000,12.32,20230323,286500,-20.42,20230728,176200,29.40,20220930,0.39,Y,357780,500,38 억,,2243392,N,N,1366,N,00,N
20230925,121139,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226000,-1000,5,-0.44,1327842500,5856,27.59,230000,230500,224000,295000,159000,227000,226749.06,28.84,-55,-1857,231333,229166,224833,222666,218333,230250,223750,39,68000,500,177060,500,1,7778566,17580,10.80,2.24,12,0.08,20928.00,100845.00,286500,20230728,-21.12,176200,20220930,28.26,286500,-21.12,20230728,203000,11.33,20230323,286500,-21.12,20230728,176200,28.26,20220930,0.39,Y,357780,500,38 억,,2243392,N,N,1366,N,00,N
20230925,111134,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226000,-1000,5,-0.44,1130391500,4984,23.48,230000,230500,224000,295000,159000,227000,226804.07,28.84,-55,-1744,231333,229166,224833,222666,218333,230250,223750,39,68000,500,177060,500,1,7778566,17580,10.80,2.24,12,0.06,20928.00,100845.00,286500,20230728,-21.12,176200,20220930,28.26,286500,-21.12,20230728,203000,11.33,20230323,286500,-21.12,20230728,176200,28.26,20220930,0.39,Y,357780,500,38 억,,2243392,N,N,1366,N,00,N
20230925,101137,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,227500,500,2,0.22,913623500,4026,18.97,230000,230500,224000,295000,159000,227000,226930.82,28.84,-55,-1559,231333,229166,224833,222666,218333,230250,223750,39,68000,500,177060,500,1,7778566,17696,10.87,2.26,12,0.05,20928.00,100845.00,286500,20230728,-20.59,176200,20220930,29.11,286500,-20.59,20230728,203000,12.07,20230323,286500,-20.59,20230728,176200,29.11,20220930,0.39,Y,357780,500,38 억,,2243392,N,N,1366,N,00,N
20230925,091132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-1500,5,-0.66,217086500,960,4.52,230000,230000,224000,295000,159000,227000,226131.77,28.84,-55,-653,231333,229166,224833,222666,218333,230250,223750,39,68000,500,177060,500,1,7778566,17541,10.78,2.24,12,0.01,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.39,Y,357780,500,38 억,,2243392,N,N,1366,N,00,N
20230922,161217,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,227000,2000,2,0.89,4739878500,21172,84.98,220500,227000,220500,292500,157500,225000,223870.42,28.84,0,-867,236000,230500,227000,221500,218000,228750,219750,39,67500,500,175500,500,1,7778566,17657,10.85,2.25,12,0.27,20928.00,100845.00,286500,20230728,-20.77,176200,20220930,28.83,286500,-20.77,20230728,203000,11.82,20230323,286500,-20.77,20230728,176200,28.83,20220930,0.38,Y,357780,500,38 억,,2242990,N,N,1366,N,00,N
20230922,151210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226500,1500,2,0.67,4421816500,19770,79.35,220500,227000,220500,292500,157500,225000,223662.95,28.84,0,-258,236000,230500,227000,221500,218000,228750,219750,39,67500,500,175500,500,1,7778566,17618,10.82,2.25,12,0.25,20928.00,100845.00,286500,20230728,-20.94,176200,20220930,28.55,286500,-20.94,20230728,203000,11.58,20230323,286500,-20.94,20230728,176200,28.55,20220930,0.38,Y,357780,500,38 억,,2242990,N,N,2810,N,00,N
20230922,141208,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,224500,-500,5,-0.22,3615180000,16184,64.96,220500,226000,220500,292500,157500,225000,223379.88,28.84,0,1124,236000,230500,227000,221500,218000,228750,219750,39,67500,500,175500,500,1,7778566,17463,10.73,2.23,12,0.21,20928.00,100845.00,286500,20230728,-21.64,176200,20220930,27.41,286500,-21.64,20230728,203000,10.59,20230323,286500,-21.64,20230728,176200,27.41,20220930,0.38,Y,357780,500,38 억,,2242990,N,N,2810,N,00,N
20230922,131053,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,500,2,0.22,3225126000,14447,57.99,220500,226000,220500,292500,157500,225000,223238.46,28.84,0,1540,236000,230500,227000,221500,218000,228750,219750,39,67500,500,175500,500,1,7778566,17541,10.78,2.24,12,0.19,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.38,Y,357780,500,38 억,,2242990,N,N,2810,N,00,N
20230922,121051,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,222500,-2500,5,-1.11,2763534500,12385,49.71,220500,226000,220500,292500,157500,225000,223135.61,28.84,0,1838,236000,230500,227000,221500,218000,228750,219750,39,67500,500,175500,500,1,7778566,17307,10.63,2.21,12,0.16,20928.00,100845.00,286500,20230728,-22.34,176200,20220930,26.28,286500,-22.34,20230728,203000,9.61,20230323,286500,-22.34,20230728,176200,26.28,20220930,0.38,Y,357780,500,38 억,,2242990,N,N,2810,N,00,N
20230922,111047,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,224500,-500,5,-0.22,2228192000,9996,40.12,220500,226000,220500,292500,157500,225000,222908.36,28.84,0,2266,236000,230500,227000,221500,218000,228750,219750,39,67500,500,175500,500,1,7778566,17463,10.73,2.23,12,0.13,20928.00,100845.00,286500,20230728,-21.64,176200,20220930,27.41,286500,-21.64,20230728,203000,10.59,20230323,286500,-21.64,20230728,176200,27.41,20220930,0.38,Y,357780,500,38 억,,2242990,N,N,2810,N,00,N
20230922,101044,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,223500,-1500,5,-0.67,1640034500,7365,29.56,220500,225000,220500,292500,157500,225000,222679.50,28.84,0,2232,236000,230500,227000,221500,218000,228750,219750,39,67500,500,175500,500,1,7778566,17385,10.68,2.22,12,0.09,20928.00,100845.00,286500,20230728,-21.99,176200,20220930,26.84,286500,-21.99,20230728,203000,10.10,20230323,286500,-21.99,20230728,176200,26.84,20220930,0.38,Y,357780,500,38 억,,2242990,N,N,2810,N,00,N
20230922,091045,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,223500,-1500,5,-0.67,464034000,2081,8.35,220500,225000,220500,292500,157500,225000,222986.06,28.84,0,428,236000,230500,227000,221500,218000,228750,219750,39,67500,500,175500,500,1,7778566,17385,10.68,2.22,12,0.03,20928.00,100845.00,286500,20230728,-21.99,176200,20220930,26.84,286500,-21.99,20230728,203000,10.10,20230323,286500,-21.99,20230728,176200,26.84,20220930,0.38,Y,357780,500,38 억,,2242990,N,N,2810,N,00,N
20230921,161044,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225000,-5500,5,-2.39,5629339500,24843,108.02,229500,232500,223500,299500,161500,230500,226597.51,28.79,20,3757,243500,237000,232500,226000,221500,234750,223750,39,69000,500,179790,500,1,7778566,17502,10.75,2.23,12,0.32,20928.00,100845.00,286500,20230728,-21.47,176200,20220930,27.70,286500,-21.47,20230728,203000,10.84,20230323,286500,-21.47,20230728,176200,27.70,20220930,0.38,Y,357780,500,38 억,,2239828,N,N,2810,N,00,N
20230921,151034,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-5000,5,-2.17,5223695500,23042,100.19,229500,232500,223500,299500,161500,230500,226703.22,28.79,20,3901,243500,237000,232500,226000,221500,234750,223750,39,69000,500,179790,500,1,7778566,17541,10.78,2.24,12,0.30,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.38,Y,357780,500,38 억,,2239828,N,N,4321,N,00,N
20230921,141038,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225000,-5500,5,-2.39,4372733000,19256,83.73,229500,232500,223500,299500,161500,230500,227084.18,28.79,20,4267,243500,237000,232500,226000,221500,234750,223750,39,69000,500,179790,500,1,7778566,17502,10.75,2.23,12,0.25,20928.00,100845.00,286500,20230728,-21.47,176200,20220930,27.70,286500,-21.47,20230728,203000,10.84,20230323,286500,-21.47,20230728,176200,27.70,20220930,0.38,Y,357780,500,38 억,,2239828,N,N,4321,N,00,N
20230921,131037,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225000,-5500,5,-2.39,3797829500,16699,72.61,229500,232500,223500,299500,161500,230500,227428.56,28.79,20,3962,243500,237000,232500,226000,221500,234750,223750,39,69000,500,179790,500,1,7778566,17502,10.75,2.23,12,0.21,20928.00,100845.00,286500,20230728,-21.47,176200,20220930,27.70,286500,-21.47,20230728,203000,10.84,20230323,286500,-21.47,20230728,176200,27.70,20220930,0.38,Y,357780,500,38 억,,2239828,N,N,4321,N,00,N
20230921,121029,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-5000,5,-2.17,3351376500,14715,63.98,229500,232500,223500,299500,161500,230500,227752.40,28.79,20,3608,243500,237000,232500,226000,221500,234750,223750,39,69000,500,179790,500,1,7778566,17541,10.78,2.24,12,0.19,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.38,Y,357780,500,38 억,,2239828,N,N,4321,N,00,N
20230921,111051,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,228000,-2500,5,-1.08,2057054500,8975,39.02,229500,232500,227000,299500,161500,230500,229198.27,28.79,20,2015,243500,237000,232500,226000,221500,234750,223750,39,69000,500,179790,500,1,7778566,17735,10.89,2.26,12,0.12,20928.00,100845.00,286500,20230728,-20.42,176200,20220930,29.40,286500,-20.42,20230728,203000,12.32,20230323,286500,-20.42,20230728,176200,29.40,20220930,0.38,Y,357780,500,38 억,,2239828,N,N,4321,N,00,N
20230921,101028,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,229000,-1500,5,-0.65,1682312000,7333,31.88,229500,232500,227000,299500,161500,230500,229416.61,28.79,20,2268,243500,237000,232500,226000,221500,234750,223750,39,69000,500,179790,500,1,7778566,17813,10.94,2.27,12,0.09,20928.00,100845.00,286500,20230728,-20.07,176200,20220930,29.97,286500,-20.07,20230728,203000,12.81,20230323,286500,-20.07,20230728,176200,29.97,20220930,0.38,Y,357780,500,38 억,,2239828,N,N,4321,N,00,N
20230921,091031,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,230000,-500,5,-0.22,736760000,3216,13.98,229500,230000,227500,299500,161500,230500,229092.04,28.79,20,2290,243500,237000,232500,226000,221500,234750,223750,39,69000,500,179790,500,1,7778566,17891,10.99,2.28,12,0.04,20928.00,100845.00,286500,20230728,-19.72,176200,20220930,30.53,286500,-19.72,20230728,203000,13.30,20230323,286500,-19.72,20230728,176200,30.53,20220930,0.38,Y,357780,500,38 억,,2239828,N,N,4321,N,00,N
20230920,161042,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,230500,-6000,5,-2.54,5301894000,22955,110.46,236500,239000,228000,307000,166000,236500,230969.21,28.86,-65,-3650,243833,240166,236333,232666,228833,242000,234500,39,70500,500,184470,500,1,7778566,17930,11.01,2.29,12,0.30,20928.00,100845.00,286500,20230728,-19.55,176200,20220930,30.82,286500,-19.55,20230728,203000,13.55,20230323,286500,-19.55,20230728,176200,30.82,20220930,0.43,Y,357780,500,38 억,,2244648,N,N,4321,N,00,N
20230920,151013,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,230000,-6500,5,-2.75,4960566500,21473,103.32,236500,239000,228000,307000,166000,236500,231014.13,28.86,-65,-3079,243833,240166,236333,232666,228833,242000,234500,39,70500,500,184470,500,1,7778566,17891,10.99,2.28,12,0.28,20928.00,100845.00,286500,20230728,-19.72,176200,20220930,30.53,286500,-19.72,20230728,203000,13.30,20230323,286500,-19.72,20230728,176200,30.53,20220930,0.43,Y,357780,500,38 억,,2244648,N,N,3044,N,00,N
20230920,141032,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,228000,-8500,5,-3.59,3625658000,15657,75.34,236500,239000,228000,307000,166000,236500,231567.86,28.86,-65,-3404,243833,240166,236333,232666,228833,242000,234500,39,70500,500,184470,500,1,7778566,17735,10.89,2.26,12,0.20,20928.00,100845.00,286500,20230728,-20.42,176200,20220930,29.40,286500,-20.42,20230728,203000,12.32,20230323,286500,-20.42,20230728,176200,29.40,20220930,0.43,Y,357780,500,38 억,,2244648,N,N,3044,N,00,N
20230920,131024,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,229000,-7500,5,-3.17,2801796500,12054,58.00,236500,239000,229000,307000,166000,236500,232437.07,28.86,-65,-2248,243833,240166,236333,232666,228833,242000,234500,39,70500,500,184470,500,1,7778566,17813,10.94,2.27,12,0.15,20928.00,100845.00,286500,20230728,-20.07,176200,20220930,29.97,286500,-20.07,20230728,203000,12.81,20230323,286500,-20.07,20230728,176200,29.97,20220930,0.43,Y,357780,500,38 억,,2244648,N,N,3044,N,00,N
20230920,121022,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,230000,-6500,5,-2.75,2357844000,10119,48.69,236500,239000,229500,307000,166000,236500,233011.56,28.86,-65,-1985,243833,240166,236333,232666,228833,242000,234500,39,70500,500,184470,500,1,7778566,17891,10.99,2.28,12,0.13,20928.00,100845.00,286500,20230728,-19.72,176200,20220930,30.53,286500,-19.72,20230728,203000,13.30,20230323,286500,-19.72,20230728,176200,30.53,20220930,0.43,Y,357780,500,38 억,,2244648,N,N,3044,N,00,N
20230920,111029,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,231500,-5000,5,-2.11,1788001000,7649,36.81,236500,239000,231000,307000,166000,236500,233756.18,28.86,-65,-1230,243833,240166,236333,232666,228833,242000,234500,39,70500,500,184470,500,1,7778566,18007,11.06,2.30,12,0.10,20928.00,100845.00,286500,20230728,-19.20,176200,20220930,31.38,286500,-19.20,20230728,203000,14.04,20230323,286500,-19.20,20230728,176200,31.38,20220930,0.43,Y,357780,500,38 억,,2244648,N,N,3044,N,00,N
20230920,101008,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235000,-1500,5,-0.63,876484500,3731,17.95,236500,239000,233500,307000,166000,236500,234919.46,28.86,-65,-975,243833,240166,236333,232666,228833,242000,234500,39,70500,500,184470,500,1,7778566,18280,11.23,2.33,12,0.05,20928.00,100845.00,286500,20230728,-17.98,176200,20220930,33.37,286500,-17.98,20230728,203000,15.76,20230323,286500,-17.98,20230728,176200,33.37,20220930,0.43,Y,357780,500,38 억,,2244648,N,N,3044,N,00,N
20230920,091021,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,233500,-3000,5,-1.27,288870000,1229,5.91,236500,239000,233500,307000,166000,236500,235044.75,28.86,-65,-295,243833,240166,236333,232666,228833,242000,234500,39,70500,500,184470,500,1,7778566,18163,11.16,2.32,12,0.02,20928.00,100845.00,286500,20230728,-18.50,176200,20220930,32.52,286500,-18.50,20230728,203000,15.02,20230323,286500,-18.50,20230728,176200,32.52,20220930,0.43,Y,357780,500,38 억,,2244648,N,N,3044,N,00,N
20230919,161016,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236500,2500,2,1.07,4909112500,20753,77.40,233500,240000,232500,304000,164000,234000,236549.56,28.94,0,-7650,239333,236666,233833,231166,228333,238000,232500,39,70000,500,182520,500,1,7778566,18396,11.30,2.35,12,0.27,20928.00,100845.00,286500,20230728,-17.45,176200,20220930,34.22,286500,-17.45,20230728,203000,16.50,20230323,286500,-17.45,20230728,176200,34.22,20220930,0.41,Y,357780,500,38 억,,2251281,N,N,3044,N,00,N
20230919,151020,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235500,1500,2,0.64,4588506500,19396,72.34,233500,240000,232500,304000,164000,234000,236569.73,28.94,0,-7195,239333,236666,233833,231166,228333,238000,232500,39,70000,500,182520,500,1,7778566,18319,11.25,2.34,12,0.25,20928.00,100845.00,286500,20230728,-17.80,176200,20220930,33.65,286500,-17.80,20230728,203000,16.01,20230323,286500,-17.80,20230728,176200,33.65,20220930,0.41,Y,357780,500,38 억,,2251281,N,N,2889,N,00,N
20230919,141022,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237000,3000,2,1.28,3987217000,16849,62.84,233500,240000,232500,304000,164000,234000,236644.13,28.94,0,-6625,239333,236666,233833,231166,228333,238000,232500,39,70000,500,182520,500,1,7778566,18435,11.32,2.35,12,0.22,20928.00,100845.00,286500,20230728,-17.28,176200,20220930,34.51,286500,-17.28,20230728,203000,16.75,20230323,286500,-17.28,20230728,176200,34.51,20220930,0.41,Y,357780,500,38 억,,2251281,N,N,2889,N,00,N
20230919,131003,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236000,2000,2,0.85,3438178000,14528,54.18,233500,240000,232500,304000,164000,234000,236658.73,28.94,0,-5471,239333,236666,233833,231166,228333,238000,232500,39,70000,500,182520,500,1,7778566,18357,11.28,2.34,12,0.19,20928.00,100845.00,286500,20230728,-17.63,176200,20220930,33.94,286500,-17.63,20230728,203000,16.26,20230323,286500,-17.63,20230728,176200,33.94,20220930,0.41,Y,357780,500,38 억,,2251281,N,N,2889,N,00,N
20230919,121018,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235500,1500,2,0.64,3090477500,13057,48.70,233500,240000,232500,304000,164000,234000,236691.24,28.94,0,-5067,239333,236666,233833,231166,228333,238000,232500,39,70000,500,182520,500,1,7778566,18319,11.25,2.34,12,0.17,20928.00,100845.00,286500,20230728,-17.80,176200,20220930,33.65,286500,-17.80,20230728,203000,16.01,20230323,286500,-17.80,20230728,176200,33.65,20220930,0.41,Y,357780,500,38 억,,2251281,N,N,2889,N,00,N
20230919,111024,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237000,3000,2,1.28,2504806500,10575,39.44,233500,240000,232500,304000,164000,234000,236861.13,28.94,0,-4476,239333,236666,233833,231166,228333,238000,232500,39,70000,500,182520,500,1,7778566,18435,11.32,2.35,12,0.14,20928.00,100845.00,286500,20230728,-17.28,176200,20220930,34.51,286500,-17.28,20230728,203000,16.75,20230323,286500,-17.28,20230728,176200,34.51,20220930,0.41,Y,357780,500,38 억,,2251281,N,N,2889,N,00,N
20230919,101016,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237000,3000,2,1.28,1888951000,7969,29.72,233500,240000,232500,304000,164000,234000,237037.39,28.94,0,-4103,239333,236666,233833,231166,228333,238000,232500,39,70000,500,182520,500,1,7778566,18435,11.32,2.35,12,0.10,20928.00,100845.00,286500,20230728,-17.28,176200,20220930,34.51,286500,-17.28,20230728,203000,16.75,20230323,286500,-17.28,20230728,176200,34.51,20220930,0.41,Y,357780,500,38 억,,2251281,N,N,2889,N,00,N
20230919,091015,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235000,1000,2,0.43,150336000,643,2.40,233500,235000,232500,304000,164000,234000,233804.04,28.94,0,-154,239333,236666,233833,231166,228333,238000,232500,39,70000,500,182520,500,1,7778566,18280,11.23,2.33,12,0.01,20928.00,100845.00,286500,20230728,-17.98,176200,20220930,33.37,286500,-17.98,20230728,203000,15.76,20230323,286500,-17.98,20230728,176200,33.37,20220930,0.41,Y,357780,500,38 억,,2251281,N,N,2889,N,00,N
20230918,161019,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,234000,-4000,5,-1.68,6237625500,26769,79.58,233500,236500,231000,309000,167000,238000,233015.50,28.97,0,264,248333,243166,238833,233666,229333,245750,236250,39,71000,500,185640,500,1,7778566,18202,11.18,2.32,12,0.34,20928.00,100845.00,286500,20230728,-18.32,176200,20220930,32.80,286500,-18.32,20230728,203000,15.27,20230323,286500,-18.32,20230728,176200,32.80,20220930,0.45,Y,357780,500,38 억,,2253458,N,N,2889,N,00,N
20230918,151016,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,233500,-4500,5,-1.89,5870569500,25199,74.91,233500,236500,231000,309000,167000,238000,232968.15,28.97,0,711,248333,243166,238833,233666,229333,245750,236250,39,71000,500,185640,500,1,7778566,18163,11.16,2.32,12,0.32,20928.00,100845.00,286500,20230728,-18.50,176200,20220930,32.52,286500,-18.50,20230728,203000,15.02,20230323,286500,-18.50,20230728,176200,32.52,20220930,0.45,Y,357780,500,38 억,,2253458,N,N,4737,N,00,N
20230918,141041,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,233000,-5000,5,-2.10,4818747500,20696,61.52,233500,236500,231000,309000,167000,238000,232834.48,28.97,0,1951,248333,243166,238833,233666,229333,245750,236250,39,71000,500,185640,500,1,7778566,18124,11.13,2.31,12,0.27,20928.00,100845.00,286500,20230728,-18.67,176200,20220930,32.24,286500,-18.67,20230728,203000,14.78,20230323,286500,-18.67,20230728,176200,32.24,20220930,0.45,Y,357780,500,38 억,,2253458,N,N,4737,N,00,N
20230918,131013,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,234000,-4000,5,-1.68,3594834500,15434,45.88,233500,236500,231000,309000,167000,238000,232916.25,28.97,0,1341,248333,243166,238833,233666,229333,245750,236250,39,71000,500,185640,500,1,7778566,18202,11.18,2.32,12,0.20,20928.00,100845.00,286500,20230728,-18.32,176200,20220930,32.80,286500,-18.32,20230728,203000,15.27,20230323,286500,-18.32,20230728,176200,32.80,20220930,0.45,Y,357780,500,38 억,,2253458,N,N,4737,N,00,N
20230918,121023,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,233500,-4500,5,-1.89,2819143500,12111,36.00,233500,236500,231000,309000,167000,238000,232775.02,28.97,0,1709,248333,243166,238833,233666,229333,245750,236250,39,71000,500,185640,500,1,7778566,18163,11.16,2.32,12,0.16,20928.00,100845.00,286500,20230728,-18.50,176200,20220930,32.52,286500,-18.50,20230728,203000,15.02,20230323,286500,-18.50,20230728,176200,32.52,20220930,0.45,Y,357780,500,38 억,,2253458,N,N,4737,N,00,N
20230918,111004,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,232000,-6000,5,-2.52,2208328500,9481,28.18,233500,236500,231500,309000,167000,238000,232920.94,28.97,0,1987,248333,243166,238833,233666,229333,245750,236250,39,71000,500,185640,500,1,7778566,18046,11.09,2.30,12,0.12,20928.00,100845.00,286500,20230728,-19.02,176200,20220930,31.67,286500,-19.02,20230728,203000,14.29,20230323,286500,-19.02,20230728,176200,31.67,20220930,0.45,Y,357780,500,38 억,,2253458,N,N,4737,N,00,N
20230918,100958,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,234000,-4000,5,-1.68,1539032500,6599,19.62,233500,236500,232000,309000,167000,238000,233221.35,28.97,0,1614,248333,243166,238833,233666,229333,245750,236250,39,71000,500,185640,500,1,7778566,18202,11.18,2.32,12,0.08,20928.00,100845.00,286500,20230728,-18.32,176200,20220930,32.80,286500,-18.32,20230728,203000,15.27,20230323,286500,-18.32,20230728,176200,32.80,20220930,0.45,Y,357780,500,38 억,,2253458,N,N,4737,N,00,N
20230918,091004,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236500,-1500,5,-0.63,387409500,1658,4.93,233500,236500,232000,309000,167000,238000,233658.12,28.97,0,-337,248333,243166,238833,233666,229333,245750,236250,39,71000,500,185640,500,1,7778566,18396,11.30,2.35,12,0.02,20928.00,100845.00,286500,20230728,-17.45,176200,20220930,34.22,286500,-17.45,20230728,203000,16.50,20230323,286500,-17.45,20230728,176200,34.22,20220930,0.45,Y,357780,500,38 억,,2253458,N,N,4737,N,00,N
20230915,161012,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238000,1500,2,0.63,7919782000,33187,65.93,237500,244000,234500,307000,166000,236500,238655.01,29.02,0,-7405,247833,242166,231833,226166,215833,245000,229000,39,70500,500,184470,500,1,7778566,18513,11.37,2.36,12,0.43,20928.00,100845.00,286500,20230728,-16.93,176200,20220930,35.07,286500,-16.93,20230728,203000,17.24,20230323,286500,-16.93,20230728,176200,35.07,20220930,0.40,Y,357780,500,38 억,,2257136,N,N,4737,N,00,N
20230915,151009,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238000,1500,2,0.63,6783771500,28414,56.45,237500,244000,234500,307000,166000,236500,238763.51,29.02,0,-6870,247833,242166,231833,226166,215833,245000,229000,39,70500,500,184470,500,1,7778566,18513,11.37,2.36,12,0.37,20928.00,100845.00,286500,20230728,-16.93,176200,20220930,35.07,286500,-16.93,20230728,203000,17.24,20230323,286500,-16.93,20230728,176200,35.07,20220930,0.40,Y,357780,500,38 억,,2257136,N,N,4913,N,00,N
20230915,141014,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237500,1000,2,0.42,5485752000,22930,45.55,237500,244000,234500,307000,166000,236500,239263.30,29.02,0,-6051,247833,242166,231833,226166,215833,245000,229000,39,70500,500,184470,500,1,7778566,18474,11.35,2.36,12,0.29,20928.00,100845.00,286500,20230728,-17.10,176200,20220930,34.79,286500,-17.10,20230728,203000,17.00,20230323,286500,-17.10,20230728,176200,34.79,20220930,0.40,Y,357780,500,38 억,,2257136,N,N,4913,N,00,N
20230915,131001,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237000,500,2,0.21,4530353000,18896,37.54,237500,244000,234500,307000,166000,236500,239786.92,29.02,0,-5175,247833,242166,231833,226166,215833,245000,229000,39,70500,500,184470,500,1,7778566,18435,11.32,2.35,12,0.24,20928.00,100845.00,286500,20230728,-17.28,176200,20220930,34.51,286500,-17.28,20230728,203000,16.75,20230323,286500,-17.28,20230728,176200,34.51,20220930,0.40,Y,357780,500,38 억,,2257136,N,N,4913,N,00,N
20230915,121008,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,241000,4500,2,1.90,3954107500,16485,32.75,237500,244000,234500,307000,166000,236500,239902.42,29.02,0,-4561,247833,242166,231833,226166,215833,245000,229000,39,70500,500,184470,500,1,7778566,18746,11.52,2.39,12,0.21,20928.00,100845.00,286500,20230728,-15.88,176200,20220930,36.78,286500,-15.88,20230728,203000,18.72,20230323,286500,-15.88,20230728,176200,36.78,20220930,0.40,Y,357780,500,38 억,,2257136,N,N,4913,N,00,N
20230915,111017,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,240000,3500,2,1.48,3406337500,14208,28.23,237500,244000,234500,307000,166000,236500,239794.46,29.02,0,-3825,247833,242166,231833,226166,215833,245000,229000,39,70500,500,184470,500,1,7778566,18669,11.47,2.38,12,0.18,20928.00,100845.00,286500,20230728,-16.23,176200,20220930,36.21,286500,-16.23,20230728,203000,18.23,20230323,286500,-16.23,20230728,176200,36.21,20220930,0.40,Y,357780,500,38 억,,2257136,N,N,4913,N,00,N
20230915,101015,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,239500,3000,2,1.27,2838417500,11843,23.53,237500,244000,234500,307000,166000,236500,239725.22,29.02,0,-3526,247833,242166,231833,226166,215833,245000,229000,39,70500,500,184470,500,1,7778566,18630,11.44,2.37,12,0.15,20928.00,100845.00,286500,20230728,-16.40,176200,20220930,35.93,286500,-16.40,20230728,203000,17.98,20230323,286500,-16.40,20230728,176200,35.93,20220930,0.40,Y,357780,500,38 억,,2257136,N,N,4913,N,00,N
20230915,091003,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,240500,4000,2,1.69,1327806500,5538,11.00,237500,244000,234500,307000,166000,236500,239885.70,29.02,0,-1433,247833,242166,231833,226166,215833,245000,229000,39,70500,500,184470,500,1,7778566,18707,11.49,2.38,12,0.07,20928.00,100845.00,286500,20230728,-16.06,176200,20220930,36.49,286500,-16.06,20230728,203000,18.47,20230323,286500,-16.06,20230728,176200,36.49,20220930,0.40,Y,357780,500,38 억,,2257136,N,N,4913,N,00,N
20230914,161015,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236500,16500,2,7.50,11746747000,50308,135.75,221500,237500,221500,286000,154000,220000,233488.64,29.12,0,-12075,229000,224500,221000,216500,213000,222750,214750,39,66000,500,171600,500,1,7778566,18396,11.30,2.35,12,0.65,20928.00,100845.00,286500,20230728,-17.45,176200,20220930,34.22,286500,-17.45,20230728,203000,16.50,20230323,286500,-17.45,20230728,176200,34.22,20220930,0.41,Y,357780,500,38 억,,2265018,N,N,4913,N,00,N
20230914,150941,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236500,16500,2,7.50,10170325500,43643,117.76,221500,237500,221500,286000,154000,220000,233034.52,29.12,0,-9552,229000,224500,221000,216500,213000,222750,214750,39,66000,500,171600,500,1,7778566,18396,11.30,2.35,12,0.56,20928.00,100845.00,286500,20230728,-17.45,176200,20220930,34.22,286500,-17.45,20230728,203000,16.50,20230323,286500,-17.45,20230728,176200,34.22,20220930,0.41,Y,357780,500,38 억,,2265018,N,N,1060,N,00,N
20230914,141007,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236500,16500,2,7.50,8039692000,34638,93.46,221500,237000,221500,286000,154000,220000,232106.13,29.12,0,-4702,229000,224500,221000,216500,213000,222750,214750,39,66000,500,171600,500,1,7778566,18396,11.30,2.35,12,0.45,20928.00,100845.00,286500,20230728,-17.45,176200,20220930,34.22,286500,-17.45,20230728,203000,16.50,20230323,286500,-17.45,20230728,176200,34.22,20220930,0.41,Y,357780,500,38 억,,2265018,N,N,1060,N,00,N
20230914,130946,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235000,15000,2,6.82,6356200000,27488,74.17,221500,236000,221500,286000,154000,220000,231235.45,29.12,0,-1379,229000,224500,221000,216500,213000,222750,214750,39,66000,500,171600,500,1,7778566,18280,11.23,2.33,12,0.35,20928.00,100845.00,286500,20230728,-17.98,176200,20220930,33.37,286500,-17.98,20230728,203000,15.76,20230323,286500,-17.98,20230728,176200,33.37,20220930,0.41,Y,357780,500,38 억,,2265018,N,N,1060,N,00,N
20230914,120954,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,234500,14500,2,6.59,5211730500,22613,61.02,221500,234500,221500,286000,154000,220000,230474.97,29.12,0,29,229000,224500,221000,216500,213000,222750,214750,39,66000,500,171600,500,1,7778566,18241,11.21,2.33,12,0.29,20928.00,100845.00,286500,20230728,-18.15,176200,20220930,33.09,286500,-18.15,20230728,203000,15.52,20230323,286500,-18.15,20230728,176200,33.09,20220930,0.41,Y,357780,500,38 억,,2265018,N,N,1060,N,00,N
20230914,110948,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,232500,12500,2,5.68,3810969000,16618,44.84,221500,233500,221500,286000,154000,220000,229327.78,29.12,0,1214,229000,224500,221000,216500,213000,222750,214750,39,66000,500,171600,500,1,7778566,18085,11.11,2.31,12,0.21,20928.00,100845.00,286500,20230728,-18.85,176200,20220930,31.95,286500,-18.85,20230728,203000,14.53,20230323,286500,-18.85,20230728,176200,31.95,20220930,0.41,Y,357780,500,38 억,,2265018,N,N,1060,N,00,N
20230914,100940,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,230000,10000,2,4.55,1903521500,8382,22.62,221500,231000,221500,286000,154000,220000,227096.34,29.12,0,1383,229000,224500,221000,216500,213000,222750,214750,39,66000,500,171600,500,1,7778566,17891,10.99,2.28,12,0.11,20928.00,100845.00,286500,20230728,-19.72,176200,20220930,30.53,286500,-19.72,20230728,203000,13.30,20230323,286500,-19.72,20230728,176200,30.53,20220930,0.41,Y,357780,500,38 억,,2265018,N,N,1060,N,00,N
20230914,090959,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,224500,4500,2,2.05,307386000,1375,3.71,221500,225500,221500,286000,154000,220000,223553.45,29.12,0,92,229000,224500,221000,216500,213000,222750,214750,39,66000,500,171600,500,1,7778566,17463,10.73,2.23,12,0.02,20928.00,100845.00,286500,20230728,-21.64,176200,20220930,27.41,286500,-21.64,20230728,203000,10.59,20230323,286500,-21.64,20230728,176200,27.41,20220930,0.41,Y,357780,500,38 억,,2265018,N,N,1060,N,00,N
20230913,161003,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,220000,-3500,5,-1.57,8122889500,36909,194.00,223500,225500,217500,290500,156500,223500,220078.93,29.13,20,3213,227166,225332,222666,220832,218166,225750,221250,39,67000,500,174330,500,1,7778566,17113,10.51,2.18,12,0.47,20928.00,100845.00,286500,20230728,-23.21,176200,20220930,24.86,286500,-23.21,20230728,203000,8.37,20230323,286500,-23.21,20230728,176200,24.86,20220930,0.44,Y,357780,500,38 억,,2265983,N,N,1060,N,00,N
20230913,150955,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,219000,-4500,5,-2.01,7494510500,34045,178.95,223500,225500,217500,290500,156500,223500,220135.42,29.13,20,2398,227166,225332,222666,220832,218166,225750,221250,39,67000,500,174330,500,1,7778566,17035,10.46,2.17,12,0.44,20928.00,100845.00,286500,20230728,-23.56,176200,20220930,24.29,286500,-23.56,20230728,203000,7.88,20230323,286500,-23.56,20230728,176200,24.29,20220930,0.44,Y,357780,500,38 억,,2265983,N,N,674,N,00,N
20230913,141002,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,220500,-3000,5,-1.34,5648215000,25618,134.65,223500,225500,217500,290500,156500,223500,220478.37,29.13,20,-796,227166,225332,222666,220832,218166,225750,221250,39,67000,500,174330,500,1,7778566,17152,10.54,2.19,12,0.33,20928.00,100845.00,286500,20230728,-23.04,176200,20220930,25.14,286500,-23.04,20230728,203000,8.62,20230323,286500,-23.04,20230728,176200,25.14,20220930,0.44,Y,357780,500,38 억,,2265983,N,N,674,N,00,N
20230913,130934,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,218000,-5500,5,-2.46,4510234500,20432,107.40,223500,225500,217500,290500,156500,223500,220743.66,29.13,20,-2558,227166,225332,222666,220832,218166,225750,221250,39,67000,500,174330,500,1,7778566,16957,10.42,2.16,12,0.26,20928.00,100845.00,286500,20230728,-23.91,176200,20220930,23.72,286500,-23.91,20230728,203000,7.39,20230323,286500,-23.91,20230728,176200,23.72,20220930,0.44,Y,357780,500,38 억,,2265983,N,N,674,N,00,N
20230913,121000,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,219500,-4000,5,-1.79,3604071500,16298,85.67,223500,225500,217500,290500,156500,223500,221135.81,29.13,20,-3520,227166,225332,222666,220832,218166,225750,221250,39,67000,500,174330,500,1,7778566,17074,10.49,2.18,12,0.21,20928.00,100845.00,286500,20230728,-23.39,176200,20220930,24.57,286500,-23.39,20230728,203000,8.13,20230323,286500,-23.39,20230728,176200,24.57,20220930,0.44,Y,357780,500,38 억,,2265983,N,N,674,N,00,N
20230913,110958,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,219000,-4500,5,-2.01,2592359500,11673,61.36,223500,225500,217500,290500,156500,223500,222081.68,29.13,20,-3923,227166,225332,222666,220832,218166,225750,221250,39,67000,500,174330,500,1,7778566,17035,10.46,2.17,12,0.15,20928.00,100845.00,286500,20230728,-23.56,176200,20220930,24.29,286500,-23.56,20230728,203000,7.88,20230323,286500,-23.56,20230728,176200,24.29,20220930,0.44,Y,357780,500,38 억,,2265983,N,N,674,N,00,N
20230913,100944,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,223000,-500,5,-0.22,1475223000,6578,34.58,223500,225500,222500,290500,156500,223500,224266.19,29.13,20,-3133,227166,225332,222666,220832,218166,225750,221250,39,67000,500,174330,500,1,7778566,17346,10.66,2.21,12,0.08,20928.00,100845.00,286500,20230728,-22.16,176200,20220930,26.56,286500,-22.16,20230728,203000,9.85,20230323,286500,-22.16,20230728,176200,26.56,20220930,0.44,Y,357780,500,38 억,,2265983,N,N,674,N,00,N
20230913,090936,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,224500,1000,2,0.45,213477000,955,5.02,223500,224500,222500,290500,156500,223500,223536.13,29.13,20,-427,227166,225332,222666,220832,218166,225750,221250,39,67000,500,174330,500,1,7778566,17463,10.73,2.23,12,0.01,20928.00,100845.00,286500,20230728,-21.64,176200,20220930,27.41,286500,-21.64,20230728,203000,10.59,20230323,286500,-21.64,20230728,176200,27.41,20220930,0.44,Y,357780,500,38 억,,2265983,N,N,674,N,00,N
20230912,160934,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,223500,2000,2,0.90,4226764500,18999,56.15,223500,224500,220000,287500,155500,221500,222471.86,29.15,0,4055,233833,227666,222833,216666,211833,225250,214250,39,66000,500,172770,500,1,7778566,17385,10.68,2.22,12,0.24,20928.00,100845.00,286500,20230728,-21.99,176200,20220930,26.84,286500,-21.99,20230728,203000,10.10,20230323,286500,-21.99,20230728,176200,26.84,20220930,0.43,Y,357780,500,38 억,,2267472,N,N,674,N,00,N
20230912,150944,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,223000,1500,2,0.68,3794701500,17064,50.43,223500,224500,220000,287500,155500,221500,222380.54,29.15,0,3651,233833,227666,222833,216666,211833,225250,214250,39,66000,500,172770,500,1,7778566,17346,10.66,2.21,12,0.22,20928.00,100845.00,286500,20230728,-22.16,176200,20220930,26.56,286500,-22.16,20230728,203000,9.85,20230323,286500,-22.16,20230728,176200,26.56,20220930,0.43,Y,357780,500,38 억,,2267472,N,N,1614,N,00,N
20230912,140942,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,222500,1000,2,0.45,2873978500,12930,38.21,223500,224500,220000,287500,155500,221500,222272.12,29.15,0,2658,233833,227666,222833,216666,211833,225250,214250,39,66000,500,172770,500,1,7778566,17307,10.63,2.21,12,0.17,20928.00,100845.00,286500,20230728,-22.34,176200,20220930,26.28,286500,-22.34,20230728,203000,9.61,20230323,286500,-22.34,20230728,176200,26.28,20220930,0.43,Y,357780,500,38 억,,2267472,N,N,1614,N,00,N
20230912,130930,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,222500,1000,2,0.45,2398723500,10797,31.91,223500,224500,220000,287500,155500,221500,222165.74,29.15,0,2233,233833,227666,222833,216666,211833,225250,214250,39,66000,500,172770,500,1,7778566,17307,10.63,2.21,12,0.14,20928.00,100845.00,286500,20230728,-22.34,176200,20220930,26.28,286500,-22.34,20230728,203000,9.61,20230323,286500,-22.34,20230728,176200,26.28,20220930,0.43,Y,357780,500,38 억,,2267472,N,N,1614,N,00,N
20230912,120930,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,222500,1000,2,0.45,1994102000,8978,26.53,223500,224500,220000,287500,155500,221500,222109.82,29.15,0,1778,233833,227666,222833,216666,211833,225250,214250,39,66000,500,172770,500,1,7778566,17307,10.63,2.21,12,0.12,20928.00,100845.00,286500,20230728,-22.34,176200,20220930,26.28,286500,-22.34,20230728,203000,9.61,20230323,286500,-22.34,20230728,176200,26.28,20220930,0.43,Y,357780,500,38 억,,2267472,N,N,1614,N,00,N
20230912,110936,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,221500,0,3,0.00,1589830500,7158,21.15,223500,224500,220000,287500,155500,221500,222105.41,29.15,0,962,233833,227666,222833,216666,211833,225250,214250,39,66000,500,172770,500,1,7778566,17230,10.58,2.20,12,0.09,20928.00,100845.00,286500,20230728,-22.69,176200,20220930,25.71,286500,-22.69,20230728,203000,9.11,20230323,286500,-22.69,20230728,176200,25.71,20220930,0.43,Y,357780,500,38 억,,2267472,N,N,1614,N,00,N
20230912,100926,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,221000,-500,5,-0.23,954029000,4283,12.66,223500,224500,220500,287500,155500,221500,222747.84,29.15,0,104,233833,227666,222833,216666,211833,225250,214250,39,66000,500,172770,500,1,7778566,17191,10.56,2.19,12,0.06,20928.00,100845.00,286500,20230728,-22.86,176200,20220930,25.43,286500,-22.86,20230728,203000,8.87,20230323,286500,-22.86,20230728,176200,25.43,20220930,0.43,Y,357780,500,38 억,,2267472,N,N,1614,N,00,N
20230912,090948,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,222000,500,2,0.23,194091000,870,2.57,223500,224500,222000,287500,155500,221500,223093.10,29.15,0,266,233833,227666,222833,216666,211833,225250,214250,39,66000,500,172770,500,1,7778566,17268,10.61,2.20,12,0.01,20928.00,100845.00,286500,20230728,-22.51,176200,20220930,25.99,286500,-22.51,20230728,203000,9.36,20230323,286500,-22.51,20230728,176200,25.99,20220930,0.43,Y,357780,500,38 억,,2267472,N,N,1614,N,00,N
20230911,160929,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,221500,-5000,5,-2.21,7447499500,33766,186.37,229000,229000,218000,294000,159000,226500,220561.84,29.12,20,6659,232500,229500,226500,223500,220500,228000,222000,39,67500,500,176670,500,1,7778566,17230,10.58,2.20,12,0.43,20928.00,100845.00,286500,20230728,-22.69,176200,20220930,25.71,286500,-22.69,20230728,203000,9.11,20230323,286500,-22.69,20230728,176200,25.71,20220930,0.41,Y,357780,500,38 억,,2264988,N,N,1614,N,00,N
20230911,150931,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,221500,-5000,5,-2.21,6804408500,30862,170.34,229000,229000,218000,294000,159000,226500,220478.53,29.12,20,5796,232500,229500,226500,223500,220500,228000,222000,39,67500,500,176670,500,1,7778566,17230,10.58,2.20,12,0.40,20928.00,100845.00,286500,20230728,-22.69,176200,20220930,25.71,286500,-22.69,20230728,203000,9.11,20230323,286500,-22.69,20230728,176200,25.71,20220930,0.41,Y,357780,500,38 억,,2264988,N,N,2206,N,00,N
20230911,140941,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,220500,-6000,5,-2.65,6227798000,28251,155.93,229000,229000,218000,294000,159000,226500,220445.22,29.12,20,5276,232500,229500,226500,223500,220500,228000,222000,39,67500,500,176670,500,1,7778566,17152,10.54,2.19,12,0.36,20928.00,100845.00,286500,20230728,-23.04,176200,20220930,25.14,286500,-23.04,20230728,203000,8.62,20230323,286500,-23.04,20230728,176200,25.14,20220930,0.41,Y,357780,500,38 억,,2264988,N,N,2206,N,00,N
20230911,130914,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,218500,-8000,5,-3.53,5356147000,24299,134.12,229000,229000,218000,294000,159000,226500,220426.64,29.12,20,3975,232500,229500,226500,223500,220500,228000,222000,39,67500,500,176670,500,1,7778566,16996,10.44,2.17,12,0.31,20928.00,100845.00,286500,20230728,-23.73,176200,20220930,24.01,286500,-23.73,20230728,203000,7.64,20230323,286500,-23.73,20230728,176200,24.01,20220930,0.41,Y,357780,500,38 억,,2264988,N,N,2206,N,00,N
20230911,120930,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,219500,-7000,5,-3.09,4359548500,19750,109.01,229000,229000,218000,294000,159000,226500,220736.63,29.12,20,2668,232500,229500,226500,223500,220500,228000,222000,39,67500,500,176670,500,1,7778566,17074,10.49,2.18,12,0.25,20928.00,100845.00,286500,20230728,-23.39,176200,20220930,24.57,286500,-23.39,20230728,203000,8.13,20230323,286500,-23.39,20230728,176200,24.57,20220930,0.41,Y,357780,500,38 억,,2264988,N,N,2206,N,00,N
20230911,110913,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,219500,-7000,5,-3.09,3377155500,15275,84.31,229000,229000,218000,294000,159000,226500,221090.38,29.12,20,2185,232500,229500,226500,223500,220500,228000,222000,39,67500,500,176670,500,1,7778566,17074,10.49,2.18,12,0.20,20928.00,100845.00,286500,20230728,-23.39,176200,20220930,24.57,286500,-23.39,20230728,203000,8.13,20230323,286500,-23.39,20230728,176200,24.57,20220930,0.41,Y,357780,500,38 억,,2264988,N,N,2206,N,00,N
20230911,100914,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,219500,-7000,5,-3.09,2108852500,9487,52.36,229000,229000,219500,294000,159000,226500,222288.66,29.12,20,1943,232500,229500,226500,223500,220500,228000,222000,39,67500,500,176670,500,1,7778566,17074,10.49,2.18,12,0.12,20928.00,100845.00,286500,20230728,-23.39,176200,20220930,24.57,286500,-23.39,20230728,203000,8.13,20230323,286500,-23.39,20230728,176200,24.57,20220930,0.41,Y,357780,500,38 억,,2264988,N,N,2206,N,00,N
20230911,090911,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-1000,5,-0.44,237445500,1046,5.77,229000,229000,225000,294000,159000,226500,227003.35,29.12,20,-584,232500,229500,226500,223500,220500,228000,222000,39,67500,500,176670,500,1,7778566,17541,10.78,2.24,12,0.01,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.41,Y,357780,500,38 억,,2264988,N,N,2206,N,00,N
20230908,160934,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226500,-1500,5,-0.66,4078897000,18036,36.15,229500,229500,223500,296000,160000,228000,226152.72,29.20,-65,-1989,236666,232332,228666,224332,220666,230500,222500,39,68000,500,177840,500,1,7778566,17618,10.82,2.25,12,0.23,20928.00,100845.00,286500,20230728,-20.94,176200,20220930,28.55,286500,-20.94,20230728,203000,11.58,20230323,286500,-20.94,20230728,176200,28.55,20220930,0.39,Y,357780,500,38 억,,2271326,N,N,2206,N,00,N
20230908,150936,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-2500,5,-1.10,3611596500,15968,32.01,229500,229500,223500,296000,160000,228000,226177.14,29.20,-65,-1563,236666,232332,228666,224332,220666,230500,222500,39,68000,500,177840,500,1,7778566,17541,10.78,2.24,12,0.21,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.39,Y,357780,500,38 억,,2271326,N,N,3957,N,00,N
20230908,140925,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,224000,-4000,5,-1.75,2813884500,12419,24.89,229500,229500,224000,296000,160000,228000,226578.99,29.20,-65,-210,236666,232332,228666,224332,220666,230500,222500,39,68000,500,177840,500,1,7778566,17424,10.70,2.22,12,0.16,20928.00,100845.00,286500,20230728,-21.82,176200,20220930,27.13,286500,-21.82,20230728,203000,10.34,20230323,286500,-21.82,20230728,176200,27.13,20220930,0.39,Y,357780,500,38 억,,2271326,N,N,3957,N,00,N
20230908,130934,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226000,-2000,5,-0.88,2192402500,9654,19.35,229500,229500,225000,296000,160000,228000,227097.84,29.20,-65,430,236666,232332,228666,224332,220666,230500,222500,39,68000,500,177840,500,1,7778566,17580,10.80,2.24,12,0.12,20928.00,100845.00,286500,20230728,-21.12,176200,20220930,28.26,286500,-21.12,20230728,203000,11.33,20230323,286500,-21.12,20230728,176200,28.26,20220930,0.39,Y,357780,500,38 억,,2271326,N,N,3957,N,00,N
20230908,120946,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226500,-1500,5,-0.66,1883539000,8287,16.61,229500,229500,225000,296000,160000,228000,227288.40,29.20,-65,528,236666,232332,228666,224332,220666,230500,222500,39,68000,500,177840,500,1,7778566,17618,10.82,2.25,12,0.11,20928.00,100845.00,286500,20230728,-20.94,176200,20220930,28.55,286500,-20.94,20230728,203000,11.58,20230323,286500,-20.94,20230728,176200,28.55,20220930,0.39,Y,357780,500,38 억,,2271326,N,N,3957,N,00,N
20230908,110941,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-2500,5,-1.10,1374796500,6033,12.09,229500,229500,225000,296000,160000,228000,227879.41,29.20,-65,-150,236666,232332,228666,224332,220666,230500,222500,39,68000,500,177840,500,1,7778566,17541,10.78,2.24,12,0.08,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.39,Y,357780,500,38 억,,2271326,N,N,3957,N,00,N
20230908,100933,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,227500,-500,5,-0.22,868016000,3800,7.62,229500,229500,227000,296000,160000,228000,228425.26,29.20,-65,-364,236666,232332,228666,224332,220666,230500,222500,39,68000,500,177840,500,1,7778566,17696,10.87,2.26,12,0.05,20928.00,100845.00,286500,20230728,-20.59,176200,20220930,29.11,286500,-20.59,20230728,203000,12.07,20230323,286500,-20.59,20230728,176200,29.11,20220930,0.39,Y,357780,500,38 억,,2271326,N,N,3957,N,00,N
20230908,090940,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,229000,1000,2,0.44,264114500,1155,2.32,229500,229500,227000,296000,160000,228000,228670.56,29.20,-65,131,236666,232332,228666,224332,220666,230500,222500,39,68000,500,177840,500,1,7778566,17813,10.94,2.27,12,0.01,20928.00,100845.00,286500,20230728,-20.07,176200,20220930,29.97,286500,-20.07,20230728,203000,12.81,20230323,286500,-20.07,20230728,176200,29.97,20220930,0.39,Y,357780,500,38 억,,2271326,N,N,3957,N,00,N
20230907,160922,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,228000,-4000,5,-1.72,11323350500,49777,231.14,229500,233000,225000,301500,162500,232000,227481.28,29.23,0,16905,239000,235500,233000,229500,227000,234250,228250,39,69500,500,180960,500,1,7778566,17735,10.89,2.26,12,0.64,20928.00,100845.00,286500,20230728,-20.42,176200,20220930,29.40,286500,-20.42,20230728,203000,12.32,20230323,286500,-20.42,20230728,176200,29.40,20220930,0.40,Y,357780,500,38 억,,2274027,N,N,3957,N,00,N
20230907,150928,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,227500,-4500,5,-1.94,10830329500,47612,221.09,229500,233000,225000,301500,162500,232000,227470.59,29.23,0,16523,239000,235500,233000,229500,227000,234250,228250,39,69500,500,180960,500,1,7778566,17696,10.87,2.26,12,0.61,20928.00,100845.00,286500,20230728,-20.59,176200,20220930,29.11,286500,-20.59,20230728,203000,12.07,20230323,286500,-20.59,20230728,176200,29.11,20220930,0.40,Y,357780,500,38 억,,2274027,N,N,1951,N,00,N
20230907,140927,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,227000,-5000,5,-2.16,8967407000,39389,182.91,229500,233000,225000,301500,162500,232000,227662.72,29.23,0,13050,239000,235500,233000,229500,227000,234250,228250,39,69500,500,180960,500,1,7778566,17657,10.85,2.25,12,0.51,20928.00,100845.00,286500,20230728,-20.77,176200,20220930,28.83,286500,-20.77,20230728,203000,11.82,20230323,286500,-20.77,20230728,176200,28.83,20220930,0.40,Y,357780,500,38 억,,2274027,N,N,1951,N,00,N
20230907,130921,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,229000,-3000,5,-1.29,7081020000,31118,144.50,229500,233000,225000,301500,162500,232000,227553.83,29.23,0,10753,239000,235500,233000,229500,227000,234250,228250,39,69500,500,180960,500,1,7778566,17813,10.94,2.27,12,0.40,20928.00,100845.00,286500,20230728,-20.07,176200,20220930,29.97,286500,-20.07,20230728,203000,12.81,20230323,286500,-20.07,20230728,176200,29.97,20220930,0.40,Y,357780,500,38 억,,2274027,N,N,1951,N,00,N
20230907,120935,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,225500,-6500,5,-2.80,5179138500,22769,105.73,229500,233000,225000,301500,162500,232000,227464.47,29.23,0,6233,239000,235500,233000,229500,227000,234250,228250,39,69500,500,180960,500,1,7778566,17541,10.78,2.24,12,0.29,20928.00,100845.00,286500,20230728,-21.29,176200,20220930,27.98,286500,-21.29,20230728,203000,11.08,20230323,286500,-21.29,20230728,176200,27.98,20220930,0.40,Y,357780,500,38 억,,2274027,N,N,1951,N,00,N
20230907,110924,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,226000,-6000,5,-2.59,3716681000,16288,75.64,229500,233000,225500,301500,162500,232000,228185.23,29.23,0,2755,239000,235500,233000,229500,227000,234250,228250,39,69500,500,180960,500,1,7778566,17580,10.80,2.24,12,0.21,20928.00,100845.00,286500,20230728,-21.12,176200,20220930,28.26,286500,-21.12,20230728,203000,11.33,20230323,286500,-21.12,20230728,176200,28.26,20220930,0.40,Y,357780,500,38 억,,2274027,N,N,1951,N,00,N
20230907,100925,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,227500,-4500,5,-1.94,2123635000,9259,43.00,229500,233000,227000,301500,162500,232000,229359.00,29.23,0,1522,239000,235500,233000,229500,227000,234250,228250,39,69500,500,180960,500,1,7778566,17696,10.87,2.26,12,0.12,20928.00,100845.00,286500,20230728,-20.59,176200,20220930,29.11,286500,-20.59,20230728,203000,12.07,20230323,286500,-20.59,20230728,176200,29.11,20220930,0.40,Y,357780,500,38 억,,2274027,N,N,1951,N,00,N
20230907,090939,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,233000,1000,2,0.43,281828000,1224,5.68,229500,233000,229000,301500,162500,232000,230251.63,29.23,0,598,239000,235500,233000,229500,227000,234250,228250,39,69500,500,180960,500,1,7778566,18124,11.13,2.31,12,0.02,20928.00,100845.00,286500,20230728,-18.67,176200,20220930,32.24,286500,-18.67,20230728,203000,14.78,20230323,286500,-18.67,20230728,176200,32.24,20220930,0.40,Y,357780,500,38 억,,2274027,N,N,1951,N,00,N
20230906,160926,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,232000,-4500,5,-1.90,5006787000,21480,184.84,235000,236500,230500,307000,166000,236500,233091.96,29.27,-55,-70,241500,239000,236500,234000,231500,237750,232750,39,70500,500,184470,500,1,7778566,18046,11.09,2.30,12,0.28,20928.00,100845.00,286500,20230728,-19.02,176200,20220930,31.67,286500,-19.02,20230728,203000,14.29,20230323,286500,-19.02,20230728,176200,31.67,20220930,0.39,Y,357780,500,38 억,,2277064,N,N,1951,N,00,N
20230906,150928,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,231000,-5500,5,-2.33,4554669500,19528,168.04,235000,236500,230500,307000,166000,236500,233237.89,29.27,-55,-605,241500,239000,236500,234000,231500,237750,232750,39,70500,500,184470,500,1,7778566,17968,11.04,2.29,12,0.25,20928.00,100845.00,286500,20230728,-19.37,176200,20220930,31.10,286500,-19.37,20230728,203000,13.79,20230323,286500,-19.37,20230728,176200,31.10,20220930,0.39,Y,357780,500,38 억,,2277064,N,N,3316,N,00,N
20230906,140928,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,231500,-5000,5,-2.11,3324961500,14217,122.34,235000,236500,231500,307000,166000,236500,233872.23,29.27,-55,-1991,241500,239000,236500,234000,231500,237750,232750,39,70500,500,184470,500,1,7778566,18007,11.06,2.30,12,0.18,20928.00,100845.00,286500,20230728,-19.20,176200,20220930,31.38,286500,-19.20,20230728,203000,14.04,20230323,286500,-19.20,20230728,176200,31.38,20220930,0.39,Y,357780,500,38 억,,2277064,N,N,3316,N,00,N
20230906,130917,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,234000,-2500,5,-1.06,2168371500,9245,79.55,235000,236500,232500,307000,166000,236500,234545.32,29.27,-55,-1858,241500,239000,236500,234000,231500,237750,232750,39,70500,500,184470,500,1,7778566,18202,11.18,2.32,12,0.12,20928.00,100845.00,286500,20230728,-18.32,176200,20220930,32.80,286500,-18.32,20230728,203000,15.27,20230323,286500,-18.32,20230728,176200,32.80,20220930,0.39,Y,357780,500,38 억,,2277064,N,N,3316,N,00,N
20230906,120929,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,234000,-2500,5,-1.06,1927446000,8217,70.71,235000,236500,232500,307000,166000,236500,234568.09,29.27,-55,-1686,241500,239000,236500,234000,231500,237750,232750,39,70500,500,184470,500,1,7778566,18202,11.18,2.32,12,0.11,20928.00,100845.00,286500,20230728,-18.32,176200,20220930,32.80,286500,-18.32,20230728,203000,15.27,20230323,286500,-18.32,20230728,176200,32.80,20220930,0.39,Y,357780,500,38 억,,2277064,N,N,3316,N,00,N
20230906,110937,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,234500,-2000,5,-0.85,1528784000,6519,56.10,235000,236500,232500,307000,166000,236500,234512.04,29.27,-55,-1220,241500,239000,236500,234000,231500,237750,232750,39,70500,500,184470,500,1,7778566,18241,11.21,2.33,12,0.08,20928.00,100845.00,286500,20230728,-18.15,176200,20220930,33.09,286500,-18.15,20230728,203000,15.52,20230323,286500,-18.15,20230728,176200,33.09,20220930,0.39,Y,357780,500,38 억,,2277064,N,N,3316,N,00,N
20230906,100913,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,234000,-2500,5,-1.06,992618500,4238,36.47,235000,236000,232500,307000,166000,236500,234218.62,29.27,-55,-1155,241500,239000,236500,234000,231500,237750,232750,39,70500,500,184470,500,1,7778566,18202,11.18,2.32,12,0.05,20928.00,100845.00,286500,20230728,-18.32,176200,20220930,32.80,286500,-18.32,20230728,203000,15.27,20230323,286500,-18.32,20230728,176200,32.80,20220930,0.39,Y,357780,500,38 억,,2277064,N,N,3316,N,00,N
20230906,090914,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236000,-500,5,-0.21,158526500,675,5.81,235000,236000,234000,307000,166000,236500,234854.07,29.27,-55,121,241500,239000,236500,234000,231500,237750,232750,39,70500,500,184470,500,1,7778566,18357,11.28,2.34,12,0.01,20928.00,100845.00,286500,20230728,-17.63,176200,20220930,33.94,286500,-17.63,20230728,203000,16.26,20230323,286500,-17.63,20230728,176200,33.94,20220930,0.39,Y,357780,500,38 억,,2277064,N,N,3316,N,00,N
20230905,160914,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236500,-1500,5,-0.63,2731518500,11572,40.74,237500,239000,234000,309000,167000,238000,236043.88,29.30,0,-2927,248666,243332,239166,233832,229666,241250,231750,39,71000,500,185640,500,1,7778566,18396,11.30,2.35,12,0.15,20928.00,100845.00,286500,20230728,-17.45,176200,20220930,34.22,286500,-17.45,20230728,203000,16.50,20230323,286500,-17.45,20230728,176200,34.22,20220930,0.35,Y,357780,500,38 억,,2278924,N,N,3313,N,00,N
20230905,150929,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235500,-2500,5,-1.05,2438065000,10330,36.37,237500,239000,234000,309000,167000,238000,236017.91,29.30,0,-2683,248666,243332,239166,233832,229666,241250,231750,39,71000,500,185640,500,1,7778566,18319,11.25,2.34,12,0.13,20928.00,100845.00,286500,20230728,-17.80,176200,20220930,33.65,286500,-17.80,20230728,203000,16.01,20230323,286500,-17.80,20230728,176200,33.65,20220930,0.35,Y,357780,500,38 억,,2278924,N,N,5323,N,00,N
20230905,140926,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,236500,-1500,5,-0.63,2100569000,8899,31.33,237500,239000,234000,309000,167000,238000,236045.51,29.30,0,-2319,248666,243332,239166,233832,229666,241250,231750,39,71000,500,185640,500,1,7778566,18396,11.30,2.35,12,0.11,20928.00,100845.00,286500,20230728,-17.45,176200,20220930,34.22,286500,-17.45,20230728,203000,16.50,20230323,286500,-17.45,20230728,176200,34.22,20220930,0.35,Y,357780,500,38 억,,2278924,N,N,5323,N,00,N
20230905,130908,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235500,-2500,5,-1.05,1797809000,7619,26.82,237500,239000,234000,309000,167000,238000,235963.91,29.30,0,-2047,248666,243332,239166,233832,229666,241250,231750,39,71000,500,185640,500,1,7778566,18319,11.25,2.34,12,0.10,20928.00,100845.00,286500,20230728,-17.80,176200,20220930,33.65,286500,-17.80,20230728,203000,16.01,20230323,286500,-17.80,20230728,176200,33.65,20220930,0.35,Y,357780,500,38 억,,2278924,N,N,5323,N,00,N
20230905,120910,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235000,-3000,5,-1.26,1383898000,5863,20.64,237500,239000,234000,309000,167000,238000,236039.23,29.30,0,-1505,248666,243332,239166,233832,229666,241250,231750,39,71000,500,185640,500,1,7778566,18280,11.23,2.33,12,0.08,20928.00,100845.00,286500,20230728,-17.98,176200,20220930,33.37,286500,-17.98,20230728,203000,15.76,20230323,286500,-17.98,20230728,176200,33.37,20220930,0.35,Y,357780,500,38 억,,2278924,N,N,5323,N,00,N
20230905,110917,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235000,-3000,5,-1.26,1176014000,4980,17.53,237500,239000,234000,309000,167000,238000,236147.39,29.30,0,-1308,248666,243332,239166,233832,229666,241250,231750,39,71000,500,185640,500,1,7778566,18280,11.23,2.33,12,0.06,20928.00,100845.00,286500,20230728,-17.98,176200,20220930,33.37,286500,-17.98,20230728,203000,15.76,20230323,286500,-17.98,20230728,176200,33.37,20220930,0.35,Y,357780,500,38 억,,2278924,N,N,5323,N,00,N
20230905,100905,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235000,-3000,5,-1.26,931621500,3942,13.88,237500,239000,234000,309000,167000,238000,236332.19,29.30,0,-932,248666,243332,239166,233832,229666,241250,231750,39,71000,500,185640,500,1,7778566,18280,11.23,2.33,12,0.05,20928.00,100845.00,286500,20230728,-17.98,176200,20220930,33.37,286500,-17.98,20230728,203000,15.76,20230323,286500,-17.98,20230728,176200,33.37,20220930,0.35,Y,357780,500,38 억,,2278924,N,N,5323,N,00,N
20230905,090905,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238500,500,2,0.21,143695500,605,2.13,237500,239000,236500,309000,167000,238000,237513.22,29.30,0,86,248666,243332,239166,233832,229666,241250,231750,39,71000,500,185640,500,1,7778566,18552,11.40,2.37,12,0.01,20928.00,100845.00,286500,20230728,-16.75,176200,20220930,35.36,286500,-16.75,20230728,203000,17.49,20230323,286500,-16.75,20230728,176200,35.36,20220930,0.35,Y,357780,500,38 억,,2278924,N,N,5323,N,00,N
20230904,160859,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238000,-3500,5,-1.45,6701931000,28169,47.75,242500,244500,235000,313500,169500,241500,237918.54,29.52,0,-13334,252166,246832,236666,231332,221166,249500,234000,39,72000,500,188370,500,1,7778566,18513,11.37,2.36,12,0.36,20928.00,100845.00,286500,20230728,-16.93,176200,20220930,35.07,286500,-16.93,20230728,203000,17.24,20230323,286500,-16.93,20230728,176200,35.07,20220930,0.34,Y,357780,500,38 억,,2296314,N,N,5313,N,00,N
20230904,150846,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237500,-4000,5,-1.66,6060774000,25472,43.17,242500,244500,235000,313500,169500,241500,237938.54,29.52,0,-11929,252166,246832,236666,231332,221166,249500,234000,39,72000,500,188370,500,1,7778566,18474,11.35,2.36,12,0.33,20928.00,100845.00,286500,20230728,-17.10,176200,20220930,34.79,286500,-17.10,20230728,203000,17.00,20230323,286500,-17.10,20230728,176200,34.79,20220930,0.34,Y,357780,500,38 억,,2296314,N,N,11156,N,00,N
20230904,140845,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238000,-3500,5,-1.45,5034927000,21157,35.86,242500,244500,235000,313500,169500,241500,237979.08,29.52,0,-10056,252166,246832,236666,231332,221166,249500,234000,39,72000,500,188370,500,1,7778566,18513,11.37,2.36,12,0.27,20928.00,100845.00,286500,20230728,-16.93,176200,20220930,35.07,286500,-16.93,20230728,203000,17.24,20230323,286500,-16.93,20230728,176200,35.07,20220930,0.34,Y,357780,500,38 억,,2296314,N,N,11156,N,00,N
20230904,130859,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237500,-4000,5,-1.66,4638662000,19491,33.04,242500,244500,235000,313500,169500,241500,237989.76,29.52,0,-8947,252166,246832,236666,231332,221166,249500,234000,39,72000,500,188370,500,1,7778566,18474,11.35,2.36,12,0.25,20928.00,100845.00,286500,20230728,-17.10,176200,20220930,34.79,286500,-17.10,20230728,203000,17.00,20230323,286500,-17.10,20230728,176200,34.79,20220930,0.34,Y,357780,500,38 억,,2296314,N,N,11156,N,00,N
20230904,120843,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237000,-4500,5,-1.86,4208602500,17682,29.97,242500,244500,235000,313500,169500,241500,238016.01,29.52,0,-7956,252166,246832,236666,231332,221166,249500,234000,39,72000,500,188370,500,1,7778566,18435,11.32,2.35,12,0.23,20928.00,100845.00,286500,20230728,-17.28,176200,20220930,34.51,286500,-17.28,20230728,203000,16.75,20230323,286500,-17.28,20230728,176200,34.51,20220930,0.34,Y,357780,500,38 억,,2296314,N,N,11156,N,00,N
20230904,110826,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,235500,-6000,5,-2.48,3656398000,15340,26.00,242500,244500,235000,313500,169500,241500,238356.90,29.52,0,-6204,252166,246832,236666,231332,221166,249500,234000,39,72000,500,188370,500,1,7778566,18319,11.25,2.34,12,0.20,20928.00,100845.00,286500,20230728,-17.80,176200,20220930,33.65,286500,-17.80,20230728,203000,16.01,20230323,286500,-17.80,20230728,176200,33.65,20220930,0.34,Y,357780,500,38 억,,2296314,N,N,11156,N,00,N
20230904,100831,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238000,-3500,5,-1.45,2650615500,11074,18.77,242500,244500,235500,313500,169500,241500,239354.65,29.52,0,-3503,252166,246832,236666,231332,221166,249500,234000,39,72000,500,188370,500,1,7778566,18513,11.37,2.36,12,0.14,20928.00,100845.00,286500,20230728,-16.93,176200,20220930,35.07,286500,-16.93,20230728,203000,17.24,20230323,286500,-16.93,20230728,176200,35.07,20220930,0.34,Y,357780,500,38 억,,2296314,N,N,11156,N,00,N
20230904,090844,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,237500,-4000,5,-1.66,1193303000,4936,8.37,242500,244500,237500,313500,169500,241500,241755.12,29.52,0,-1746,252166,246832,236666,231332,221166,249500,234000,39,72000,500,188370,500,1,7778566,18474,11.35,2.36,12,0.06,20928.00,100845.00,286500,20230728,-17.10,176200,20220930,34.79,286500,-17.10,20230728,203000,17.00,20230323,286500,-17.10,20230728,176200,34.79,20220930,0.34,Y,357780,500,38 억,,2296314,N,N,11156,N,00,N
20230901,160836,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,241500,14000,2,6.15,14007423500,58883,171.52,228500,242000,226500,295500,159500,227500,237865.82,29.64,-60,-8575,235833,231666,228333,224166,220833,230000,222500,39,68000,500,177450,500,1,7778566,18785,11.54,2.39,12,0.76,20928.00,100845.00,286500,20230728,-15.71,176200,20220930,37.06,286500,-15.71,20230728,203000,18.97,20230323,286500,-15.71,20230728,176200,37.06,20220930,0.34,Y,357780,500,38 억,,2305553,N,N,11087,N,00,N
20230901,150849,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,241500,14000,2,6.15,12615071000,53116,154.72,228500,242000,226500,295500,159500,227500,237500.40,29.64,-60,-5473,235833,231666,228333,224166,220833,230000,222500,39,68000,500,177450,500,1,7778566,18785,11.54,2.39,12,0.68,20928.00,100845.00,286500,20230728,-15.71,176200,20220930,37.06,286500,-15.71,20230728,203000,18.97,20230323,286500,-15.71,20230728,176200,37.06,20220930,0.34,Y,357780,500,38 억,,2305553,N,N,9209,N,00,N
20230901,140849,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238500,11000,2,4.84,8857293000,37491,109.20,228500,240500,226500,295500,159500,227500,236251.18,29.64,-60,537,235833,231666,228333,224166,220833,230000,222500,39,68000,500,177450,500,1,7778566,18552,11.40,2.37,12,0.48,20928.00,100845.00,286500,20230728,-16.75,176200,20220930,35.36,286500,-16.75,20230728,203000,17.49,20230323,286500,-16.75,20230728,176200,35.36,20220930,0.34,Y,357780,500,38 억,,2305553,N,N,9209,N,00,N
20230901,130822,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238000,10500,2,4.62,7484547500,31732,92.43,228500,240500,226500,295500,159500,227500,235867.50,29.64,-60,2399,235833,231666,228333,224166,220833,230000,222500,39,68000,500,177450,500,1,7778566,18513,11.37,2.36,12,0.41,20928.00,100845.00,286500,20230728,-16.93,176200,20220930,35.07,286500,-16.93,20230728,203000,17.24,20230323,286500,-16.93,20230728,176200,35.07,20220930,0.34,Y,357780,500,38 억,,2305553,N,N,9209,N,00,N
20230901,120834,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,238500,11000,2,4.84,6433840000,27332,79.61,228500,240500,226500,295500,159500,227500,235395.87,29.64,-60,2730,235833,231666,228333,224166,220833,230000,222500,39,68000,500,177450,500,1,7778566,18552,11.40,2.37,12,0.35,20928.00,100845.00,286500,20230728,-16.75,176200,20220930,35.36,286500,-16.75,20230728,203000,17.49,20230323,286500,-16.75,20230728,176200,35.36,20220930,0.34,Y,357780,500,38 억,,2305553,N,N,9209,N,00,N
20230901,110832,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,239000,11500,2,5.05,5281651000,22495,65.52,228500,240500,226500,295500,159500,227500,234792.22,29.64,-60,3355,235833,231666,228333,224166,220833,230000,222500,39,68000,500,177450,500,1,7778566,18591,11.42,2.37,12,0.29,20928.00,100845.00,286500,20230728,-16.58,176200,20220930,35.64,286500,-16.58,20230728,203000,17.73,20230323,286500,-16.58,20230728,176200,35.64,20220930,0.34,Y,357780,500,38 억,,2305553,N,N,9209,N,00,N
20230901,100827,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,232500,5000,2,2.20,2047801000,8860,25.81,228500,233500,226500,295500,159500,227500,231128.78,29.64,-60,824,235833,231666,228333,224166,220833,230000,222500,39,68000,500,177450,500,1,7778566,18085,11.11,2.31,12,0.11,20928.00,100845.00,286500,20230728,-18.85,176200,20220930,31.95,286500,-18.85,20230728,203000,14.53,20230323,286500,-18.85,20230728,176200,31.95,20220930,0.34,Y,357780,500,38 억,,2305553,N,N,9209,N,00,N
20230901,090815,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,227000,-500,5,-0.22,166967500,731,2.13,228500,229500,227000,295500,159500,227500,228409.71,29.64,-60,-107,235833,231666,228333,224166,220833,230000,222500,39,68000,500,177450,500,1,7778566,17657,10.85,2.25,12,0.01,20928.00,100845.00,286500,20230728,-20.77,176200,20220930,28.83,286500,-20.77,20230728,203000,11.82,20230323,286500,-20.77,20230728,176200,28.83,20220930,0.34,Y,357780,500,38 억,,2305553,N,N,9209,N,00,N