KissMeData/425040/price/prices-20240701.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	20240731	161312	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13750	370	2	2.77	1705317790	127628	112.44	13400	13780	13100	17390	9370	13380	13358.40	0.95	0	30762	14233	13806	13523	13096	12813	13665	12955	107	4010	500	9360	10	1	21316062	2931	12.79	1.66	12	0.60	1075.00	8292.00	27500	20240102	-50.00	13100	20240731	4.96	27500	-50.00	20240102	13100	4.96	20240731	53900	-74.49	20231228	13100	4.96	20240731	3.75	N	425040	500	106 억		203133	N	N	153	N	00	N
3	20240731	151330	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13660	280	2	2.09	1633219580	122367	107.80	13400	13780	13100	17390	9370	13380	13346.90	0.95	0	29125	14233	13806	13523	13096	12813	13665	12955	107	4010	500	9360	10	1	21316062	2912	12.71	1.65	12	0.57	1075.00	8292.00	27500	20240102	-50.33	13100	20240731	4.27	27500	-50.33	20240102	13100	4.27	20240731	53900	-74.66	20231228	13100	4.27	20240731	3.75	N	425040	500	106 억		203133	N	N	552	N	00	N
4	20240731	141331	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13630	250	2	1.87	1353775350	101950	89.82	13400	13670	13100	17390	9370	13380	13278.82	0.95	0	19734	14233	13806	13523	13096	12813	13665	12955	107	4010	500	9360	10	1	21316062	2905	12.68	1.64	12	0.48	1075.00	8292.00	27500	20240102	-50.44	13100	20240731	4.05	27500	-50.44	20240102	13100	4.05	20240731	53900	-74.71	20231228	13100	4.05	20240731	3.75	N	425040	500	106 억		203133	N	N	552	N	00	N
5	20240731	131325	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13420	40	2	0.30	1073694420	81206	71.54	13400	13510	13100	17390	9370	13380	13221.86	0.95	0	13699	14233	13806	13523	13096	12813	13665	12955	107	4010	500	9360	10	1	21316062	2861	12.48	1.62	12	0.38	1075.00	8292.00	27500	20240102	-51.20	13100	20240731	2.44	27500	-51.20	20240102	13100	2.44	20240731	53900	-75.10	20231228	13100	2.44	20240731	3.75	N	425040	500	106 억		203133	N	N	552	N	00	N
6	20240731	121325	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13280	-100	5	-0.75	882206730	66865	58.91	13400	13400	13100	17390	9370	13380	13193.85	0.95	0	7403	14233	13806	13523	13096	12813	13665	12955	107	4010	500	9360	10	1	21316062	2831	12.35	1.60	12	0.31	1075.00	8292.00	27500	20240102	-51.71	13100	20240731	1.37	27500	-51.71	20240102	13100	1.37	20240731	53900	-75.36	20231228	13100	1.37	20240731	3.75	N	425040	500	106 억		203133	N	N	552	N	00	N
7	20240731	111326	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13180	-200	5	-1.49	767743880	58196	51.27	13400	13400	13100	17390	9370	13380	13192.38	0.95	0	3418	14233	13806	13523	13096	12813	13665	12955	107	4010	500	9360	10	1	21316062	2809	12.26	1.59	12	0.27	1075.00	8292.00	27500	20240102	-52.07	13100	20240731	0.61	27500	-52.07	20240102	13100	0.61	20240731	53900	-75.55	20231228	13100	0.61	20240731	3.75	N	425040	500	106 억		203133	N	N	552	N	00	N
8	20240731	101324	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13240	-140	5	-1.05	579606680	43932	38.70	13400	13400	13100	17390	9370	13380	13193.27	0.95	0	6667	14233	13806	13523	13096	12813	13665	12955	107	4010	500	9360	10	1	21316062	2822	12.32	1.60	12	0.21	1075.00	8292.00	27500	20240102	-51.85	13100	20240731	1.07	27500	-51.85	20240102	13100	1.07	20240731	53900	-75.44	20231228	13100	1.07	20240731	3.75	N	425040	500	106 억		203133	N	N	552	N	00	N
9	20240731	091322	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13120	-260	5	-1.94	178683190	13537	11.93	13400	13400	13100	17390	9370	13380	13199.62	0.95	0	-3382	14233	13806	13523	13096	12813	13665	12955	107	4010	500	9360	10	1	21316062	2797	12.20	1.58	12	0.06	1075.00	8292.00	27500	20240102	-52.29	13100	20240731	0.15	27500	-52.29	20240102	13100	0.15	20240731	53900	-75.66	20231228	13100	0.15	20240731	3.75	N	425040	500	106 억		203133	N	N	552	N	00	N
10	20240730	161249	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13380	-570	5	-4.09	1512864260	112874	138.49	13800	13950	13240	18130	9770	13950	13403.13	0.96	0	-2267	14203	14076	13823	13696	13443	14140	13760	107	4180	500	9760	10	1	21316062	2852	12.45	1.61	12	0.53	1075.00	8292.00	27500	20240102	-51.35	13240	20240730	1.06	27500	-51.35	20240102	13240	1.06	20240730	53900	-75.18	20231228	13240	1.06	20240730	3.75	N	425040	500	106 억		204681	N	N	552	N	00	N
11	20240730	151317	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13310	-640	5	-4.59	1433970990	106968	131.25	13800	13950	13240	18130	9770	13950	13405.61	0.96	0	-2703	14203	14076	13823	13696	13443	14140	13760	107	4180	500	9760	10	1	21316062	2837	12.38	1.61	12	0.50	1075.00	8292.00	27500	20240102	-51.60	13240	20240730	0.53	27500	-51.60	20240102	13240	0.53	20240730	53900	-75.31	20231228	13240	0.53	20240730	3.75	N	425040	500	106 억		204681	N	N	0	N	00	N
12	20240730	141259	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13310	-640	5	-4.59	1149238160	85595	105.02	13800	13950	13240	18130	9770	13950	13426.46	0.96	0	-8937	14203	14076	13823	13696	13443	14140	13760	107	4180	500	9760	10	1	21316062	2837	12.38	1.61	12	0.40	1075.00	8292.00	27500	20240102	-51.60	13240	20240730	0.53	27500	-51.60	20240102	13240	0.53	20240730	53900	-75.31	20231228	13240	0.53	20240730	3.75	N	425040	500	106 억		204681	N	N	0	N	00	N
13	20240730	131305	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13260	-690	5	-4.95	966393150	71899	88.22	13800	13950	13240	18130	9770	13950	13440.98	0.96	0	-9641	14203	14076	13823	13696	13443	14140	13760	107	4180	500	9760	10	1	21316062	2827	12.33	1.60	12	0.34	1075.00	8292.00	27500	20240102	-51.78	13240	20240730	0.15	27500	-51.78	20240102	13240	0.15	20240730	53900	-75.40	20231228	13240	0.15	20240730	3.75	N	425040	500	106 억		204681	N	N	0	N	00	N
14	20240730	121256	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13310	-640	5	-4.59	845849350	62821	77.08	13800	13950	13240	18130	9770	13950	13464.44	0.96	0	-6445	14203	14076	13823	13696	13443	14140	13760	107	4180	500	9760	10	1	21316062	2837	12.38	1.61	12	0.29	1075.00	8292.00	27500	20240102	-51.60	13240	20240730	0.53	27500	-51.60	20240102	13240	0.53	20240730	53900	-75.31	20231228	13240	0.53	20240730	3.75	N	425040	500	106 억		204681	N	N	0	N	00	N
15	20240730	111306	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13340	-610	5	-4.37	766545850	56872	69.78	13800	13950	13240	18130	9770	13950	13478.44	0.96	0	-4897	14203	14076	13823	13696	13443	14140	13760	107	4180	500	9760	10	1	21316062	2844	12.41	1.61	12	0.27	1075.00	8292.00	27500	20240102	-51.49	13240	20240730	0.76	27500	-51.49	20240102	13240	0.76	20240730	53900	-75.25	20231228	13240	0.76	20240730	3.75	N	425040	500	106 억		204681	N	N	0	N	00	N
16	20240730	101314	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13310	-640	5	-4.59	600042280	44407	54.49	13800	13950	13240	18130	9770	13950	13512.34	0.96	0	-6185	14203	14076	13823	13696	13443	14140	13760	107	4180	500	9760	10	1	21316062	2837	12.38	1.61	12	0.21	1075.00	8292.00	27500	20240102	-51.60	13240	20240730	0.53	27500	-51.60	20240102	13240	0.53	20240730	53900	-75.31	20231228	13240	0.53	20240730	3.75	N	425040	500	106 억		204681	N	N	0	N	00	N
17	20240730	091323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13660	-290	5	-2.08	133958610	9743	11.95	13800	13950	13630	18130	9770	13950	13749.22	0.96	0	-2398	14203	14076	13823	13696	13443	14140	13760	107	4180	500	9760	10	1	21316062	2912	12.71	1.65	12	0.05	1075.00	8292.00	27500	20240102	-50.33	13470	20240726	1.41	27500	-50.33	20240102	13470	1.41	20240726	53900	-74.66	20231228	13470	1.41	20240726	3.75	N	425040	500	106 억		204681	N	N	0	N	00	N
18	20240729	161247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13950	250	2	1.82	1117157030	81423	107.37	13700	13950	13570	17810	9590	13700	13720.32	0.97	0	1123	13973	13836	13653	13516	13333	13905	13585	107	4110	500	9590	10	1	21316062	2974	12.98	1.68	12	0.38	1075.00	8292.00	27500	20240102	-49.27	13470	20240726	3.56	27500	-49.27	20240102	13470	3.56	20240726	53900	-74.12	20231228	13470	3.56	20240726	3.80	N	425040	500	106 억		207430	N	N	0	N	00	N
19	20240729	151307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13860	160	2	1.17	1045531430	76284	100.59	13700	13880	13570	17810	9590	13700	13705.78	0.97	0	3798	13973	13836	13653	13516	13333	13905	13585	107	4110	500	9590	10	1	21316062	2954	12.89	1.67	12	0.36	1075.00	8292.00	27500	20240102	-49.60	13470	20240726	2.90	27500	-49.60	20240102	13470	2.90	20240726	53900	-74.29	20231228	13470	2.90	20240726	3.80	N	425040	500	106 억		207430	N	N	0	N	00	N
20	20240729	141316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13800	100	2	0.73	940397310	68676	90.56	13700	13880	13570	17810	9590	13700	13693.25	0.97	0	396	13973	13836	13653	13516	13333	13905	13585	107	4110	500	9590	10	1	21316062	2942	12.84	1.66	12	0.32	1075.00	8292.00	27500	20240102	-49.82	13470	20240726	2.45	27500	-49.82	20240102	13470	2.45	20240726	53900	-74.40	20231228	13470	2.45	20240726	3.80	N	425040	500	106 억		207430	N	N	0	N	00	N
21	20240729	131314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13810	110	2	0.80	817351550	59767	78.81	13700	13850	13570	17810	9590	13700	13675.63	0.97	0	-3322	13973	13836	13653	13516	13333	13905	13585	107	4110	500	9590	10	1	21316062	2944	12.85	1.67	12	0.28	1075.00	8292.00	27500	20240102	-49.78	13470	20240726	2.52	27500	-49.78	20240102	13470	2.52	20240726	53900	-74.38	20231228	13470	2.52	20240726	3.80	N	425040	500	106 억		207430	N	N	0	N	00	N
22	20240729	121313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13710	10	2	0.07	691323720	50608	66.73	13700	13820	13570	17810	9590	13700	13660.36	0.97	0	-9934	13973	13836	13653	13516	13333	13905	13585	107	4110	500	9590	10	1	21316062	2922	12.75	1.65	12	0.24	1075.00	8292.00	27500	20240102	-50.15	13470	20240726	1.78	27500	-50.15	20240102	13470	1.78	20240726	53900	-74.56	20231228	13470	1.78	20240726	3.80	N	425040	500	106 억		207430	N	N	0	N	00	N
23	20240729	111301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13630	-70	5	-0.51	602682840	44122	58.18	13700	13820	13570	17810	9590	13700	13659.46	0.97	0	-11680	13973	13836	13653	13516	13333	13905	13585	107	4110	500	9590	10	1	21316062	2905	12.68	1.64	12	0.21	1075.00	8292.00	27500	20240102	-50.44	13470	20240726	1.19	27500	-50.44	20240102	13470	1.19	20240726	53900	-74.71	20231228	13470	1.19	20240726	3.80	N	425040	500	106 억		207430	N	N	0	N	00	N
24	20240729	101258	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13680	-20	5	-0.15	433414220	31743	41.86	13700	13820	13570	17810	9590	13700	13653.85	0.97	0	-8388	13973	13836	13653	13516	13333	13905	13585	107	4110	500	9590	10	1	21316062	2916	12.73	1.65	12	0.15	1075.00	8292.00	27500	20240102	-50.25	13470	20240726	1.56	27500	-50.25	20240102	13470	1.56	20240726	53900	-74.62	20231228	13470	1.56	20240726	3.80	N	425040	500	106 억		207430	N	N	0	N	00	N
25	20240729	091254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13700	0	3	0.00	103984710	7584	10.00	13700	13780	13630	17810	9590	13700	13711.06	0.97	0	2068	13973	13836	13653	13516	13333	13905	13585	107	4110	500	9590	10	1	21316062	2920	12.74	1.65	12	0.04	1075.00	8292.00	27500	20240102	-50.18	13470	20240726	1.71	27500	-50.18	20240102	13470	1.71	20240726	53900	-74.58	20231228	13470	1.71	20240726	3.80	N	425040	500	106 억		207430	N	N	0	N	00	N
26	20240726	161236	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13700	40	2	0.29	1027578740	75568	75.48	13660	13790	13470	17750	9570	13660	13597.88	0.95	0	1303	14033	13846	13663	13476	13293	13755	13385	107	4090	500	9560	10	1	21316062	2920	12.74	1.65	12	0.35	1075.00	8292.00	27500	20240102	-50.18	13470	20240726	1.71	27500	-50.18	20240102	13470	1.71	20240726	53900	-74.58	20231228	13470	1.71	20240726	3.90	N	425040	500	106 억		203256	N	N	0	N	00	N
27	20240726	151248	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13560	-100	5	-0.73	959367520	70573	70.49	13660	13790	13470	17750	9570	13660	13593.97	0.95	0	2029	14033	13846	13663	13476	13293	13755	13385	107	4090	500	9560	10	1	21316062	2890	12.61	1.64	12	0.33	1075.00	8292.00	27500	20240102	-50.69	13470	20240726	0.67	27500	-50.69	20240102	13470	0.67	20240726	53900	-74.84	20231228	13470	0.67	20240726	3.90	N	425040	500	106 억		203256	N	N	0	N	00	N
28	20240726	141248	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13510	-150	5	-1.10	747100030	54900	54.84	13660	13790	13470	17750	9570	13660	13608.38	0.95	0	1045	14033	13846	13663	13476	13293	13755	13385	107	4090	500	9560	10	1	21316062	2880	12.57	1.63	12	0.26	1075.00	8292.00	27500	20240102	-50.87	13470	20240726	0.30	27500	-50.87	20240102	13470	0.30	20240726	53900	-74.94	20231228	13470	0.30	20240726	3.90	N	425040	500	106 억		203256	N	N	0	N	00	N
29	20240726	131251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13560	-100	5	-0.73	445438490	32561	32.52	13660	13790	13530	17750	9570	13660	13680.12	0.95	0	-6049	14033	13846	13663	13476	13293	13755	13385	107	4090	500	9560	10	1	21316062	2890	12.61	1.64	12	0.15	1075.00	8292.00	27500	20240102	-50.69	13480	20240725	0.59	27500	-50.69	20240102	13480	0.59	20240725	53900	-74.84	20231228	13480	0.59	20240725	3.90	N	425040	500	106 억		203256	N	N	0	N	00	N
30	20240726	121256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13700	40	2	0.29	363969490	26584	26.55	13660	13790	13530	17750	9570	13660	13691.30	0.95	0	-2183	14033	13846	13663	13476	13293	13755	13385	107	4090	500	9560	10	1	21316062	2920	12.74	1.65	12	0.12	1075.00	8292.00	27500	20240102	-50.18	13480	20240725	1.63	27500	-50.18	20240102	13480	1.63	20240725	53900	-74.58	20231228	13480	1.63	20240725	3.90	N	425040	500	106 억		203256	N	N	0	N	00	N
31	20240726	111254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13780	120	2	0.88	304495610	22256	22.23	13660	13790	13530	17750	9570	13660	13681.51	0.95	0	-2637	14033	13846	13663	13476	13293	13755	13385	107	4090	500	9560	10	1	21316062	2937	12.82	1.66	12	0.10	1075.00	8292.00	27500	20240102	-49.89	13480	20240725	2.23	27500	-49.89	20240102	13480	2.23	20240725	53900	-74.43	20231228	13480	2.23	20240725	3.90	N	425040	500	106 억		203256	N	N	0	N	00	N
32	20240726	101246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13710	50	2	0.37	190612340	13960	13.94	13660	13760	13530	17750	9570	13660	13654.18	0.95	0	-2128	14033	13846	13663	13476	13293	13755	13385	107	4090	500	9560	10	1	21316062	2922	12.75	1.65	12	0.07	1075.00	8292.00	27500	20240102	-50.15	13480	20240725	1.71	27500	-50.15	20240102	13480	1.71	20240725	53900	-74.56	20231228	13480	1.71	20240725	3.90	N	425040	500	106 억		203256	N	N	0	N	00	N
33	20240726	091247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13700	40	2	0.29	29666530	2167	2.16	13660	13760	13660	17750	9570	13660	13690.14	0.95	0	422	14033	13846	13663	13476	13293	13755	13385	107	4090	500	9560	10	1	21316062	2920	12.74	1.65	12	0.01	1075.00	8292.00	27500	20240102	-50.18	13480	20240725	1.63	27500	-50.18	20240102	13480	1.63	20240725	53900	-74.58	20231228	13480	1.63	20240725	3.90	N	425040	500	106 억		203256	N	N	0	N	00	N
34	20240725	161243	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13660	-340	5	-2.43	1355122740	99555	180.41	13850	13850	13480	18200	9800	14000	13611.78	0.92	0	18057	14446	14222	13916	13692	13386	14335	13805	106	4200	500	9800	10	1	21298662	2909	12.71	1.65	12	0.47	1075.00	8292.00	27500	20240102	-50.33	13480	20240725	1.34	27500	-50.33	20240102	13480	1.34	20240725	53900	-74.66	20231228	13480	1.34	20240725	3.96	N	425040	500	106 억		196944	N	N	411	N	00	N
35	20240725	151257	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13610	-390	5	-2.79	1290677010	94827	171.84	13850	13850	13480	18200	9800	14000	13610.86	0.92	0	16759	14446	14222	13916	13692	13386	14335	13805	106	4200	500	9800	10	1	21298662	2899	12.66	1.64	12	0.45	1075.00	8292.00	27500	20240102	-50.51	13480	20240725	0.96	27500	-50.51	20240102	13480	0.96	20240725	53900	-74.75	20231228	13480	0.96	20240725	3.96	N	425040	500	106 억		196944	N	N	411	N	00	N
36	20240725	141253	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13630	-370	5	-2.64	1088293280	79982	144.94	13850	13850	13480	18200	9800	14000	13606.73	0.92	0	11768	14446	14222	13916	13692	13386	14335	13805	106	4200	500	9800	10	1	21298662	2903	12.68	1.64	12	0.38	1075.00	8292.00	27500	20240102	-50.44	13480	20240725	1.11	27500	-50.44	20240102	13480	1.11	20240725	53900	-74.71	20231228	13480	1.11	20240725	3.96	N	425040	500	106 억		196944	N	N	411	N	00	N
37	20240725	131245	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13650	-350	5	-2.50	943508820	69380	125.73	13850	13850	13480	18200	9800	14000	13599.15	0.92	0	8387	14446	14222	13916	13692	13386	14335	13805	106	4200	500	9800	10	1	21298662	2907	12.70	1.65	12	0.33	1075.00	8292.00	27500	20240102	-50.36	13480	20240725	1.26	27500	-50.36	20240102	13480	1.26	20240725	53900	-74.68	20231228	13480	1.26	20240725	3.96	N	425040	500	106 억		196944	N	N	411	N	00	N
38	20240725	121251	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13560	-440	5	-3.14	858774260	63159	114.46	13850	13850	13480	18200	9800	14000	13597.02	0.92	0	6058	14446	14222	13916	13692	13386	14335	13805	106	4200	500	9800	10	1	21298662	2888	12.61	1.64	12	0.30	1075.00	8292.00	27500	20240102	-50.69	13480	20240725	0.59	27500	-50.69	20240102	13480	0.59	20240725	53900	-74.84	20231228	13480	0.59	20240725	3.96	N	425040	500	106 억		196944	N	N	411	N	00	N
39	20240725	111249	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13530	-470	5	-3.36	736295650	54143	98.12	13850	13850	13480	18200	9800	14000	13599.09	0.92	0	1314	14446	14222	13916	13692	13386	14335	13805	106	4200	500	9800	10	1	21298662	2882	12.59	1.63	12	0.25	1075.00	8292.00	27500	20240102	-50.80	13480	20240725	0.37	27500	-50.80	20240102	13480	0.37	20240725	53900	-74.90	20231228	13480	0.37	20240725	3.96	N	425040	500	106 억		196944	N	N	411	N	00	N
40	20240725	101241	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13700	-300	5	-2.14	388783200	28463	51.58	13850	13850	13520	18200	9800	14000	13659.25	0.92	0	-3395	14446	14222	13916	13692	13386	14335	13805	106	4200	500	9800	10	1	21298662	2918	12.74	1.65	12	0.13	1075.00	8292.00	27500	20240102	-50.18	13520	20240725	1.33	27500	-50.18	20240102	13520	1.33	20240725	53900	-74.58	20231228	13520	1.33	20240725	3.96	N	425040	500	106 억		196944	N	N	411	N	00	N
41	20240725	091236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13740	-260	5	-1.86	91495140	6662	12.07	13850	13850	13680	18200	9800	14000	13733.88	0.92	0	-2644	14446	14222	13916	13692	13386	14335	13805	106	4200	500	9800	10	1	21298662	2926	12.78	1.66	12	0.03	1075.00	8292.00	27500	20240102	-50.04	13610	20240724	0.96	27500	-50.04	20240102	13610	0.96	20240724	53900	-74.51	20231228	13610	0.96	20240724	3.96	N	425040	500	106 억		196944	N	N	411	N	00	N
42	20240724	161234	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14000	200	2	1.45	765498830	54920	68.80	13610	14140	13610	17940	9660	13800	13938.47	0.88	0	10519	14660	14230	14010	13580	13360	14120	13470	106	4140	500	9660	10	1	21298662	2982	13.02	1.69	12	0.26	1075.00	8292.00	27500	20240102	-49.09	13610	20240724	2.87	27500	-49.09	20240102	13610	2.87	20240724	53900	-74.03	20231228	13610	2.87	20240724	4.06	N	425040	500	106 억		186481	N	N	411	N	00	N
43	20240724	151253	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13940	140	2	1.01	708120310	50793	63.63	13610	14140	13610	17940	9660	13800	13941.34	0.88	0	9452	14660	14230	14010	13580	13360	14120	13470	106	4140	500	9660	10	1	21298662	2969	12.97	1.68	12	0.24	1075.00	8292.00	27500	20240102	-49.31	13610	20240724	2.42	27500	-49.31	20240102	13610	2.42	20240724	53900	-74.14	20231228	13610	2.42	20240724	4.06	N	425040	500	106 억		186481	N	N	1364	N	00	N
44	20240724	141249	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13920	120	2	0.87	658942350	47269	59.22	13610	14140	13610	17940	9660	13800	13940.31	0.88	0	9616	14660	14230	14010	13580	13360	14120	13470	106	4140	500	9660	10	1	21298662	2965	12.95	1.68	12	0.22	1075.00	8292.00	27500	20240102	-49.38	13610	20240724	2.28	27500	-49.38	20240102	13610	2.28	20240724	53900	-74.17	20231228	13610	2.28	20240724	4.06	N	425040	500	106 억		186481	N	N	1364	N	00	N
45	20240724	131251	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14070	270	2	1.96	565233370	40553	50.80	13610	14140	13610	17940	9660	13800	13938.19	0.88	0	10692	14660	14230	14010	13580	13360	14120	13470	106	4140	500	9660	10	1	21298662	2997	13.09	1.70	12	0.19	1075.00	8292.00	27500	20240102	-48.84	13610	20240724	3.38	27500	-48.84	20240102	13610	3.38	20240724	53900	-73.90	20231228	13610	3.38	20240724	4.06	N	425040	500	106 억		186481	N	N	1364	N	00	N
46	20240724	121251	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14100	300	2	2.17	548034100	39330	49.27	13610	14140	13610	17940	9660	13800	13934.31	0.88	0	10708	14660	14230	14010	13580	13360	14120	13470	106	4140	500	9660	10	1	21298662	3003	13.12	1.70	12	0.18	1075.00	8292.00	27500	20240102	-48.73	13610	20240724	3.60	27500	-48.73	20240102	13610	3.60	20240724	53900	-73.84	20231228	13610	3.60	20240724	4.06	N	425040	500	106 억		186481	N	N	1364	N	00	N
47	20240724	111249	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14090	290	2	2.10	483667450	34759	43.54	13610	14130	13610	17940	9660	13800	13914.94	0.88	0	9291	14660	14230	14010	13580	13360	14120	13470	106	4140	500	9660	10	1	21298662	3001	13.11	1.70	12	0.16	1075.00	8292.00	27500	20240102	-48.76	13610	20240724	3.53	27500	-48.76	20240102	13610	3.53	20240724	53900	-73.86	20231228	13610	3.53	20240724	4.06	N	425040	500	106 억		186481	N	N	1364	N	00	N
48	20240724	101314	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14090	290	2	2.10	325999700	23534	29.48	13610	14090	13610	17940	9660	13800	13852.32	0.88	0	7671	14660	14230	14010	13580	13360	14120	13470	106	4140	500	9660	10	1	21298662	3001	13.11	1.70	12	0.11	1075.00	8292.00	27500	20240102	-48.76	13610	20240724	3.53	27500	-48.76	20240102	13610	3.53	20240724	53900	-73.86	20231228	13610	3.53	20240724	4.06	N	425040	500	106 억		186481	N	N	1364	N	00	N
49	20240724	091235	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13830	30	2	0.22	108740620	7941	9.95	13610	13900	13610	17940	9660	13800	13693.35	0.88	0	2418	14660	14230	14010	13580	13360	14120	13470	106	4140	500	9660	10	1	21298662	2946	12.87	1.67	12	0.04	1075.00	8292.00	27500	20240102	-49.71	13610	20240724	1.62	27500	-49.71	20240102	13610	1.62	20240724	53900	-74.34	20231228	13610	1.62	20240724	4.06	N	425040	500	106 억		186481	N	N	1364	N	00	N
50	20240723	161227	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13800	-300	5	-2.13	1103627930	78969	42.47	14280	14440	13790	18330	9870	14100	13976.25	0.81	0	13910	15126	14612	14286	13772	13446	14450	13610	106	4230	500	9870	10	1	21298662	2939	12.84	1.66	12	0.37	1075.00	8292.00	27500	20240102	-49.82	13790	20240723	0.07	27500	-49.82	20240102	13790	0.07	20240723	53900	-74.40	20231228	13790	0.07	20240723	4.12	N	425040	500	106 억		173057	N	N	1364	N	00	N
51	20240723	151256	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13900	-200	5	-1.42	1011374420	72291	38.88	14280	14440	13790	18330	9870	14100	13990.17	0.81	0	12116	15126	14612	14286	13772	13446	14450	13610	106	4230	500	9870	10	1	21298662	2961	12.93	1.68	12	0.34	1075.00	8292.00	27500	20240102	-49.45	13790	20240723	0.80	27500	-49.45	20240102	13790	0.80	20240723	53900	-74.21	20231228	13790	0.80	20240723	4.12	N	425040	500	106 억		173057	N	N	154	N	00	N
52	20240723	141230	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13970	-130	5	-0.92	827941630	59165	31.82	14280	14440	13790	18330	9870	14100	13993.59	0.81	0	11395	15126	14612	14286	13772	13446	14450	13610	106	4230	500	9870	10	1	21298662	2975	13.00	1.68	12	0.28	1075.00	8292.00	27500	20240102	-49.20	13790	20240723	1.31	27500	-49.20	20240102	13790	1.31	20240723	53900	-74.08	20231228	13790	1.31	20240723	4.12	N	425040	500	106 억		173057	N	N	154	N	00	N
53	20240723	131227	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13960	-140	5	-0.99	656187530	46852	25.20	14280	14440	13790	18330	9870	14100	14005.34	0.81	0	5166	15126	14612	14286	13772	13446	14450	13610	106	4230	500	9870	10	1	21298662	2973	12.99	1.68	12	0.22	1075.00	8292.00	27500	20240102	-49.24	13790	20240723	1.23	27500	-49.24	20240102	13790	1.23	20240723	53900	-74.10	20231228	13790	1.23	20240723	4.12	N	425040	500	106 억		173057	N	N	154	N	00	N
54	20240723	121236	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13880	-220	5	-1.56	541074600	38565	20.74	14280	14440	13790	18330	9870	14100	14030.02	0.81	0	1804	15126	14612	14286	13772	13446	14450	13610	106	4230	500	9870	10	1	21298662	2956	12.91	1.67	12	0.18	1075.00	8292.00	27500	20240102	-49.53	13790	20240723	0.65	27500	-49.53	20240102	13790	0.65	20240723	53900	-74.25	20231228	13790	0.65	20240723	4.12	N	425040	500	106 억		173057	N	N	154	N	00	N
55	20240723	111233	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13910	-190	5	-1.35	364027700	25809	13.88	14280	14440	13910	18330	9870	14100	14104.70	0.81	0	-606	15126	14612	14286	13772	13446	14450	13610	106	4230	500	9870	10	1	21298662	2963	12.94	1.68	12	0.12	1075.00	8292.00	27500	20240102	-49.42	13910	20240723	0.00	27500	-49.42	20240102	13910	0.00	20240723	53900	-74.19	20231228	13910	0.00	20240723	4.12	N	425040	500	106 억		173057	N	N	154	N	00	N
56	20240723	101228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14090	-10	5	-0.07	200120000	14067	7.57	14280	14440	14010	18330	9870	14100	14227.11	0.81	0	-277	15126	14612	14286	13772	13446	14450	13610	106	4230	500	9870	10	1	21298662	3001	13.11	1.70	12	0.07	1075.00	8292.00	27500	20240102	-48.76	13960	20240722	0.93	27500	-48.76	20240102	13960	0.93	20240722	53900	-73.86	20231228	13960	0.93	20240722	4.12	N	425040	500	106 억		173057	N	N	154	N	00	N
57	20240723	091240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14390	290	2	2.06	75191910	5245	2.82	14280	14440	14280	18330	9870	14100	14340.51	0.81	0	1185	15126	14612	14286	13772	13446	14450	13610	106	4230	500	9870	10	1	21298662	3065	13.39	1.74	12	0.02	1075.00	8292.00	27500	20240102	-47.67	13960	20240722	3.08	27500	-47.67	20240102	13960	3.08	20240722	53900	-73.30	20231228	13960	3.08	20240722	4.12	N	425040	500	106 억		173057	N	N	154	N	00	N
58	20240722	161220	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14100	-640	5	-4.34	2635188770	185646	333.31	14740	14800	13960	19160	10320	14740	14194.85	0.84	0	-5094	15166	14952	14706	14492	14246	15060	14600	106	4420	500	10310	10	1	21298662	3003	13.12	1.70	12	0.87	1075.00	8292.00	27500	20240102	-48.73	13960	20240722	1.00	27500	-48.73	20240102	13960	1.00	20240722	53900	-73.84	20231228	13960	1.00	20240722	4.16	N	425040	500	106 억		179144	N	N	154	N	00	N
59	20240722	151233	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14060	-680	5	-4.61	2563411270	180559	324.18	14740	14800	13960	19160	10320	14740	14197.08	0.84	0	-4403	15166	14952	14706	14492	14246	15060	14600	106	4420	500	10310	10	1	21298662	2995	13.08	1.70	12	0.85	1075.00	8292.00	27500	20240102	-48.87	13960	20240722	0.72	27500	-48.87	20240102	13960	0.72	20240722	53900	-73.91	20231228	13960	0.72	20240722	4.16	N	425040	500	106 억		179144	N	N	516	N	00	N
60	20240722	141241	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13990	-750	5	-5.09	2337159100	164420	295.20	14740	14800	13960	19160	10320	14740	14214.57	0.84	0	-9755	15166	14952	14706	14492	14246	15060	14600	106	4420	500	10310	10	1	21298662	2980	13.01	1.69	12	0.77	1075.00	8292.00	27500	20240102	-49.13	13960	20240722	0.21	27500	-49.13	20240102	13960	0.21	20240722	53900	-74.04	20231228	13960	0.21	20240722	4.16	N	425040	500	106 억		179144	N	N	516	N	00	N
61	20240722	131235	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14070	-670	5	-4.55	1833914780	128487	230.69	14740	14800	14060	19160	10320	14740	14273.15	0.84	0	-15710	15166	14952	14706	14492	14246	15060	14600	106	4420	500	10310	10	1	21298662	2997	13.09	1.70	12	0.60	1075.00	8292.00	27500	20240102	-48.84	14060	20240722	0.07	27500	-48.84	20240102	14060	0.07	20240722	53900	-73.90	20231228	14060	0.07	20240722	4.16	N	425040	500	106 억		179144	N	N	516	N	00	N
62	20240722	121230	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14160	-580	5	-3.93	1535394780	107330	192.70	14740	14800	14100	19160	10320	14740	14305.36	0.84	0	-6261	15166	14952	14706	14492	14246	15060	14600	106	4420	500	10310	10	1	21298662	3016	13.17	1.71	12	0.50	1075.00	8292.00	27500	20240102	-48.51	14100	20240722	0.43	27500	-48.51	20240102	14100	0.43	20240722	53900	-73.73	20231228	14100	0.43	20240722	4.16	N	425040	500	106 억		179144	N	N	516	N	00	N
63	20240722	111231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14130	-610	5	-4.14	1308393060	91253	163.84	14740	14800	14130	19160	10320	14740	14338.08	0.84	0	-7135	15166	14952	14706	14492	14246	15060	14600	106	4420	500	10310	10	1	21298662	3010	13.14	1.70	12	0.43	1075.00	8292.00	27500	20240102	-48.62	14120	20240718	0.07	27500	-48.62	20240102	14120	0.07	20240718	53900	-73.78	20231228	14120	0.07	20240718	4.16	N	425040	500	106 억		179144	N	N	516	N	00	N
64	20240722	101229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14260	-480	5	-3.26	780587910	54070	97.08	14740	14800	14210	19160	10320	14740	14436.62	0.84	0	-496	15166	14952	14706	14492	14246	15060	14600	106	4420	500	10310	10	1	21298662	3037	13.27	1.72	12	0.25	1075.00	8292.00	27500	20240102	-48.15	14120	20240718	0.99	27500	-48.15	20240102	14120	0.99	20240718	53900	-73.54	20231228	14120	0.99	20240718	4.16	N	425040	500	106 억		179144	N	N	516	N	00	N
65	20240722	091232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14590	-150	5	-1.02	60569470	4132	7.42	14740	14800	14480	19160	10320	14740	14658.63	0.84	0	-1694	15166	14952	14706	14492	14246	15060	14600	106	4420	500	10310	10	1	21298662	3107	13.57	1.76	12	0.02	1075.00	8292.00	27500	20240102	-46.95	14120	20240718	3.33	27500	-46.95	20240102	14120	3.33	20240718	53900	-72.93	20231228	14120	3.33	20240718	4.16	N	425040	500	106 억		179144	N	N	516	N	00	N
66	20240719	161159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14740	40	2	0.27	812990450	55418	51.71	14580	14920	14460	19110	10290	14700	14670.03	0.81	0	2956	15166	14932	14526	14292	13886	15050	14410	106	4410	500	10290	10	1	21298662	3139	13.71	1.78	12	0.26	1075.00	8292.00	27500	20240102	-46.40	14120	20240718	4.39	27500	-46.40	20240102	14120	4.39	20240718	53900	-72.65	20231228	14120	4.39	20240718	4.04	N	425040	500	106 억		172589	N	N	516	N	00	N
67	20240719	151212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14800	100	2	0.68	760869300	51884	48.41	14580	14920	14460	19110	10290	14700	14664.82	0.81	0	2865	15166	14932	14526	14292	13886	15050	14410	106	4410	500	10290	10	1	21298662	3152	13.77	1.78	12	0.24	1075.00	8292.00	27500	20240102	-46.18	14120	20240718	4.82	27500	-46.18	20240102	14120	4.82	20240718	53900	-72.54	20231228	14120	4.82	20240718	4.04	N	425040	500	106 억		172589	N	N	594	N	00	N
68	20240719	141214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14740	40	2	0.27	607046020	41443	38.67	14580	14920	14460	19110	10290	14700	14647.73	0.81	0	-2906	15166	14932	14526	14292	13886	15050	14410	106	4410	500	10290	10	1	21298662	3139	13.71	1.78	12	0.19	1075.00	8292.00	27500	20240102	-46.40	14120	20240718	4.39	27500	-46.40	20240102	14120	4.39	20240718	53900	-72.65	20231228	14120	4.39	20240718	4.04	N	425040	500	106 억		172589	N	N	594	N	00	N
69	20240719	131206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14690	-10	5	-0.07	507250930	34648	32.33	14580	14920	14460	19110	10290	14700	14640.12	0.81	0	-6000	15166	14932	14526	14292	13886	15050	14410	106	4410	500	10290	10	1	21298662	3129	13.67	1.77	12	0.16	1075.00	8292.00	27500	20240102	-46.58	14120	20240718	4.04	27500	-46.58	20240102	14120	4.04	20240718	53900	-72.75	20231228	14120	4.04	20240718	4.04	N	425040	500	106 억		172589	N	N	594	N	00	N
70	20240719	121203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14650	-50	5	-0.34	428873260	29303	27.34	14580	14920	14460	19110	10290	14700	14635.81	0.81	0	-5824	15166	14932	14526	14292	13886	15050	14410	106	4410	500	10290	10	1	21298662	3120	13.63	1.77	12	0.14	1075.00	8292.00	27500	20240102	-46.73	14120	20240718	3.75	27500	-46.73	20240102	14120	3.75	20240718	53900	-72.82	20231228	14120	3.75	20240718	4.04	N	425040	500	106 억		172589	N	N	594	N	00	N
71	20240719	111216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14660	-40	5	-0.27	345178090	23583	22.00	14580	14920	14460	19110	10290	14700	14636.73	0.81	0	-6451	15166	14932	14526	14292	13886	15050	14410	106	4410	500	10290	10	1	21298662	3122	13.64	1.77	12	0.11	1075.00	8292.00	27500	20240102	-46.69	14120	20240718	3.82	27500	-46.69	20240102	14120	3.82	20240718	53900	-72.80	20231228	14120	3.82	20240718	4.04	N	425040	500	106 억		172589	N	N	594	N	00	N
72	20240719	101202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14700	0	3	0.00	218136110	14909	13.91	14580	14920	14460	19110	10290	14700	14631.17	0.81	0	-3965	15166	14932	14526	14292	13886	15050	14410	106	4410	500	10290	10	1	21298662	3131	13.67	1.77	12	0.07	1075.00	8292.00	27500	20240102	-46.55	14120	20240718	4.11	27500	-46.55	20240102	14120	4.11	20240718	53900	-72.73	20231228	14120	4.11	20240718	4.04	N	425040	500	106 억		172589	N	N	594	N	00	N
73	20240719	091218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14620	-80	5	-0.54	72974270	5028	4.69	14580	14620	14460	19110	10290	14700	14513.58	0.81	0	-3017	15166	14932	14526	14292	13886	15050	14410	106	4410	500	10290	10	1	21298662	3114	13.60	1.76	12	0.02	1075.00	8292.00	27500	20240102	-46.84	14120	20240718	3.54	27500	-46.84	20240102	14120	3.54	20240718	53900	-72.88	20231228	14120	3.54	20240718	4.04	N	425040	500	106 억		172589	N	N	594	N	00	N
74	20240718	161153	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14700	-180	5	-1.21	1546708940	106790	34.75	14630	14760	14120	19340	10420	14880	14483.28	0.78	0	14544	16033	15456	15133	14556	14233	15295	14395	106	4460	500	10410	10	1	21298662	3131	13.67	1.77	12	0.50	1075.00	8292.00	27500	20240102	-46.55	14120	20240718	4.11	27500	-46.55	20240102	14120	4.11	20240718	53900	-72.73	20231228	14120	4.11	20240718	3.97	N	425040	500	106 억		165963	N	N	594	N	00	N
75	20240718	151205	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14620	-260	5	-1.75	1461006800	100940	32.85	14630	14760	14120	19340	10420	14880	14474.01	0.78	0	13623	16033	15456	15133	14556	14233	15295	14395	106	4460	500	10410	10	1	21298662	3114	13.60	1.76	12	0.47	1075.00	8292.00	27500	20240102	-46.84	14120	20240718	3.54	27500	-46.84	20240102	14120	3.54	20240718	53900	-72.88	20231228	14120	3.54	20240718	3.97	N	425040	500	106 억		165963	N	N	5	N	00	N
76	20240718	141155	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14610	-270	5	-1.81	1276570510	88321	28.74	14630	14760	14120	19340	10420	14880	14453.76	0.78	0	13697	16033	15456	15133	14556	14233	15295	14395	106	4460	500	10410	10	1	21298662	3112	13.59	1.76	12	0.41	1075.00	8292.00	27500	20240102	-46.87	14120	20240718	3.47	27500	-46.87	20240102	14120	3.47	20240718	53900	-72.89	20231228	14120	3.47	20240718	3.97	N	425040	500	106 억		165963	N	N	5	N	00	N
77	20240718	131155	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14640	-240	5	-1.61	1207679260	83595	27.20	14630	14760	14120	19340	10420	14880	14446.79	0.78	0	14709	16033	15456	15133	14556	14233	15295	14395	106	4460	500	10410	10	1	21298662	3118	13.62	1.77	12	0.39	1075.00	8292.00	27500	20240102	-46.76	14120	20240718	3.68	27500	-46.76	20240102	14120	3.68	20240718	53900	-72.84	20231228	14120	3.68	20240718	3.97	N	425040	500	106 억		165963	N	N	5	N	00	N
78	20240718	121155	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14560	-320	5	-2.15	1143648770	79209	25.78	14630	14760	14120	19340	10420	14880	14438.37	0.78	0	14269	16033	15456	15133	14556	14233	15295	14395	106	4460	500	10410	10	1	21298662	3101	13.54	1.76	12	0.37	1075.00	8292.00	27500	20240102	-47.05	14120	20240718	3.12	27500	-47.05	20240102	14120	3.12	20240718	53900	-72.99	20231228	14120	3.12	20240718	3.97	N	425040	500	106 억		165963	N	N	5	N	00	N
79	20240718	111203	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14600	-280	5	-1.88	1041289630	72182	23.49	14630	14760	14120	19340	10420	14880	14425.89	0.78	0	17832	16033	15456	15133	14556	14233	15295	14395	106	4460	500	10410	10	1	21298662	3110	13.58	1.76	12	0.34	1075.00	8292.00	27500	20240102	-46.91	14120	20240718	3.40	27500	-46.91	20240102	14120	3.40	20240718	53900	-72.91	20231228	14120	3.40	20240718	3.97	N	425040	500	106 억		165963	N	N	5	N	00	N
80	20240718	101205	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14660	-220	5	-1.48	894856160	62179	20.23	14630	14660	14120	19340	10420	14880	14391.61	0.78	0	17758	16033	15456	15133	14556	14233	15295	14395	106	4460	500	10410	10	1	21298662	3122	13.64	1.77	12	0.29	1075.00	8292.00	27500	20240102	-46.69	14120	20240718	3.82	27500	-46.69	20240102	14120	3.82	20240718	53900	-72.80	20231228	14120	3.82	20240718	3.97	N	425040	500	106 억		165963	N	N	5	N	00	N
81	20240718	091209	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14320	-560	5	-3.76	420809020	29310	9.54	14630	14650	14120	19340	10420	14880	14357.18	0.78	0	7086	16033	15456	15133	14556	14233	15295	14395	106	4460	500	10410	10	1	21298662	3050	13.32	1.73	12	0.14	1075.00	8292.00	27500	20240102	-47.93	14120	20240718	1.42	27500	-47.93	20240102	14120	1.42	20240718	53900	-73.43	20231228	14120	1.42	20240718	3.97	N	425040	500	106 억		165963	N	N	5	N	00	N
82	20240717	161256	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14880	-720	5	-4.62	4642235470	305991	301.01	15610	15710	14810	20250	10920	15600	15171.12	1.09	0	-65337	16006	15802	15646	15442	15286	15725	15365	106	4650	500	10920	10	1	21298662	3169	13.84	1.79	12	1.44	1075.00	8292.00	27500	20240102	-45.89	14810	20240717	0.47	27500	-45.89	20240102	14810	0.47	20240717	53900	-72.39	20231228	14810	0.47	20240717	4.00	N	425040	500	106 억		231972	N	N	5	N	00	N
83	20240717	151302	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14860	-740	5	-4.74	4488167620	295647	290.83	15610	15710	14810	20250	10920	15600	15180.78	1.09	0	-63819	16006	15802	15646	15442	15286	15725	15365	106	4650	500	10920	10	1	21298662	3165	13.82	1.79	12	1.39	1075.00	8292.00	27500	20240102	-45.96	14810	20240717	0.34	27500	-45.96	20240102	14810	0.34	20240717	53900	-72.43	20231228	14810	0.34	20240717	4.00	N	425040	500	106 억		231972	N	N	172	N	00	N
84	20240717	141300	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	14960	-640	5	-4.10	3734745630	245098	241.11	15610	15710	14960	20250	10920	15600	15237.71	1.09	0	-66841	16006	15802	15646	15442	15286	15725	15365	106	4650	500	10920	10	1	21298662	3186	13.92	1.80	12	1.15	1075.00	8292.00	27500	20240102	-45.60	14960	20240717	0.00	27500	-45.60	20240102	14960	0.00	20240717	53900	-72.24	20231228	14960	0.00	20240717	4.00	N	425040	500	106 억		231972	N	N	172	N	00	N
85	20240717	131257	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	15090	-510	5	-3.27	2938602140	192081	188.95	15610	15710	15080	20250	10920	15600	15298.71	1.09	0	-63585	16006	15802	15646	15442	15286	15725	15365	106	4650	500	10920	10	1	21298662	3214	14.04	1.82	12	0.90	1075.00	8292.00	27500	20240102	-45.13	15080	20240717	0.07	27500	-45.13	20240102	15080	0.07	20240717	53900	-72.00	20231228	15080	0.07	20240717	4.00	N	425040	500	106 억		231972	N	N	172	N	00	N
86	20240717	121258	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	15140	-460	5	-2.95	2247008200	146300	143.92	15610	15710	15130	20250	10920	15600	15358.85	1.09	0	-57247	16006	15802	15646	15442	15286	15725	15365	106	4650	500	10920	10	1	21298662	3225	14.08	1.83	12	0.69	1075.00	8292.00	27500	20240102	-44.95	15130	20240717	0.07	27500	-44.95	20240102	15130	0.07	20240717	53900	-71.91	20231228	15130	0.07	20240717	4.00	N	425040	500	106 억		231972	N	N	172	N	00	N
87	20240717	111301	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	15260	-340	5	-2.18	1429374300	92483	90.98	15610	15710	15260	20250	10920	15600	15455.48	1.09	0	-49149	16006	15802	15646	15442	15286	15725	15365	106	4650	500	10920	10	1	21298662	3250	14.20	1.84	12	0.43	1075.00	8292.00	27500	20240102	-44.51	15225	20231026	0.23	27500	-44.51	20240102	15260	0.00	20240717	53900	-71.69	20231228	15260	0.00	20240717	4.00	N	425040	500	106 억		231972	N	N	172	N	00	N
88	20240717	101304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15490	-110	5	-0.71	571374980	36690	36.09	15610	15710	15490	20250	10920	15600	15573.02	1.09	0	-23716	16006	15802	15646	15442	15286	15725	15365	106	4650	500	10920	10	1	21298662	3299	14.41	1.87	12	0.17	1075.00	8292.00	27500	20240102	-43.67	15225	20231026	1.74	27500	-43.67	20240102	15370	0.78	20240625	53900	-71.26	20231228	15370	0.78	20240625	4.00	N	425040	500	106 억		231972	N	N	172	N	00	N
89	20240717	091034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15700	100	2	0.64	90228990	5780	5.69	15610	15700	15550	20250	10920	15600	15610.62	1.09	0	-2594	16006	15802	15646	15442	15286	15725	15365	106	4650	500	10920	10	1	21298662	3344	14.60	1.89	12	0.03	1075.00	8292.00	27500	20240102	-42.91	15225	20231026	3.12	27500	-42.91	20240102	15370	2.15	20240625	53900	-70.87	20231228	15370	2.15	20240625	4.00	N	425040	500	106 억		231972	N	N	172	N	00	N
90	20240716	161301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15600	-250	5	-1.58	1580154620	101492	142.54	15850	15850	15490	20600	11100	15850	15569.23	1.12	0	-9593	16156	16002	15766	15612	15376	16080	15690	106	4750	500	11090	10	1	21298662	3323	14.51	1.88	12	0.48	1075.00	8292.00	27500	20240102	-43.27	15225	20231026	2.46	27500	-43.27	20240102	15370	1.50	20240625	53900	-71.06	20231228	15370	1.50	20240625	3.99	N	425040	500	106 억		239228	N	N	172	N	00	N
91	20240716	151315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15580	-270	5	-1.70	1515720560	97357	136.73	15850	15850	15490	20600	11100	15850	15568.69	1.12	0	-11050	16156	16002	15766	15612	15376	16080	15690	106	4750	500	11090	10	1	21298662	3318	14.49	1.88	12	0.46	1075.00	8292.00	27500	20240102	-43.35	15225	20231026	2.33	27500	-43.35	20240102	15370	1.37	20240625	53900	-71.09	20231228	15370	1.37	20240625	3.99	N	425040	500	106 억		239228	N	N	794	N	00	N
92	20240716	141310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15550	-300	5	-1.89	1222151160	78473	110.21	15850	15850	15490	20600	11100	15850	15574.16	1.12	0	-16253	16156	16002	15766	15612	15376	16080	15690	106	4750	500	11090	10	1	21298662	3312	14.47	1.88	12	0.37	1075.00	8292.00	27500	20240102	-43.45	15225	20231026	2.13	27500	-43.45	20240102	15370	1.17	20240625	53900	-71.15	20231228	15370	1.17	20240625	3.99	N	425040	500	106 억		239228	N	N	794	N	00	N
93	20240716	131311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15560	-290	5	-1.83	1130835710	72606	101.97	15850	15850	15490	20600	11100	15850	15574.96	1.12	0	-16600	16156	16002	15766	15612	15376	16080	15690	106	4750	500	11090	10	1	21298662	3314	14.47	1.88	12	0.34	1075.00	8292.00	27500	20240102	-43.42	15225	20231026	2.20	27500	-43.42	20240102	15370	1.24	20240625	53900	-71.13	20231228	15370	1.24	20240625	3.99	N	425040	500	106 억		239228	N	N	794	N	00	N
94	20240716	121306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15590	-260	5	-1.64	1069620570	68673	96.45	15850	15850	15490	20600	11100	15850	15575.56	1.12	0	-14958	16156	16002	15766	15612	15376	16080	15690	106	4750	500	11090	10	1	21298662	3320	14.50	1.88	12	0.32	1075.00	8292.00	27500	20240102	-43.31	15225	20231026	2.40	27500	-43.31	20240102	15370	1.43	20240625	53900	-71.08	20231228	15370	1.43	20240625	3.99	N	425040	500	106 억		239228	N	N	794	N	00	N
95	20240716	111309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15550	-300	5	-1.89	997809080	64062	89.97	15850	15850	15490	20600	11100	15850	15575.68	1.12	0	-15122	16156	16002	15766	15612	15376	16080	15690	106	4750	500	11090	10	1	21298662	3312	14.47	1.88	12	0.30	1075.00	8292.00	27500	20240102	-43.45	15225	20231026	2.13	27500	-43.45	20240102	15370	1.17	20240625	53900	-71.15	20231228	15370	1.17	20240625	3.99	N	425040	500	106 억		239228	N	N	794	N	00	N
96	20240716	101308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15580	-270	5	-1.70	743773390	47714	67.01	15850	15850	15490	20600	11100	15850	15588.16	1.12	0	-14376	16156	16002	15766	15612	15376	16080	15690	106	4750	500	11090	10	1	21298662	3318	14.49	1.88	12	0.22	1075.00	8292.00	27500	20240102	-43.35	15225	20231026	2.33	27500	-43.35	20240102	15370	1.37	20240625	53900	-71.09	20231228	15370	1.37	20240625	3.99	N	425040	500	106 억		239228	N	N	794	N	00	N
97	20240716	091307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15710	-140	5	-0.88	61953540	3927	5.52	15850	15850	15710	20600	11100	15850	15776.30	1.12	0	-1395	16156	16002	15766	15612	15376	16080	15690	106	4750	500	11090	10	1	21298662	3346	14.61	1.89	12	0.02	1075.00	8292.00	27500	20240102	-42.87	15225	20231026	3.19	27500	-42.87	20240102	15370	2.21	20240625	53900	-70.85	20231228	15370	2.21	20240625	3.99	N	425040	500	106 억		239228	N	N	794	N	00	N
98	20240715	161247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15850	110	2	0.70	1110669080	70509	101.68	15750	15920	15530	20450	11020	15740	15752.13	1.08	0	541	16233	15986	15823	15576	15413	15905	15495	106	4710	500	11010	10	1	21298662	3376	14.74	1.91	12	0.33	1075.00	8292.00	27500	20240102	-42.36	15225	20231026	4.11	27500	-42.36	20240102	15370	3.12	20240625	53900	-70.59	20231228	15370	3.12	20240625	3.99	N	425040	500	106 억		230512	N	N	794	N	00	N
99	20240715	151256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15800	60	2	0.38	1045969270	66417	95.78	15750	15920	15530	20450	11020	15740	15748.52	1.08	0	-1036	16233	15986	15823	15576	15413	15905	15495	106	4710	500	11010	10	1	21298662	3365	14.70	1.91	12	0.31	1075.00	8292.00	27500	20240102	-42.55	15225	20231026	3.78	27500	-42.55	20240102	15370	2.80	20240625	53900	-70.69	20231228	15370	2.80	20240625	3.99	N	425040	500	106 억		230512	N	N	76	N	00	N
100	20240715	141253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15760	20	2	0.13	900182750	57207	82.50	15750	15920	15530	20450	11020	15740	15735.53	1.08	0	-2534	16233	15986	15823	15576	15413	15905	15495	106	4710	500	11010	10	1	21298662	3357	14.66	1.90	12	0.27	1075.00	8292.00	27500	20240102	-42.69	15225	20231026	3.51	27500	-42.69	20240102	15370	2.54	20240625	53900	-70.76	20231228	15370	2.54	20240625	3.99	N	425040	500	106 억		230512	N	N	76	N	00	N
101	20240715	131256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15850	110	2	0.70	734478140	46724	67.38	15750	15920	15530	20450	11020	15740	15719.50	1.08	0	-1647	16233	15986	15823	15576	15413	15905	15495	106	4710	500	11010	10	1	21298662	3376	14.74	1.91	12	0.22	1075.00	8292.00	27500	20240102	-42.36	15225	20231026	4.11	27500	-42.36	20240102	15370	3.12	20240625	53900	-70.59	20231228	15370	3.12	20240625	3.99	N	425040	500	106 억		230512	N	N	76	N	00	N
102	20240715	121253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15830	90	2	0.57	650402340	41428	59.74	15750	15900	15530	20450	11020	15740	15699.58	1.08	0	-3704	16233	15986	15823	15576	15413	15905	15495	106	4710	500	11010	10	1	21298662	3372	14.73	1.91	12	0.19	1075.00	8292.00	27500	20240102	-42.44	15225	20231026	3.97	27500	-42.44	20240102	15370	2.99	20240625	53900	-70.63	20231228	15370	2.99	20240625	3.99	N	425040	500	106 억		230512	N	N	76	N	00	N
103	20240715	111253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15700	-40	5	-0.25	470152870	30034	43.31	15750	15840	15530	20450	11020	15740	15654.02	1.08	0	-6443	16233	15986	15823	15576	15413	15905	15495	106	4710	500	11010	10	1	21298662	3344	14.60	1.89	12	0.14	1075.00	8292.00	27500	20240102	-42.91	15225	20231026	3.12	27500	-42.91	20240102	15370	2.15	20240625	53900	-70.87	20231228	15370	2.15	20240625	3.99	N	425040	500	106 억		230512	N	N	76	N	00	N
104	20240715	101252	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15700	-40	5	-0.25	361274600	23102	33.32	15750	15840	15530	20450	11020	15740	15638.24	1.08	0	-7380	16233	15986	15823	15576	15413	15905	15495	106	4710	500	11010	10	1	21298662	3344	14.60	1.89	12	0.11	1075.00	8292.00	27500	20240102	-42.91	15225	20231026	3.12	27500	-42.91	20240102	15370	2.15	20240625	53900	-70.87	20231228	15370	2.15	20240625	3.99	N	425040	500	106 억		230512	N	N	76	N	00	N
105	20240715	091254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15640	-100	5	-0.64	109530980	6975	10.06	15750	15840	15630	20450	11020	15740	15703.37	1.08	0	-5646	16233	15986	15823	15576	15413	15905	15495	106	4710	500	11010	10	1	21298662	3331	14.55	1.89	12	0.03	1075.00	8292.00	27500	20240102	-43.13	15225	20231026	2.73	27500	-43.13	20240102	15370	1.76	20240625	53900	-70.98	20231228	15370	1.76	20240625	3.99	N	425040	500	106 억		230512	N	N	76	N	00	N
106	20240712	161243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15740	-230	5	-1.44	1092582110	69137	59.58	15900	16070	15660	20750	11180	15970	15803.35	1.23	0	-30616	16416	16192	16026	15802	15636	16110	15720	106	4780	500	11170	10	1	21298662	3352	14.64	1.90	12	0.32	1075.00	8292.00	27500	20240102	-42.76	15225	20231026	3.38	27500	-42.76	20240102	15370	2.41	20240625	54800	-71.28	20230714	15370	2.41	20240625	3.88	N	425040	500	106 억		261656	N	N	76	N	00	N
107	20240712	151251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15700	-270	5	-1.69	1035895640	65532	56.47	15900	16070	15660	20750	11180	15970	15807.48	1.23	0	-29260	16416	16192	16026	15802	15636	16110	15720	106	4780	500	11170	10	1	21298662	3344	14.60	1.89	12	0.31	1075.00	8292.00	27500	20240102	-42.91	15225	20231026	3.12	27500	-42.91	20240102	15370	2.15	20240625	54800	-71.35	20230714	15370	2.15	20240625	3.88	N	425040	500	106 억		261656	N	N	82	N	00	N
108	20240712	141254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15700	-270	5	-1.69	886999860	56042	48.30	15900	16070	15700	20750	11180	15970	15827.41	1.23	0	-24222	16416	16192	16026	15802	15636	16110	15720	106	4780	500	11170	10	1	21298662	3344	14.60	1.89	12	0.26	1075.00	8292.00	27500	20240102	-42.91	15225	20231026	3.12	27500	-42.91	20240102	15370	2.15	20240625	54800	-71.35	20230714	15370	2.15	20240625	3.88	N	425040	500	106 억		261656	N	N	82	N	00	N
109	20240712	131249	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15750	-220	5	-1.38	698880170	44077	37.98	15900	16070	15730	20750	11180	15970	15855.89	1.23	0	-18536	16416	16192	16026	15802	15636	16110	15720	106	4780	500	11170	10	1	21298662	3355	14.65	1.90	12	0.21	1075.00	8292.00	27500	20240102	-42.73	15225	20231026	3.45	27500	-42.73	20240102	15370	2.47	20240625	54800	-71.26	20230714	15370	2.47	20240625	3.88	N	425040	500	106 억		261656	N	N	82	N	00	N
110	20240712	121250	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15770	-200	5	-1.25	650339310	40994	35.33	15900	16070	15730	20750	11180	15970	15864.26	1.23	0	-17045	16416	16192	16026	15802	15636	16110	15720	106	4780	500	11170	10	1	21298662	3359	14.67	1.90	12	0.19	1075.00	8292.00	27500	20240102	-42.65	15225	20231026	3.58	27500	-42.65	20240102	15370	2.60	20240625	54800	-71.22	20230714	15370	2.60	20240625	3.88	N	425040	500	106 억		261656	N	N	82	N	00	N
111	20240712	111246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15790	-180	5	-1.13	571433310	35984	31.01	15900	16070	15760	20750	11180	15970	15880.21	1.23	0	-12551	16416	16192	16026	15802	15636	16110	15720	106	4780	500	11170	10	1	21298662	3363	14.69	1.90	12	0.17	1075.00	8292.00	27500	20240102	-42.58	15225	20231026	3.71	27500	-42.58	20240102	15370	2.73	20240625	54800	-71.19	20230714	15370	2.73	20240625	3.88	N	425040	500	106 억		261656	N	N	82	N	00	N
112	20240712	101248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15860	-110	5	-0.69	430154760	27041	23.30	15900	16070	15760	20750	11180	15970	15907.50	1.23	0	-10757	16416	16192	16026	15802	15636	16110	15720	106	4780	500	11170	10	1	21298662	3378	14.75	1.91	12	0.13	1075.00	8292.00	27500	20240102	-42.33	15225	20231026	4.17	27500	-42.33	20240102	15370	3.19	20240625	54800	-71.06	20230714	15370	3.19	20240625	3.88	N	425040	500	106 억		261656	N	N	82	N	00	N
113	20240712	091245	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15950	-20	5	-0.13	179884750	11320	9.76	15900	16070	15760	20750	11180	15970	15890.88	1.23	0	-4124	16416	16192	16026	15802	15636	16110	15720	106	4780	500	11170	10	1	21298662	3397	14.84	1.92	12	0.05	1075.00	8292.00	27500	20240102	-42.00	15225	20231026	4.76	27500	-42.00	20240102	15370	3.77	20240625	54800	-70.89	20230714	15370	3.77	20240625	3.88	N	425040	500	106 억		261656	N	N	82	N	00	N
114	20240711	161239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15970	220	2	1.40	1851531000	115314	76.09	15980	16250	15860	20450	11030	15750	16056.82	1.07	0	31231	16456	16102	15856	15502	15256	15980	15380	106	4700	500	11020	10	1	21298662	3401	14.86	1.93	12	0.54	1075.00	8292.00	27500	20240102	-41.93	15225	20231026	4.89	27500	-41.93	20240102	15370	3.90	20240625	54800	-70.86	20230714	15370	3.90	20240625	3.76	N	425040	500	106 억		228238	N	N	82	N	00	N
115	20240711	151246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15930	180	2	1.14	1777009820	110640	73.01	15980	16250	15860	20450	11030	15750	16061.19	1.07	0	29162	16456	16102	15856	15502	15256	15980	15380	106	4700	500	11020	10	1	21298662	3393	14.82	1.92	12	0.52	1075.00	8292.00	27500	20240102	-42.07	15225	20231026	4.63	27500	-42.07	20240102	15370	3.64	20240625	54800	-70.93	20230714	15370	3.64	20240625	3.76	N	425040	500	106 억		228238	N	N	1663	N	00	N
116	20240711	141247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16020	270	2	1.71	1395505140	86737	57.24	15980	16250	15860	20450	11030	15750	16088.93	1.07	0	23157	16456	16102	15856	15502	15256	15980	15380	106	4700	500	11020	10	1	21298662	3412	14.90	1.93	12	0.41	1075.00	8292.00	27500	20240102	-41.75	15225	20231026	5.22	27500	-41.75	20240102	15370	4.23	20240625	54800	-70.77	20230714	15370	4.23	20240625	3.76	N	425040	500	106 억		228238	N	N	1663	N	00	N
117	20240711	131245	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16070	320	2	2.03	1168201870	72587	47.90	15980	16250	15860	20450	11030	15750	16093.82	1.07	0	18416	16456	16102	15856	15502	15256	15980	15380	106	4700	500	11020	10	1	21298662	3423	14.95	1.94	12	0.34	1075.00	8292.00	27500	20240102	-41.56	15225	20231026	5.55	27500	-41.56	20240102	15370	4.55	20240625	54800	-70.68	20230714	15370	4.55	20240625	3.76	N	425040	500	106 억		228238	N	N	1663	N	00	N
118	20240711	121243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16170	420	2	2.67	1040951490	64695	42.69	15980	16250	15860	20450	11030	15750	16090.14	1.07	0	15513	16456	16102	15856	15502	15256	15980	15380	106	4700	500	11020	10	1	21298662	3444	15.04	1.95	12	0.30	1075.00	8292.00	27500	20240102	-41.20	15225	20231026	6.21	27500	-41.20	20240102	15370	5.20	20240625	54800	-70.49	20230714	15370	5.20	20240625	3.76	N	425040	500	106 억		228238	N	N	1663	N	00	N
119	20240711	111240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15960	210	2	1.33	785268210	48855	32.24	15980	16220	15860	20450	11030	15750	16073.45	1.07	0	9709	16456	16102	15856	15502	15256	15980	15380	106	4700	500	11020	10	1	21298662	3399	14.85	1.92	12	0.23	1075.00	8292.00	27500	20240102	-41.96	15225	20231026	4.83	27500	-41.96	20240102	15370	3.84	20240625	54800	-70.88	20230714	15370	3.84	20240625	3.76	N	425040	500	106 억		228238	N	N	1663	N	00	N
120	20240711	101242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16200	450	2	2.86	558762620	34732	22.92	15980	16220	15860	20450	11030	15750	16087.83	1.07	0	11012	16456	16102	15856	15502	15256	15980	15380	106	4700	500	11020	10	1	21298662	3450	15.07	1.95	12	0.16	1075.00	8292.00	27500	20240102	-41.09	15225	20231026	6.40	27500	-41.09	20240102	15370	5.40	20240625	54800	-70.44	20230714	15370	5.40	20240625	3.76	N	425040	500	106 억		228238	N	N	1663	N	00	N
121	20240711	091239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16120	370	2	2.35	192643640	12017	7.93	15980	16150	15860	20450	11030	15750	16030.93	1.07	0	4200	16456	16102	15856	15502	15256	15980	15380	106	4700	500	11020	10	1	21298662	3433	15.00	1.94	12	0.06	1075.00	8292.00	27500	20240102	-41.38	15225	20231026	5.88	27500	-41.38	20240102	15370	4.88	20240625	54800	-70.58	20230714	15370	4.88	20240625	3.76	N	425040	500	106 억		228238	N	N	1663	N	00	N
122	20240710	161233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15750	-350	5	-2.17	2376741660	150912	120.15	16100	16210	15610	20900	11270	16100	15749.19	1.04	0	-5850	16633	16366	16233	15966	15833	16300	15900	106	4800	500	11270	10	1	21298662	3355	14.65	1.90	12	0.71	1075.00	8292.00	28500	20230704	-44.74	15225	20231026	3.45	27500	-42.73	20240102	15370	2.47	20240625	54800	-71.26	20230714	15370	2.47	20240625	3.74	N	425040	500	106 억		221593	N	N	1663	N	00	N
123	20240710	151239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15700	-400	5	-2.48	2306507400	146446	116.59	16100	16210	15610	20900	11270	16100	15749.88	1.04	0	-5364	16633	16366	16233	15966	15833	16300	15900	106	4800	500	11270	10	1	21298662	3344	14.60	1.89	12	0.69	1075.00	8292.00	28500	20230704	-44.91	15225	20231026	3.12	27500	-42.91	20240102	15370	2.15	20240625	54800	-71.35	20230714	15370	2.15	20240625	3.74	N	425040	500	106 억		221593	N	N	2377	N	00	N
124	20240710	141239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15720	-380	5	-2.36	1917208410	121626	96.83	16100	16210	15610	20900	11270	16100	15763.15	1.04	0	-11984	16633	16366	16233	15966	15833	16300	15900	106	4800	500	11270	10	1	21298662	3348	14.62	1.90	12	0.57	1075.00	8292.00	28500	20230704	-44.84	15225	20231026	3.25	27500	-42.84	20240102	15370	2.28	20240625	54800	-71.31	20230714	15370	2.28	20240625	3.74	N	425040	500	106 억		221593	N	N	2377	N	00	N
125	20240710	131238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15760	-340	5	-2.11	1606276680	101855	81.09	16100	16210	15610	20900	11270	16100	15770.23	1.04	0	-18066	16633	16366	16233	15966	15833	16300	15900	106	4800	500	11270	10	1	21298662	3357	14.66	1.90	12	0.48	1075.00	8292.00	28500	20230704	-44.70	15225	20231026	3.51	27500	-42.69	20240102	15370	2.54	20240625	54800	-71.24	20230714	15370	2.54	20240625	3.74	N	425040	500	106 억		221593	N	N	2377	N	00	N
126	20240710	121235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15670	-430	5	-2.67	1466793460	92958	74.01	16100	16210	15610	20900	11270	16100	15779.10	1.04	0	-19698	16633	16366	16233	15966	15833	16300	15900	106	4800	500	11270	10	1	21298662	3338	14.58	1.89	12	0.44	1075.00	8292.00	28500	20230704	-45.02	15225	20231026	2.92	27500	-43.02	20240102	15370	1.95	20240625	54800	-71.41	20230714	15370	1.95	20240625	3.74	N	425040	500	106 억		221593	N	N	2377	N	00	N
127	20240710	111237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15630	-470	5	-2.92	1206889270	76341	60.78	16100	16210	15610	20900	11270	16100	15809.19	1.04	0	-22956	16633	16366	16233	15966	15833	16300	15900	106	4800	500	11270	10	1	21298662	3329	14.54	1.88	12	0.36	1075.00	8292.00	28500	20230704	-45.16	15225	20231026	2.66	27500	-43.16	20240102	15370	1.69	20240625	54800	-71.48	20230714	15370	1.69	20240625	3.74	N	425040	500	106 억		221593	N	N	2377	N	00	N
128	20240710	101233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15870	-230	5	-1.43	503140920	31556	25.12	16100	16210	15850	20900	11270	16100	15944.38	1.04	0	-13825	16633	16366	16233	15966	15833	16300	15900	106	4800	500	11270	10	1	21298662	3380	14.76	1.91	12	0.15	1075.00	8292.00	28500	20230704	-44.32	15225	20231026	4.24	27500	-42.29	20240102	15370	3.25	20240625	54800	-71.04	20230714	15370	3.25	20240625	3.74	N	425040	500	106 억		221593	N	N	2377	N	00	N
129	20240710	091239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15920	-180	5	-1.12	198930460	12412	9.88	16100	16210	15920	20900	11270	16100	16027.27	1.04	0	-5939	16633	16366	16233	15966	15833	16300	15900	106	4800	500	11270	10	1	21298662	3391	14.81	1.92	12	0.06	1075.00	8292.00	28500	20230704	-44.14	15225	20231026	4.56	27500	-42.11	20240102	15370	3.58	20240625	54800	-70.95	20230714	15370	3.58	20240625	3.74	N	425040	500	106 억		221593	N	N	2377	N	00	N
130	20240709	161229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16100	-300	5	-1.83	2030022060	125079	141.61	16330	16500	16100	21300	11480	16400	16230.79	0.98	0	-2278	16760	16580	16280	16100	15800	16670	16190	106	4900	500	11480	10	1	21298662	3429	14.98	1.94	12	0.59	1075.00	8292.00	29450	20230703	-45.33	15225	20231026	5.75	27500	-41.45	20240102	15370	4.75	20240625	54800	-70.62	20230714	15370	4.75	20240625	3.67	N	425040	500	106 억		208930	N	N	2377	N	00	N
131	20240709	151237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16130	-270	5	-1.65	1911378330	117711	133.27	16330	16500	16100	21300	11480	16400	16237.89	0.98	0	-1705	16760	16580	16280	16100	15800	16670	16190	106	4900	500	11480	10	1	21298662	3435	15.00	1.95	12	0.55	1075.00	8292.00	29450	20230703	-45.23	15225	20231026	5.94	27500	-41.35	20240102	15370	4.94	20240625	54800	-70.57	20230714	15370	4.94	20240625	3.67	N	425040	500	106 억		208930	N	N	3328	N	00	N
132	20240709	141237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16130	-270	5	-1.65	1677623730	103211	116.85	16330	16500	16110	21300	11480	16400	16254.31	0.98	0	-3010	16760	16580	16280	16100	15800	16670	16190	106	4900	500	11480	10	1	21298662	3435	15.00	1.95	12	0.48	1075.00	8292.00	29450	20230703	-45.23	15225	20231026	5.94	27500	-41.35	20240102	15370	4.94	20240625	54800	-70.57	20230714	15370	4.94	20240625	3.67	N	425040	500	106 억		208930	N	N	3328	N	00	N
133	20240709	131241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16180	-220	5	-1.34	1420257980	87263	98.80	16330	16500	16170	21300	11480	16400	16275.60	0.98	0	-3345	16760	16580	16280	16100	15800	16670	16190	106	4900	500	11480	10	1	21298662	3446	15.05	1.95	12	0.41	1075.00	8292.00	29450	20230703	-45.06	15225	20231026	6.27	27500	-41.16	20240102	15370	5.27	20240625	54800	-70.47	20230714	15370	5.27	20240625	3.67	N	425040	500	106 억		208930	N	N	3328	N	00	N
134	20240709	121242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16230	-170	5	-1.04	1115112130	68431	77.48	16330	16500	16210	21300	11480	16400	16295.42	0.98	0	-3435	16760	16580	16280	16100	15800	16670	16190	106	4900	500	11480	10	1	21298662	3457	15.10	1.96	12	0.32	1075.00	8292.00	29450	20230703	-44.89	15225	20231026	6.60	27500	-40.98	20240102	15370	5.60	20240625	54800	-70.38	20230714	15370	5.60	20240625	3.67	N	425040	500	106 억		208930	N	N	3328	N	00	N
135	20240709	111242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16240	-160	5	-0.98	830631080	50903	57.63	16330	16500	16210	21300	11480	16400	16317.92	0.98	0	-9671	16760	16580	16280	16100	15800	16670	16190	106	4900	500	11480	10	1	21298662	3459	15.11	1.96	12	0.24	1075.00	8292.00	29450	20230703	-44.86	15225	20231026	6.67	27500	-40.95	20240102	15370	5.66	20240625	54800	-70.36	20230714	15370	5.66	20240625	3.67	N	425040	500	106 억		208930	N	N	3328	N	00	N
136	20240709	101237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16310	-90	5	-0.55	575556480	35211	39.86	16330	16500	16210	21300	11480	16400	16345.93	0.98	0	-7198	16760	16580	16280	16100	15800	16670	16190	106	4900	500	11480	10	1	21298662	3474	15.17	1.97	12	0.17	1075.00	8292.00	29450	20230703	-44.62	15225	20231026	7.13	27500	-40.69	20240102	15370	6.12	20240625	54800	-70.24	20230714	15370	6.12	20240625	3.67	N	425040	500	106 억		208930	N	N	3328	N	00	N
137	20240709	091234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16440	40	2	0.24	152347480	9311	10.54	16330	16500	16210	21300	11480	16400	16362.10	0.98	0	-2317	16760	16580	16280	16100	15800	16670	16190	106	4900	500	11480	10	1	21298662	3502	15.29	1.98	12	0.04	1075.00	8292.00	29450	20230703	-44.18	15225	20231026	7.98	27500	-40.22	20240102	15370	6.96	20240625	54800	-70.00	20230714	15370	6.96	20240625	3.67	N	425040	500	106 억		208930	N	N	3328	N	00	N
138	20240708	161227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16400	190	2	1.17	1419922260	87326	70.32	16200	16460	15980	21050	11350	16210	16258.72	0.87	0	14550	16930	16570	16360	16000	15790	16465	15895	106	4840	500	11340	10	1	21298662	3493	15.26	1.98	12	0.41	1075.00	8292.00	29550	20230630	-44.50	15225	20231026	7.72	27500	-40.36	20240102	15370	6.70	20240625	54800	-70.07	20230714	15370	6.70	20240625	3.67	N	425040	500	106 억		185973	N	N	3328	N	00	N
139	20240708	151229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16330	120	2	0.74	1317276600	81051	65.27	16200	16460	15980	21050	11350	16210	16252.44	0.87	0	13022	16930	16570	16360	16000	15790	16465	15895	106	4840	500	11340	10	1	21298662	3478	15.19	1.97	12	0.38	1075.00	8292.00	29550	20230630	-44.74	15225	20231026	7.26	27500	-40.62	20240102	15370	6.25	20240625	54800	-70.20	20230714	15370	6.25	20240625	3.67	N	425040	500	106 억		185973	N	N	1572	N	00	N
140	20240708	141232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16260	50	2	0.31	898055440	55334	44.56	16200	16460	15980	21050	11350	16210	16229.72	0.87	0	6643	16930	16570	16360	16000	15790	16465	15895	106	4840	500	11340	10	1	21298662	3463	15.13	1.96	12	0.26	1075.00	8292.00	29550	20230630	-44.97	15225	20231026	6.80	27500	-40.87	20240102	15370	5.79	20240625	54800	-70.33	20230714	15370	5.79	20240625	3.67	N	425040	500	106 억		185973	N	N	1572	N	00	N
141	20240708	131227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16260	50	2	0.31	675065370	41633	33.52	16200	16460	15980	21050	11350	16210	16214.67	0.87	0	2147	16930	16570	16360	16000	15790	16465	15895	106	4840	500	11340	10	1	21298662	3463	15.13	1.96	12	0.20	1075.00	8292.00	29550	20230630	-44.97	15225	20231026	6.80	27500	-40.87	20240102	15370	5.79	20240625	54800	-70.33	20230714	15370	5.79	20240625	3.67	N	425040	500	106 억		185973	N	N	1572	N	00	N
142	20240708	121229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16200	-10	5	-0.06	555497640	34273	27.60	16200	16460	15980	21050	11350	16210	16208.02	0.87	0	-882	16930	16570	16360	16000	15790	16465	15895	106	4840	500	11340	10	1	21298662	3450	15.07	1.95	12	0.16	1075.00	8292.00	29550	20230630	-45.18	15225	20231026	6.40	27500	-41.09	20240102	15370	5.40	20240625	54800	-70.44	20230714	15370	5.40	20240625	3.67	N	425040	500	106 억		185973	N	N	1572	N	00	N
143	20240708	111227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16170	-40	5	-0.25	437440570	26977	21.72	16200	16460	15980	21050	11350	16210	16215.32	0.87	0	-3498	16930	16570	16360	16000	15790	16465	15895	106	4840	500	11340	10	1	21298662	3444	15.04	1.95	12	0.13	1075.00	8292.00	29550	20230630	-45.28	15225	20231026	6.21	27500	-41.20	20240102	15370	5.20	20240625	54800	-70.49	20230714	15370	5.20	20240625	3.67	N	425040	500	106 억		185973	N	N	1572	N	00	N
144	20240708	101226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16230	20	2	0.12	342383540	21097	16.99	16200	16460	15980	21050	11350	16210	16229.02	0.87	0	-3165	16930	16570	16360	16000	15790	16465	15895	106	4840	500	11340	10	1	21298662	3457	15.10	1.96	12	0.10	1075.00	8292.00	29550	20230630	-45.08	15225	20231026	6.60	27500	-40.98	20240102	15370	5.60	20240625	54800	-70.38	20230714	15370	5.60	20240625	3.67	N	425040	500	106 억		185973	N	N	1572	N	00	N
145	20240708	091226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16320	110	2	0.68	87440700	5389	4.34	16200	16430	15980	21050	11350	16210	16225.77	0.87	0	-974	16930	16570	16360	16000	15790	16465	15895	106	4840	500	11340	10	1	21298662	3476	15.18	1.97	12	0.03	1075.00	8292.00	29550	20230630	-44.77	15225	20231026	7.19	27500	-40.65	20240102	15370	6.18	20240625	54800	-70.22	20230714	15370	6.18	20240625	3.67	N	425040	500	106 억		185973	N	N	1572	N	00	N
146	20240705	161220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16210	-70	5	-0.43	2030172140	123997	77.85	16370	16720	16150	21150	11400	16280	16373.19	0.93	0	-13624	16813	16546	16033	15766	15253	16680	15900	106	4870	500	11390	10	1	21298662	3453	15.08	1.95	12	0.58	1075.00	8292.00	29550	20230630	-45.14	15225	20231026	6.47	27500	-41.05	20240102	15370	5.47	20240625	54800	-70.42	20230714	15370	5.47	20240625	3.69	N	425040	500	106 억		198041	N	N	1572	N	00	N
147	20240705	151224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16160	-120	5	-0.74	1987849410	121383	76.21	16370	16720	16150	21150	11400	16280	16376.67	0.93	0	-13446	16813	16546	16033	15766	15253	16680	15900	106	4870	500	11390	10	1	21298662	3442	15.03	1.95	12	0.57	1075.00	8292.00	29550	20230630	-45.31	15225	20231026	6.14	27500	-41.24	20240102	15370	5.14	20240625	54800	-70.51	20230714	15370	5.14	20240625	3.69	N	425040	500	106 억		198041	N	N	76	N	00	N
148	20240705	141226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16250	-30	5	-0.18	1765857380	107680	67.61	16370	16720	16180	21150	11400	16280	16399.12	0.93	0	-12516	16813	16546	16033	15766	15253	16680	15900	106	4870	500	11390	10	1	21298662	3461	15.12	1.96	12	0.51	1075.00	8292.00	29550	20230630	-45.01	15225	20231026	6.73	27500	-40.91	20240102	15370	5.73	20240625	54800	-70.35	20230714	15370	5.73	20240625	3.69	N	425040	500	106 억		198041	N	N	76	N	00	N
149	20240705	131223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16340	60	2	0.37	1529021930	93154	58.49	16370	16720	16180	21150	11400	16280	16413.92	0.93	0	-10526	16813	16546	16033	15766	15253	16680	15900	106	4870	500	11390	10	1	21298662	3480	15.20	1.97	12	0.44	1075.00	8292.00	29550	20230630	-44.70	15225	20231026	7.32	27500	-40.58	20240102	15370	6.31	20240625	54800	-70.18	20230714	15370	6.31	20240625	3.69	N	425040	500	106 억		198041	N	N	76	N	00	N
150	20240705	121224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16420	140	2	0.86	1341837610	81749	51.33	16370	16720	16180	21150	11400	16280	16414.12	0.93	0	-9877	16813	16546	16033	15766	15253	16680	15900	106	4870	500	11390	10	1	21298662	3497	15.27	1.98	12	0.38	1075.00	8292.00	29550	20230630	-44.43	15225	20231026	7.85	27500	-40.29	20240102	15370	6.83	20240625	54800	-70.04	20230714	15370	6.83	20240625	3.69	N	425040	500	106 억		198041	N	N	76	N	00	N
151	20240705	111220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16410	130	2	0.80	1143690900	69693	43.76	16370	16720	16180	21150	11400	16280	16410.41	0.93	0	-5974	16813	16546	16033	15766	15253	16680	15900	106	4870	500	11390	10	1	21298662	3495	15.27	1.98	12	0.33	1075.00	8292.00	29550	20230630	-44.47	15225	20231026	7.78	27500	-40.33	20240102	15370	6.77	20240625	54800	-70.05	20230714	15370	6.77	20240625	3.69	N	425040	500	106 억		198041	N	N	76	N	00	N
152	20240705	101220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16350	70	2	0.43	785283610	47815	30.02	16370	16720	16180	21150	11400	16280	16423.37	0.93	0	-10978	16813	16546	16033	15766	15253	16680	15900	106	4870	500	11390	10	1	21298662	3482	15.21	1.97	12	0.22	1075.00	8292.00	29550	20230630	-44.67	15225	20231026	7.39	27500	-40.55	20240102	15370	6.38	20240625	54800	-70.16	20230714	15370	6.38	20240625	3.69	N	425040	500	106 억		198041	N	N	76	N	00	N
153	20240705	091222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16390	110	2	0.68	202365270	12397	7.78	16370	16450	16180	21150	11400	16280	16323.73	0.93	0	-2213	16813	16546	16033	15766	15253	16680	15900	106	4870	500	11390	10	1	21298662	3491	15.25	1.98	12	0.06	1075.00	8292.00	29550	20230630	-44.53	15225	20231026	7.65	27500	-40.40	20240102	15370	6.64	20240625	54800	-70.09	20230714	15370	6.64	20240625	3.69	N	425040	500	106 억		198041	N	N	76	N	00	N
154	20240704	161215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16280	760	2	4.90	2528264610	157878	118.10	15520	16300	15520	20150	10870	15520	16012.83	0.70	0	47178	16173	15846	15623	15296	15073	15735	15185	106	4630	500	10860	10	1	21298662	3467	15.14	1.96	12	0.74	1075.00	8292.00	29550	20230630	-44.91	15225	20231026	6.93	27500	-40.80	20240102	15370	5.92	20240625	57000	-71.44	20230704	15370	5.92	20240625	3.72	N	425040	500	106 억		148184	N	N	76	N	00	N
155	20240704	151220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16260	740	2	4.77	2344561510	146592	109.66	15520	16300	15520	20150	10870	15520	15993.79	0.70	0	45186	16173	15846	15623	15296	15073	15735	15185	106	4630	500	10860	10	1	21298662	3463	15.13	1.96	12	0.69	1075.00	8292.00	29550	20230630	-44.97	15225	20231026	6.80	27500	-40.87	20240102	15370	5.79	20240625	57000	-71.47	20230704	15370	5.79	20240625	3.72	N	425040	500	106 억		148184	N	N	251	N	00	N
156	20240704	141219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16070	550	2	3.54	1880374800	117890	88.19	15520	16170	15520	20150	10870	15520	15950.25	0.70	0	34147	16173	15846	15623	15296	15073	15735	15185	106	4630	500	10860	10	1	21298662	3423	14.95	1.94	12	0.55	1075.00	8292.00	29550	20230630	-45.62	15225	20231026	5.55	27500	-41.56	20240102	15370	4.55	20240625	57000	-71.81	20230704	15370	4.55	20240625	3.72	N	425040	500	106 억		148184	N	N	251	N	00	N
157	20240704	131219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15940	420	2	2.71	1603413950	100631	75.28	15520	16170	15520	20150	10870	15520	15933.60	0.70	0	26993	16173	15846	15623	15296	15073	15735	15185	106	4630	500	10860	10	1	21298662	3395	14.83	1.92	12	0.47	1075.00	8292.00	29550	20230630	-46.06	15225	20231026	4.70	27500	-42.04	20240102	15370	3.71	20240625	57000	-72.04	20230704	15370	3.71	20240625	3.72	N	425040	500	106 억		148184	N	N	251	N	00	N
158	20240704	121218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16010	490	2	3.16	1408925280	88460	66.17	15520	16170	15520	20150	10870	15520	15927.26	0.70	0	21609	16173	15846	15623	15296	15073	15735	15185	106	4630	500	10860	10	1	21298662	3410	14.89	1.93	12	0.42	1075.00	8292.00	29550	20230630	-45.82	15225	20231026	5.16	27500	-41.78	20240102	15370	4.16	20240625	57000	-71.91	20230704	15370	4.16	20240625	3.72	N	425040	500	106 억		148184	N	N	251	N	00	N
159	20240704	111217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15860	340	2	2.19	905541860	56898	42.56	15520	16170	15520	20150	10870	15520	15915.18	0.70	0	16366	16173	15846	15623	15296	15073	15735	15185	106	4630	500	10860	10	1	21298662	3378	14.75	1.91	12	0.27	1075.00	8292.00	29550	20230630	-46.33	15225	20231026	4.17	27500	-42.33	20240102	15370	3.19	20240625	57000	-72.18	20230704	15370	3.19	20240625	3.72	N	425040	500	106 억		148184	N	N	251	N	00	N
160	20240704	101217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15800	280	2	1.80	735707410	46217	34.57	15520	16170	15520	20150	10870	15520	15918.55	0.70	0	10512	16173	15846	15623	15296	15073	15735	15185	106	4630	500	10860	10	1	21298662	3365	14.70	1.91	12	0.22	1075.00	8292.00	29550	20230630	-46.53	15225	20231026	3.78	27500	-42.55	20240102	15370	2.80	20240625	57000	-72.28	20230704	15370	2.80	20240625	3.72	N	425040	500	106 억		148184	N	N	251	N	00	N
161	20240704	091219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15950	430	2	2.77	315869830	19925	14.90	15520	16050	15520	20150	10870	15520	15852.94	0.70	0	11812	16173	15846	15623	15296	15073	15735	15185	106	4630	500	10860	10	1	21298662	3397	14.84	1.92	12	0.09	1075.00	8292.00	29550	20230630	-46.02	15225	20231026	4.76	27500	-42.00	20240102	15370	3.77	20240625	57000	-72.02	20230704	15370	3.77	20240625	3.72	N	425040	500	106 억		148184	N	N	251	N	00	N
162	20240703	161212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15520	-250	5	-1.59	2035235750	130733	100.50	15750	15950	15400	20500	11040	15770	15567.91	0.67	0	-7895	16343	16056	15913	15626	15483	15985	15555	106	4730	500	11030	10	1	21298662	3306	14.44	1.87	12	0.61	1075.00	8292.00	29550	20230630	-47.48	15225	20231026	1.94	27500	-43.56	20240102	15370	0.98	20240625	58900	-73.65	20230703	15370	0.98	20240625	3.73	N	425040	500	106 억		142416	N	N	237	N	00	N
163	20240703	151216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15530	-240	5	-1.52	1990607280	127858	98.29	15750	15950	15400	20500	11040	15770	15568.89	0.67	0	-7509	16343	16056	15913	15626	15483	15985	15555	106	4730	500	11030	10	1	21298662	3308	14.45	1.87	12	0.60	1075.00	8292.00	29550	20230630	-47.45	15225	20231026	2.00	27500	-43.53	20240102	15370	1.04	20240625	58900	-73.63	20230703	15370	1.04	20240625	3.73	N	425040	500	106 억		142416	N	N	260	N	00	N
164	20240703	141217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15530	-240	5	-1.52	1689729380	108466	83.38	15750	15950	15400	20500	11040	15770	15578.42	0.67	0	-3165	16343	16056	15913	15626	15483	15985	15555	106	4730	500	11030	10	1	21298662	3308	14.45	1.87	12	0.51	1075.00	8292.00	29550	20230630	-47.45	15225	20231026	2.00	27500	-43.53	20240102	15370	1.04	20240625	58900	-73.63	20230703	15370	1.04	20240625	3.73	N	425040	500	106 억		142416	N	N	260	N	00	N
165	20240703	131216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15510	-260	5	-1.65	1500408300	96286	74.02	15750	15950	15400	20500	11040	15770	15582.83	0.67	0	-10300	16343	16056	15913	15626	15483	15985	15555	106	4730	500	11030	10	1	21298662	3303	14.43	1.87	12	0.45	1075.00	8292.00	29550	20230630	-47.51	15225	20231026	1.87	27500	-43.60	20240102	15370	0.91	20240625	58900	-73.67	20230703	15370	0.91	20240625	3.73	N	425040	500	106 억		142416	N	N	260	N	00	N
166	20240703	121215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15510	-260	5	-1.65	1378301190	88423	67.98	15750	15950	15400	20500	11040	15770	15587.59	0.67	0	-15198	16343	16056	15913	15626	15483	15985	15555	106	4730	500	11030	10	1	21298662	3303	14.43	1.87	12	0.42	1075.00	8292.00	29550	20230630	-47.51	15225	20231026	1.87	27500	-43.60	20240102	15370	0.91	20240625	58900	-73.67	20230703	15370	0.91	20240625	3.73	N	425040	500	106 억		142416	N	N	260	N	00	N
167	20240703	111217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15460	-310	5	-1.97	1130520770	72378	55.64	15750	15950	15430	20500	11040	15770	15619.67	0.67	0	-20688	16343	16056	15913	15626	15483	15985	15555	106	4730	500	11030	10	1	21298662	3293	14.38	1.86	12	0.34	1075.00	8292.00	29550	20230630	-47.68	15225	20231026	1.54	27500	-43.78	20240102	15370	0.59	20240625	58900	-73.75	20230703	15370	0.59	20240625	3.73	N	425040	500	106 억		142416	N	N	260	N	00	N
168	20240703	101217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15710	-60	5	-0.38	689881320	44039	33.86	15750	15950	15600	20500	11040	15770	15665.24	0.67	0	-14258	16343	16056	15913	15626	15483	15985	15555	106	4730	500	11030	10	1	21298662	3346	14.61	1.89	12	0.21	1075.00	8292.00	29550	20230630	-46.84	15225	20231026	3.19	27500	-42.87	20240102	15370	2.21	20240625	58900	-73.33	20230703	15370	2.21	20240625	3.73	N	425040	500	106 억		142416	N	N	260	N	00	N
169	20240703	091214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15730	-40	5	-0.25	133945620	8526	6.55	15750	15950	15660	20500	11040	15770	15710.25	0.67	0	-3680	16343	16056	15913	15626	15483	15985	15555	106	4730	500	11030	10	1	21298662	3350	14.63	1.90	12	0.04	1075.00	8292.00	29550	20230630	-46.77	15225	20231026	3.32	27500	-42.80	20240102	15370	2.34	20240625	58900	-73.29	20230703	15370	2.34	20240625	3.73	N	425040	500	106 억		142416	N	N	260	N	00	N
170	20240702	161210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15770	-430	5	-2.65	2047834500	128994	120.09	16110	16200	15770	21050	11340	16200	15875.71	0.63	0	7626	16500	16350	16200	16050	15900	16425	16125	106	4850	500	11340	10	1	21298662	3359	14.67	1.90	12	0.61	1075.00	8292.00	29550	20230630	-46.63	15225	20231026	3.58	27500	-42.65	20240102	15370	2.60	20240625	58900	-73.23	20230703	15370	2.60	20240625	3.70	N	425040	500	106 억		134247	N	N	260	N	00	N
171	20240702	151212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15870	-330	5	-2.04	1853631990	116694	108.64	16110	16200	15800	21050	11340	16200	15884.55	0.63	0	7255	16500	16350	16200	16050	15900	16425	16125	106	4850	500	11340	10	1	21298662	3380	14.76	1.91	12	0.55	1075.00	8292.00	29550	20230630	-46.29	15225	20231026	4.24	27500	-42.29	20240102	15370	3.25	20240625	58900	-73.06	20230703	15370	3.25	20240625	3.70	N	425040	500	106 억		134247	N	N	2	N	00	N
172	20240702	141213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15820	-380	5	-2.35	1586057520	99830	92.94	16110	16200	15800	21050	11340	16200	15887.58	0.63	0	4351	16500	16350	16200	16050	15900	16425	16125	106	4850	500	11340	10	1	21298662	3369	14.72	1.91	12	0.47	1075.00	8292.00	29550	20230630	-46.46	15225	20231026	3.91	27500	-42.47	20240102	15370	2.93	20240625	58900	-73.14	20230703	15370	2.93	20240625	3.70	N	425040	500	106 억		134247	N	N	2	N	00	N
173	20240702	131213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15820	-380	5	-2.35	1126803580	70792	65.91	16110	16200	15800	21050	11340	16200	15917.10	0.63	0	-12808	16500	16350	16200	16050	15900	16425	16125	106	4850	500	11340	10	1	21298662	3369	14.72	1.91	12	0.33	1075.00	8292.00	29550	20230630	-46.46	15225	20231026	3.91	27500	-42.47	20240102	15370	2.93	20240625	58900	-73.14	20230703	15370	2.93	20240625	3.70	N	425040	500	106 억		134247	N	N	2	N	00	N
174	20240702	121213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15860	-340	5	-2.10	1019422580	64015	59.60	16110	16200	15800	21050	11340	16200	15924.75	0.63	0	-13223	16500	16350	16200	16050	15900	16425	16125	106	4850	500	11340	10	1	21298662	3378	14.75	1.91	12	0.30	1075.00	8292.00	29550	20230630	-46.33	15225	20231026	4.17	27500	-42.33	20240102	15370	3.19	20240625	58900	-73.07	20230703	15370	3.19	20240625	3.70	N	425040	500	106 억		134247	N	N	2	N	00	N
175	20240702	111212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15880	-320	5	-1.98	921163880	57825	53.84	16110	16200	15800	21050	11340	16200	15930.20	0.63	0	-15975	16500	16350	16200	16050	15900	16425	16125	106	4850	500	11340	10	1	21298662	3382	14.77	1.92	12	0.27	1075.00	8292.00	29550	20230630	-46.26	15225	20231026	4.30	27500	-42.25	20240102	15370	3.32	20240625	58900	-73.04	20230703	15370	3.32	20240625	3.70	N	425040	500	106 억		134247	N	N	2	N	00	N
176	20240702	101211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15830	-370	5	-2.28	731567980	45887	42.72	16110	16200	15800	21050	11340	16200	15942.82	0.63	0	-16922	16500	16350	16200	16050	15900	16425	16125	106	4850	500	11340	10	1	21298662	3372	14.73	1.91	12	0.22	1075.00	8292.00	29550	20230630	-46.43	15225	20231026	3.97	27500	-42.44	20240102	15370	2.99	20240625	58900	-73.12	20230703	15370	2.99	20240625	3.70	N	425040	500	106 억		134247	N	N	2	N	00	N
177	20240702	091213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16050	-150	5	-0.93	185422860	11530	10.73	16110	16200	16030	21050	11340	16200	16081.77	0.63	0	-5979	16500	16350	16200	16050	15900	16425	16125	106	4850	500	11340	10	1	21298662	3418	14.93	1.94	12	0.05	1075.00	8292.00	29550	20230630	-45.69	15225	20231026	5.42	27500	-41.64	20240102	15370	4.42	20240625	58900	-72.75	20230703	15370	4.42	20240625	3.70	N	425040	500	106 억		134247	N	N	2	N	00	N
178	20240701	161207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16200	-10	5	-0.06	1728481210	107040	112.38	16120	16350	16050	21050	11350	16210	16147.70	0.55	0	19873	16603	16406	16203	16006	15803	16505	16105	106	4840	500	11340	10	1	21298662	3450	15.07	1.95	12	0.50	1075.00	8292.00	29550	20230623	-45.18	15225	20231026	6.40	27500	-41.09	20240102	15370	5.40	20240625	58900	-72.50	20230703	15370	5.40	20240625	3.70	N	425040	500	106 억		116711	N	N	2	N	00	N
179	20240701	151210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16200	-10	5	-0.06	1671051460	103493	108.65	16120	16350	16050	21050	11350	16210	16146.52	0.55	0	18361	16603	16406	16203	16006	15803	16505	16105	106	4840	500	11340	10	1	21298662	3450	15.07	1.95	12	0.49	1075.00	8292.00	29550	20230623	-45.18	15225	20231026	6.40	27500	-41.09	20240102	15370	5.40	20240625	58900	-72.50	20230703	15370	5.40	20240625	3.70	N	425040	500	106 억		116711	N	N	286	N	00	N
180	20240701	141208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16160	-50	5	-0.31	1414102600	87612	91.98	16120	16350	16050	21050	11350	16210	16140.51	0.55	0	15195	16603	16406	16203	16006	15803	16505	16105	106	4840	500	11340	10	1	21298662	3442	15.03	1.95	12	0.41	1075.00	8292.00	29550	20230623	-45.31	15225	20231026	6.14	27500	-41.24	20240102	15370	5.14	20240625	58900	-72.56	20230703	15370	5.14	20240625	3.70	N	425040	500	106 억		116711	N	N	286	N	00	N
181	20240701	131208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16090	-120	5	-0.74	1132389410	70180	73.68	16120	16350	16050	21050	11350	16210	16135.50	0.55	0	7938	16603	16406	16203	16006	15803	16505	16105	106	4840	500	11340	10	1	21298662	3427	14.97	1.94	12	0.33	1075.00	8292.00	29550	20230623	-45.55	15225	20231026	5.68	27500	-41.49	20240102	15370	4.68	20240625	58900	-72.68	20230703	15370	4.68	20240625	3.70	N	425040	500	106 억		116711	N	N	286	N	00	N
182	20240701	121211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16090	-120	5	-0.74	957229840	59289	62.25	16120	16350	16050	21050	11350	16210	16145.15	0.55	0	6395	16603	16406	16203	16006	15803	16505	16105	106	4840	500	11340	10	1	21298662	3427	14.97	1.94	12	0.28	1075.00	8292.00	29550	20230623	-45.55	15225	20231026	5.68	27500	-41.49	20240102	15370	4.68	20240625	58900	-72.68	20230703	15370	4.68	20240625	3.70	N	425040	500	106 억		116711	N	N	286	N	00	N
183	20240701	111205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16140	-70	5	-0.43	791012350	48965	51.41	16120	16350	16050	21050	11350	16210	16154.65	0.55	0	5257	16603	16406	16203	16006	15803	16505	16105	106	4840	500	11340	10	1	21298662	3438	15.01	1.95	12	0.23	1075.00	8292.00	29550	20230623	-45.38	15225	20231026	6.01	27500	-41.31	20240102	15370	5.01	20240625	58900	-72.60	20230703	15370	5.01	20240625	3.70	N	425040	500	106 억		116711	N	N	286	N	00	N
184	20240701	101204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16210	0	3	0.00	386389490	23902	25.09	16120	16350	16050	21050	11350	16210	16165.57	0.55	0	-2053	16603	16406	16203	16006	15803	16505	16105	106	4840	500	11340	10	1	21298662	3453	15.08	1.95	12	0.11	1075.00	8292.00	29550	20230623	-45.14	15225	20231026	6.47	27500	-41.05	20240102	15370	5.47	20240625	58900	-72.48	20230703	15370	5.47	20240625	3.70	N	425040	500	106 억		116711	N	N	286	N	00	N
185	20240701	091202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16310	100	2	0.62	67116090	4143	4.35	16120	16340	16120	21050	11350	16210	16199.88	0.55	0	813	16603	16406	16203	16006	15803	16505	16105	106	4840	500	11340	10	1	21298662	3474	15.17	1.97	12	0.02	1075.00	8292.00	29550	20230623	-44.81	15225	20231026	7.13	27500	-40.69	20240102	15370	6.12	20240625	58900	-72.31	20230703	15370	6.12	20240625	3.70	N	425040	500	106 억		116711	N	N	286	N	00	N