KissMeData/121600/price/prices-20230901.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	20230927	160805	57	100.00	KSQ150		화학	N	N	N	N		N	134000	1300	2	0.98	13139006400	99058	79.29	130600	134400	130600	172500	92900	132700	132638.84	4.54	-132	13326	139633	136166	134133	130666	128633	135150	129650	61	39800	500	95540	100	1	12159878	16294	82.11	8.13	12	0.81	1632.00	16473.00	213000	20230726	-37.09	75400	20221226	77.72	213000	-37.09	20230726	76300	75.62	20230105	213000	-37.09	20230726	75400	77.72	20221226	3.95	Y	121600	500	60 억		552386	N	N	8760	N	00	N
3	20230927	150812	57	100.00	KSQ150		화학	N	N	N	N		N	134000	1300	2	0.98	11881071100	89670	71.78	130600	134400	130600	172500	92900	132700	132497.68	4.54	-132	10820	139633	136166	134133	130666	128633	135150	129650	61	39800	500	95540	100	1	12159878	16294	82.11	8.13	12	0.74	1632.00	16473.00	213000	20230726	-37.09	75400	20221226	77.72	213000	-37.09	20230726	76300	75.62	20230105	213000	-37.09	20230726	75400	77.72	20221226	3.95	Y	121600	500	60 억		552386	N	N	13591	N	00	N
4	20230927	140812	57	100.00	KSQ150		화학	N	N	N	N		N	133600	900	2	0.68	9881911400	74743	59.83	130600	134000	130600	172500	92900	132700	132211.73	4.54	-132	8386	139633	136166	134133	130666	128633	135150	129650	61	39800	500	95540	100	1	12159878	16246	81.86	8.11	12	0.61	1632.00	16473.00	213000	20230726	-37.28	75400	20221226	77.19	213000	-37.28	20230726	76300	75.10	20230105	213000	-37.28	20230726	75400	77.19	20221226	3.95	Y	121600	500	60 억		552386	N	N	13591	N	00	N
5	20230927	130802	57	100.00	KSQ150		화학	N	N	N	N		N	132900	200	2	0.15	8737011300	66137	52.94	130600	134000	130600	172500	92900	132700	132104.55	4.54	-132	6468	139633	136166	134133	130666	128633	135150	129650	61	39800	500	95540	100	1	12159878	16160	81.43	8.07	12	0.54	1632.00	16473.00	213000	20230726	-37.61	75400	20221226	76.26	213000	-37.61	20230726	76300	74.18	20230105	213000	-37.61	20230726	75400	76.26	20221226	3.95	Y	121600	500	60 억		552386	N	N	13591	N	00	N
6	20230927	120802	57	100.00	KSQ150		화학	N	N	N	N		N	131200	-1500	5	-1.13	7197265400	54457	43.59	130600	134000	130600	172500	92900	132700	132163.99	4.54	-132	1456	139633	136166	134133	130666	128633	135150	129650	61	39800	500	95540	100	1	12159878	15954	80.39	7.96	12	0.45	1632.00	16473.00	213000	20230726	-38.40	75400	20221226	74.01	213000	-38.40	20230726	76300	71.95	20230105	213000	-38.40	20230726	75400	74.01	20221226	3.95	Y	121600	500	60 억		552386	N	N	13591	N	00	N
7	20230927	110809	57	100.00	KSQ150		화학	N	N	N	N		N	132500	-200	5	-0.15	5351617000	40421	32.36	130600	134000	130600	172500	92900	132700	132396.79	4.54	-132	845	139633	136166	134133	130666	128633	135150	129650	61	39800	500	95540	100	1	12159878	16112	81.19	8.04	12	0.33	1632.00	16473.00	213000	20230726	-37.79	75400	20221226	75.73	213000	-37.79	20230726	76300	73.66	20230105	213000	-37.79	20230726	75400	75.73	20221226	3.95	Y	121600	500	60 억		552386	N	N	13591	N	00	N
8	20230927	100804	57	100.00	KSQ150		화학	N	N	N	N		N	133000	300	2	0.23	3943505600	29858	23.90	130600	134000	130600	172500	92900	132700	132074.90	4.54	-132	4201	139633	136166	134133	130666	128633	135150	129650	61	39800	500	95540	100	1	12159878	16173	81.50	8.07	12	0.25	1632.00	16473.00	213000	20230726	-37.56	75400	20221226	76.39	213000	-37.56	20230726	76300	74.31	20230105	213000	-37.56	20230726	75400	76.39	20221226	3.95	Y	121600	500	60 억		552386	N	N	13591	N	00	N
9	20230927	090816	57	100.00	KSQ150		화학	N	N	N	N		N	133100	400	2	0.30	1298176900	9866	7.90	130600	133100	130600	172500	92900	132700	131578.49	4.54	-132	3500	139633	136166	134133	130666	128633	135150	129650	61	39800	500	95540	100	1	12159878	16185	81.56	8.08	12	0.08	1632.00	16473.00	213000	20230726	-37.51	75400	20221226	76.53	213000	-37.51	20230726	76300	74.44	20230105	213000	-37.51	20230726	75400	76.53	20221226	3.95	Y	121600	500	60 억		552386	N	N	13591	N	00	N
10	20230926	160801	57	100.00	KSQ150		화학	N	N	N	N		N	132700	-1300	5	-0.97	16643290000	123737	72.07	135400	137600	132100	174200	93800	134000	134513.65	4.36	-168	16616	145733	139866	136833	130966	127933	138350	129450	61	40200	500	96480	100	1	12159878	16136	81.31	8.06	12	1.02	1632.00	16473.00	213000	20230726	-37.70	75400	20221226	75.99	213000	-37.70	20230726	76300	73.92	20230105	213000	-37.70	20230726	75400	75.99	20221226	3.95	Y	121600	500	60 억		529962	N	N	13588	N	00	N
11	20230926	150803	57	100.00	KSQ150		화학	N	N	N	N		N	132900	-1100	5	-0.82	15321431700	113789	66.28	135400	137600	132100	174200	93800	134000	134648.94	4.36	-168	14539	145733	139866	136833	130966	127933	138350	129450	61	40200	500	96480	100	1	12159878	16160	81.43	8.07	12	0.94	1632.00	16473.00	213000	20230726	-37.61	75400	20221226	76.26	213000	-37.61	20230726	76300	74.18	20230105	213000	-37.61	20230726	75400	76.26	20221226	3.95	Y	121600	500	60 억		529962	N	N	12418	N	00	N
12	20230926	140756	57	100.00	KSQ150		화학	N	N	N	N		N	134000	0	3	0.00	12469352000	92371	53.80	135400	137600	133000	174200	93800	134000	134994.33	4.36	-168	12926	145733	139866	136833	130966	127933	138350	129450	61	40200	500	96480	100	1	12159878	16294	82.11	8.13	12	0.76	1632.00	16473.00	213000	20230726	-37.09	75400	20221226	77.72	213000	-37.09	20230726	76300	75.62	20230105	213000	-37.09	20230726	75400	77.72	20221226	3.95	Y	121600	500	60 억		529962	N	N	12418	N	00	N
13	20230926	130759	57	100.00	KSQ150		화학	N	N	N	N		N	133700	-300	5	-0.22	10606310300	78443	45.69	135400	137600	133500	174200	93800	134000	135213.66	4.36	-168	12416	145733	139866	136833	130966	127933	138350	129450	61	40200	500	96480	100	1	12159878	16258	81.92	8.12	12	0.65	1632.00	16473.00	213000	20230726	-37.23	75400	20221226	77.32	213000	-37.23	20230726	76300	75.23	20230105	213000	-37.23	20230726	75400	77.32	20221226	3.95	Y	121600	500	60 억		529962	N	N	12418	N	00	N
14	20230926	120804	57	100.00	KSQ150		화학	N	N	N	N		N	134600	600	2	0.45	9418194900	69586	40.53	135400	137600	133500	174200	93800	134000	135350.19	4.36	-168	13530	145733	139866	136833	130966	127933	138350	129450	61	40200	500	96480	100	1	12159878	16367	82.48	8.17	12	0.57	1632.00	16473.00	213000	20230726	-36.81	75400	20221226	78.51	213000	-36.81	20230726	76300	76.41	20230105	213000	-36.81	20230726	75400	78.51	20221226	3.95	Y	121600	500	60 억		529962	N	N	12418	N	00	N
15	20230926	110802	57	100.00	KSQ150		화학	N	N	N	N		N	134500	500	2	0.37	8145583100	60103	35.01	135400	137600	134000	174200	93800	134000	135532.42	4.36	-168	11988	145733	139866	136833	130966	127933	138350	129450	61	40200	500	96480	100	1	12159878	16355	82.41	8.16	12	0.49	1632.00	16473.00	213000	20230726	-36.85	75400	20221226	78.38	213000	-36.85	20230726	76300	76.28	20230105	213000	-36.85	20230726	75400	78.38	20221226	3.95	Y	121600	500	60 억		529962	N	N	12418	N	00	N
16	20230926	100801	57	100.00	KSQ150		화학	N	N	N	N		N	135700	1700	2	1.27	5906158000	43557	25.37	135400	137600	134000	174200	93800	134000	135603.80	4.36	-168	8333	145733	139866	136833	130966	127933	138350	129450	61	40200	500	96480	100	1	12159878	16501	83.15	8.24	12	0.36	1632.00	16473.00	213000	20230726	-36.29	75400	20221226	79.97	213000	-36.29	20230726	76300	77.85	20230105	213000	-36.29	20230726	75400	79.97	20221226	3.95	Y	121600	500	60 억		529962	N	N	12418	N	00	N
17	20230926	090802	57	100.00	KSQ150		화학	N	N	N	N		N	137200	3200	2	2.39	1398801800	10251	5.97	135400	137600	135100	174200	93800	134000	136506.50	4.36	-168	2579	145733	139866	136833	130966	127933	138350	129450	61	40200	500	96480	100	1	12159878	16683	84.07	8.33	12	0.08	1632.00	16473.00	213000	20230726	-35.59	75400	20221226	81.96	213000	-35.59	20230726	76300	79.82	20230105	213000	-35.59	20230726	75400	81.96	20221226	3.95	Y	121600	500	60 억		529962	N	N	12418	N	00	N
18	20230925	160801	57	100.00	KSQ150		화학	N	N	N	N		N	134000	-8500	5	-5.96	23292265500	169707	145.08	142700	142700	133800	185200	99800	142500	137253.89	4.41	57	-309	145966	144232	142266	140532	138566	145100	141400	61	42700	500	102600	100	1	12159878	16294	82.11	8.13	12	1.40	1632.00	16473.00	213000	20230726	-37.09	75400	20221226	77.72	213000	-37.09	20230726	76300	75.62	20230105	213000	-37.09	20230726	75400	77.72	20221226	3.91	Y	121600	500	60 억		535885	N	N	12418	N	00	N
19	20230925	150804	57	100.00	KSQ150		화학	N	N	N	N		N	133900	-8600	5	-6.04	21461759200	156047	133.40	142700	142700	133800	185200	99800	142500	137532.86	4.41	57	-2035	145966	144232	142266	140532	138566	145100	141400	61	42700	500	102600	100	1	12159878	16282	82.05	8.13	12	1.28	1632.00	16473.00	213000	20230726	-37.14	75400	20221226	77.59	213000	-37.14	20230726	76300	75.49	20230105	213000	-37.14	20230726	75400	77.59	20221226	3.91	Y	121600	500	60 억		535885	N	N	24832	N	00	N
20	20230925	140751	57	100.00	KSQ150		화학	N	N	N	N		N	135700	-6800	5	-4.77	15820579200	114185	97.61	142700	142700	135700	185200	99800	142500	138550.99	4.41	57	-4661	145966	144232	142266	140532	138566	145100	141400	61	42700	500	102600	100	1	12159878	16501	83.15	8.24	12	0.94	1632.00	16473.00	213000	20230726	-36.29	75400	20221226	79.97	213000	-36.29	20230726	76300	77.85	20230105	213000	-36.29	20230726	75400	79.97	20221226	3.91	Y	121600	500	60 억		535885	N	N	24832	N	00	N
21	20230925	130755	57	100.00	KSQ150		화학	N	N	N	N		N	136900	-5600	5	-3.93	13029159400	93735	80.13	142700	142700	136500	185200	99800	142500	138998.67	4.41	57	1729	145966	144232	142266	140532	138566	145100	141400	61	42700	500	102600	100	1	12159878	16647	83.88	8.31	12	0.77	1632.00	16473.00	213000	20230726	-35.73	75400	20221226	81.56	213000	-35.73	20230726	76300	79.42	20230105	213000	-35.73	20230726	75400	81.56	20221226	3.91	Y	121600	500	60 억		535885	N	N	24832	N	00	N
22	20230925	120801	57	100.00	KSQ150		화학	N	N	N	N		N	137600	-4900	5	-3.44	11759480500	84493	72.23	142700	142700	136500	185200	99800	142500	139175.64	4.41	57	833	145966	144232	142266	140532	138566	145100	141400	61	42700	500	102600	100	1	12159878	16732	84.31	8.35	12	0.69	1632.00	16473.00	213000	20230726	-35.40	75400	20221226	82.49	213000	-35.40	20230726	76300	80.34	20230105	213000	-35.40	20230726	75400	82.49	20221226	3.91	Y	121600	500	60 억		535885	N	N	24832	N	00	N
23	20230925	110755	57	100.00	KSQ150		화학	N	N	N	N		N	137900	-4600	5	-3.23	9040396700	64700	55.31	142700	142700	137500	185200	99800	142500	139726.47	4.41	57	-1486	145966	144232	142266	140532	138566	145100	141400	61	42700	500	102600	100	1	12159878	16768	84.50	8.37	12	0.53	1632.00	16473.00	213000	20230726	-35.26	75400	20221226	82.89	213000	-35.26	20230726	76300	80.73	20230105	213000	-35.26	20230726	75400	82.89	20221226	3.91	Y	121600	500	60 억		535885	N	N	24832	N	00	N
24	20230925	100759	57	100.00	KSQ150		화학	N	N	N	N		N	140200	-2300	5	-1.61	5131296700	36499	31.20	142700	142700	139500	185200	99800	142500	140585.54	4.41	57	-1970	145966	144232	142266	140532	138566	145100	141400	61	42700	500	102600	100	1	12159878	17048	85.91	8.51	12	0.30	1632.00	16473.00	213000	20230726	-34.18	75400	20221226	85.94	213000	-34.18	20230726	76300	83.75	20230105	213000	-34.18	20230726	75400	85.94	20221226	3.91	Y	121600	500	60 억		535885	N	N	24832	N	00	N
25	20230925	090755	57	100.00	KSQ150		화학	N	N	N	N		N	142100	-400	5	-0.28	836467900	5890	5.04	142700	142700	141200	185200	99800	142500	142012.11	4.41	57	-2226	145966	144232	142266	140532	138566	145100	141400	61	42700	500	102600	100	1	12159878	17279	87.07	8.63	12	0.05	1632.00	16473.00	213000	20230726	-33.29	75400	20221226	88.46	213000	-33.29	20230726	76300	86.24	20230105	213000	-33.29	20230726	75400	88.46	20221226	3.91	Y	121600	500	60 억		535885	N	N	24832	N	00	N
26	20230922	160824	57	100.00	KSQ150		화학	N	N	N	N		N	142500	-1600	5	-1.11	16398073200	115404	71.16	141000	144000	140300	187300	100900	144100	142092.33	4.37	0	5470	153566	148832	146466	141732	139366	147650	140550	61	43200	500	103750	100	1	12159878	17328	87.32	8.65	12	0.95	1632.00	16473.00	213000	20230726	-33.10	75400	20221226	88.99	213000	-33.10	20230726	76300	86.76	20230105	213000	-33.10	20230726	75400	88.99	20221226	3.91	Y	121600	500	60 억		531540	N	N	24733	N	00	N
27	20230922	150819	57	100.00	KSQ150		화학	N	N	N	N		N	142400	-1700	5	-1.18	15536413600	109361	67.43	141000	144000	140300	187300	100900	144100	142065.21	4.37	0	5780	153566	148832	146466	141732	139366	147650	140550	61	43200	500	103750	100	1	12159878	17316	87.25	8.64	12	0.90	1632.00	16473.00	213000	20230726	-33.15	75400	20221226	88.86	213000	-33.15	20230726	76300	86.63	20230105	213000	-33.15	20230726	75400	88.86	20221226	3.91	Y	121600	500	60 억		531540	N	N	21069	N	00	N
28	20230922	140818	57	100.00	KSQ150		화학	N	N	N	N		N	142500	-1600	5	-1.11	14099190000	99262	61.21	141000	144000	140300	187300	100900	144100	142039.95	4.37	0	5840	153566	148832	146466	141732	139366	147650	140550	61	43200	500	103750	100	1	12159878	17328	87.32	8.65	12	0.82	1632.00	16473.00	213000	20230726	-33.10	75400	20221226	88.99	213000	-33.10	20230726	76300	86.76	20230105	213000	-33.10	20230726	75400	88.99	20221226	3.91	Y	121600	500	60 억		531540	N	N	21069	N	00	N
29	20230922	130730	57	100.00	KSQ150		화학	N	N	N	N		N	142200	-1900	5	-1.32	12544485400	88321	54.46	141000	144000	140300	187300	100900	144100	142032.64	4.37	0	4841	153566	148832	146466	141732	139366	147650	140550	61	43200	500	103750	100	1	12159878	17291	87.13	8.63	12	0.73	1632.00	16473.00	213000	20230726	-33.24	75400	20221226	88.59	213000	-33.24	20230726	76300	86.37	20230105	213000	-33.24	20230726	75400	88.59	20221226	3.91	Y	121600	500	60 억		531540	N	N	21069	N	00	N
30	20230922	120728	57	100.00	KSQ150		화학	N	N	N	N		N	142300	-1800	5	-1.25	11594083300	81669	50.36	141000	144000	140300	187300	100900	144100	141964.05	4.37	0	5435	153566	148832	146466	141732	139366	147650	140550	61	43200	500	103750	100	1	12159878	17304	87.19	8.64	12	0.67	1632.00	16473.00	213000	20230726	-33.19	75400	20221226	88.73	213000	-33.19	20230726	76300	86.50	20230105	213000	-33.19	20230726	75400	88.73	20221226	3.91	Y	121600	500	60 억		531540	N	N	21069	N	00	N
31	20230922	110724	57	100.00	KSQ150		화학	N	N	N	N		N	143600	-500	5	-0.35	10544501200	74318	45.82	141000	144000	140300	187300	100900	144100	141883.25	4.37	0	5861	153566	148832	146466	141732	139366	147650	140550	61	43200	500	103750	100	1	12159878	17462	87.99	8.72	12	0.61	1632.00	16473.00	213000	20230726	-32.58	75400	20221226	90.45	213000	-32.58	20230726	76300	88.20	20230105	213000	-32.58	20230726	75400	90.45	20221226	3.91	Y	121600	500	60 억		531540	N	N	21069	N	00	N
32	20230922	100725	57	100.00	KSQ150		화학	N	N	N	N		N	140700	-3400	5	-2.36	7718028400	54415	33.55	141000	144000	140300	187300	100900	144100	141836.00	4.37	0	2688	153566	148832	146466	141732	139366	147650	140550	61	43200	500	103750	100	1	12159878	17109	86.21	8.54	12	0.45	1632.00	16473.00	213000	20230726	-33.94	75400	20221226	86.60	213000	-33.94	20230726	76300	84.40	20230105	213000	-33.94	20230726	75400	86.60	20221226	3.91	Y	121600	500	60 억		531540	N	N	21069	N	00	N
33	20230922	090721	57	100.00	KSQ150		화학	N	N	N	N		N	142100	-2000	5	-1.39	1395205700	9832	6.06	141000	143000	141000	187300	100900	144100	141902.33	4.37	0	796	153566	148832	146466	141732	139366	147650	140550	61	43200	500	103750	100	1	12159878	17279	87.07	8.63	12	0.08	1632.00	16473.00	213000	20230726	-33.29	75400	20221226	88.46	213000	-33.29	20230726	76300	86.24	20230105	213000	-33.29	20230726	75400	88.46	20221226	3.91	Y	121600	500	60 억		531540	N	N	21069	N	00	N
34	20230921	160727	57	100.00	KSQ150		화학	N	N	N	N		N	144100	-7900	5	-5.20	23519459600	160235	82.54	149200	151200	144100	197600	106400	152000	146792.83	4.27	303	-17721	157200	154600	151300	148700	145400	152950	147050	61	45600	500	109440	100	1	12159878	17522	88.30	8.75	12	1.32	1632.00	16473.00	213000	20230726	-32.35	75400	20221226	91.11	213000	-32.35	20230726	76300	88.86	20230105	213000	-32.35	20230726	75400	91.11	20221226	3.90	Y	121600	500	60 억		519751	N	N	21069	N	00	N
35	20230921	150716	57	100.00	KSQ150		화학	N	N	N	N		N	144700	-7300	5	-4.80	21421514400	145698	75.05	149200	151200	144600	197600	106400	152000	147025.56	4.27	303	-17223	157200	154600	151300	148700	145400	152950	147050	61	45600	500	109440	100	1	12159878	17595	88.66	8.78	12	1.20	1632.00	16473.00	213000	20230726	-32.07	75400	20221226	91.91	213000	-32.07	20230726	76300	89.65	20230105	213000	-32.07	20230726	75400	91.91	20221226	3.90	Y	121600	500	60 억		519751	N	N	34045	N	00	N
36	20230921	140723	57	100.00	KSQ150		화학	N	N	N	N		N	145400	-6600	5	-4.34	17848525900	121068	62.36	149200	151200	145000	197600	106400	152000	147424.23	4.27	303	-7004	157200	154600	151300	148700	145400	152950	147050	61	45600	500	109440	100	1	12159878	17680	89.09	8.83	12	1.00	1632.00	16473.00	213000	20230726	-31.74	75400	20221226	92.84	213000	-31.74	20230726	76300	90.56	20230105	213000	-31.74	20230726	75400	92.84	20221226	3.90	Y	121600	500	60 억		519751	N	N	34045	N	00	N
37	20230921	130716	57	100.00	KSQ150		화학	N	N	N	N		N	145700	-6300	5	-4.14	14724870800	99637	51.32	149200	151200	145000	197600	106400	152000	147783.60	4.27	303	-7528	157200	154600	151300	148700	145400	152950	147050	61	45600	500	109440	100	1	12159878	17717	89.28	8.84	12	0.82	1632.00	16473.00	213000	20230726	-31.60	75400	20221226	93.24	213000	-31.60	20230726	76300	90.96	20230105	213000	-31.60	20230726	75400	93.24	20221226	3.90	Y	121600	500	60 억		519751	N	N	34045	N	00	N
38	20230921	120710	57	100.00	KSQ150		화학	N	N	N	N		N	145800	-6200	5	-4.08	12084425900	81568	42.02	149200	151200	145500	197600	106400	152000	148149.81	4.27	303	-8594	157200	154600	151300	148700	145400	152950	147050	61	45600	500	109440	100	1	12159878	17729	89.34	8.85	12	0.67	1632.00	16473.00	213000	20230726	-31.55	75400	20221226	93.37	213000	-31.55	20230726	76300	91.09	20230105	213000	-31.55	20230726	75400	93.37	20221226	3.90	Y	121600	500	60 억		519751	N	N	34045	N	00	N
39	20230921	110728	57	100.00	KSQ150		화학	N	N	N	N		N	147400	-4600	5	-3.03	8098529200	54392	28.02	149200	151200	147000	197600	106400	152000	148889.80	4.27	303	-9605	157200	154600	151300	148700	145400	152950	147050	61	45600	500	109440	100	1	12159878	17924	90.32	8.95	12	0.45	1632.00	16473.00	213000	20230726	-30.80	75400	20221226	95.49	213000	-30.80	20230726	76300	93.18	20230105	213000	-30.80	20230726	75400	95.49	20221226	3.90	Y	121600	500	60 억		519751	N	N	34045	N	00	N
40	20230921	100715	57	100.00	KSQ150		화학	N	N	N	N		N	148300	-3700	5	-2.43	4951822600	33128	17.06	149200	151200	148300	197600	106400	152000	149472.62	4.27	303	-2831	157200	154600	151300	148700	145400	152950	147050	61	45600	500	109440	100	1	12159878	18033	90.87	9.00	12	0.27	1632.00	16473.00	213000	20230726	-30.38	75400	20221226	96.68	213000	-30.38	20230726	76300	94.36	20230105	213000	-30.38	20230726	75400	96.68	20221226	3.90	Y	121600	500	60 억		519751	N	N	34045	N	00	N
41	20230921	090719	57	100.00	KSQ150		화학	N	N	N	N		N	150900	-1100	5	-0.72	842163700	5626	2.90	149200	150900	149200	197600	106400	152000	149676.10	4.27	303	-662	157200	154600	151300	148700	145400	152950	147050	61	45600	500	109440	100	1	12159878	18349	92.46	9.16	12	0.05	1632.00	16473.00	213000	20230726	-29.15	75400	20221226	100.13	213000	-29.15	20230726	76300	97.77	20230105	213000	-29.15	20230726	75400	100.13	20221226	3.90	Y	121600	500	60 억		519751	N	N	34045	N	00	N
42	20230920	160722	57	100.00	KSQ150		화학	N	N	N	N		N	152000	-1800	5	-1.17	28985239300	192753	69.17	153900	153900	148000	199900	107700	153800	150369.29	4.44	76	-5602	161600	157700	155200	151300	148800	156450	150050	61	46100	500	110730	100	1	12159878	18483	93.14	9.23	12	1.59	1632.00	16473.00	213000	20230726	-28.64	75400	20221226	101.59	213000	-28.64	20230726	76300	99.21	20230105	213000	-28.64	20230726	75400	101.59	20221226	3.91	Y	121600	500	60 억		539721	N	N	34045	N	00	N
43	20230920	150704	57	100.00	KSQ150		화학	N	N	N	N		N	152500	-1300	5	-0.85	27323368700	181819	65.24	153900	153900	148000	199900	107700	153800	150272.87	4.44	76	-6873	161600	157700	155200	151300	148800	156450	150050	61	46100	500	110730	100	1	12159878	18544	93.44	9.26	12	1.50	1632.00	16473.00	213000	20230726	-28.40	75400	20221226	102.25	213000	-28.40	20230726	76300	99.87	20230105	213000	-28.40	20230726	75400	102.25	20221226	3.91	Y	121600	500	60 억		539721	N	N	55826	N	00	N
44	20230920	140715	57	100.00	KSQ150		화학	N	N	N	N		N	152300	-1500	5	-0.98	24488313400	163205	58.56	153900	153900	148000	199900	107700	153800	150040.42	4.44	76	-8216	161600	157700	155200	151300	148800	156450	150050	61	46100	500	110730	100	1	12159878	18519	93.32	9.25	12	1.34	1632.00	16473.00	213000	20230726	-28.50	75400	20221226	101.99	213000	-28.50	20230726	76300	99.61	20230105	213000	-28.50	20230726	75400	101.99	20221226	3.91	Y	121600	500	60 억		539721	N	N	55826	N	00	N
45	20230920	130711	57	100.00	KSQ150		화학	N	N	N	N		N	151100	-2700	5	-1.76	21615737200	144282	51.77	153900	153900	148000	199900	107700	153800	149808.79	4.44	76	-17208	161600	157700	155200	151300	148800	156450	150050	61	46100	500	110730	100	1	12159878	18374	92.59	9.17	12	1.19	1632.00	16473.00	213000	20230726	-29.06	75400	20221226	100.40	213000	-29.06	20230726	76300	98.03	20230105	213000	-29.06	20230726	75400	100.40	20221226	3.91	Y	121600	500	60 억		539721	N	N	55826	N	00	N
46	20230920	120708	57	100.00	KSQ150		화학	N	N	N	N		N	150000	-3800	5	-2.47	19825246200	132370	47.50	153900	153900	148000	199900	107700	153800	149763.61	4.44	76	-21529	161600	157700	155200	151300	148800	156450	150050	61	46100	500	110730	100	1	12159878	18240	91.91	9.11	12	1.09	1632.00	16473.00	213000	20230726	-29.58	75400	20221226	98.94	213000	-29.58	20230726	76300	96.59	20230105	213000	-29.58	20230726	75400	98.94	20221226	3.91	Y	121600	500	60 억		539721	N	N	55826	N	00	N
47	20230920	110714	57	100.00	KSQ150		화학	N	N	N	N		N	148900	-4900	5	-3.19	18019146200	120295	43.17	153900	153900	148000	199900	107700	153800	149782.73	4.44	76	-21608	161600	157700	155200	151300	148800	156450	150050	61	46100	500	110730	100	1	12159878	18106	91.24	9.04	12	0.99	1632.00	16473.00	213000	20230726	-30.09	75400	20221226	97.48	213000	-30.09	20230726	76300	95.15	20230105	213000	-30.09	20230726	75400	97.48	20221226	3.91	Y	121600	500	60 억		539721	N	N	55826	N	00	N
48	20230920	100701	57	100.00	KSQ150		화학	N	N	N	N		N	148600	-5200	5	-3.38	14016898700	93340	33.49	153900	153900	148600	199900	107700	153800	150160.31	4.44	76	-17497	161600	157700	155200	151300	148800	156450	150050	61	46100	500	110730	100	1	12159878	18070	91.05	9.02	12	0.77	1632.00	16473.00	213000	20230726	-30.23	75400	20221226	97.08	213000	-30.23	20230726	76300	94.76	20230105	213000	-30.23	20230726	75400	97.08	20221226	3.91	Y	121600	500	60 억		539721	N	N	55826	N	00	N
49	20230920	090710	57	100.00	KSQ150		화학	N	N	N	N		N	150800	-3000	5	-1.95	3974252300	26353	9.46	153900	153900	149500	199900	107700	153800	150778.88	4.44	76	-2941	161600	157700	155200	151300	148800	156450	150050	61	46100	500	110730	100	1	12159878	18337	92.40	9.15	12	0.22	1632.00	16473.00	213000	20230726	-29.20	75400	20221226	100.00	213000	-29.20	20230726	76300	97.64	20230105	213000	-29.20	20230726	75400	100.00	20221226	3.91	Y	121600	500	60 억		539721	N	N	55826	N	00	N
50	20230919	160705	57	100.00	KSQ150		화학	N	N	N	N		N	153800	-6900	5	-4.29	42935967500	276917	95.73	159000	159100	152700	208500	112500	160700	155044.40	4.48	-52	43594	167166	163932	157466	154232	147766	165550	155850	61	47800	500	115700	100	1	12159878	18702	94.24	9.34	12	2.28	1632.00	16473.00	213000	20230726	-27.79	75400	20221226	103.98	213000	-27.79	20230726	76300	101.57	20230105	213000	-27.79	20230726	75400	103.98	20221226	3.92	Y	121600	500	60 억		544449	N	N	54656	N	00	N
51	20230919	150708	57	100.00	KSQ150		화학	N	N	N	N		N	156100	-4600	5	-2.86	26113541400	168079	58.11	159000	159100	152700	208500	112500	160700	155345.19	4.48	-52	-11842	167166	163932	157466	154232	147766	165550	155850	61	47800	500	115700	100	1	12159878	18982	95.65	9.48	12	1.38	1632.00	16473.00	213000	20230726	-26.71	75400	20221226	107.03	213000	-26.71	20230726	76300	104.59	20230105	213000	-26.71	20230726	75400	107.03	20221226	3.92	Y	121600	500	60 억		544449	N	N	47330	N	00	N
52	20230919	140707	57	100.00	KSQ150		화학	N	N	N	N		N	152900	-7800	5	-4.85	21263089100	136742	47.27	159000	159100	152700	208500	112500	160700	155474.48	4.48	-52	-11470	167166	163932	157466	154232	147766	165550	155850	61	47800	500	115700	100	1	12159878	18592	93.69	9.28	12	1.12	1632.00	16473.00	213000	20230726	-28.22	75400	20221226	102.79	213000	-28.22	20230726	76300	100.39	20230105	213000	-28.22	20230726	75400	102.79	20221226	3.92	Y	121600	500	60 억		544449	N	N	47330	N	00	N
53	20230919	130654	57	100.00	KSQ150		화학	N	N	N	N		N	153000	-7700	5	-4.79	19518398100	125341	43.33	159000	159100	152700	208500	112500	160700	155697.95	4.48	-52	-9291	167166	163932	157466	154232	147766	165550	155850	61	47800	500	115700	100	1	12159878	18605	93.75	9.29	12	1.03	1632.00	16473.00	213000	20230726	-28.17	75400	20221226	102.92	213000	-28.17	20230726	76300	100.52	20230105	213000	-28.17	20230726	75400	102.92	20221226	3.92	Y	121600	500	60 억		544449	N	N	47330	N	00	N
54	20230919	120712	57	100.00	KSQ150		화학	N	N	N	N		N	153900	-6800	5	-4.23	18020799400	115597	39.96	159000	159100	152700	208500	112500	160700	155867.73	4.48	-52	-6769	167166	163932	157466	154232	147766	165550	155850	61	47800	500	115700	100	1	12159878	18714	94.30	9.34	12	0.95	1632.00	16473.00	213000	20230726	-27.75	75400	20221226	104.11	213000	-27.75	20230726	76300	101.70	20230105	213000	-27.75	20230726	75400	104.11	20221226	3.92	Y	121600	500	60 억		544449	N	N	47330	N	00	N
55	20230919	110713	57	100.00	KSQ150		화학	N	N	N	N		N	154000	-6700	5	-4.17	15633823400	100034	34.58	159000	159100	153900	208500	112500	160700	156257.92	4.48	-52	-5263	167166	163932	157466	154232	147766	165550	155850	61	47800	500	115700	100	1	12159878	18726	94.36	9.35	12	0.82	1632.00	16473.00	213000	20230726	-27.70	75400	20221226	104.24	213000	-27.70	20230726	76300	101.83	20230105	213000	-27.70	20230726	75400	104.24	20221226	3.92	Y	121600	500	60 억		544449	N	N	47330	N	00	N
56	20230919	100708	57	100.00	KSQ150		화학	N	N	N	N		N	156000	-4700	5	-2.92	11251118600	71768	24.81	159000	159100	155100	208500	112500	160700	156736.89	4.48	-52	351	167166	163932	157466	154232	147766	165550	155850	61	47800	500	115700	100	1	12159878	18969	95.59	9.47	12	0.59	1632.00	16473.00	213000	20230726	-26.76	75400	20221226	106.90	213000	-26.76	20230726	76300	104.46	20230105	213000	-26.76	20230726	75400	106.90	20221226	3.92	Y	121600	500	60 억		544449	N	N	47330	N	00	N
57	20230919	090703	57	100.00	KSQ150		화학	N	N	N	N		N	155800	-4900	5	-3.05	3990983000	25423	8.79	159000	159000	155700	208500	112500	160700	156891.48	4.48	-52	-2502	167166	163932	157466	154232	147766	165550	155850	61	47800	500	115700	100	1	12159878	18945	95.47	9.46	12	0.21	1632.00	16473.00	213000	20230726	-26.85	75400	20221226	106.63	213000	-26.85	20230726	76300	104.19	20230105	213000	-26.85	20230726	75400	106.63	20221226	3.92	Y	121600	500	60 억		544449	N	N	47330	N	00	N
58	20230918	160707	57	100.00	KSQ150		화학	N	N	N	N		N	160700	4500	2	2.88	44454285900	285047	90.45	152600	160700	151000	203000	109400	156200	155940.96	4.49	-46	7277	166400	161300	151100	146000	135800	163850	148550	61	46800	500	112460	100	1	12159878	19541	98.47	9.76	12	2.34	1632.00	16473.00	213000	20230726	-24.55	75400	20221226	113.13	213000	-24.55	20230726	76300	110.62	20230105	213000	-24.55	20230726	75400	113.13	20221226	3.99	Y	121600	500	60 억		545977	N	N	47320	N	00	N
59	20230918	150705	57	100.00	KSQ150		화학	N	N	N	N		N	155500	-700	5	-0.45	28169729600	183403	58.20	152600	157000	151000	203000	109400	156200	153594.41	4.49	-46	-10501	166400	161300	151100	146000	135800	163850	148550	61	46800	500	112460	100	1	12159878	18909	95.28	9.44	12	1.51	1632.00	16473.00	213000	20230726	-27.00	75400	20221226	106.23	213000	-27.00	20230726	76300	103.80	20230105	213000	-27.00	20230726	75400	106.23	20221226	3.99	Y	121600	500	60 억		545977	N	N	58552	N	00	N
60	20230918	140722	57	100.00	KSQ150		화학	N	N	N	N		N	155200	-1000	5	-0.64	25879744900	168653	53.52	152600	157000	151000	203000	109400	156200	153449.31	4.49	-46	-11150	166400	161300	151100	146000	135800	163850	148550	61	46800	500	112460	100	1	12159878	18872	95.10	9.42	12	1.39	1632.00	16473.00	213000	20230726	-27.14	75400	20221226	105.84	213000	-27.14	20230726	76300	103.41	20230105	213000	-27.14	20230726	75400	105.84	20221226	3.99	Y	121600	500	60 억		545977	N	N	58552	N	00	N
61	20230918	130706	57	100.00	KSQ150		화학	N	N	N	N		N	156200	0	3	0.00	23166390400	151171	47.97	152600	157000	151000	203000	109400	156200	153245.85	4.49	-46	-14244	166400	161300	151100	146000	135800	163850	148550	61	46800	500	112460	100	1	12159878	18994	95.71	9.48	12	1.24	1632.00	16473.00	213000	20230726	-26.67	75400	20221226	107.16	213000	-26.67	20230726	76300	104.72	20230105	213000	-26.67	20230726	75400	107.16	20221226	3.99	Y	121600	500	60 억		545977	N	N	58552	N	00	N
62	20230918	120709	57	100.00	KSQ150		화학	N	N	N	N		N	154600	-1600	5	-1.02	18673520000	122344	38.82	152600	155300	151000	203000	109400	156200	152630.66	4.49	-46	-16101	166400	161300	151100	146000	135800	163850	148550	61	46800	500	112460	100	1	12159878	18799	94.73	9.39	12	1.01	1632.00	16473.00	213000	20230726	-27.42	75400	20221226	105.04	213000	-27.42	20230726	76300	102.62	20230105	213000	-27.42	20230726	75400	105.04	20221226	3.99	Y	121600	500	60 억		545977	N	N	58552	N	00	N
63	20230918	110659	57	100.00	KSQ150		화학	N	N	N	N		N	154300	-1900	5	-1.22	15664333600	102867	32.64	152600	154600	151000	203000	109400	156200	152276.74	4.49	-46	-14117	166400	161300	151100	146000	135800	163850	148550	61	46800	500	112460	100	1	12159878	18763	94.55	9.37	12	0.85	1632.00	16473.00	213000	20230726	-27.56	75400	20221226	104.64	213000	-27.56	20230726	76300	102.23	20230105	213000	-27.56	20230726	75400	104.64	20221226	3.99	Y	121600	500	60 억		545977	N	N	58552	N	00	N
64	20230918	100655	57	100.00	KSQ150		화학	N	N	N	N		N	151300	-4900	5	-3.14	11656157700	76677	24.33	152600	153900	151000	203000	109400	156200	152015.20	4.49	-46	-14054	166400	161300	151100	146000	135800	163850	148550	61	46800	500	112460	100	1	12159878	18398	92.71	9.18	12	0.63	1632.00	16473.00	213000	20230726	-28.97	75400	20221226	100.66	213000	-28.97	20230726	76300	98.30	20230105	213000	-28.97	20230726	75400	100.66	20221226	3.99	Y	121600	500	60 억		545977	N	N	58552	N	00	N
65	20230918	090656	57	100.00	KSQ150		화학	N	N	N	N		N	153700	-2500	5	-1.60	3360213800	22103	7.01	152600	153700	151100	203000	109400	156200	152021.27	4.49	-46	-583	166400	161300	151100	146000	135800	163850	148550	61	46800	500	112460	100	1	12159878	18690	94.18	9.33	12	0.18	1632.00	16473.00	213000	20230726	-27.84	75400	20221226	103.85	213000	-27.84	20230726	76300	101.44	20230105	213000	-27.84	20230726	75400	103.85	20221226	3.99	Y	121600	500	60 억		545977	N	N	58552	N	00	N
66	20230915	160702	57	100.00	KSQ150		화학	N	N	N	N		N	156200	14700	2	10.39	45798834600	305556	260.24	141800	156200	140900	183900	99100	141500	149794.91	4.62	0	-1519	145900	143700	141900	139700	137900	144800	140800	60	42400	500	101880	100	1	11937819	18647	95.71	9.48	12	2.56	1632.00	16473.00	213000	20230726	-26.67	75400	20221226	107.16	213000	-26.67	20230726	76300	104.72	20230105	213000	-26.67	20230726	75400	107.16	20221226	3.98	Y	121600	500	59 억		551842	N	N	57353	N	00	N
67	20230915	150702	57	100.00	KSQ150		화학	N	N	N	N		N	147100	5600	2	3.96	21631632000	148281	126.29	141800	148200	140900	183900	99100	141500	145882.87	4.62	0	173	145900	143700	141900	139700	137900	144800	140800	60	42400	500	101880	100	1	11937819	17561	90.13	8.93	12	1.24	1632.00	16473.00	213000	20230726	-30.94	75400	20221226	95.09	213000	-30.94	20230726	76300	92.79	20230105	213000	-30.94	20230726	75400	95.09	20221226	3.98	Y	121600	500	59 억		551842	N	N	13563	N	00	N
68	20230915	140701	57	100.00	KSQ150		화학	N	N	N	N		N	146600	5100	2	3.60	18776767200	128751	109.65	141800	148200	140900	183900	99100	141500	145838.04	4.62	0	4304	145900	143700	141900	139700	137900	144800	140800	60	42400	500	101880	100	1	11937819	17501	89.83	8.90	12	1.08	1632.00	16473.00	213000	20230726	-31.17	75400	20221226	94.43	213000	-31.17	20230726	76300	92.14	20230105	213000	-31.17	20230726	75400	94.43	20221226	3.98	Y	121600	500	59 억		551842	N	N	13563	N	00	N
69	20230915	130656	57	100.00	KSQ150		화학	N	N	N	N		N	147500	6000	2	4.24	17463338500	119803	102.03	141800	148200	140900	183900	99100	141500	145767.34	4.62	0	4987	145900	143700	141900	139700	137900	144800	140800	60	42400	500	101880	100	1	11937819	17608	90.38	8.95	12	1.00	1632.00	16473.00	213000	20230726	-30.75	75400	20221226	95.62	213000	-30.75	20230726	76300	93.32	20230105	213000	-30.75	20230726	75400	95.62	20221226	3.98	Y	121600	500	59 억		551842	N	N	13563	N	00	N
70	20230915	120705	57	100.00	KSQ150		화학	N	N	N	N		N	147800	6300	2	4.45	15917474400	109305	93.09	141800	148200	140900	183900	99100	141500	145624.62	4.62	0	3840	145900	143700	141900	139700	137900	144800	140800	60	42400	500	101880	100	1	11937819	17644	90.56	8.97	12	0.92	1632.00	16473.00	213000	20230726	-30.61	75400	20221226	96.02	213000	-30.61	20230726	76300	93.71	20230105	213000	-30.61	20230726	75400	96.02	20221226	3.98	Y	121600	500	59 억		551842	N	N	13563	N	00	N
71	20230915	110708	57	100.00	KSQ150		화학	N	N	N	N		N	146800	5300	2	3.75	13083749100	90106	76.74	141800	147700	140900	183900	99100	141500	145204.22	4.62	0	641	145900	143700	141900	139700	137900	144800	140800	60	42400	500	101880	100	1	11937819	17525	89.95	8.91	12	0.75	1632.00	16473.00	213000	20230726	-31.08	75400	20221226	94.69	213000	-31.08	20230726	76300	92.40	20230105	213000	-31.08	20230726	75400	94.69	20221226	3.98	Y	121600	500	59 억		551842	N	N	13563	N	00	N
72	20230915	100705	57	100.00	KSQ150		화학	N	N	N	N		N	146600	5100	2	3.60	9263114300	64097	54.59	141800	147700	140900	183900	99100	141500	144517.41	4.62	0	-2194	145900	143700	141900	139700	137900	144800	140800	60	42400	500	101880	100	1	11937819	17501	89.83	8.90	12	0.54	1632.00	16473.00	213000	20230726	-31.17	75400	20221226	94.43	213000	-31.17	20230726	76300	92.14	20230105	213000	-31.17	20230726	75400	94.43	20221226	3.98	Y	121600	500	59 억		551842	N	N	13563	N	00	N
73	20230915	090654	57	100.00	KSQ150		화학	N	N	N	N		N	141600	100	2	0.07	1063624200	7519	6.40	141800	142200	140900	183900	99100	141500	141458.17	4.62	0	-3598	145900	143700	141900	139700	137900	144800	140800	60	42400	500	101880	100	1	11937819	16904	86.76	8.60	12	0.06	1632.00	16473.00	213000	20230726	-33.52	75400	20221226	87.80	213000	-33.52	20230726	76300	85.58	20230105	213000	-33.52	20230726	75400	87.80	20221226	3.98	Y	121600	500	59 억		551842	N	N	13563	N	00	N
74	20230914	160704	57	100.00	KSQ150		화학	N	N	N	N		N	141500	1100	2	0.78	16501434500	116266	69.22	140500	144100	140100	182500	98300	140400	141929.62	4.56	0	-8403	147866	144132	142066	138332	136266	143100	137300	60	42100	500	101080	100	1	11937819	16892	86.70	8.59	12	0.97	1632.00	16473.00	213000	20230726	-33.57	75400	20221226	87.67	213000	-33.57	20230726	76300	85.45	20230105	213000	-33.57	20230726	75400	87.67	20221226	4.07	Y	121600	500	59 억		544672	N	N	13563	N	00	N
75	20230914	150645	57	100.00	KSQ150		화학	N	N	N	N		N	141400	1000	2	0.71	14280162600	100567	59.87	140500	144100	140100	182500	98300	140400	141996.54	4.56	0	-6802	147866	144132	142066	138332	136266	143100	137300	60	42100	500	101080	100	1	11937819	16880	86.64	8.58	12	0.84	1632.00	16473.00	213000	20230726	-33.62	75400	20221226	87.53	213000	-33.62	20230726	76300	85.32	20230105	213000	-33.62	20230726	75400	87.53	20221226	4.07	Y	121600	500	59 억		544672	N	N	24657	N	00	N
76	20230914	140656	57	100.00	KSQ150		화학	N	N	N	N		N	141100	700	2	0.50	12194463800	85774	51.06	140500	144100	140100	182500	98300	140400	142169.74	4.56	0	-4163	147866	144132	142066	138332	136266	143100	137300	60	42100	500	101080	100	1	11937819	16844	86.46	8.57	12	0.72	1632.00	16473.00	213000	20230726	-33.76	75400	20221226	87.14	213000	-33.76	20230726	76300	84.93	20230105	213000	-33.76	20230726	75400	87.14	20221226	4.07	Y	121600	500	59 억		544672	N	N	24657	N	00	N
77	20230914	130643	57	100.00	KSQ150		화학	N	N	N	N		N	141300	900	2	0.64	10518870400	73909	44.00	140500	144100	140100	182500	98300	140400	142321.97	4.56	0	-224	147866	144132	142066	138332	136266	143100	137300	60	42100	500	101080	100	1	11937819	16868	86.58	8.58	12	0.62	1632.00	16473.00	213000	20230726	-33.66	75400	20221226	87.40	213000	-33.66	20230726	76300	85.19	20230105	213000	-33.66	20230726	75400	87.40	20221226	4.07	Y	121600	500	59 억		544672	N	N	24657	N	00	N
78	20230914	120652	57	100.00	KSQ150		화학	N	N	N	N		N	142200	1800	2	1.28	8657058400	60761	36.17	140500	144100	140100	182500	98300	140400	142477.29	4.56	0	4490	147866	144132	142066	138332	136266	143100	137300	60	42100	500	101080	100	1	11937819	16976	87.13	8.63	12	0.51	1632.00	16473.00	213000	20230726	-33.24	75400	20221226	88.59	213000	-33.24	20230726	76300	86.37	20230105	213000	-33.24	20230726	75400	88.59	20221226	4.07	Y	121600	500	59 억		544672	N	N	24657	N	00	N
79	20230914	110646	57	100.00	KSQ150		화학	N	N	N	N		N	142600	2200	2	1.57	7263633300	50969	30.34	140500	144100	140100	182500	98300	140400	142510.89	4.56	0	4335	147866	144132	142066	138332	136266	143100	137300	60	42100	500	101080	100	1	11937819	17023	87.38	8.66	12	0.43	1632.00	16473.00	213000	20230726	-33.05	75400	20221226	89.12	213000	-33.05	20230726	76300	86.89	20230105	213000	-33.05	20230726	75400	89.12	20221226	4.07	Y	121600	500	59 억		544672	N	N	24657	N	00	N
80	20230914	100641	57	100.00	KSQ150		화학	N	N	N	N		N	143100	2700	2	1.92	4173745200	29391	17.50	140500	143500	140100	182500	98300	140400	142007.70	4.56	0	2653	147866	144132	142066	138332	136266	143100	137300	60	42100	500	101080	100	1	11937819	17083	87.68	8.69	12	0.25	1632.00	16473.00	213000	20230726	-32.82	75400	20221226	89.79	213000	-32.82	20230726	76300	87.55	20230105	213000	-32.82	20230726	75400	89.79	20221226	4.07	Y	121600	500	59 억		544672	N	N	24657	N	00	N
81	20230914	090653	57	100.00	KSQ150		화학	N	N	N	N		N	140800	400	2	0.28	1099212900	7793	4.64	140500	143500	140100	182500	98300	140400	141051.48	4.56	0	-260	147866	144132	142066	138332	136266	143100	137300	60	42100	500	101080	100	1	11937819	16808	86.27	8.55	12	0.07	1632.00	16473.00	213000	20230726	-33.90	75400	20221226	86.74	213000	-33.90	20230726	76300	84.53	20230105	213000	-33.90	20230726	75400	86.74	20221226	4.07	Y	121600	500	59 억		544672	N	N	24657	N	00	N
82	20230913	160656	57	100.00	KSQ150		화학	N	N	N	N		N	140400	-5500	5	-3.77	23841121500	167130	77.15	144300	145800	140000	189600	102200	145900	142653.11	4.70	125	-17429	153633	149766	145933	142066	138233	147850	140150	60	43700	500	105040	100	1	11937819	16761	86.03	8.52	12	1.40	1632.00	16473.00	213000	20230726	-34.08	75400	20221226	86.21	213000	-34.08	20230726	76300	84.01	20230105	213000	-34.08	20230726	75400	86.21	20221226	4.01	Y	121600	500	59 억		560953	N	N	24637	N	00	N
83	20230913	150652	57	100.00	KSQ150		화학	N	N	N	N		N	140700	-5200	5	-3.56	21818050600	152728	70.51	144300	145800	140000	189600	102200	145900	142854.41	4.70	125	-18228	153633	149766	145933	142066	138233	147850	140150	60	43700	500	105040	100	1	11937819	16797	86.21	8.54	12	1.28	1632.00	16473.00	213000	20230726	-33.94	75400	20221226	86.60	213000	-33.94	20230726	76300	84.40	20230105	213000	-33.94	20230726	75400	86.60	20221226	4.01	Y	121600	500	59 억		560953	N	N	18804	N	00	N
84	20230913	140657	57	100.00	KSQ150		화학	N	N	N	N		N	143400	-2500	5	-1.71	18045013800	126072	58.20	144300	145800	140000	189600	102200	145900	143131.29	4.70	125	-14428	153633	149766	145933	142066	138233	147850	140150	60	43700	500	105040	100	1	11937819	17119	87.87	8.71	12	1.06	1632.00	16473.00	213000	20230726	-32.68	75400	20221226	90.19	213000	-32.68	20230726	76300	87.94	20230105	213000	-32.68	20230726	75400	90.19	20221226	4.01	Y	121600	500	59 억		560953	N	N	18804	N	00	N
85	20230913	130636	57	100.00	KSQ150		화학	N	N	N	N		N	143500	-2400	5	-1.64	16639018800	116259	53.67	144300	145800	140000	189600	102200	145900	143118.83	4.70	125	-12804	153633	149766	145933	142066	138233	147850	140150	60	43700	500	105040	100	1	11937819	17131	87.93	8.71	12	0.97	1632.00	16473.00	213000	20230726	-32.63	75400	20221226	90.32	213000	-32.63	20230726	76300	88.07	20230105	213000	-32.63	20230726	75400	90.32	20221226	4.01	Y	121600	500	59 억		560953	N	N	18804	N	00	N
86	20230913	120655	57	100.00	KSQ150		화학	N	N	N	N		N	144400	-1500	5	-1.03	15344793500	107303	49.54	144300	145800	140000	189600	102200	145900	143002.71	4.70	125	-11083	153633	149766	145933	142066	138233	147850	140150	60	43700	500	105040	100	1	11937819	17238	88.48	8.77	12	0.90	1632.00	16473.00	213000	20230726	-32.21	75400	20221226	91.51	213000	-32.21	20230726	76300	89.25	20230105	213000	-32.21	20230726	75400	91.51	20221226	4.01	Y	121600	500	59 억		560953	N	N	18804	N	00	N
87	20230913	110654	57	100.00	KSQ150		화학	N	N	N	N		N	143500	-2400	5	-1.64	13766375800	96336	44.47	144300	145800	140000	189600	102200	145900	142897.73	4.70	125	-11767	153633	149766	145933	142066	138233	147850	140150	60	43700	500	105040	100	1	11937819	17131	87.93	8.71	12	0.81	1632.00	16473.00	213000	20230726	-32.63	75400	20221226	90.32	213000	-32.63	20230726	76300	88.07	20230105	213000	-32.63	20230726	75400	90.32	20221226	4.01	Y	121600	500	59 억		560953	N	N	18804	N	00	N
88	20230913	100646	57	100.00	KSQ150		화학	N	N	N	N		N	143900	-2000	5	-1.37	10556619500	74098	34.21	144300	145800	140000	189600	102200	145900	142465.56	4.70	125	-13581	153633	149766	145933	142066	138233	147850	140150	60	43700	500	105040	100	1	11937819	17179	88.17	8.74	12	0.62	1632.00	16473.00	213000	20230726	-32.44	75400	20221226	90.85	213000	-32.44	20230726	76300	88.60	20230105	213000	-32.44	20230726	75400	90.85	20221226	4.01	Y	121600	500	59 억		560953	N	N	18804	N	00	N
89	20230913	090640	57	100.00	KSQ150		화학	N	N	N	N		N	144700	-1200	5	-0.82	965549500	6662	3.08	144300	145800	144200	189600	102200	145900	144925.10	4.70	125	-25	153633	149766	145933	142066	138233	147850	140150	60	43700	500	105040	100	1	11937819	17274	88.66	8.78	12	0.06	1632.00	16473.00	213000	20230726	-32.07	75400	20221226	91.91	213000	-32.07	20230726	76300	89.65	20230105	213000	-32.07	20230726	75400	91.91	20221226	4.01	Y	121600	500	59 억		560953	N	N	18804	N	00	N
90	20230912	160636	57	100.00	KSQ150		화학	N	N	N	N		N	145900	1000	2	0.69	31218508000	214295	137.11	147100	149800	142100	188300	101500	144900	145679.20	4.82	0	18978	152100	148500	145900	142300	139700	147200	141000	60	43400	500	104320	100	1	11937817	17417	89.40	8.86	12	1.80	1632.00	16473.00	213000	20230726	-31.50	75400	20221226	93.50	213000	-31.50	20230726	76300	91.22	20230105	213000	-31.50	20230726	75400	93.50	20221226	4.03	Y	121600	500	59 억		575490	N	N	18504	N	00	N
91	20230912	150644	57	100.00	KSQ150		화학	N	N	N	N		N	146400	1500	2	1.04	29007531000	199158	127.43	147100	149800	142100	188300	101500	144900	145650.87	4.82	0	20395	152100	148500	145900	142300	139700	147200	141000	60	43400	500	104320	100	1	11937817	17477	89.71	8.89	12	1.67	1632.00	16473.00	213000	20230726	-31.27	75400	20221226	94.16	213000	-31.27	20230726	76300	91.87	20230105	213000	-31.27	20230726	75400	94.16	20221226	4.03	Y	121600	500	59 억		575490	N	N	17345	N	00	N
92	20230912	140643	57	100.00	KSQ150		화학	N	N	N	N		N	146700	1800	2	1.24	22063230900	152084	97.31	147100	149800	142100	188300	101500	144900	145072.67	4.82	0	21830	152100	148500	145900	142300	139700	147200	141000	60	43400	500	104320	100	1	11937817	17513	89.89	8.91	12	1.27	1632.00	16473.00	213000	20230726	-31.13	75400	20221226	94.56	213000	-31.13	20230726	76300	92.27	20230105	213000	-31.13	20230726	75400	94.56	20221226	4.03	Y	121600	500	59 억		575490	N	N	17345	N	00	N
93	20230912	130636	57	100.00	KSQ150		화학	N	N	N	N		N	144600	-300	5	-0.21	19162428100	132188	84.58	147100	149800	142100	188300	101500	144900	144963.45	4.82	0	18646	152100	148500	145900	142300	139700	147200	141000	60	43400	500	104320	100	1	11937817	17262	88.60	8.78	12	1.11	1632.00	16473.00	213000	20230726	-32.11	75400	20221226	91.78	213000	-32.11	20230726	76300	89.52	20230105	213000	-32.11	20230726	75400	91.78	20221226	4.03	Y	121600	500	59 억		575490	N	N	17345	N	00	N
94	20230912	120632	57	100.00	KSQ150		화학	N	N	N	N		N	144700	-200	5	-0.14	17614940400	121485	77.73	147100	149800	142100	188300	101500	144900	144996.84	4.82	0	20099	152100	148500	145900	142300	139700	147200	141000	60	43400	500	104320	100	1	11937817	17274	88.66	8.78	12	1.02	1632.00	16473.00	213000	20230726	-32.07	75400	20221226	91.91	213000	-32.07	20230726	76300	89.65	20230105	213000	-32.07	20230726	75400	91.91	20221226	4.03	Y	121600	500	59 억		575490	N	N	17345	N	00	N
95	20230912	110639	57	100.00	KSQ150		화학	N	N	N	N		N	143700	-1200	5	-0.83	14617389300	100903	64.56	147100	149800	142100	188300	101500	144900	144865.75	4.82	0	17713	152100	148500	145900	142300	139700	147200	141000	60	43400	500	104320	100	1	11937817	17155	88.05	8.72	12	0.85	1632.00	16473.00	213000	20230726	-32.54	75400	20221226	90.58	213000	-32.54	20230726	76300	88.34	20230105	213000	-32.54	20230726	75400	90.58	20221226	4.03	Y	121600	500	59 억		575490	N	N	17345	N	00	N
96	20230912	100635	57	100.00	KSQ150		화학	N	N	N	N		N	142900	-2000	5	-1.38	10719234400	73649	47.12	147100	149800	142100	188300	101500	144900	145544.93	4.82	0	6710	152100	148500	145900	142300	139700	147200	141000	60	43400	500	104320	100	1	11937817	17059	87.56	8.67	12	0.62	1632.00	16473.00	213000	20230726	-32.91	75400	20221226	89.52	213000	-32.91	20230726	76300	87.29	20230105	213000	-32.91	20230726	75400	89.52	20221226	4.03	Y	121600	500	59 억		575490	N	N	17345	N	00	N
97	20230912	090648	57	100.00	KSQ150		화학	N	N	N	N		N	147100	2200	2	1.52	2418351000	16302	10.43	147100	149800	146500	188300	101500	144900	148348.16	4.82	0	2023	152100	148500	145900	142300	139700	147200	141000	60	43400	500	104320	100	1	11937817	17561	90.13	8.93	12	0.14	1632.00	16473.00	213000	20230726	-30.94	75400	20221226	95.09	213000	-30.94	20230726	76300	92.79	20230105	213000	-30.94	20230726	75400	95.09	20221226	4.03	Y	121600	500	59 억		575490	N	N	17345	N	00	N
98	20230911	160633	57	100.00	KSQ150		화학	N	N	N	N		N	144900	-4200	5	-2.82	22458397300	155137	141.19	149300	149500	143300	193800	104400	149100	144762.80	5.16	125	-24029	152566	150832	149166	147432	145766	151700	148300	60	44700	500	107350	100	1	11937817	17298	88.79	8.80	12	1.30	1632.00	16473.00	213000	20230726	-31.97	75400	20221226	92.18	213000	-31.97	20230726	76300	89.91	20230105	213000	-31.97	20230726	75400	92.18	20221226	4.11	Y	121600	500	59 억		615833	N	N	17345	N	00	N
99	20230911	150639	57	100.00	KSQ150		화학	N	N	N	N		N	145200	-3900	5	-2.62	20918571200	144516	131.52	149300	149500	143300	193800	104400	149100	144747.79	5.16	125	-26262	152566	150832	149166	147432	145766	151700	148300	60	44700	500	107350	100	1	11937817	17334	88.97	8.81	12	1.21	1632.00	16473.00	213000	20230726	-31.83	75400	20221226	92.57	213000	-31.83	20230726	76300	90.30	20230105	213000	-31.83	20230726	75400	92.57	20221226	4.11	Y	121600	500	59 억		615833	N	N	11207	N	00	N
100	20230911	140648	57	100.00	KSQ150		화학	N	N	N	N		N	145200	-3900	5	-2.62	19291521500	133311	121.32	149300	149500	143300	193800	104400	149100	144709.14	5.16	125	-25002	152566	150832	149166	147432	145766	151700	148300	60	44700	500	107350	100	1	11937817	17334	88.97	8.81	12	1.12	1632.00	16473.00	213000	20230726	-31.83	75400	20221226	92.57	213000	-31.83	20230726	76300	90.30	20230105	213000	-31.83	20230726	75400	92.57	20221226	4.11	Y	121600	500	59 억		615833	N	N	11207	N	00	N
101	20230911	130622	57	100.00	KSQ150		화학	N	N	N	N		N	143700	-5400	5	-3.62	17007399600	117514	106.95	149300	149500	143300	193800	104400	149100	144724.87	5.16	125	-26717	152566	150832	149166	147432	145766	151700	148300	60	44700	500	107350	100	1	11937817	17155	88.05	8.72	12	0.98	1632.00	16473.00	213000	20230726	-32.54	75400	20221226	90.58	213000	-32.54	20230726	76300	88.34	20230105	213000	-32.54	20230726	75400	90.58	20221226	4.11	Y	121600	500	59 억		615833	N	N	11207	N	00	N
102	20230911	120633	57	100.00	KSQ150		화학	N	N	N	N		N	144000	-5100	5	-3.42	15150319600	104614	95.21	149300	149500	143300	193800	104400	149100	144819.27	5.16	125	-25754	152566	150832	149166	147432	145766	151700	148300	60	44700	500	107350	100	1	11937817	17190	88.24	8.74	12	0.88	1632.00	16473.00	213000	20230726	-32.39	75400	20221226	90.98	213000	-32.39	20230726	76300	88.73	20230105	213000	-32.39	20230726	75400	90.98	20221226	4.11	Y	121600	500	59 억		615833	N	N	11207	N	00	N
103	20230911	110623	57	100.00	KSQ150		화학	N	N	N	N		N	144900	-4200	5	-2.82	13438426200	92760	84.42	149300	149500	143300	193800	104400	149100	144870.98	5.16	125	-25436	152566	150832	149166	147432	145766	151700	148300	60	44700	500	107350	100	1	11937817	17298	88.79	8.80	12	0.78	1632.00	16473.00	213000	20230726	-31.97	75400	20221226	92.18	213000	-31.97	20230726	76300	89.91	20230105	213000	-31.97	20230726	75400	92.18	20221226	4.11	Y	121600	500	59 억		615833	N	N	11207	N	00	N
104	20230911	100624	57	100.00	KSQ150		화학	N	N	N	N		N	144400	-4700	5	-3.15	11082087100	76480	69.60	149300	149500	143300	193800	104400	149100	144899.24	5.16	125	-27951	152566	150832	149166	147432	145766	151700	148300	60	44700	500	107350	100	1	11937817	17238	88.48	8.77	12	0.64	1632.00	16473.00	213000	20230726	-32.21	75400	20221226	91.51	213000	-32.21	20230726	76300	89.25	20230105	213000	-32.21	20230726	75400	91.51	20221226	4.11	Y	121600	500	59 억		615833	N	N	11207	N	00	N
105	20230911	090621	57	100.00	KSQ150		화학	N	N	N	N		N	146600	-2500	5	-1.68	1707825700	11560	10.52	149300	149500	146500	193800	104400	149100	147730.34	5.16	125	-5842	152566	150832	149166	147432	145766	151700	148300	60	44700	500	107350	100	1	11937817	17501	89.83	8.90	12	0.10	1632.00	16473.00	213000	20230726	-31.17	75400	20221226	94.43	213000	-31.17	20230726	76300	92.14	20230105	213000	-31.17	20230726	75400	94.43	20221226	4.11	Y	121600	500	59 억		615833	N	N	11207	N	00	N
106	20230908	160637	57	100.00	KSQ150		화학	N	N	N	N		N	149100	1900	2	1.29	16143900000	108421	70.99	147900	150900	147500	191300	103100	147200	148899.67	5.05	-185	2202	153600	150400	148600	145400	143600	149500	144500	60	44100	500	105980	100	1	11937817	17799	91.36	9.05	12	0.91	1632.00	16473.00	213000	20230726	-30.00	75400	20221226	97.75	213000	-30.00	20230726	76300	95.41	20230105	213000	-30.00	20230726	75400	97.75	20221226	4.13	Y	121600	500	59 억		603079	N	N	11207	N	00	N
107	20230908	150637	57	100.00	KSQ150		화학	N	N	N	N		N	149000	1800	2	1.22	14790130100	99341	65.04	147900	150900	147500	191300	103100	147200	148883.00	5.05	-185	284	153600	150400	148600	145400	143600	149500	144500	60	44100	500	105980	100	1	11937817	17787	91.30	9.05	12	0.83	1632.00	16473.00	213000	20230726	-30.05	75400	20221226	97.61	213000	-30.05	20230726	76300	95.28	20230105	213000	-30.05	20230726	75400	97.61	20221226	4.13	Y	121600	500	59 억		603079	N	N	12517	N	00	N
108	20230908	140632	57	100.00	KSQ150		화학	N	N	N	N		N	148000	800	2	0.54	12616568000	84691	55.45	147900	150900	147500	191300	103100	147200	148972.46	5.05	-185	-2016	153600	150400	148600	145400	143600	149500	144500	60	44100	500	105980	100	1	11937817	17668	90.69	8.98	12	0.71	1632.00	16473.00	213000	20230726	-30.52	75400	20221226	96.29	213000	-30.52	20230726	76300	93.97	20230105	213000	-30.52	20230726	75400	96.29	20221226	4.13	Y	121600	500	59 억		603079	N	N	12517	N	00	N
109	20230908	130638	57	100.00	KSQ150		화학	N	N	N	N		N	148100	900	2	0.61	11256297900	75520	49.44	147900	150900	147500	191300	103100	147200	149051.36	5.05	-185	-1936	153600	150400	148600	145400	143600	149500	144500	60	44100	500	105980	100	1	11937817	17680	90.75	8.99	12	0.63	1632.00	16473.00	213000	20230726	-30.47	75400	20221226	96.42	213000	-30.47	20230726	76300	94.10	20230105	213000	-30.47	20230726	75400	96.42	20221226	4.13	Y	121600	500	59 억		603079	N	N	12517	N	00	N
110	20230908	120646	57	100.00	KSQ150		화학	N	N	N	N		N	148300	1100	2	0.75	9573095200	64149	42.00	147900	150900	147600	191300	103100	147200	149233.23	5.05	-185	1755	153600	150400	148600	145400	143600	149500	144500	60	44100	500	105980	100	1	11937817	17704	90.87	9.00	12	0.54	1632.00	16473.00	213000	20230726	-30.38	75400	20221226	96.68	213000	-30.38	20230726	76300	94.36	20230105	213000	-30.38	20230726	75400	96.68	20221226	4.13	Y	121600	500	59 억		603079	N	N	12517	N	00	N
111	20230908	110642	57	100.00	KSQ150		화학	N	N	N	N		N	148600	1400	2	0.95	8099120600	54254	35.52	147900	150900	147600	191300	103100	147200	149282.81	5.05	-185	971	153600	150400	148600	145400	143600	149500	144500	60	44100	500	105980	100	1	11937817	17740	91.05	9.02	12	0.45	1632.00	16473.00	213000	20230726	-30.23	75400	20221226	97.08	213000	-30.23	20230726	76300	94.76	20230105	213000	-30.23	20230726	75400	97.08	20221226	4.13	Y	121600	500	59 억		603079	N	N	12517	N	00	N
112	20230908	100634	57	100.00	KSQ150		화학	N	N	N	N		N	148500	1300	2	0.88	5729598600	38397	25.14	147900	150900	147600	191300	103100	147200	149221.69	5.05	-185	3591	153600	150400	148600	145400	143600	149500	144500	60	44100	500	105980	100	1	11937817	17728	90.99	9.01	12	0.32	1632.00	16473.00	213000	20230726	-30.28	75400	20221226	96.95	213000	-30.28	20230726	76300	94.63	20230105	213000	-30.28	20230726	75400	96.95	20221226	4.13	Y	121600	500	59 억		603079	N	N	12517	N	00	N
113	20230908	090638	57	100.00	KSQ150		화학	N	N	N	N		N	149900	2700	2	1.83	861925100	5789	3.79	147900	150100	147800	191300	103100	147200	148899.84	5.05	-185	1758	153600	150400	148600	145400	143600	149500	144500	60	44100	500	105980	100	1	11937817	17895	91.85	9.10	12	0.05	1632.00	16473.00	213000	20230726	-29.62	75400	20221226	98.81	213000	-29.62	20230726	76300	96.46	20230105	213000	-29.62	20230726	75400	98.81	20221226	4.13	Y	121600	500	59 억		603079	N	N	12517	N	00	N
114	20230907	160629	57	100.00	KSQ150		화학	N	N	N	N		N	147200	-4600	5	-3.03	22318664300	150368	119.11	151800	151800	146800	197300	106300	151800	148431.66	5.03	-46	5910	157933	154866	152833	149766	147733	153850	148750	60	45500	500	109290	100	1	11937817	17572	90.20	8.94	12	1.26	1632.00	16473.00	213000	20230726	-30.89	75400	20221226	95.23	213000	-30.89	20230726	76300	92.92	20230105	213000	-30.89	20230726	75400	95.23	20221226	4.14	Y	121600	500	59 억		599994	N	N	12517	N	00	N
115	20230907	150635	57	100.00	KSQ150		화학	N	N	N	N		N	147100	-4700	5	-3.10	20954180200	141105	111.78	151800	151800	146800	197300	106300	151800	148500.22	5.03	-46	5194	157933	154866	152833	149766	147733	153850	148750	60	45500	500	109290	100	1	11937817	17561	90.13	8.93	12	1.18	1632.00	16473.00	213000	20230726	-30.94	75400	20221226	95.09	213000	-30.94	20230726	76300	92.79	20230105	213000	-30.94	20230726	75400	95.09	20221226	4.14	Y	121600	500	59 억		599994	N	N	9675	N	00	N
116	20230907	140630	57	100.00	KSQ150		화학	N	N	N	N		N	147200	-4600	5	-3.03	18584318900	125014	99.03	151800	151800	146800	197300	106300	151800	148657.47	5.03	-46	3315	157933	154866	152833	149766	147733	153850	148750	60	45500	500	109290	100	1	11937817	17572	90.20	8.94	12	1.05	1632.00	16473.00	213000	20230726	-30.89	75400	20221226	95.23	213000	-30.89	20230726	76300	92.92	20230105	213000	-30.89	20230726	75400	95.23	20221226	4.14	Y	121600	500	59 억		599994	N	N	9675	N	00	N
117	20230907	130629	57	100.00	KSQ150		화학	N	N	N	N		N	148200	-3600	5	-2.37	13953587400	93584	74.13	151800	151800	147500	197300	106300	151800	149101.79	5.03	-46	6504	157933	154866	152833	149766	147733	153850	148750	60	45500	500	109290	100	1	11937817	17692	90.81	9.00	12	0.78	1632.00	16473.00	213000	20230726	-30.42	75400	20221226	96.55	213000	-30.42	20230726	76300	94.23	20230105	213000	-30.42	20230726	75400	96.55	20221226	4.14	Y	121600	500	59 억		599994	N	N	9675	N	00	N
118	20230907	120637	57	100.00	KSQ150		화학	N	N	N	N		N	148800	-3000	5	-1.98	12534251000	84039	66.57	151800	151800	147500	197300	106300	151800	149147.49	5.03	-46	8195	157933	154866	152833	149766	147733	153850	148750	60	45500	500	109290	100	1	11937817	17763	91.18	9.03	12	0.70	1632.00	16473.00	213000	20230726	-30.14	75400	20221226	97.35	213000	-30.14	20230726	76300	95.02	20230105	213000	-30.14	20230726	75400	97.35	20221226	4.14	Y	121600	500	59 억		599994	N	N	9675	N	00	N
119	20230907	110635	57	100.00	KSQ150		화학	N	N	N	N		N	149200	-2600	5	-1.71	11276224500	75604	59.89	151800	151800	147500	197300	106300	151800	149147.92	5.03	-46	7460	157933	154866	152833	149766	147733	153850	148750	60	45500	500	109290	100	1	11937817	17811	91.42	9.06	12	0.63	1632.00	16473.00	213000	20230726	-29.95	75400	20221226	97.88	213000	-29.95	20230726	76300	95.54	20230105	213000	-29.95	20230726	75400	97.88	20221226	4.14	Y	121600	500	59 억		599994	N	N	9675	N	00	N
120	20230907	100633	57	100.00	KSQ150		화학	N	N	N	N		N	148600	-3200	5	-2.11	7288311000	48730	38.60	151800	151800	148000	197300	106300	151800	149564.40	5.03	-46	733	157933	154866	152833	149766	147733	153850	148750	60	45500	500	109290	100	1	11937817	17740	91.05	9.02	12	0.41	1632.00	16473.00	213000	20230726	-30.23	75400	20221226	97.08	213000	-30.23	20230726	76300	94.76	20230105	213000	-30.23	20230726	75400	97.08	20221226	4.14	Y	121600	500	59 억		599994	N	N	9675	N	00	N
121	20230907	090642	57	100.00	KSQ150		화학	N	N	N	N		N	150600	-1200	5	-0.79	854912000	5658	4.48	151800	151800	150600	197300	106300	151800	151095.80	5.03	-46	420	157933	154866	152833	149766	147733	153850	148750	60	45500	500	109290	100	1	11937817	17978	92.28	9.14	12	0.05	1632.00	16473.00	213000	20230726	-29.30	75400	20221226	99.73	213000	-29.30	20230726	76300	97.38	20230105	213000	-29.30	20230726	75400	99.73	20221226	4.14	Y	121600	500	59 억		599994	N	N	9675	N	00	N
122	20230906	160630	57	100.00	KSQ150		화학	N	N	N	N		N	151800	-2500	5	-1.62	19231280000	125162	83.83	155000	155900	150800	200500	108100	154300	153654.08	5.11	103	-9413	159233	156766	154333	151866	149433	158000	153100	60	46200	500	111090	100	1	11937817	18122	93.01	9.22	12	1.05	1632.00	16473.00	213000	20230726	-28.73	75400	20221226	101.33	213000	-28.73	20230726	76300	98.95	20230105	213000	-28.73	20230726	75400	101.33	20221226	4.22	Y	121600	500	59 억		610130	N	N	9645	N	00	N
123	20230906	150632	57	100.00	KSQ150		화학	N	N	N	N		N	151700	-2600	5	-1.69	17935949200	116608	78.10	155000	155900	150900	200500	108100	154300	153813.62	5.11	103	-9289	159233	156766	154333	151866	149433	158000	153100	60	46200	500	111090	100	1	11937817	18110	92.95	9.21	12	0.98	1632.00	16473.00	213000	20230726	-28.78	75400	20221226	101.19	213000	-28.78	20230726	76300	98.82	20230105	213000	-28.78	20230726	75400	101.19	20221226	4.22	Y	121600	500	59 억		610130	N	N	7386	N	00	N
124	20230906	140632	57	100.00	KSQ150		화학	N	N	N	N		N	153400	-900	5	-0.58	14159391300	91782	61.47	155000	155900	153100	200500	108100	154300	154271.95	5.11	103	-3359	159233	156766	154333	151866	149433	158000	153100	60	46200	500	111090	100	1	11937817	18313	94.00	9.31	12	0.77	1632.00	16473.00	213000	20230726	-27.98	75400	20221226	103.45	213000	-27.98	20230726	76300	101.05	20230105	213000	-27.98	20230726	75400	103.45	20221226	4.22	Y	121600	500	59 억		610130	N	N	7386	N	00	N
125	20230906	130625	57	100.00	KSQ150		화학	N	N	N	N		N	153700	-600	5	-0.39	12900391400	83584	55.98	155000	155900	153100	200500	108100	154300	154340.49	5.11	103	-2887	159233	156766	154333	151866	149433	158000	153100	60	46200	500	111090	100	1	11937817	18348	94.18	9.33	12	0.70	1632.00	16473.00	213000	20230726	-27.84	75400	20221226	103.85	213000	-27.84	20230726	76300	101.44	20230105	213000	-27.84	20230726	75400	103.85	20221226	4.22	Y	121600	500	59 억		610130	N	N	7386	N	00	N
126	20230906	120637	57	100.00	KSQ150		화학	N	N	N	N		N	153700	-600	5	-0.39	11256383300	72865	48.80	155000	155900	153200	200500	108100	154300	154482.98	5.11	103	-1769	159233	156766	154333	151866	149433	158000	153100	60	46200	500	111090	100	1	11937817	18348	94.18	9.33	12	0.61	1632.00	16473.00	213000	20230726	-27.84	75400	20221226	103.85	213000	-27.84	20230726	76300	101.44	20230105	213000	-27.84	20230726	75400	103.85	20221226	4.22	Y	121600	500	59 억		610130	N	N	7386	N	00	N
127	20230906	110639	57	100.00	KSQ150		화학	N	N	N	N		N	154100	-200	5	-0.13	9502049400	61462	41.17	155000	155900	153200	200500	108100	154300	154600.90	5.11	103	-859	159233	156766	154333	151866	149433	158000	153100	60	46200	500	111090	100	1	11937817	18396	94.42	9.35	12	0.51	1632.00	16473.00	213000	20230726	-27.65	75400	20221226	104.38	213000	-27.65	20230726	76300	101.97	20230105	213000	-27.65	20230726	75400	104.38	20221226	4.22	Y	121600	500	59 억		610130	N	N	7386	N	00	N
128	20230906	100617	57	100.00	KSQ150		화학	N	N	N	N		N	155200	900	2	0.58	7226977800	46741	31.31	155000	155900	153200	200500	108100	154300	154618.23	5.11	103	-1882	159233	156766	154333	151866	149433	158000	153100	60	46200	500	111090	100	1	11937817	18527	95.10	9.42	12	0.39	1632.00	16473.00	213000	20230726	-27.14	75400	20221226	105.84	213000	-27.14	20230726	76300	103.41	20230105	213000	-27.14	20230726	75400	105.84	20221226	4.22	Y	121600	500	59 억		610130	N	N	7386	N	00	N
129	20230906	090624	57	100.00	KSQ150		화학	N	N	N	N		N	155000	700	2	0.45	1594183000	10321	6.91	155000	155600	153200	200500	108100	154300	154461.76	5.11	103	-1778	159233	156766	154333	151866	149433	158000	153100	60	46200	500	111090	100	1	11937817	18504	94.98	9.41	12	0.09	1632.00	16473.00	213000	20230726	-27.23	75400	20221226	105.57	213000	-27.23	20230726	76300	103.15	20230105	213000	-27.23	20230726	75400	105.57	20221226	4.22	Y	121600	500	59 억		610130	N	N	7386	N	00	N
130	20230905	160624	57	100.00	KSQ150		화학	N	N	N	N		N	154300	1300	2	0.85	22770287800	147758	82.26	153400	156800	151900	198900	107100	153000	154105.22	4.99	83	13793	160200	156600	151300	147700	142400	158400	149500	60	45900	500	110160	100	1	11937817	18420	94.55	9.37	12	1.24	1632.00	16473.00	213000	20230726	-27.56	75400	20221226	104.64	213000	-27.56	20230726	76300	102.23	20230105	213000	-27.56	20230726	75400	104.64	20221226	4.18	Y	121600	500	59 억		595212	N	N	7286	N	00	N
131	20230905	150635	57	100.00	KSQ150		화학	N	N	N	N		N	154500	1500	2	0.98	21872126600	141940	79.02	153400	156800	151900	198900	107100	153000	154094.59	4.99	83	12235	160200	156600	151300	147700	142400	158400	149500	60	45900	500	110160	100	1	11937817	18444	94.67	9.38	12	1.19	1632.00	16473.00	213000	20230726	-27.46	75400	20221226	104.91	213000	-27.46	20230726	76300	102.49	20230105	213000	-27.46	20230726	75400	104.91	20221226	4.18	Y	121600	500	59 억		595212	N	N	11363	N	00	N
132	20230905	140634	57	100.00	KSQ150		화학	N	N	N	N		N	155000	2000	2	1.31	19630412400	127466	70.96	153400	156800	151900	198900	107100	153000	154005.51	4.99	83	13210	160200	156600	151300	147700	142400	158400	149500	60	45900	500	110160	100	1	11937817	18504	94.98	9.41	12	1.07	1632.00	16473.00	213000	20230726	-27.23	75400	20221226	105.57	213000	-27.23	20230726	76300	103.15	20230105	213000	-27.23	20230726	75400	105.57	20221226	4.18	Y	121600	500	59 억		595212	N	N	11363	N	00	N
133	20230905	130614	57	100.00	KSQ150		화학	N	N	N	N		N	154100	1100	2	0.72	13559747200	88420	49.22	153400	154500	151900	198900	107100	153000	153356.33	4.99	83	6530	160200	156600	151300	147700	142400	158400	149500	60	45900	500	110160	100	1	11937817	18396	94.42	9.35	12	0.74	1632.00	16473.00	213000	20230726	-27.65	75400	20221226	104.38	213000	-27.65	20230726	76300	101.97	20230105	213000	-27.65	20230726	75400	104.38	20221226	4.18	Y	121600	500	59 억		595212	N	N	11363	N	00	N
134	20230905	120621	57	100.00	KSQ150		화학	N	N	N	N		N	153300	300	2	0.20	11669513500	76135	42.38	153400	154500	151900	198900	107100	153000	153274.16	4.99	83	4906	160200	156600	151300	147700	142400	158400	149500	60	45900	500	110160	100	1	11937817	18301	93.93	9.31	12	0.64	1632.00	16473.00	213000	20230726	-28.03	75400	20221226	103.32	213000	-28.03	20230726	76300	100.92	20230105	213000	-28.03	20230726	75400	103.32	20221226	4.18	Y	121600	500	59 억		595212	N	N	11363	N	00	N
135	20230905	110626	57	100.00	KSQ150		화학	N	N	N	N		N	153000	0	3	0.00	9882485500	64457	35.88	153400	154500	151900	198900	107100	153000	153319.31	4.99	83	3960	160200	156600	151300	147700	142400	158400	149500	60	45900	500	110160	100	1	11937817	18265	93.75	9.29	12	0.54	1632.00	16473.00	213000	20230726	-28.17	75400	20221226	102.92	213000	-28.17	20230726	76300	100.52	20230105	213000	-28.17	20230726	75400	102.92	20221226	4.18	Y	121600	500	59 억		595212	N	N	11363	N	00	N
136	20230905	100617	57	100.00	KSQ150		화학	N	N	N	N		N	153500	500	2	0.33	7111256500	46351	25.80	153400	154500	151900	198900	107100	153000	153422.35	4.99	83	3381	160200	156600	151300	147700	142400	158400	149500	60	45900	500	110160	100	1	11937817	18325	94.06	9.32	12	0.39	1632.00	16473.00	213000	20230726	-27.93	75400	20221226	103.58	213000	-27.93	20230726	76300	101.18	20230105	213000	-27.93	20230726	75400	103.58	20221226	4.18	Y	121600	500	59 억		595212	N	N	11363	N	00	N
137	20230905	090617	57	100.00	KSQ150		화학	N	N	N	N		N	153600	600	2	0.39	1513857400	9886	5.50	153400	154100	151900	198900	107100	153000	153132.16	4.99	83	-2254	160200	156600	151300	147700	142400	158400	149500	60	45900	500	110160	100	1	11937817	18336	94.12	9.32	12	0.08	1632.00	16473.00	213000	20230726	-27.89	75400	20221226	103.71	213000	-27.89	20230726	76300	101.31	20230105	213000	-27.89	20230726	75400	103.71	20221226	4.18	Y	121600	500	59 억		595212	N	N	11363	N	00	N
138	20230904	160616	57	100.00	KSQ150		화학	N	N	N	N		N	153000	3000	2	2.00	26919509100	178482	79.65	146900	154900	146000	195000	105000	150000	150815.92	4.71	0	30118	160133	155066	152533	147466	144933	153800	146200	60	45000	500	108000	100	1	11937817	18265	93.75	9.29	12	1.50	1632.00	16473.00	213000	20230726	-28.17	75400	20221226	102.92	213000	-28.17	20230726	76300	100.52	20230105	213000	-28.17	20230726	75400	102.92	20221226	4.18	Y	121600	500	59 억		562714	N	N	11347	N	00	N
139	20230904	150608	57	100.00	KSQ150		화학	N	N	N	N		N	153400	3400	2	2.27	25374924300	168379	75.14	146900	154900	146000	195000	105000	150000	150701.38	4.71	0	27230	160133	155066	152533	147466	144933	153800	146200	60	45000	500	108000	100	1	11937817	18313	94.00	9.31	12	1.41	1632.00	16473.00	213000	20230726	-27.98	75400	20221226	103.45	213000	-27.98	20230726	76300	101.05	20230105	213000	-27.98	20230726	75400	103.45	20221226	4.18	Y	121600	500	59 억		562714	N	N	31208	N	00	N
140	20230904	140602	57	100.00	KSQ150		화학	N	N	N	N		N	151900	1900	2	1.27	19847618000	132324	59.05	146900	152600	146000	195000	105000	150000	149992.58	4.71	0	20379	160133	155066	152533	147466	144933	153800	146200	60	45000	500	108000	100	1	11937817	18134	93.08	9.22	12	1.11	1632.00	16473.00	213000	20230726	-28.69	75400	20221226	101.46	213000	-28.69	20230726	76300	99.08	20230105	213000	-28.69	20230726	75400	101.46	20221226	4.18	Y	121600	500	59 억		562714	N	N	31208	N	00	N
141	20230904	130613	57	100.00	KSQ150		화학	N	N	N	N		N	151400	1400	2	0.93	16559482400	110673	49.39	146900	151700	146000	195000	105000	150000	149625.20	4.71	0	20340	160133	155066	152533	147466	144933	153800	146200	60	45000	500	108000	100	1	11937817	18074	92.77	9.19	12	0.93	1632.00	16473.00	213000	20230726	-28.92	75400	20221226	100.80	213000	-28.92	20230726	76300	98.43	20230105	213000	-28.92	20230726	75400	100.80	20221226	4.18	Y	121600	500	59 억		562714	N	N	31208	N	00	N
142	20230904	120559	57	100.00	KSQ150		화학	N	N	N	N		N	150400	400	2	0.27	14015914800	93797	41.86	146900	151400	146000	195000	105000	150000	149427.98	4.71	0	13602	160133	155066	152533	147466	144933	153800	146200	60	45000	500	108000	100	1	11937817	17954	92.16	9.13	12	0.79	1632.00	16473.00	213000	20230726	-29.39	75400	20221226	99.47	213000	-29.39	20230726	76300	97.12	20230105	213000	-29.39	20230726	75400	99.47	20221226	4.18	Y	121600	500	59 억		562714	N	N	31208	N	00	N
143	20230904	110552	57	100.00	KSQ150		화학	N	N	N	N		N	150300	300	2	0.20	12719573500	85156	38.00	146900	151400	146000	195000	105000	150000	149367.66	4.71	0	12088	160133	155066	152533	147466	144933	153800	146200	60	45000	500	108000	100	1	11937817	17943	92.10	9.12	12	0.71	1632.00	16473.00	213000	20230726	-29.44	75400	20221226	99.34	213000	-29.44	20230726	76300	96.99	20230105	213000	-29.44	20230726	75400	99.34	20221226	4.18	Y	121600	500	59 억		562714	N	N	31208	N	00	N
144	20230904	100557	57	100.00	KSQ150		화학	N	N	N	N		N	149800	-200	5	-0.13	10168533000	68186	30.43	146900	151400	146000	195000	105000	150000	149128.92	4.71	0	8157	160133	155066	152533	147466	144933	153800	146200	60	45000	500	108000	100	1	11937817	17883	91.79	9.09	12	0.57	1632.00	16473.00	213000	20230726	-29.67	75400	20221226	98.67	213000	-29.67	20230726	76300	96.33	20230105	213000	-29.67	20230726	75400	98.67	20221226	4.18	Y	121600	500	59 억		562714	N	N	31208	N	00	N
145	20230904	090606	57	100.00	KSQ150		화학	N	N	N	N		N	149200	-800	5	-0.53	3148038100	21365	9.53	146900	149500	146000	195000	105000	150000	147341.46	4.71	0	6280	160133	155066	152533	147466	144933	153800	146200	60	45000	500	108000	100	1	11937817	17811	91.42	9.06	12	0.18	1632.00	16473.00	213000	20230726	-29.95	75400	20221226	97.88	213000	-29.95	20230726	76300	95.54	20230105	213000	-29.95	20230726	75400	97.88	20221226	4.18	Y	121600	500	59 억		562714	N	N	31208	N	00	N
146	20230901	160557	57	100.00	KSQ150		화학	N	N	N	N		N	150000	-7800	5	-4.94	33630480700	221823	78.22	157600	157600	150000	205000	110500	157800	151609.47	4.97	44	-39829	165133	161466	158333	154666	151533	163300	156500	60	47200	500	113610	100	1	11937817	17907	91.91	9.11	12	1.86	1632.00	16473.00	213000	20230726	-29.58	75400	20221226	98.94	213000	-29.58	20230726	76300	96.59	20230105	213000	-29.58	20230726	75400	98.94	20221226	4.27	Y	121600	500	59 억		593888	N	N	31208	N	00	N
147	20230901	150604	57	100.00	KSQ150		화학	N	N	N	N		N	150200	-7600	5	-4.82	31039022200	204552	72.13	157600	157600	150000	205000	110500	157800	151738.27	4.97	44	-38734	165133	161466	158333	154666	151533	163300	156500	60	47200	500	113610	100	1	11937817	17931	92.03	9.12	12	1.71	1632.00	16473.00	213000	20230726	-29.48	75400	20221226	99.20	213000	-29.48	20230726	76300	96.85	20230105	213000	-29.48	20230726	75400	99.20	20221226	4.27	Y	121600	500	59 억		593888	N	N	25614	N	00	N
148	20230901	140607	57	100.00	KSQ150		화학	N	N	N	N		N	150800	-7000	5	-4.44	26643275400	175321	61.83	157600	157600	150000	205000	110500	157800	151964.94	4.97	44	-33765	165133	161466	158333	154666	151533	163300	156500	60	47200	500	113610	100	1	11937817	18002	92.40	9.15	12	1.47	1632.00	16473.00	213000	20230726	-29.20	75400	20221226	100.00	213000	-29.20	20230726	76300	97.64	20230105	213000	-29.20	20230726	75400	100.00	20221226	4.27	Y	121600	500	59 억		593888	N	N	25614	N	00	N
149	20230901	130552	57	100.00	KSQ150		화학	N	N	N	N		N	150700	-7100	5	-4.50	24528020000	161287	56.88	157600	157600	150000	205000	110500	157800	152073.02	4.97	44	-32413	165133	161466	158333	154666	151533	163300	156500	60	47200	500	113610	100	1	11937817	17990	92.34	9.15	12	1.35	1632.00	16473.00	213000	20230726	-29.25	75400	20221226	99.87	213000	-29.25	20230726	76300	97.51	20230105	213000	-29.25	20230726	75400	99.87	20221226	4.27	Y	121600	500	59 억		593888	N	N	25614	N	00	N
150	20230901	120556	57	100.00	KSQ150		화학	N	N	N	N		N	150500	-7300	5	-4.63	22808988200	149880	52.85	157600	157600	150000	205000	110500	157800	152177.62	4.97	44	-32246	165133	161466	158333	154666	151533	163300	156500	60	47200	500	113610	100	1	11937817	17966	92.22	9.14	12	1.26	1632.00	16473.00	213000	20230726	-29.34	75400	20221226	99.60	213000	-29.34	20230726	76300	97.25	20230105	213000	-29.34	20230726	75400	99.60	20221226	4.27	Y	121600	500	59 억		593888	N	N	25614	N	00	N
151	20230901	110558	57	100.00	KSQ150		화학	N	N	N	N		N	151600	-6200	5	-3.93	19795223600	129901	45.81	157600	157600	150000	205000	110500	157800	152382.50	4.97	44	-25691	165133	161466	158333	154666	151533	163300	156500	60	47200	500	113610	100	1	11937817	18098	92.89	9.20	12	1.09	1632.00	16473.00	213000	20230726	-28.83	75400	20221226	101.06	213000	-28.83	20230726	76300	98.69	20230105	213000	-28.83	20230726	75400	101.06	20221226	4.27	Y	121600	500	59 억		593888	N	N	25614	N	00	N
152	20230901	100555	57	100.00	KSQ150		화학	N	N	N	N		N	151100	-6700	5	-4.25	14374999100	93958	33.13	157600	157600	151000	205000	110500	157800	152988.35	4.97	44	-20042	165133	161466	158333	154666	151533	163300	156500	60	47200	500	113610	100	1	11937817	18038	92.59	9.17	12	0.79	1632.00	16473.00	213000	20230726	-29.06	75400	20221226	100.40	213000	-29.06	20230726	76300	98.03	20230105	213000	-29.06	20230726	75400	100.40	20221226	4.27	Y	121600	500	59 억		593888	N	N	25614	N	00	N
153	20230901	090545	57	100.00	KSQ150		화학	N	N	N	N		N	154600	-3200	5	-2.03	2352951400	15101	5.33	157600	157600	154500	205000	110500	157800	155799.97	4.97	44	-6310	165133	161466	158333	154666	151533	163300	156500	60	47200	500	113610	100	1	11937817	18456	94.73	9.39	12	0.13	1632.00	16473.00	213000	20230726	-27.42	75400	20221226	105.04	213000	-27.42	20230726	76300	102.62	20230105	213000	-27.42	20230726	75400	105.04	20221226	4.27	Y	121600	500	59 억		593888	N	N	25614	N	00	N