KissMeData/352480/price/prices-20240901.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	20240930	161218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94000	-1500	5	-1.57	11436858400	124505	185.68	96400	97000	90100	124100	66900	95500	91856.30	7.48	0	2240	101966	98732	96666	93432	91366	97700	92400	10	28600	100	68760	100	1	10013941	9413	29.96	5.44	12	1.24	3137.00	17279.00	141000	20240701	-33.33	46000	20231115	104.35	141000	-33.33	20240701	61000	54.10	20240205	141000	-33.33	20240701	46000	104.35	20231115	0.81	N	352480	100	10 억		748938	N	N	473	N	00	N
3	20240930	151234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93000	-2500	5	-2.62	10774395100	117434	175.14	96400	97000	90100	124100	66900	95500	91748.45	7.48	0	-1538	101966	98732	96666	93432	91366	97700	92400	10	28600	100	68760	100	1	10013941	9313	29.65	5.38	12	1.17	3137.00	17279.00	141000	20240701	-34.04	46000	20231115	102.17	141000	-34.04	20240701	61000	52.46	20240205	141000	-34.04	20240701	46000	102.17	20231115	0.81	N	352480	100	10 억		748938	N	N	1270	N	00	N
4	20240930	141235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	91400	-4100	5	-4.29	8471730000	92424	137.84	96400	97000	90100	124100	66900	95500	91661.50	7.48	0	-6758	101966	98732	96666	93432	91366	97700	92400	10	28600	100	68760	100	1	10013941	9153	29.14	5.29	12	0.92	3137.00	17279.00	141000	20240701	-35.18	46000	20231115	98.70	141000	-35.18	20240701	61000	49.84	20240205	141000	-35.18	20240701	46000	98.70	20231115	0.81	N	352480	100	10 억		748938	N	N	1270	N	00	N
5	20240930	131228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	91600	-3900	5	-4.08	6828255600	74489	111.09	96400	97000	90100	124100	66900	95500	91667.87	7.48	0	-10559	101966	98732	96666	93432	91366	97700	92400	10	28600	100	68760	100	1	10013941	9173	29.20	5.30	12	0.74	3137.00	17279.00	141000	20240701	-35.04	46000	20231115	99.13	141000	-35.04	20240701	61000	50.16	20240205	141000	-35.04	20240701	46000	99.13	20231115	0.81	N	352480	100	10 억		748938	N	N	1270	N	00	N
6	20240930	121225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	90400	-5100	5	-5.34	5152541100	56111	83.68	96400	97000	90100	124100	66900	95500	91827.52	7.48	0	-14435	101966	98732	96666	93432	91366	97700	92400	10	28600	100	68760	100	1	10013941	9053	28.82	5.23	12	0.56	3137.00	17279.00	141000	20240701	-35.89	46000	20231115	96.52	141000	-35.89	20240701	61000	48.20	20240205	141000	-35.89	20240701	46000	96.52	20231115	0.81	N	352480	100	10 억		748938	N	N	1270	N	00	N
7	20240930	111221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	90400	-5100	5	-5.34	4010360800	43461	64.82	96400	97000	90400	124100	66900	95500	92274.78	7.48	0	-14582	101966	98732	96666	93432	91366	97700	92400	10	28600	100	68760	100	1	10013941	9053	28.82	5.23	12	0.43	3137.00	17279.00	141000	20240701	-35.89	46000	20231115	96.52	141000	-35.89	20240701	61000	48.20	20240205	141000	-35.89	20240701	46000	96.52	20231115	0.81	N	352480	100	10 억		748938	N	N	1270	N	00	N
8	20240930	101223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	91400	-4100	5	-4.29	2456735200	26383	39.35	96400	97000	91400	124100	66900	95500	93117.93	7.48	0	-9012	101966	98732	96666	93432	91366	97700	92400	10	28600	100	68760	100	1	10013941	9153	29.14	5.29	12	0.26	3137.00	17279.00	141000	20240701	-35.18	46000	20231115	98.70	141000	-35.18	20240701	61000	49.84	20240205	141000	-35.18	20240701	46000	98.70	20231115	0.81	N	352480	100	10 억		748938	N	N	1270	N	00	N
9	20240930	091129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95400	-100	5	-0.10	312901600	3278	4.89	96400	97000	94800	124100	66900	95500	95455.01	7.48	0	-216	101966	98732	96666	93432	91366	97700	92400	10	28600	100	68760	100	1	10013941	9553	30.41	5.52	12	0.03	3137.00	17279.00	141000	20240701	-32.34	46000	20231115	107.39	141000	-32.34	20240701	61000	56.39	20240205	141000	-32.34	20240701	46000	107.39	20231115	0.81	N	352480	100	10 억		748938	N	N	1270	N	00	N
10	20240927	161229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95500	-2100	5	-2.15	6452213000	66897	97.89	97300	99900	94600	126800	68400	97600	96449.99	7.44	0	-2194	100933	99266	97333	95666	93733	98300	94700	10	29200	100	70270	100	1	10013941	9563	30.44	5.53	12	0.67	3137.00	17279.00	141000	20240701	-32.27	46000	20231115	107.61	141000	-32.27	20240701	61000	56.56	20240205	141000	-32.27	20240701	46000	107.61	20231115	0.80	N	352480	100	10 억		744894	N	N	1270	N	00	N
11	20240927	151232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95600	-2000	5	-2.05	6245355700	64735	94.73	97300	99900	94600	126800	68400	97600	96475.68	7.44	0	-2008	100933	99266	97333	95666	93733	98300	94700	10	29200	100	70270	100	1	10013941	9573	30.47	5.53	12	0.65	3137.00	17279.00	141000	20240701	-32.20	46000	20231115	107.83	141000	-32.20	20240701	61000	56.72	20240205	141000	-32.20	20240701	46000	107.83	20231115	0.80	N	352480	100	10 억		744894	N	N	1328	N	00	N
12	20240927	141242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95200	-2400	5	-2.46	5125332800	52968	77.51	97300	99900	95100	126800	68400	97600	96762.78	7.44	0	-1653	100933	99266	97333	95666	93733	98300	94700	10	29200	100	70270	100	1	10013941	9533	30.35	5.51	12	0.53	3137.00	17279.00	141000	20240701	-32.48	46000	20231115	106.96	141000	-32.48	20240701	61000	56.07	20240205	141000	-32.48	20240701	46000	106.96	20231115	0.80	N	352480	100	10 억		744894	N	N	1328	N	00	N
13	20240927	131225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96000	-1600	5	-1.64	4379980600	45165	66.09	97300	99900	95500	126800	68400	97600	96977.29	7.44	0	-1651	100933	99266	97333	95666	93733	98300	94700	10	29200	100	70270	100	1	10013941	9613	30.60	5.56	12	0.45	3137.00	17279.00	141000	20240701	-31.91	46000	20231115	108.70	141000	-31.91	20240701	61000	57.38	20240205	141000	-31.91	20240701	46000	108.70	20231115	0.80	N	352480	100	10 억		744894	N	N	1328	N	00	N
14	20240927	121225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95500	-2100	5	-2.15	3791720300	39036	57.12	97300	99900	95500	126800	68400	97600	97133.91	7.44	0	-2558	100933	99266	97333	95666	93733	98300	94700	10	29200	100	70270	100	1	10013941	9563	30.44	5.53	12	0.39	3137.00	17279.00	141000	20240701	-32.27	46000	20231115	107.61	141000	-32.27	20240701	61000	56.56	20240205	141000	-32.27	20240701	46000	107.61	20231115	0.80	N	352480	100	10 억		744894	N	N	1328	N	00	N
15	20240927	111228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96300	-1300	5	-1.33	2939115300	30150	44.12	97300	99900	96000	126800	68400	97600	97483.09	7.44	0	-2176	100933	99266	97333	95666	93733	98300	94700	10	29200	100	70270	100	1	10013941	9643	30.70	5.57	12	0.30	3137.00	17279.00	141000	20240701	-31.70	46000	20231115	109.35	141000	-31.70	20240701	61000	57.87	20240205	141000	-31.70	20240701	46000	109.35	20231115	0.80	N	352480	100	10 억		744894	N	N	1328	N	00	N
16	20240927	101227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97100	-500	5	-0.51	2208172500	22585	33.05	97300	99900	96100	126800	68400	97600	97771.66	7.44	0	-1680	100933	99266	97333	95666	93733	98300	94700	10	29200	100	70270	100	1	10013941	9724	30.95	5.62	12	0.23	3137.00	17279.00	141000	20240701	-31.13	46000	20231115	111.09	141000	-31.13	20240701	61000	59.18	20240205	141000	-31.13	20240701	46000	111.09	20231115	0.80	N	352480	100	10 억		744894	N	N	1328	N	00	N
17	20240927	091231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98800	1200	2	1.23	731440300	7414	10.85	97300	99900	97100	126800	68400	97600	98656.92	7.44	0	607	100933	99266	97333	95666	93733	98300	94700	10	29200	100	70270	100	1	10013941	9894	31.50	5.72	12	0.07	3137.00	17279.00	141000	20240701	-29.93	46000	20231115	114.78	141000	-29.93	20240701	61000	61.97	20240205	141000	-29.93	20240701	46000	114.78	20231115	0.80	N	352480	100	10 억		744894	N	N	1328	N	00	N
18	20240926	161208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97600	-100	5	-0.10	6597079600	67935	79.21	98500	99000	95400	127000	68400	97700	97107.82	7.47	0	15048	105300	101500	99600	95800	93900	100550	94850	10	29300	100	70340	100	1	10013941	9774	31.11	5.65	12	0.68	3137.00	17279.00	141000	20240701	-30.78	46000	20231115	112.17	141000	-30.78	20240701	61000	60.00	20240205	141000	-30.78	20240701	46000	112.17	20231115	0.78	N	352480	100	10 억		748303	N	N	1328	N	00	N
19	20240926	151214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97900	200	2	0.20	6335526100	65257	76.08	98500	99000	95400	127000	68400	97700	97085.77	7.47	0	14919	105300	101500	99600	95800	93900	100550	94850	10	29300	100	70340	100	1	10013941	9804	31.21	5.67	12	0.65	3137.00	17279.00	141000	20240701	-30.57	46000	20231115	112.83	141000	-30.57	20240701	61000	60.49	20240205	141000	-30.57	20240701	46000	112.83	20231115	0.78	N	352480	100	10 억		748303	N	N	289	N	00	N
20	20240926	141222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97300	-400	5	-0.41	5664263500	58388	68.08	98500	99000	95400	127000	68400	97700	97010.75	7.47	0	13404	105300	101500	99600	95800	93900	100550	94850	10	29300	100	70340	100	1	10013941	9744	31.02	5.63	12	0.58	3137.00	17279.00	141000	20240701	-30.99	46000	20231115	111.52	141000	-30.99	20240701	61000	59.51	20240205	141000	-30.99	20240701	46000	111.52	20231115	0.78	N	352480	100	10 억		748303	N	N	289	N	00	N
21	20240926	131208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96900	-800	5	-0.82	4183110900	43194	50.36	98500	99000	95400	127000	68400	97700	96844.72	7.47	0	6762	105300	101500	99600	95800	93900	100550	94850	10	29300	100	70340	100	1	10013941	9704	30.89	5.61	12	0.43	3137.00	17279.00	141000	20240701	-31.28	46000	20231115	110.65	141000	-31.28	20240701	61000	58.85	20240205	141000	-31.28	20240701	46000	110.65	20231115	0.78	N	352480	100	10 억		748303	N	N	289	N	00	N
22	20240926	121221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96800	-900	5	-0.92	3522581200	36380	42.42	98500	99000	95400	127000	68400	97700	96827.41	7.47	0	4928	105300	101500	99600	95800	93900	100550	94850	10	29300	100	70340	100	1	10013941	9693	30.86	5.60	12	0.36	3137.00	17279.00	141000	20240701	-31.35	46000	20231115	110.43	141000	-31.35	20240701	61000	58.69	20240205	141000	-31.35	20240701	46000	110.43	20231115	0.78	N	352480	100	10 억		748303	N	N	289	N	00	N
23	20240926	111220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96500	-1200	5	-1.23	3039465800	31384	36.59	98500	99000	95400	127000	68400	97700	96847.62	7.47	0	3288	105300	101500	99600	95800	93900	100550	94850	10	29300	100	70340	100	1	10013941	9663	30.76	5.58	12	0.31	3137.00	17279.00	141000	20240701	-31.56	46000	20231115	109.78	141000	-31.56	20240701	61000	58.20	20240205	141000	-31.56	20240701	46000	109.78	20231115	0.78	N	352480	100	10 억		748303	N	N	289	N	00	N
24	20240926	101223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95500	-2200	5	-2.25	2127816500	21900	25.53	98500	99000	95500	127000	68400	97700	97160.57	7.47	0	475	105300	101500	99600	95800	93900	100550	94850	10	29300	100	70340	100	1	10013941	9563	30.44	5.53	12	0.22	3137.00	17279.00	141000	20240701	-32.27	46000	20231115	107.61	141000	-32.27	20240701	61000	56.56	20240205	141000	-32.27	20240701	46000	107.61	20231115	0.78	N	352480	100	10 억		748303	N	N	289	N	00	N
25	20240926	091219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98300	600	2	0.61	338258400	3435	4.00	98500	99000	97800	127000	68400	97700	98474.06	7.47	0	-631	105300	101500	99600	95800	93900	100550	94850	10	29300	100	70340	100	1	10013941	9844	31.34	5.69	12	0.03	3137.00	17279.00	141000	20240701	-30.28	46000	20231115	113.70	141000	-30.28	20240701	61000	61.15	20240205	141000	-30.28	20240701	46000	113.70	20231115	0.78	N	352480	100	10 억		748303	N	N	289	N	00	N
26	20240925	161204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97700	-6300	5	-6.06	8515803100	85607	106.83	103000	103400	97700	135200	72800	104000	99476.60	7.45	0	-2163	108200	106100	103400	101300	98600	107150	102350	10	31200	100	74880	100	1	10013941	9784	31.14	5.65	12	0.85	3137.00	17279.00	141000	20240701	-30.71	46000	20231115	112.39	141000	-30.71	20240701	61000	60.16	20240205	141000	-30.71	20240701	46000	112.39	20231115	0.81	N	352480	100	10 억		746178	N	N	289	N	00	N
27	20240925	151215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99000	-5000	5	-4.81	8099755100	81362	101.53	103000	103400	98000	135200	72800	104000	99552.06	7.45	0	-1600	108200	106100	103400	101300	98600	107150	102350	10	31200	100	74880	100	1	10013941	9914	31.56	5.73	12	0.81	3137.00	17279.00	141000	20240701	-29.79	46000	20231115	115.22	141000	-29.79	20240701	61000	62.30	20240205	141000	-29.79	20240701	46000	115.22	20231115	0.81	N	352480	100	10 억		746178	N	N	220	N	00	N
28	20240925	141217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99200	-4800	5	-4.62	6456556800	64836	80.91	103000	103400	98000	135200	72800	104000	99582.90	7.45	0	437	108200	106100	103400	101300	98600	107150	102350	10	31200	100	74880	100	1	10013941	9934	31.62	5.74	12	0.65	3137.00	17279.00	141000	20240701	-29.65	46000	20231115	115.65	141000	-29.65	20240701	61000	62.62	20240205	141000	-29.65	20240701	46000	115.65	20231115	0.81	N	352480	100	10 억		746178	N	N	220	N	00	N
29	20240925	131209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98400	-5600	5	-5.38	5287618000	53060	66.21	103000	103400	98000	135200	72800	104000	99653.56	7.45	0	-286	108200	106100	103400	101300	98600	107150	102350	10	31200	100	74880	100	1	10013941	9854	31.37	5.69	12	0.53	3137.00	17279.00	141000	20240701	-30.21	46000	20231115	113.91	141000	-30.21	20240701	61000	61.31	20240205	141000	-30.21	20240701	46000	113.91	20231115	0.81	N	352480	100	10 억		746178	N	N	220	N	00	N
30	20240925	121217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98000	-6000	5	-5.77	4407019800	44097	55.03	103000	103400	98000	135200	72800	104000	99939.22	7.45	0	-2250	108200	106100	103400	101300	98600	107150	102350	10	31200	100	74880	100	1	10013941	9814	31.24	5.67	12	0.44	3137.00	17279.00	141000	20240701	-30.50	46000	20231115	113.04	141000	-30.50	20240701	61000	60.66	20240205	141000	-30.50	20240701	46000	113.04	20231115	0.81	N	352480	100	10 억		746178	N	N	220	N	00	N
31	20240925	111213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99300	-4700	5	-4.52	3011873600	29952	37.38	103000	103400	99000	135200	72800	104000	100556.68	7.45	0	-4039	108200	106100	103400	101300	98600	107150	102350	10	31200	100	74880	100	1	10013941	9944	31.65	5.75	12	0.30	3137.00	17279.00	141000	20240701	-29.57	46000	20231115	115.87	141000	-29.57	20240701	61000	62.79	20240205	141000	-29.57	20240701	46000	115.87	20231115	0.81	N	352480	100	10 억		746178	N	N	220	N	00	N
32	20240925	101209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99800	-4200	5	-4.04	1944157900	19210	23.97	103000	103400	99800	135200	72800	104000	101205.51	7.45	0	-2883	108200	106100	103400	101300	98600	107150	102350	10	31200	100	74880	100	1	10013941	9994	31.81	5.78	12	0.19	3137.00	17279.00	141000	20240701	-29.22	46000	20231115	116.96	141000	-29.22	20240701	61000	63.61	20240205	141000	-29.22	20240701	46000	116.96	20231115	0.81	N	352480	100	10 억		746178	N	N	220	N	00	N
33	20240925	091222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102800	-1200	5	-1.15	333378000	3249	4.05	103000	103400	102000	135200	72800	104000	102609.42	7.45	0	190	108200	106100	103400	101300	98600	107150	102350	10	31200	100	74880	100	1	10013941	10294	32.77	5.95	12	0.03	3137.00	17279.00	141000	20240701	-27.09	46000	20231115	123.48	141000	-27.09	20240701	61000	68.52	20240205	141000	-27.09	20240701	46000	123.48	20231115	0.81	N	352480	100	10 억		746178	N	N	220	N	00	N
34	20240924	161206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104000	900	2	0.87	8319569400	80100	43.98	102200	105500	100700	134000	72200	103100	103865.13	7.55	0	-8855	110233	106666	99533	95966	88833	108450	97750	10	30900	100	74230	100	1	10013941	10414	33.15	6.02	12	0.80	3137.00	17279.00	141000	20240701	-26.24	46000	20231115	126.09	141000	-26.24	20240701	61000	70.49	20240205	141000	-26.24	20240701	46000	126.09	20231115	0.81	N	352480	100	10 억		755841	N	N	220	N	00	N
35	20240924	151208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103700	600	2	0.58	8036389200	77363	42.47	102200	105500	100700	134000	72200	103100	103879.38	7.55	0	-9801	110233	106666	99533	95966	88833	108450	97750	10	30900	100	74230	100	1	10013941	10384	33.06	6.00	12	0.77	3137.00	17279.00	141000	20240701	-26.45	46000	20231115	125.43	141000	-26.45	20240701	61000	70.00	20240205	141000	-26.45	20240701	46000	125.43	20231115	0.81	N	352480	100	10 억		755841	N	N	182	N	00	N
36	20240924	141157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104500	1400	2	1.36	6937452700	66823	36.69	102200	105500	100700	134000	72200	103100	103818.77	7.55	0	-7072	110233	106666	99533	95966	88833	108450	97750	10	30900	100	74230	100	1	10013941	10465	33.31	6.05	12	0.67	3137.00	17279.00	141000	20240701	-25.89	46000	20231115	127.17	141000	-25.89	20240701	61000	71.31	20240205	141000	-25.89	20240701	46000	127.17	20231115	0.81	N	352480	100	10 억		755841	N	N	182	N	00	N
37	20240924	131206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103500	400	2	0.39	6000675500	57865	31.77	102200	105500	100700	134000	72200	103100	103701.71	7.55	0	-5386	110233	106666	99533	95966	88833	108450	97750	10	30900	100	74230	100	1	10013941	10364	32.99	5.99	12	0.58	3137.00	17279.00	141000	20240701	-26.60	46000	20231115	125.00	141000	-26.60	20240701	61000	69.67	20240205	141000	-26.60	20240701	46000	125.00	20231115	0.81	N	352480	100	10 억		755841	N	N	182	N	00	N
38	20240924	121201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103500	400	2	0.39	5522839900	53247	29.23	102200	105500	100700	134000	72200	103100	103721.61	7.55	0	-6746	110233	106666	99533	95966	88833	108450	97750	10	30900	100	74230	100	1	10013941	10364	32.99	5.99	12	0.53	3137.00	17279.00	141000	20240701	-26.60	46000	20231115	125.00	141000	-26.60	20240701	61000	69.67	20240205	141000	-26.60	20240701	46000	125.00	20231115	0.81	N	352480	100	10 억		755841	N	N	182	N	00	N
39	20240924	111208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105100	2000	2	1.94	4563859100	44081	24.20	102200	105500	100700	134000	72200	103100	103533.87	7.55	0	-4815	110233	106666	99533	95966	88833	108450	97750	10	30900	100	74230	100	1	10013941	10525	33.50	6.08	12	0.44	3137.00	17279.00	141000	20240701	-25.46	46000	20231115	128.48	141000	-25.46	20240701	61000	72.30	20240205	141000	-25.46	20240701	46000	128.48	20231115	0.81	N	352480	100	10 억		755841	N	N	182	N	00	N
40	20240924	101207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103300	200	2	0.19	2699007500	26260	14.42	102200	104300	100700	134000	72200	103100	102779.69	7.55	0	-1510	110233	106666	99533	95966	88833	108450	97750	10	30900	100	74230	100	1	10013941	10344	32.93	5.98	12	0.26	3137.00	17279.00	141000	20240701	-26.74	46000	20231115	124.57	141000	-26.74	20240701	61000	69.34	20240205	141000	-26.74	20240701	46000	124.57	20231115	0.81	N	352480	100	10 억		755841	N	N	182	N	00	N
41	20240924	091210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101400	-1700	5	-1.65	691941300	6755	3.71	102200	103800	101400	134000	72200	103100	102429.98	7.55	0	192	110233	106666	99533	95966	88833	108450	97750	10	30900	100	74230	100	1	10013941	10154	32.32	5.87	12	0.07	3137.00	17279.00	141000	20240701	-28.09	46000	20231115	120.43	141000	-28.09	20240701	61000	66.23	20240205	141000	-28.09	20240701	46000	120.43	20231115	0.81	N	352480	100	10 억		755841	N	N	182	N	00	N
42	20240923	161201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103100	10700	2	11.58	18040938300	181782	290.22	92400	103100	92400	120100	64700	92400	99242.31	7.65	0	-9339	98266	95332	93566	90632	88866	94450	89750	10	27700	100	66520	100	1	10013941	10324	32.87	5.97	12	1.82	3137.00	17279.00	141000	20240701	-26.88	46000	20231115	124.13	141000	-26.88	20240701	61000	69.02	20240205	141000	-26.88	20240701	46000	124.13	20231115	0.79	N	352480	100	10 억		765647	N	N	182	N	00	N
43	20240923	151206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102200	9800	2	10.61	17459881300	176130	281.19	92400	102900	92400	120100	64700	92400	99130.65	7.65	0	-8216	98266	95332	93566	90632	88866	94450	89750	10	27700	100	66520	100	1	10013941	10234	32.58	5.91	12	1.76	3137.00	17279.00	141000	20240701	-27.52	46000	20231115	122.17	141000	-27.52	20240701	61000	67.54	20240205	141000	-27.52	20240701	46000	122.17	20231115	0.79	N	352480	100	10 억		765647	N	N	547	N	00	N
44	20240923	141211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102600	10200	2	11.04	14894491300	150960	241.01	92400	102900	92400	120100	64700	92400	98665.15	7.65	0	-3835	98266	95332	93566	90632	88866	94450	89750	10	27700	100	66520	100	1	10013941	10274	32.71	5.94	12	1.51	3137.00	17279.00	141000	20240701	-27.23	46000	20231115	123.04	141000	-27.23	20240701	61000	68.20	20240205	141000	-27.23	20240701	46000	123.04	20231115	0.79	N	352480	100	10 억		765647	N	N	547	N	00	N
45	20240923	131207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101100	8700	2	9.42	12077695800	123269	196.80	92400	102000	92400	120100	64700	92400	97978.37	7.65	0	1122	98266	95332	93566	90632	88866	94450	89750	10	27700	100	66520	100	1	10013941	10124	32.23	5.85	12	1.23	3137.00	17279.00	141000	20240701	-28.30	46000	20231115	119.78	141000	-28.30	20240701	61000	65.74	20240205	141000	-28.30	20240701	46000	119.78	20231115	0.79	N	352480	100	10 억		765647	N	N	547	N	00	N
46	20240923	121208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99300	6900	2	7.47	8760202900	90230	144.05	92400	99500	92400	120100	64700	92400	97087.48	7.65	0	-199	98266	95332	93566	90632	88866	94450	89750	10	27700	100	66520	100	1	10013941	9944	31.65	5.75	12	0.90	3137.00	17279.00	141000	20240701	-29.57	46000	20231115	115.87	141000	-29.57	20240701	61000	62.79	20240205	141000	-29.57	20240701	46000	115.87	20231115	0.79	N	352480	100	10 억		765647	N	N	547	N	00	N
47	20240923	111206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97800	5400	2	5.84	6326006700	65586	104.71	92400	98500	92400	120100	64700	92400	96453.61	7.65	0	-4659	98266	95332	93566	90632	88866	94450	89750	10	27700	100	66520	100	1	10013941	9794	31.18	5.66	12	0.65	3137.00	17279.00	141000	20240701	-30.64	46000	20231115	112.61	141000	-30.64	20240701	61000	60.33	20240205	141000	-30.64	20240701	46000	112.61	20231115	0.79	N	352480	100	10 억		765647	N	N	547	N	00	N
48	20240923	101205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96600	4200	2	4.55	4687781000	48709	77.76	92400	98500	92400	120100	64700	92400	96240.55	7.65	0	-1444	98266	95332	93566	90632	88866	94450	89750	10	27700	100	66520	100	1	10013941	9673	30.79	5.59	12	0.49	3137.00	17279.00	141000	20240701	-31.49	46000	20231115	110.00	141000	-31.49	20240701	61000	58.36	20240205	141000	-31.49	20240701	46000	110.00	20231115	0.79	N	352480	100	10 억		765647	N	N	547	N	00	N
49	20240923	091206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95000	2600	2	2.81	1352611300	14282	22.80	92400	96100	92400	120100	64700	92400	94707.41	7.65	0	-830	98266	95332	93566	90632	88866	94450	89750	10	27700	100	66520	100	1	10013941	9513	30.28	5.50	12	0.14	3137.00	17279.00	141000	20240701	-32.62	46000	20231115	106.52	141000	-32.62	20240701	61000	55.74	20240205	141000	-32.62	20240701	46000	106.52	20231115	0.79	N	352480	100	10 억		765647	N	N	547	N	00	N
50	20240913	161105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93000	-3100	5	-3.23	4914390200	52464	70.18	96700	97000	92500	124900	67300	96100	93673.01	7.41	0	-5641	100100	98100	95600	93600	91100	99100	94600	10	28800	100	69190	100	1	10013941	9313	29.65	5.38	12	0.52	3137.00	17279.00	141000	20240701	-34.04	46000	20231115	102.17	141000	-34.04	20240701	61000	52.46	20240205	141000	-34.04	20240701	46000	102.17	20231115	0.72	N	352480	100	10 억		741647	N	N	488	N	00	N
51	20240913	151116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94100	-2000	5	-2.08	4300228500	45874	61.36	96700	97000	92500	124900	67300	96100	93739.99	7.41	0	-4126	100100	98100	95600	93600	91100	99100	94600	10	28800	100	69190	100	1	10013941	9423	30.00	5.45	12	0.46	3137.00	17279.00	141000	20240701	-33.26	46000	20231115	104.57	141000	-33.26	20240701	61000	54.26	20240205	141000	-33.26	20240701	46000	104.57	20231115	0.72	N	352480	100	10 억		741647	N	N	14	N	00	N
52	20240913	141116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93500	-2600	5	-2.71	3641613900	38848	51.96	96700	97000	92500	124900	67300	96100	93740.06	7.41	0	-4559	100100	98100	95600	93600	91100	99100	94600	10	28800	100	69190	100	1	10013941	9363	29.81	5.41	12	0.39	3137.00	17279.00	141000	20240701	-33.69	46000	20231115	103.26	141000	-33.69	20240701	61000	53.28	20240205	141000	-33.69	20240701	46000	103.26	20231115	0.72	N	352480	100	10 억		741647	N	N	14	N	00	N
53	20240913	131110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	92700	-3400	5	-3.54	3074743000	32747	43.80	96700	97000	92500	124900	67300	96100	93893.88	7.41	0	-6077	100100	98100	95600	93600	91100	99100	94600	10	28800	100	69190	100	1	10013941	9283	29.55	5.36	12	0.33	3137.00	17279.00	141000	20240701	-34.26	46000	20231115	101.52	141000	-34.26	20240701	61000	51.97	20240205	141000	-34.26	20240701	46000	101.52	20231115	0.72	N	352480	100	10 억		741647	N	N	14	N	00	N
54	20240913	121112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93600	-2500	5	-2.60	2413446200	25629	34.28	96700	97000	93000	124900	67300	96100	94168.57	7.41	0	-5588	100100	98100	95600	93600	91100	99100	94600	10	28800	100	69190	100	1	10013941	9373	29.84	5.42	12	0.26	3137.00	17279.00	141000	20240701	-33.62	46000	20231115	103.48	141000	-33.62	20240701	61000	53.44	20240205	141000	-33.62	20240701	46000	103.48	20231115	0.72	N	352480	100	10 억		741647	N	N	14	N	00	N
55	20240913	111116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93300	-2800	5	-2.91	1743508900	18467	24.70	96700	97000	93000	124900	67300	96100	94412.14	7.41	0	-6479	100100	98100	95600	93600	91100	99100	94600	10	28800	100	69190	100	1	10013941	9343	29.74	5.40	12	0.18	3137.00	17279.00	141000	20240701	-33.83	46000	20231115	102.83	141000	-33.83	20240701	61000	52.95	20240205	141000	-33.83	20240701	46000	102.83	20231115	0.72	N	352480	100	10 억		741647	N	N	14	N	00	N
56	20240913	101116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93800	-2300	5	-2.39	1044971700	11003	14.72	96700	97000	93600	124900	67300	96100	94971.53	7.41	0	-4662	100100	98100	95600	93600	91100	99100	94600	10	28800	100	69190	100	1	10013941	9393	29.90	5.43	12	0.11	3137.00	17279.00	141000	20240701	-33.48	46000	20231115	103.91	141000	-33.48	20240701	61000	53.77	20240205	141000	-33.48	20240701	46000	103.91	20231115	0.72	N	352480	100	10 억		741647	N	N	14	N	00	N
57	20240913	091120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96000	-100	5	-0.10	175863200	1825	2.44	96700	97000	95900	124900	67300	96100	96363.40	7.41	0	-964	100100	98100	95600	93600	91100	99100	94600	10	28800	100	69190	100	1	10013941	9613	30.60	5.56	12	0.02	3137.00	17279.00	141000	20240701	-31.91	46000	20231115	108.70	141000	-31.91	20240701	61000	57.38	20240205	141000	-31.91	20240701	46000	108.70	20231115	0.72	N	352480	100	10 억		741647	N	N	14	N	00	N
58	20240912	161056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96100	1700	2	1.80	7128295400	74619	90.52	94700	97600	93100	122700	66100	94400	95530.37	7.45	0	-5173	102866	98632	95966	91732	89066	97300	90400	10	28300	100	67960	100	1	10013941	9623	30.63	5.56	12	0.75	3137.00	17279.00	141000	20240701	-31.84	46000	20231115	108.91	141000	-31.84	20240701	61000	57.54	20240205	141000	-31.84	20240701	46000	108.91	20231115	0.61	N	352480	100	10 억		746222	N	N	14	N	00	N
59	20240912	151110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96900	2500	2	2.65	6428861600	67354	81.71	94700	97600	93100	122700	66100	94400	95450.72	7.45	0	-2328	102866	98632	95966	91732	89066	97300	90400	10	28300	100	67960	100	1	10013941	9704	30.89	5.61	12	0.67	3137.00	17279.00	141000	20240701	-31.28	46000	20231115	110.65	141000	-31.28	20240701	61000	58.85	20240205	141000	-31.28	20240701	46000	110.65	20231115	0.61	N	352480	100	10 억		746222	N	N	233	N	00	N
60	20240912	141116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95100	700	2	0.74	4016102500	42437	51.48	94700	96000	93100	122700	66100	94400	94637.49	7.45	0	-1111	102866	98632	95966	91732	89066	97300	90400	10	28300	100	67960	100	1	10013941	9523	30.32	5.50	12	0.42	3137.00	17279.00	141000	20240701	-32.55	46000	20231115	106.74	141000	-32.55	20240701	61000	55.90	20240205	141000	-32.55	20240701	46000	106.74	20231115	0.61	N	352480	100	10 억		746222	N	N	233	N	00	N
61	20240912	131106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94000	-400	5	-0.42	2736869000	28846	34.99	94700	96000	93600	122700	66100	94400	94880.63	7.45	0	-1794	102866	98632	95966	91732	89066	97300	90400	10	28300	100	67960	100	1	10013941	9413	29.96	5.44	12	0.29	3137.00	17279.00	141000	20240701	-33.33	46000	20231115	104.35	141000	-33.33	20240701	61000	54.10	20240205	141000	-33.33	20240701	46000	104.35	20231115	0.61	N	352480	100	10 억		746222	N	N	233	N	00	N
62	20240912	121104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94900	500	2	0.53	2033159000	21408	25.97	94700	96000	93600	122700	66100	94400	94975.15	7.45	0	-481	102866	98632	95966	91732	89066	97300	90400	10	28300	100	67960	100	1	10013941	9503	30.25	5.49	12	0.21	3137.00	17279.00	141000	20240701	-32.70	46000	20231115	106.30	141000	-32.70	20240701	61000	55.57	20240205	141000	-32.70	20240701	46000	106.30	20231115	0.61	N	352480	100	10 억		746222	N	N	233	N	00	N
63	20240912	111103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94800	400	2	0.42	1367653100	14439	17.52	94700	96000	93600	122700	66100	94400	94722.05	7.45	0	-1501	102866	98632	95966	91732	89066	97300	90400	10	28300	100	67960	100	1	10013941	9493	30.22	5.49	12	0.14	3137.00	17279.00	141000	20240701	-32.77	46000	20231115	106.09	141000	-32.77	20240701	61000	55.41	20240205	141000	-32.77	20240701	46000	106.09	20231115	0.61	N	352480	100	10 억		746222	N	N	233	N	00	N
64	20240912	101106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94300	-100	5	-0.11	824807100	8704	10.56	94700	96000	93800	122700	66100	94400	94766.90	7.45	0	-1669	102866	98632	95966	91732	89066	97300	90400	10	28300	100	67960	100	1	10013941	9443	30.06	5.46	12	0.09	3137.00	17279.00	141000	20240701	-33.12	46000	20231115	105.00	141000	-33.12	20240701	61000	54.59	20240205	141000	-33.12	20240701	46000	105.00	20231115	0.61	N	352480	100	10 억		746222	N	N	233	N	00	N
65	20240912	091106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95200	800	2	0.85	243077000	2556	3.10	94700	96000	94500	122700	66100	94400	95135.06	7.45	0	-557	102866	98632	95966	91732	89066	97300	90400	10	28300	100	67960	100	1	10013941	9533	30.35	5.51	12	0.03	3137.00	17279.00	141000	20240701	-32.48	46000	20231115	106.96	141000	-32.48	20240701	61000	56.07	20240205	141000	-32.48	20240701	46000	106.96	20231115	0.61	N	352480	100	10 억		746222	N	N	233	N	00	N
66	20240911	161045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94400	-1600	5	-1.67	7874462700	82236	89.13	96300	100200	93300	124800	67200	96000	95754.78	7.38	0	5770	104200	100100	97100	93000	90000	98600	91500	10	28800	100	69120	100	1	10013941	9453	30.09	5.46	12	0.82	3137.00	17279.00	141000	20240701	-33.05	46000	20231115	105.22	141000	-33.05	20240701	61000	54.75	20240205	141000	-33.05	20240701	46000	105.22	20231115	0.59	N	352480	100	10 억		738579	N	N	233	N	00	N
67	20240911	151049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93900	-2100	5	-2.19	7644507500	79795	86.48	96300	100200	93300	124800	67200	96000	95801.84	7.38	0	6700	104200	100100	97100	93000	90000	98600	91500	10	28800	100	69120	100	1	10013941	9403	29.93	5.43	12	0.80	3137.00	17279.00	141000	20240701	-33.40	46000	20231115	104.13	141000	-33.40	20240701	61000	53.93	20240205	141000	-33.40	20240701	46000	104.13	20231115	0.59	N	352480	100	10 억		738579	N	N	687	N	00	N
68	20240911	141053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94200	-1800	5	-1.88	6592804200	68595	74.34	96300	100200	93600	124800	67200	96000	96112.02	7.38	0	10745	104200	100100	97100	93000	90000	98600	91500	10	28800	100	69120	100	1	10013941	9433	30.03	5.45	12	0.68	3137.00	17279.00	141000	20240701	-33.19	46000	20231115	104.78	141000	-33.19	20240701	61000	54.43	20240205	141000	-33.19	20240701	46000	104.78	20231115	0.59	N	352480	100	10 억		738579	N	N	687	N	00	N
69	20240911	131048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95200	-800	5	-0.83	5755528500	59742	64.75	96300	100200	93600	124800	67200	96000	96339.74	7.38	0	9849	104200	100100	97100	93000	90000	98600	91500	10	28800	100	69120	100	1	10013941	9533	30.35	5.51	12	0.60	3137.00	17279.00	141000	20240701	-32.48	46000	20231115	106.96	141000	-32.48	20240701	61000	56.07	20240205	141000	-32.48	20240701	46000	106.96	20231115	0.59	N	352480	100	10 억		738579	N	N	687	N	00	N
70	20240911	121052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94500	-1500	5	-1.56	4333250700	44701	48.45	96300	100200	94000	124800	67200	96000	96938.56	7.38	0	6235	104200	100100	97100	93000	90000	98600	91500	10	28800	100	69120	100	1	10013941	9463	30.12	5.47	12	0.45	3137.00	17279.00	141000	20240701	-32.98	46000	20231115	105.43	141000	-32.98	20240701	61000	54.92	20240205	141000	-32.98	20240701	46000	105.43	20231115	0.59	N	352480	100	10 억		738579	N	N	687	N	00	N
71	20240911	111042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95900	-100	5	-0.10	3258191500	33379	36.18	96300	100200	95400	124800	67200	96000	97612.02	7.38	0	4292	104200	100100	97100	93000	90000	98600	91500	10	28800	100	69120	100	1	10013941	9603	30.57	5.55	12	0.33	3137.00	17279.00	141000	20240701	-31.99	46000	20231115	108.48	141000	-31.99	20240701	61000	57.21	20240205	141000	-31.99	20240701	46000	108.48	20231115	0.59	N	352480	100	10 억		738579	N	N	687	N	00	N
72	20240911	101037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96900	900	2	0.94	2021879100	20500	22.22	96300	100200	96000	124800	67200	96000	98628.25	7.38	0	2320	104200	100100	97100	93000	90000	98600	91500	10	28800	100	69120	100	1	10013941	9704	30.89	5.61	12	0.20	3137.00	17279.00	141000	20240701	-31.28	46000	20231115	110.65	141000	-31.28	20240701	61000	58.85	20240205	141000	-31.28	20240701	46000	110.65	20231115	0.59	N	352480	100	10 억		738579	N	N	687	N	00	N
73	20240911	091055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97700	1700	2	1.77	249854500	2574	2.79	96300	97900	96000	124800	67200	96000	97068.57	7.38	0	-230	104200	100100	97100	93000	90000	98600	91500	10	28800	100	69120	100	1	10013941	9784	31.14	5.65	12	0.03	3137.00	17279.00	141000	20240701	-30.71	46000	20231115	112.39	141000	-30.71	20240701	61000	60.16	20240205	141000	-30.71	20240701	46000	112.39	20231115	0.59	N	352480	100	10 억		738579	N	N	687	N	00	N
74	20240910	161040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96000	-500	5	-0.52	9005628800	92203	109.97	96500	101200	94100	125400	67600	96500	97671.95	7.40	0	-5763	100966	98732	94266	92032	87566	99850	93150	10	28900	100	69480	100	1	10013941	9613	30.60	5.56	12	0.92	3137.00	17279.00	141000	20240701	-31.91	46000	20231115	108.70	141000	-31.91	20240701	61000	57.38	20240205	141000	-31.91	20240701	46000	108.70	20231115	0.64	N	352480	100	10 억		740698	N	N	687	N	00	N
75	20240910	151052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95900	-600	5	-0.62	8705695700	89078	106.25	96500	101200	94100	125400	67600	96500	97731.17	7.40	0	-5165	100966	98732	94266	92032	87566	99850	93150	10	28900	100	69480	100	1	10013941	9603	30.57	5.55	12	0.89	3137.00	17279.00	141000	20240701	-31.99	46000	20231115	108.48	141000	-31.99	20240701	61000	57.21	20240205	141000	-31.99	20240701	46000	108.48	20231115	0.64	N	352480	100	10 억		740698	N	N	194	N	00	N
76	20240910	141043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96000	-500	5	-0.52	7403889800	75515	90.07	96500	101200	94100	125400	67600	96500	98045.31	7.40	0	-4514	100966	98732	94266	92032	87566	99850	93150	10	28900	100	69480	100	1	10013941	9613	30.60	5.56	12	0.75	3137.00	17279.00	141000	20240701	-31.91	46000	20231115	108.70	141000	-31.91	20240701	61000	57.38	20240205	141000	-31.91	20240701	46000	108.70	20231115	0.64	N	352480	100	10 억		740698	N	N	194	N	00	N
77	20240910	131043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97400	900	2	0.93	6621785400	67409	80.40	96500	101200	94100	125400	67600	96500	98232.98	7.40	0	-2474	100966	98732	94266	92032	87566	99850	93150	10	28900	100	69480	100	1	10013941	9754	31.05	5.64	12	0.67	3137.00	17279.00	141000	20240701	-30.92	46000	20231115	111.74	141000	-30.92	20240701	61000	59.67	20240205	141000	-30.92	20240701	46000	111.74	20231115	0.64	N	352480	100	10 억		740698	N	N	194	N	00	N
78	20240910	121043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97000	500	2	0.52	5997669500	60974	72.73	96500	101200	94100	125400	67600	96500	98364.41	7.40	0	-2768	100966	98732	94266	92032	87566	99850	93150	10	28900	100	69480	100	1	10013941	9714	30.92	5.61	12	0.61	3137.00	17279.00	141000	20240701	-31.21	46000	20231115	110.87	141000	-31.21	20240701	61000	59.02	20240205	141000	-31.21	20240701	46000	110.87	20231115	0.64	N	352480	100	10 억		740698	N	N	194	N	00	N
79	20240910	111040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98100	1600	2	1.66	5349874400	54336	64.81	96500	101200	94100	125400	67600	96500	98459.15	7.40	0	-2184	100966	98732	94266	92032	87566	99850	93150	10	28900	100	69480	100	1	10013941	9824	31.27	5.68	12	0.54	3137.00	17279.00	141000	20240701	-30.43	46000	20231115	113.26	141000	-30.43	20240701	61000	60.82	20240205	141000	-30.43	20240701	46000	113.26	20231115	0.64	N	352480	100	10 억		740698	N	N	194	N	00	N
80	20240910	101046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98800	2300	2	2.38	4331786200	43989	52.47	96500	101200	94100	125400	67600	96500	98474.35	7.40	0	-1511	100966	98732	94266	92032	87566	99850	93150	10	28900	100	69480	100	1	10013941	9894	31.50	5.72	12	0.44	3137.00	17279.00	141000	20240701	-29.93	46000	20231115	114.78	141000	-29.93	20240701	61000	61.97	20240205	141000	-29.93	20240701	46000	114.78	20231115	0.64	N	352480	100	10 억		740698	N	N	194	N	00	N
81	20240910	091042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96700	200	2	0.21	881383700	9192	10.96	96500	96700	94100	125400	67600	96500	95885.89	7.40	0	-753	100966	98732	94266	92032	87566	99850	93150	10	28900	100	69480	100	1	10013941	9683	30.83	5.60	12	0.09	3137.00	17279.00	141000	20240701	-31.42	46000	20231115	110.22	141000	-31.42	20240701	61000	58.52	20240205	141000	-31.42	20240701	46000	110.22	20231115	0.64	N	352480	100	10 억		740698	N	N	194	N	00	N
82	20240909	161023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96500	3800	2	4.10	7803011500	83770	71.11	90000	96500	89800	120500	64900	92700	93144.52	7.36	0	2773	98633	95666	92733	89766	86833	94200	88300	10	27800	100	66740	100	1	10013941	9663	30.76	5.58	12	0.84	3137.00	17279.00	141000	20240701	-31.56	46000	20231115	109.78	141000	-31.56	20240701	61000	58.20	20240205	141000	-31.56	20240701	46000	109.78	20231115	0.62	N	352480	100	10 억		737144	N	N	194	N	00	N
83	20240909	151034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96000	3300	2	3.56	7265184800	78186	66.37	90000	96300	89800	120500	64900	92700	92921.81	7.36	0	3568	98633	95666	92733	89766	86833	94200	88300	10	27800	100	66740	100	1	10013941	9613	30.60	5.56	12	0.78	3137.00	17279.00	141000	20240701	-31.91	46000	20231115	108.70	141000	-31.91	20240701	61000	57.38	20240205	141000	-31.91	20240701	46000	108.70	20231115	0.62	N	352480	100	10 억		737144	N	N	97	N	00	N
84	20240909	141035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93700	1000	2	1.08	4958899700	54015	45.85	90000	94500	89800	120500	64900	92700	91805.97	7.36	0	7714	98633	95666	92733	89766	86833	94200	88300	10	27800	100	66740	100	1	10013941	9383	29.87	5.42	12	0.54	3137.00	17279.00	141000	20240701	-33.55	46000	20231115	103.70	141000	-33.55	20240701	61000	53.61	20240205	141000	-33.55	20240701	46000	103.70	20231115	0.62	N	352480	100	10 억		737144	N	N	97	N	00	N
85	20240909	131031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	92400	-300	5	-0.32	3809936800	41734	35.42	90000	92600	89800	120500	64900	92700	91290.96	7.36	0	6822	98633	95666	92733	89766	86833	94200	88300	10	27800	100	66740	100	1	10013941	9253	29.45	5.35	12	0.42	3137.00	17279.00	141000	20240701	-34.47	46000	20231115	100.87	141000	-34.47	20240701	61000	51.48	20240205	141000	-34.47	20240701	46000	100.87	20231115	0.62	N	352480	100	10 억		737144	N	N	97	N	00	N
86	20240909	121027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	91800	-900	5	-0.97	3019885600	33124	28.12	90000	92500	89800	120500	64900	92700	91169.11	7.36	0	3718	98633	95666	92733	89766	86833	94200	88300	10	27800	100	66740	100	1	10013941	9193	29.26	5.31	12	0.33	3137.00	17279.00	141000	20240701	-34.89	46000	20231115	99.57	141000	-34.89	20240701	61000	50.49	20240205	141000	-34.89	20240701	46000	99.57	20231115	0.62	N	352480	100	10 억		737144	N	N	97	N	00	N
87	20240909	111028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	91800	-900	5	-0.97	2339474000	25732	21.84	90000	92300	89800	120500	64900	92700	90916.91	7.36	0	1377	98633	95666	92733	89766	86833	94200	88300	10	27800	100	66740	100	1	10013941	9193	29.26	5.31	12	0.26	3137.00	17279.00	141000	20240701	-34.89	46000	20231115	99.57	141000	-34.89	20240701	61000	50.49	20240205	141000	-34.89	20240701	46000	99.57	20231115	0.62	N	352480	100	10 억		737144	N	N	97	N	00	N
88	20240909	101029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	91000	-1700	5	-1.83	1635156100	17992	15.27	90000	92300	89800	120500	64900	92700	90882.40	7.36	0	-1053	98633	95666	92733	89766	86833	94200	88300	10	27800	100	66740	100	1	10013941	9113	29.01	5.27	12	0.18	3137.00	17279.00	141000	20240701	-35.46	46000	20231115	97.83	141000	-35.46	20240701	61000	49.18	20240205	141000	-35.46	20240701	46000	97.83	20231115	0.62	N	352480	100	10 억		737144	N	N	97	N	00	N
89	20240909	091024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	90800	-1900	5	-2.05	427928300	4731	4.02	90000	91100	89800	120500	64900	92700	90451.98	7.36	0	36	98633	95666	92733	89766	86833	94200	88300	10	27800	100	66740	100	1	10013941	9093	28.94	5.25	12	0.05	3137.00	17279.00	141000	20240701	-35.60	46000	20231115	97.39	141000	-35.60	20240701	61000	48.85	20240205	141000	-35.60	20240701	46000	97.39	20231115	0.62	N	352480	100	10 억		737144	N	N	97	N	00	N
90	20240906	161010	55	40.00	KSQ150		화학	N	N	N	Y	40	N	92700	-1300	5	-1.38	10949934600	117551	61.09	94100	95700	89800	122200	65800	94000	93150.53	7.10	0	23306	105266	99632	95766	90132	86266	97700	88200	10	28200	100	67680	100	1	10013941	9283	29.55	5.36	12	1.17	3137.00	17279.00	141000	20240701	-34.26	46000	20231115	101.52	141000	-34.26	20240701	61000	51.97	20240205	141000	-34.26	20240701	46000	101.52	20231115	0.65	N	352480	100	10 억		710691	N	N	97	N	00	N
91	20240906	151027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93100	-900	5	-0.96	10494271800	112652	58.54	94100	95700	89800	122200	65800	94000	93156.44	7.10	0	20900	105266	99632	95766	90132	86266	97700	88200	10	28200	100	67680	100	1	10013941	9323	29.68	5.39	12	1.12	3137.00	17279.00	141000	20240701	-33.97	46000	20231115	102.39	141000	-33.97	20240701	61000	52.62	20240205	141000	-33.97	20240701	46000	102.39	20231115	0.65	N	352480	100	10 억		710691	N	N	145	N	00	N
92	20240906	141036	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93700	-300	5	-0.32	8800973500	94516	49.12	94100	95700	89800	122200	65800	94000	93116.09	7.10	0	14874	105266	99632	95766	90132	86266	97700	88200	10	28200	100	67680	100	1	10013941	9383	29.87	5.42	12	0.94	3137.00	17279.00	141000	20240701	-33.55	46000	20231115	103.70	141000	-33.55	20240701	61000	53.61	20240205	141000	-33.55	20240701	46000	103.70	20231115	0.65	N	352480	100	10 억		710691	N	N	145	N	00	N
93	20240906	131028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94500	500	2	0.53	7519276400	80887	42.03	94100	95700	89800	122200	65800	94000	92960.07	7.10	0	14773	105266	99632	95766	90132	86266	97700	88200	10	28200	100	67680	100	1	10013941	9463	30.12	5.47	12	0.81	3137.00	17279.00	141000	20240701	-32.98	46000	20231115	105.43	141000	-32.98	20240701	61000	54.92	20240205	141000	-32.98	20240701	46000	105.43	20231115	0.65	N	352480	100	10 억		710691	N	N	145	N	00	N
94	20240906	121028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93400	-600	5	-0.64	5786943400	62517	32.49	94100	94700	89800	122200	65800	94000	92565.57	7.10	0	16594	105266	99632	95766	90132	86266	97700	88200	10	28200	100	67680	100	1	10013941	9353	29.77	5.41	12	0.62	3137.00	17279.00	141000	20240701	-33.76	46000	20231115	103.04	141000	-33.76	20240701	61000	53.11	20240205	141000	-33.76	20240701	46000	103.04	20231115	0.65	N	352480	100	10 억		710691	N	N	145	N	00	N
95	20240906	111029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	93900	-100	5	-0.11	3099086400	33714	17.52	94100	94700	89800	122200	65800	94000	91921.91	7.10	0	7506	105266	99632	95766	90132	86266	97700	88200	10	28200	100	67680	100	1	10013941	9403	29.93	5.43	12	0.34	3137.00	17279.00	141000	20240701	-33.40	46000	20231115	104.13	141000	-33.40	20240701	61000	53.93	20240205	141000	-33.40	20240701	46000	104.13	20231115	0.65	N	352480	100	10 억		710691	N	N	145	N	00	N
96	20240906	101024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	90200	-3800	5	-4.04	1634014300	17826	9.26	94100	94700	89800	122200	65800	94000	91662.70	7.10	0	2560	105266	99632	95766	90132	86266	97700	88200	10	28200	100	67680	100	1	10013941	9033	28.75	5.22	12	0.18	3137.00	17279.00	141000	20240701	-36.03	46000	20231115	96.09	141000	-36.03	20240701	61000	47.87	20240205	141000	-36.03	20240701	46000	96.09	20231115	0.65	N	352480	100	10 억		710691	N	N	145	N	00	N
97	20240906	091027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	91500	-2500	5	-2.66	452540800	4889	2.54	94100	94700	91300	122200	65800	94000	92558.64	7.10	0	-87	105266	99632	95766	90132	86266	97700	88200	10	28200	100	67680	100	1	10013941	9163	29.17	5.30	12	0.05	3137.00	17279.00	141000	20240701	-35.11	46000	20231115	98.91	141000	-35.11	20240701	61000	50.00	20240205	141000	-35.11	20240701	46000	98.91	20231115	0.65	N	352480	100	10 억		710691	N	N	145	N	00	N
98	20240905	161009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94000	-6500	5	-6.47	18307907100	192132	266.03	99700	101400	91900	130600	70400	100500	95288.18	6.83	0	-9499	107966	104232	102366	98632	96766	103300	97700	10	30100	100	72360	100	1	10013941	9413	29.96	5.44	12	1.92	3137.00	17279.00	141000	20240701	-33.33	46000	20231115	104.35	141000	-33.33	20240701	61000	54.10	20240205	141000	-33.33	20240701	46000	104.35	20231115	0.73	N	352480	100	10 억		684447	N	N	145	N	00	N
99	20240905	151027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94400	-6100	5	-6.07	17190501300	180367	249.74	99700	101400	91900	130600	70400	100500	95307.89	6.83	0	-3476	107966	104232	102366	98632	96766	103300	97700	10	30100	100	72360	100	1	10013941	9453	30.09	5.46	12	1.80	3137.00	17279.00	141000	20240701	-33.05	46000	20231115	105.22	141000	-33.05	20240701	61000	54.75	20240205	141000	-33.05	20240701	46000	105.22	20231115	0.73	N	352480	100	10 억		684447	N	N	561	N	00	N
100	20240905	141020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	92200	-8300	5	-8.26	12003405600	125166	173.31	99700	101400	92000	130600	70400	100500	95899.15	6.83	0	669	107966	104232	102366	98632	96766	103300	97700	10	30100	100	72360	100	1	10013941	9233	29.39	5.34	12	1.25	3137.00	17279.00	141000	20240701	-34.61	46000	20231115	100.43	141000	-34.61	20240701	61000	51.15	20240205	141000	-34.61	20240701	46000	100.43	20231115	0.73	N	352480	100	10 억		684447	N	N	561	N	00	N
101	20240905	131021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	94200	-6300	5	-6.27	8337948300	85719	118.69	99700	101400	94200	130600	70400	100500	97269.96	6.83	0	-7275	107966	104232	102366	98632	96766	103300	97700	10	30100	100	72360	100	1	10013941	9433	30.03	5.45	12	0.86	3137.00	17279.00	141000	20240701	-33.19	46000	20231115	104.78	141000	-33.19	20240701	61000	54.43	20240205	141000	-33.19	20240701	46000	104.78	20231115	0.73	N	352480	100	10 억		684447	N	N	561	N	00	N
102	20240905	121022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	95000	-5500	5	-5.47	6983610000	71468	98.96	99700	101400	95000	130600	70400	100500	97715.82	6.83	0	-8679	107966	104232	102366	98632	96766	103300	97700	10	30100	100	72360	100	1	10013941	9513	30.28	5.50	12	0.71	3137.00	17279.00	141000	20240701	-32.62	46000	20231115	106.52	141000	-32.62	20240701	61000	55.74	20240205	141000	-32.62	20240701	46000	106.52	20231115	0.73	N	352480	100	10 억		684447	N	N	561	N	00	N
103	20240905	111017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97700	-2800	5	-2.79	4397762600	44520	61.64	99700	101400	97700	130600	70400	100500	98780.96	6.83	0	-11430	107966	104232	102366	98632	96766	103300	97700	10	30100	100	72360	100	1	10013941	9784	31.14	5.65	12	0.44	3137.00	17279.00	141000	20240701	-30.71	46000	20231115	112.39	141000	-30.71	20240701	61000	60.16	20240205	141000	-30.71	20240701	46000	112.39	20231115	0.73	N	352480	100	10 억		684447	N	N	561	N	00	N
104	20240905	101018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98700	-1800	5	-1.79	3055892400	30857	42.73	99700	101400	97700	130600	70400	100500	99033.06	6.83	0	-7845	107966	104232	102366	98632	96766	103300	97700	10	30100	100	72360	100	1	10013941	9884	31.46	5.71	12	0.31	3137.00	17279.00	141000	20240701	-30.00	46000	20231115	114.57	141000	-30.00	20240701	61000	61.80	20240205	141000	-30.00	20240701	46000	114.57	20231115	0.73	N	352480	100	10 억		684447	N	N	561	N	00	N
105	20240905	091025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99000	-1500	5	-1.49	828845300	8291	11.48	99700	101400	98500	130600	70400	100500	99968.00	6.83	0	-1891	107966	104232	102366	98632	96766	103300	97700	10	30100	100	72360	100	1	10013941	9914	31.56	5.73	12	0.08	3137.00	17279.00	141000	20240701	-29.79	46000	20231115	115.22	141000	-29.79	20240701	61000	62.30	20240205	141000	-29.79	20240701	46000	115.22	20231115	0.73	N	352480	100	10 억		684447	N	N	561	N	00	N
106	20240904	160959	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100500	-6700	5	-6.25	7411914800	72042	90.31	104500	106100	100500	139300	75100	107200	102884.73	6.69	0	13784	113400	110300	107700	104600	102000	111850	106150	10	32100	100	77180	100	1	10013941	10064	32.04	5.82	12	0.72	3137.00	17279.00	141000	20240701	-28.72	46000	20231115	118.48	141000	-28.72	20240701	61000	64.75	20240205	141000	-28.72	20240701	46000	118.48	20231115	0.75	N	352480	100	10 억		669608	N	N	561	N	00	N
107	20240904	151009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101300	-5900	5	-5.50	6994356700	67898	85.12	104500	106100	100800	139300	75100	107200	103012.09	6.69	0	13347	113400	110300	107700	104600	102000	111850	106150	10	32100	100	77180	100	1	10013941	10144	32.29	5.86	12	0.68	3137.00	17279.00	141000	20240701	-28.16	46000	20231115	120.22	141000	-28.16	20240701	61000	66.07	20240205	141000	-28.16	20240701	46000	120.22	20231115	0.75	N	352480	100	10 억		669608	N	N	3545	N	00	N
108	20240904	141012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101400	-5800	5	-5.41	5763429600	55748	69.89	104500	106100	101200	139300	75100	107200	103382.93	6.69	0	10821	113400	110300	107700	104600	102000	111850	106150	10	32100	100	77180	100	1	10013941	10154	32.32	5.87	12	0.56	3137.00	17279.00	141000	20240701	-28.09	46000	20231115	120.43	141000	-28.09	20240701	61000	66.23	20240205	141000	-28.09	20240701	46000	120.43	20231115	0.75	N	352480	100	10 억		669608	N	N	3545	N	00	N
109	20240904	131007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103500	-3700	5	-3.45	4381844500	42227	52.94	104500	106100	101900	139300	75100	107200	103767.97	6.69	0	6867	113400	110300	107700	104600	102000	111850	106150	10	32100	100	77180	100	1	10013941	10364	32.99	5.99	12	0.42	3137.00	17279.00	141000	20240701	-26.60	46000	20231115	125.00	141000	-26.60	20240701	61000	69.67	20240205	141000	-26.60	20240701	46000	125.00	20231115	0.75	N	352480	100	10 억		669608	N	N	3545	N	00	N
110	20240904	121007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103600	-3600	5	-3.36	3894871900	37500	47.01	104500	106100	101900	139300	75100	107200	103862.36	6.69	0	5525	113400	110300	107700	104600	102000	111850	106150	10	32100	100	77180	100	1	10013941	10374	33.03	6.00	12	0.37	3137.00	17279.00	141000	20240701	-26.52	46000	20231115	125.22	141000	-26.52	20240701	61000	69.84	20240205	141000	-26.52	20240701	46000	125.22	20231115	0.75	N	352480	100	10 억		669608	N	N	3545	N	00	N
111	20240904	111002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104500	-2700	5	-2.52	3383584800	32607	40.88	104500	106100	101900	139300	75100	107200	103767.61	6.69	0	4871	113400	110300	107700	104600	102000	111850	106150	10	32100	100	77180	100	1	10013941	10465	33.31	6.05	12	0.33	3137.00	17279.00	141000	20240701	-25.89	46000	20231115	127.17	141000	-25.89	20240701	61000	71.31	20240205	141000	-25.89	20240701	46000	127.17	20231115	0.75	N	352480	100	10 억		669608	N	N	3545	N	00	N
112	20240904	101004	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102900	-4300	5	-4.01	2371054600	22815	28.60	104500	106100	101900	139300	75100	107200	103923.81	6.69	0	1872	113400	110300	107700	104600	102000	111850	106150	10	32100	100	77180	100	1	10013941	10304	32.80	5.96	12	0.23	3137.00	17279.00	141000	20240701	-27.02	46000	20231115	123.70	141000	-27.02	20240701	61000	68.69	20240205	141000	-27.02	20240701	46000	123.70	20231115	0.75	N	352480	100	10 억		669608	N	N	3545	N	00	N
113	20240904	091011	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105900	-1300	5	-1.21	765976300	7295	9.15	104500	106000	104000	139300	75100	107200	104997.16	6.69	0	1557	113400	110300	107700	104600	102000	111850	106150	10	32100	100	77180	100	1	10013941	10605	33.76	6.13	12	0.07	3137.00	17279.00	141000	20240701	-24.89	46000	20231115	130.22	141000	-24.89	20240701	61000	73.61	20240205	141000	-24.89	20240701	46000	130.22	20231115	0.75	N	352480	100	10 억		669608	N	N	3545	N	00	N
114	20240903	160951	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107200	2100	2	2.00	8624459600	79671	78.00	106000	110800	105100	136600	73600	105100	108252.71	6.63	0	7570	116566	110832	107266	101532	97966	113700	104400	10	31500	100	75670	100	1	10013941	10735	34.17	6.20	12	0.80	3137.00	17279.00	141000	20240701	-23.97	46000	20231115	133.04	141000	-23.97	20240701	61000	75.74	20240205	141000	-23.97	20240701	46000	133.04	20231115	0.73	N	352480	100	10 억		664251	N	N	3544	N	00	N
115	20240903	151000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107300	2200	2	2.09	8324628600	76875	75.27	106000	110800	105100	136600	73600	105100	108287.85	6.63	0	7306	116566	110832	107266	101532	97966	113700	104400	10	31500	100	75670	100	1	10013941	10745	34.20	6.21	12	0.77	3137.00	17279.00	141000	20240701	-23.90	46000	20231115	133.26	141000	-23.90	20240701	61000	75.90	20240205	141000	-23.90	20240701	46000	133.26	20231115	0.73	N	352480	100	10 억		664251	N	N	3667	N	00	N
116	20240903	141000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106700	1600	2	1.52	7132157400	65755	64.38	106000	110800	105100	136600	73600	105100	108465.63	6.63	0	9549	116566	110832	107266	101532	97966	113700	104400	10	31500	100	75670	100	1	10013941	10685	34.01	6.18	12	0.66	3137.00	17279.00	141000	20240701	-24.33	46000	20231115	131.96	141000	-24.33	20240701	61000	74.92	20240205	141000	-24.33	20240701	46000	131.96	20231115	0.73	N	352480	100	10 억		664251	N	N	3667	N	00	N
117	20240903	131002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107600	2500	2	2.38	6371889000	58661	57.43	106000	110800	105100	136600	73600	105100	108622.24	6.63	0	8342	116566	110832	107266	101532	97966	113700	104400	10	31500	100	75670	100	1	10013941	10775	34.30	6.23	12	0.59	3137.00	17279.00	141000	20240701	-23.69	46000	20231115	133.91	141000	-23.69	20240701	61000	76.39	20240205	141000	-23.69	20240701	46000	133.91	20231115	0.73	N	352480	100	10 억		664251	N	N	3667	N	00	N
118	20240903	120949	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108600	3500	2	3.33	5589834300	51461	50.38	106000	110800	105100	136600	73600	105100	108622.73	6.63	0	9450	116566	110832	107266	101532	97966	113700	104400	10	31500	100	75670	100	1	10013941	10875	34.62	6.29	12	0.51	3137.00	17279.00	141000	20240701	-22.98	46000	20231115	136.09	141000	-22.98	20240701	61000	78.03	20240205	141000	-22.98	20240701	46000	136.09	20231115	0.73	N	352480	100	10 억		664251	N	N	3667	N	00	N
119	20240903	110948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	109900	4800	2	4.57	4747169900	43729	42.81	106000	110800	105100	136600	73600	105100	108558.85	6.63	0	9079	116566	110832	107266	101532	97966	113700	104400	10	31500	100	75670	100	1	10013941	11005	35.03	6.36	12	0.44	3137.00	17279.00	141000	20240701	-22.06	46000	20231115	138.91	141000	-22.06	20240701	61000	80.16	20240205	141000	-22.06	20240701	46000	138.91	20231115	0.73	N	352480	100	10 억		664251	N	N	3667	N	00	N
120	20240903	100948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108100	3000	2	2.85	2303706400	21355	20.91	106000	109500	105100	136600	73600	105100	107876.68	6.63	0	4353	116566	110832	107266	101532	97966	113700	104400	10	31500	100	75670	100	1	10013941	10825	34.46	6.26	12	0.21	3137.00	17279.00	141000	20240701	-23.33	46000	20231115	135.00	141000	-23.33	20240701	61000	77.21	20240205	141000	-23.33	20240701	46000	135.00	20231115	0.73	N	352480	100	10 억		664251	N	N	3667	N	00	N
121	20240903	090951	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105400	300	2	0.29	361647100	3395	3.32	106000	108300	105200	136600	73600	105100	106523.45	6.63	0	-314	116566	110832	107266	101532	97966	113700	104400	10	31500	100	75670	100	1	10013941	10555	33.60	6.10	12	0.03	3137.00	17279.00	141000	20240701	-25.25	46000	20231115	129.13	141000	-25.25	20240701	61000	72.79	20240205	141000	-25.25	20240701	46000	129.13	20231115	0.73	N	352480	100	10 억		664251	N	N	3667	N	00	N
122	20240902	160941	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105100	2200	2	2.14	10891219200	102025	69.16	105000	113000	103700	133700	72100	102900	106750.92	6.71	0	-5705	107366	105132	100966	98732	94566	106250	99850	10	30800	100	74080	100	1	10013941	10525	33.50	6.08	12	1.02	3137.00	17279.00	141000	20240701	-25.46	46000	20231115	128.48	141000	-25.46	20240701	61000	72.30	20240205	141000	-25.46	20240701	46000	128.48	20231115	0.72	N	352480	100	10 억		672041	N	N	3667	N	00	N
123	20240902	150956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106600	3700	2	3.60	10514206300	98469	66.75	105000	113000	103700	133700	72100	102900	106777.05	6.71	0	-5383	107366	105132	100966	98732	94566	106250	99850	10	30800	100	74080	100	1	10013941	10675	33.98	6.17	12	0.98	3137.00	17279.00	141000	20240701	-24.40	46000	20231115	131.74	141000	-24.40	20240701	61000	74.75	20240205	141000	-24.40	20240701	46000	131.74	20231115	0.72	N	352480	100	10 억		672041	N	N	149	N	00	N
124	20240902	140952	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104900	2000	2	1.94	8325595900	77907	52.81	105000	113000	103700	133700	72100	102900	106866.13	6.71	0	-1548	107366	105132	100966	98732	94566	106250	99850	10	30800	100	74080	100	1	10013941	10505	33.44	6.07	12	0.78	3137.00	17279.00	141000	20240701	-25.60	46000	20231115	128.04	141000	-25.60	20240701	61000	71.97	20240205	141000	-25.60	20240701	46000	128.04	20231115	0.72	N	352480	100	10 억		672041	N	N	149	N	00	N
125	20240902	130949	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105100	2200	2	2.14	7349092200	68565	46.48	105000	113000	103700	133700	72100	102900	107184.68	6.71	0	-1168	107366	105132	100966	98732	94566	106250	99850	10	30800	100	74080	100	1	10013941	10525	33.50	6.08	12	0.68	3137.00	17279.00	141000	20240701	-25.46	46000	20231115	128.48	141000	-25.46	20240701	61000	72.30	20240205	141000	-25.46	20240701	46000	128.48	20231115	0.72	N	352480	100	10 억		672041	N	N	149	N	00	N
126	20240902	120954	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105700	2800	2	2.72	6715757300	62564	42.41	105000	113000	103700	133700	72100	102900	107342.62	6.71	0	-1314	107366	105132	100966	98732	94566	106250	99850	10	30800	100	74080	100	1	10013941	10585	33.69	6.12	12	0.62	3137.00	17279.00	141000	20240701	-25.04	46000	20231115	129.78	141000	-25.04	20240701	61000	73.28	20240205	141000	-25.04	20240701	46000	129.78	20231115	0.72	N	352480	100	10 억		672041	N	N	149	N	00	N
127	20240902	110942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105400	2500	2	2.43	6114690200	56883	38.56	105000	113000	103700	133700	72100	102900	107496.40	6.71	0	-151	107366	105132	100966	98732	94566	106250	99850	10	30800	100	74080	100	1	10013941	10555	33.60	6.10	12	0.57	3137.00	17279.00	141000	20240701	-25.25	46000	20231115	129.13	141000	-25.25	20240701	61000	72.79	20240205	141000	-25.25	20240701	46000	129.13	20231115	0.72	N	352480	100	10 억		672041	N	N	149	N	00	N
128	20240902	100942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105100	2200	2	2.14	5462434300	50688	34.36	105000	113000	103700	133700	72100	102900	107766.40	6.71	0	1391	107366	105132	100966	98732	94566	106250	99850	10	30800	100	74080	100	1	10013941	10525	33.50	6.08	12	0.51	3137.00	17279.00	141000	20240701	-25.46	46000	20231115	128.48	141000	-25.46	20240701	61000	72.30	20240205	141000	-25.46	20240701	46000	128.48	20231115	0.72	N	352480	100	10 억		672041	N	N	149	N	00	N
129	20240902	090937	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108100	5200	2	5.05	2924659800	26852	18.20	105000	113000	104900	133700	72100	102900	108919.11	6.71	0	6138	107366	105132	100966	98732	94566	106250	99850	10	30800	100	74080	100	1	10013941	10825	34.46	6.26	12	0.27	3137.00	17279.00	141000	20240701	-23.33	46000	20231115	135.00	141000	-23.33	20240701	61000	77.21	20240205	141000	-23.33	20240701	46000	135.00	20231115	0.72	N	352480	100	10 억		672041	N	N	149	N	00	N