KissMeData/348370/price/prices-20240601.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	20240628	161233	57	100.00	KSQ150		화학	N	N	N	N		Y	225000	-8500	5	-3.64	69789973000	306257	38.89	233000	239500	222000	303500	163500	233500	227887.65	9.89	0	-7226	258500	246000	228500	216000	198500	252250	222250	102	70000	500	168120	500	1	20330547	45744	-79.73	14.69	12	1.51	-2822.00	15316.00	394500	20240408	-42.97	49300	20231102	356.39	394500	-42.97	20240408	78800	185.53	20240104	394500	-42.97	20240408	49300	356.39	20231102	0.78	N	348370	500	101 억		2011246	N	N	590	N	00	N
3	20240628	151247	57	100.00	KSQ150		화학	N	N	N	N		Y	222500	-11000	5	-4.71	66665721000	292313	37.12	233000	239500	222000	303500	163500	233500	228062.24	9.89	0	-9804	258500	246000	228500	216000	198500	252250	222250	102	70000	500	168120	500	1	20330547	45235	-78.84	14.53	12	1.44	-2822.00	15316.00	394500	20240408	-43.60	49300	20231102	351.32	394500	-43.60	20240408	78800	182.36	20240104	394500	-43.60	20240408	49300	351.32	20231102	0.78	N	348370	500	101 억		2011246	N	N	579	N	00	N
4	20240628	141246	57	100.00	KSQ150		화학	N	N	N	N		Y	223500	-10000	5	-4.28	60137103500	263053	33.40	233000	239500	222000	303500	163500	233500	228611.56	9.89	0	-9382	258500	246000	228500	216000	198500	252250	222250	102	70000	500	168120	500	1	20330547	45439	-79.20	14.59	12	1.29	-2822.00	15316.00	394500	20240408	-43.35	49300	20231102	353.35	394500	-43.35	20240408	78800	183.63	20240104	394500	-43.35	20240408	49300	353.35	20231102	0.78	N	348370	500	101 억		2011246	N	N	579	N	00	N
5	20240628	131244	57	100.00	KSQ150		화학	N	N	N	N		Y	223500	-10000	5	-4.28	55100322000	240481	30.54	233000	239500	222500	303500	163500	233500	229124.92	9.89	0	-7032	258500	246000	228500	216000	198500	252250	222250	102	70000	500	168120	500	1	20330547	45439	-79.20	14.59	12	1.18	-2822.00	15316.00	394500	20240408	-43.35	49300	20231102	353.35	394500	-43.35	20240408	78800	183.63	20240104	394500	-43.35	20240408	49300	353.35	20231102	0.78	N	348370	500	101 억		2011246	N	N	579	N	00	N
6	20240628	121242	57	100.00	KSQ150		화학	N	N	N	N		Y	224500	-9000	5	-3.85	51253379000	223356	28.36	233000	239500	222500	303500	163500	233500	229468.91	9.89	0	-1999	258500	246000	228500	216000	198500	252250	222250	102	70000	500	168120	500	1	20330547	45642	-79.55	14.66	12	1.10	-2822.00	15316.00	394500	20240408	-43.09	49300	20231102	355.38	394500	-43.09	20240408	78800	184.90	20240104	394500	-43.09	20240408	49300	355.38	20231102	0.78	N	348370	500	101 억		2011246	N	N	579	N	00	N
7	20240628	111221	57	100.00	KSQ150		화학	N	N	N	N		Y	226500	-7000	5	-3.00	41567829500	180117	22.87	233000	239500	223000	303500	163500	233500	230781.92	9.89	0	607	258500	246000	228500	216000	198500	252250	222250	102	70000	500	168120	500	1	20330547	46049	-80.26	14.79	12	0.89	-2822.00	15316.00	394500	20240408	-42.59	49300	20231102	359.43	394500	-42.59	20240408	78800	187.44	20240104	394500	-42.59	20240408	49300	359.43	20231102	0.78	N	348370	500	101 억		2011246	N	N	579	N	00	N
8	20240628	101218	57	100.00	KSQ150		화학	N	N	N	N		Y	228500	-5000	5	-2.14	28515823500	122349	15.54	233000	239500	227500	303500	163500	233500	233069.42	9.89	0	-8141	258500	246000	228500	216000	198500	252250	222250	102	70000	500	168120	500	1	20330547	46455	-80.97	14.92	12	0.60	-2822.00	15316.00	394500	20240408	-42.08	49300	20231102	363.49	394500	-42.08	20240408	78800	189.97	20240104	394500	-42.08	20240408	49300	363.49	20231102	0.78	N	348370	500	101 억		2011246	N	N	579	N	00	N
9	20240628	091224	57	100.00	KSQ150		화학	N	N	N	N		Y	234500	1000	2	0.43	10934039500	46485	5.90	233000	239500	230500	303500	163500	233500	235217.62	9.89	0	-2628	258500	246000	228500	216000	198500	252250	222250	102	70000	500	168120	500	1	20330547	47675	-83.10	15.31	12	0.23	-2822.00	15316.00	394500	20240408	-40.56	49300	20231102	375.66	394500	-40.56	20240408	78800	197.59	20240104	394500	-40.56	20240408	49300	375.66	20231102	0.78	N	348370	500	101 억		2011246	N	N	579	N	00	N
10	20240627	161211	57	100.00	KSQ150		화학	N	N	N	N		Y	233500	18000	2	8.35	178492468000	782667	113.18	219000	241000	211000	280000	151000	215500	228051.96	10.27	0	-86922	236833	226166	217333	206666	197833	221750	202250	102	64500	500	155160	500	1	20330547	47472	-82.74	15.25	12	3.85	-2822.00	15316.00	394500	20240408	-40.81	49300	20231102	373.63	394500	-40.81	20240408	78800	196.32	20240104	394500	-40.81	20240408	49300	373.63	20231102	0.79	N	348370	500	101 억		2087115	N	N	579	N	00	N
11	20240627	151218	57	100.00	KSQ150		화학	N	N	N	N		Y	236500	21000	2	9.74	168775963000	741308	107.20	219000	241000	211000	280000	151000	215500	227673.31	10.27	0	-88983	236833	226166	217333	206666	197833	221750	202250	102	64500	500	155160	500	1	20330547	48082	-83.81	15.44	12	3.65	-2822.00	15316.00	394500	20240408	-40.05	49300	20231102	379.72	394500	-40.05	20240408	78800	200.13	20240104	394500	-40.05	20240408	49300	379.72	20231102	0.79	N	348370	500	101 억		2087115	N	N	476	N	00	N
12	20240627	141217	57	100.00	KSQ150		화학	N	N	N	N		Y	233500	18000	2	8.35	151556503500	667906	96.59	219000	241000	211000	280000	151000	215500	226913.04	10.27	0	-90819	236833	226166	217333	206666	197833	221750	202250	102	64500	500	155160	500	1	20330547	47472	-82.74	15.25	12	3.29	-2822.00	15316.00	394500	20240408	-40.81	49300	20231102	373.63	394500	-40.81	20240408	78800	196.32	20240104	394500	-40.81	20240408	49300	373.63	20231102	0.79	N	348370	500	101 억		2087115	N	N	476	N	00	N
13	20240627	131217	57	100.00	KSQ150		화학	N	N	N	N		Y	230500	15000	2	6.96	137225933000	606160	87.66	219000	241000	211000	280000	151000	215500	226385.79	10.27	0	-79220	236833	226166	217333	206666	197833	221750	202250	102	64500	500	155160	500	1	20330547	46862	-81.68	15.05	12	2.98	-2822.00	15316.00	394500	20240408	-41.57	49300	20231102	367.55	394500	-41.57	20240408	78800	192.51	20240104	394500	-41.57	20240408	49300	367.55	20231102	0.79	N	348370	500	101 억		2087115	N	N	476	N	00	N
14	20240627	121219	57	100.00	KSQ150		화학	N	N	N	N		Y	229000	13500	2	6.26	78269693500	354383	51.25	219000	232500	211000	280000	151000	215500	220861.98	10.27	0	-49585	236833	226166	217333	206666	197833	221750	202250	102	64500	500	155160	500	1	20330547	46557	-81.15	14.95	12	1.74	-2822.00	15316.00	394500	20240408	-41.95	49300	20231102	364.50	394500	-41.95	20240408	78800	190.61	20240104	394500	-41.95	20240408	49300	364.50	20231102	0.79	N	348370	500	101 억		2087115	N	N	476	N	00	N
15	20240627	111218	57	100.00	KSQ150		화학	N	N	N	N		Y	218000	2500	2	1.16	33338809000	155115	22.43	219000	219500	211000	280000	151000	215500	214929.60	10.27	0	-23369	236833	226166	217333	206666	197833	221750	202250	102	64500	500	155160	500	1	20330547	44321	-77.25	14.23	12	0.76	-2822.00	15316.00	394500	20240408	-44.74	49300	20231102	342.19	394500	-44.74	20240408	78800	176.65	20240104	394500	-44.74	20240408	49300	342.19	20231102	0.79	N	348370	500	101 억		2087115	N	N	476	N	00	N
16	20240627	101218	57	100.00	KSQ150		화학	N	N	N	N		Y	212500	-3000	5	-1.39	26658145500	124021	17.93	219000	219500	211000	280000	151000	215500	214948.61	10.27	0	-21697	236833	226166	217333	206666	197833	221750	202250	102	64500	500	155160	500	1	20330547	43202	-75.30	13.87	12	0.61	-2822.00	15316.00	394500	20240408	-46.13	49300	20231102	331.03	394500	-46.13	20240408	78800	169.67	20240104	394500	-46.13	20240408	49300	331.03	20231102	0.79	N	348370	500	101 억		2087115	N	N	476	N	00	N
17	20240627	091218	57	100.00	KSQ150		화학	N	N	N	N		Y	214000	-1500	5	-0.70	12333956500	56884	8.23	219000	219500	214000	280000	151000	215500	216826.63	10.27	0	-18174	236833	226166	217333	206666	197833	221750	202250	102	64500	500	155160	500	1	20330547	43507	-75.83	13.97	12	0.28	-2822.00	15316.00	394500	20240408	-45.75	49300	20231102	334.08	394500	-45.75	20240408	78800	171.57	20240104	394500	-45.75	20240408	49300	334.08	20231102	0.79	N	348370	500	101 억		2087115	N	N	476	N	00	N
18	20240626	161213	57	100.00	KSQ150		화학	N	N	N	N		Y	215500	-6500	5	-2.93	148141681000	686756	114.43	227500	228000	208500	288500	155500	222000	215712.43	9.77	0	98878	246333	234166	227333	215166	208333	230750	211750	102	66500	500	159840	500	1	20330547	43812	-76.36	14.07	12	3.38	-2822.00	15316.00	394500	20240408	-45.37	49300	20231102	337.12	394500	-45.37	20240408	78800	173.48	20240104	394500	-45.37	20240408	49300	337.12	20231102	0.81	N	348370	500	101 억		1986212	N	N	476	N	00	N
19	20240626	151217	57	100.00	KSQ150		화학	N	N	N	N		Y	216000	-6000	5	-2.70	141053647500	653794	108.94	227500	228000	208500	288500	155500	222000	215746.30	9.77	0	96745	246333	234166	227333	215166	208333	230750	211750	102	66500	500	159840	500	1	20330547	43914	-76.54	14.10	12	3.22	-2822.00	15316.00	394500	20240408	-45.25	49300	20231102	338.13	394500	-45.25	20240408	78800	174.11	20240104	394500	-45.25	20240408	49300	338.13	20231102	0.81	N	348370	500	101 억		1986212	N	N	704	N	00	N
20	20240626	141214	57	100.00	KSQ150		화학	N	N	N	N		Y	213500	-8500	5	-3.83	114559582000	530334	88.37	227500	228000	208500	288500	155500	222000	216014.00	9.77	0	87619	246333	234166	227333	215166	208333	230750	211750	102	66500	500	159840	500	1	20330547	43406	-75.66	13.94	12	2.61	-2822.00	15316.00	394500	20240408	-45.88	49300	20231102	333.06	394500	-45.88	20240408	78800	170.94	20240104	394500	-45.88	20240408	49300	333.06	20231102	0.81	N	348370	500	101 억		1986212	N	N	704	N	00	N
21	20240626	131215	57	100.00	KSQ150		화학	N	N	N	N		Y	211500	-10500	5	-4.73	86811228500	398368	66.38	227500	228000	211000	288500	155500	222000	217917.15	9.77	0	43075	246333	234166	227333	215166	208333	230750	211750	102	66500	500	159840	500	1	20330547	42999	-74.95	13.81	12	1.96	-2822.00	15316.00	394500	20240408	-46.39	49300	20231102	329.01	394500	-46.39	20240408	78800	168.40	20240104	394500	-46.39	20240408	49300	329.01	20231102	0.81	N	348370	500	101 억		1986212	N	N	704	N	00	N
22	20240626	121212	57	100.00	KSQ150		화학	N	N	N	N		Y	214000	-8000	5	-3.60	70462342500	321448	53.56	227500	228000	213500	288500	155500	222000	219202.91	9.77	0	22958	246333	234166	227333	215166	208333	230750	211750	102	66500	500	159840	500	1	20330547	43507	-75.83	13.97	12	1.58	-2822.00	15316.00	394500	20240408	-45.75	49300	20231102	334.08	394500	-45.75	20240408	78800	171.57	20240104	394500	-45.75	20240408	49300	334.08	20231102	0.81	N	348370	500	101 억		1986212	N	N	704	N	00	N
23	20240626	111215	57	100.00	KSQ150		화학	N	N	N	N		Y	217000	-5000	5	-2.25	57973086000	263417	43.89	227500	228000	215500	288500	155500	222000	220081.02	9.77	0	17889	246333	234166	227333	215166	208333	230750	211750	102	66500	500	159840	500	1	20330547	44117	-76.90	14.17	12	1.30	-2822.00	15316.00	394500	20240408	-44.99	49300	20231102	340.16	394500	-44.99	20240408	78800	175.38	20240104	394500	-44.99	20240408	49300	340.16	20231102	0.81	N	348370	500	101 억		1986212	N	N	704	N	00	N
24	20240626	101212	57	100.00	KSQ150		화학	N	N	N	N		Y	217000	-5000	5	-2.25	44000486500	199163	33.19	227500	228000	216000	288500	155500	222000	220927.00	9.77	0	8466	246333	234166	227333	215166	208333	230750	211750	102	66500	500	159840	500	1	20330547	44117	-76.90	14.17	12	0.98	-2822.00	15316.00	394500	20240408	-44.99	49300	20231102	340.16	394500	-44.99	20240408	78800	175.38	20240104	394500	-44.99	20240408	49300	340.16	20231102	0.81	N	348370	500	101 억		1986212	N	N	704	N	00	N
25	20240626	091216	57	100.00	KSQ150		화학	N	N	N	N		Y	224000	2000	2	0.90	16622717000	74727	12.45	227500	228000	216500	288500	155500	222000	222445.94	9.77	0	-5685	246333	234166	227333	215166	208333	230750	211750	102	66500	500	159840	500	1	20330547	45540	-79.38	14.63	12	0.37	-2822.00	15316.00	394500	20240408	-43.22	49300	20231102	354.36	394500	-43.22	20240408	78800	184.26	20240104	394500	-43.22	20240408	49300	354.36	20231102	0.81	N	348370	500	101 억		1986212	N	N	704	N	00	N
26	20240625	161211	57	100.00	KSQ150		화학	N	N	N	N		Y	222000	-14000	5	-5.93	134309654000	594268	72.22	231500	239500	220500	306500	165500	236000	226015.19	9.24	-11773	108147	272333	254166	243833	225666	215333	249000	220500	102	70500	500	169920	500	1	20330547	45134	-78.67	14.49	12	2.92	-2822.00	15316.00	394500	20240408	-43.73	49300	20231102	350.30	394500	-43.73	20240408	78800	181.73	20240104	394500	-43.73	20240408	49300	350.30	20231102	0.81	N	348370	500	101 억		1879466	N	N	704	N	00	N
27	20240625	151209	57	100.00	KSQ150		화학	N	N	N	N		Y	222000	-14000	5	-5.93	127541385500	563722	68.51	231500	239500	221000	306500	165500	236000	226248.02	9.24	-11773	104261	272333	254166	243833	225666	215333	249000	220500	102	70500	500	169920	500	1	20330547	45134	-78.67	14.49	12	2.77	-2822.00	15316.00	394500	20240408	-43.73	49300	20231102	350.30	394500	-43.73	20240408	78800	181.73	20240104	394500	-43.73	20240408	49300	350.30	20231102	0.81	N	348370	500	101 억		1879466	N	N	990	N	00	N
28	20240625	141213	57	100.00	KSQ150		화학	N	N	N	N		Y	225500	-10500	5	-4.45	114474452000	505157	61.39	231500	239500	221000	306500	165500	236000	226610.87	9.24	-11773	96537	272333	254166	243833	225666	215333	249000	220500	102	70500	500	169920	500	1	20330547	45845	-79.91	14.72	12	2.48	-2822.00	15316.00	394500	20240408	-42.84	49300	20231102	357.40	394500	-42.84	20240408	78800	186.17	20240104	394500	-42.84	20240408	49300	357.40	20231102	0.81	N	348370	500	101 억		1879466	N	N	990	N	00	N
29	20240625	131213	57	100.00	KSQ150		화학	N	N	N	N		Y	222000	-14000	5	-5.93	98167573000	431899	52.49	231500	239500	221500	306500	165500	236000	227292.07	9.24	-11773	71665	272333	254166	243833	225666	215333	249000	220500	102	70500	500	169920	500	1	20330547	45134	-78.67	14.49	12	2.12	-2822.00	15316.00	394500	20240408	-43.73	49300	20231102	350.30	394500	-43.73	20240408	78800	181.73	20240104	394500	-43.73	20240408	49300	350.30	20231102	0.81	N	348370	500	101 억		1879466	N	N	990	N	00	N
30	20240625	121216	57	100.00	KSQ150		화학	N	N	N	N		Y	224000	-12000	5	-5.08	83732306500	367118	44.61	231500	239500	222500	306500	165500	236000	228079.21	9.24	-11773	67357	272333	254166	243833	225666	215333	249000	220500	102	70500	500	169920	500	1	20330547	45540	-79.38	14.63	12	1.81	-2822.00	15316.00	394500	20240408	-43.22	49300	20231102	354.36	394500	-43.22	20240408	78800	184.26	20240104	394500	-43.22	20240408	49300	354.36	20231102	0.81	N	348370	500	101 억		1879466	N	N	990	N	00	N
31	20240625	111214	57	100.00	KSQ150		화학	N	N	N	N		Y	225000	-11000	5	-4.66	69416895000	303205	36.85	231500	239500	222500	306500	165500	236000	228942.81	9.24	-11773	47927	272333	254166	243833	225666	215333	249000	220500	102	70500	500	169920	500	1	20330547	45744	-79.73	14.69	12	1.49	-2822.00	15316.00	394500	20240408	-42.97	49300	20231102	356.39	394500	-42.97	20240408	78800	185.53	20240104	394500	-42.97	20240408	49300	356.39	20231102	0.81	N	348370	500	101 억		1879466	N	N	990	N	00	N
32	20240625	101212	57	100.00	KSQ150		화학	N	N	N	N		Y	226500	-9500	5	-4.03	47994916000	208162	25.30	231500	239500	224500	306500	165500	236000	230564.14	9.24	-11773	44963	272333	254166	243833	225666	215333	249000	220500	102	70500	500	169920	500	1	20330547	46049	-80.26	14.79	12	1.02	-2822.00	15316.00	394500	20240408	-42.59	49300	20231102	359.43	394500	-42.59	20240408	78800	187.44	20240104	394500	-42.59	20240408	49300	359.43	20231102	0.81	N	348370	500	101 억		1879466	N	N	990	N	00	N
33	20240625	091211	57	100.00	KSQ150		화학	N	N	N	N		Y	235000	-1000	5	-0.42	12221250500	51910	6.31	231500	239500	231500	306500	165500	236000	235431.08	9.24	-11773	16512	272333	254166	243833	225666	215333	249000	220500	102	70500	500	169920	500	1	20330547	47777	-83.27	15.34	12	0.26	-2822.00	15316.00	394500	20240408	-40.43	49300	20231102	376.67	394500	-40.43	20240408	78800	198.22	20240104	394500	-40.43	20240408	49300	376.67	20231102	0.81	N	348370	500	101 억		1879466	N	N	990	N	00	N
34	20240624	161212	57	100.00	KSQ150		화학	N	N	N	N		Y	236000	-30000	5	-11.28	198427320000	816662	171.84	259000	262000	233500	345500	186500	266000	242975.19	9.60	0	-33238	281333	273666	269333	261666	257333	277500	265500	102	79500	500	191520	500	1	20330547	47980	-83.63	15.41	12	4.02	-2822.00	15316.00	394500	20240408	-40.18	49300	20231102	378.70	394500	-40.18	20240408	78800	199.49	20240104	394500	-40.18	20240408	49300	378.70	20231102	0.81	N	348370	500	101 억		1952563	N	N	972	N	00	N
35	20240624	151208	57	100.00	KSQ150		화학	N	N	N	N		Y	238000	-28000	5	-10.53	191186619500	786034	165.40	259000	262000	233500	345500	186500	266000	243216.99	9.60	0	-36156	281333	273666	269333	261666	257333	277500	265500	102	79500	500	191520	500	1	20330547	48387	-84.34	15.54	12	3.87	-2822.00	15316.00	394500	20240408	-39.67	49300	20231102	382.76	394500	-39.67	20240408	78800	202.03	20240104	394500	-39.67	20240408	49300	382.76	20231102	0.81	N	348370	500	101 억		1952563	N	N	5932	N	00	N
36	20240624	141209	57	100.00	KSQ150		화학	N	N	N	N		Y	238000	-28000	5	-10.53	179843820000	738585	155.41	259000	262000	233500	345500	186500	266000	243484.69	9.60	0	-32554	281333	273666	269333	261666	257333	277500	265500	102	79500	500	191520	500	1	20330547	48387	-84.34	15.54	12	3.63	-2822.00	15316.00	394500	20240408	-39.67	49300	20231102	382.76	394500	-39.67	20240408	78800	202.03	20240104	394500	-39.67	20240408	49300	382.76	20231102	0.81	N	348370	500	101 억		1952563	N	N	5932	N	00	N
37	20240624	131207	57	100.00	KSQ150		화학	N	N	N	N		Y	238500	-27500	5	-10.34	149948062500	612159	128.81	259000	262000	238500	345500	186500	266000	244934.74	9.60	0	-35378	281333	273666	269333	261666	257333	277500	265500	102	79500	500	191520	500	1	20330547	48488	-84.51	15.57	12	3.01	-2822.00	15316.00	394500	20240408	-39.54	49300	20231102	383.77	394500	-39.54	20240408	78800	202.66	20240104	394500	-39.54	20240408	49300	383.77	20231102	0.81	N	348370	500	101 억		1952563	N	N	5932	N	00	N
38	20240624	121207	57	100.00	KSQ150		화학	N	N	N	N		Y	239500	-26500	5	-9.96	134287091500	546938	115.09	259000	262000	238500	345500	186500	266000	245509.14	9.60	0	-28536	281333	273666	269333	261666	257333	277500	265500	102	79500	500	191520	500	1	20330547	48692	-84.87	15.64	12	2.69	-2822.00	15316.00	394500	20240408	-39.29	49300	20231102	385.80	394500	-39.29	20240408	78800	203.93	20240104	394500	-39.29	20240408	49300	385.80	20231102	0.81	N	348370	500	101 억		1952563	N	N	5932	N	00	N
39	20240624	111210	57	100.00	KSQ150		화학	N	N	N	N		Y	240500	-25500	5	-9.59	99093376500	401596	84.50	259000	262000	238500	345500	186500	266000	246728.28	9.60	0	-27479	281333	273666	269333	261666	257333	277500	265500	102	79500	500	191520	500	1	20330547	48895	-85.22	15.70	12	1.98	-2822.00	15316.00	394500	20240408	-39.04	49300	20231102	387.83	394500	-39.04	20240408	78800	205.20	20240104	394500	-39.04	20240408	49300	387.83	20231102	0.81	N	348370	500	101 억		1952563	N	N	5932	N	00	N
40	20240624	101208	57	100.00	KSQ150		화학	N	N	N	N		Y	246000	-20000	5	-7.52	65584481500	263105	55.36	259000	262000	243000	345500	186500	266000	249243.75	9.60	0	-27807	281333	273666	269333	261666	257333	277500	265500	102	79500	500	191520	500	1	20330547	50013	-87.17	16.06	12	1.29	-2822.00	15316.00	394500	20240408	-37.64	49300	20231102	398.99	394500	-37.64	20240408	78800	212.18	20240104	394500	-37.64	20240408	49300	398.99	20231102	0.81	N	348370	500	101 억		1952563	N	N	5932	N	00	N
41	20240624	091208	57	100.00	KSQ150		화학	N	N	N	N		Y	248500	-17500	5	-6.58	24806255000	98043	20.63	259000	262000	245500	345500	186500	266000	252956.83	9.60	0	-5269	281333	273666	269333	261666	257333	277500	265500	102	79500	500	191520	500	1	20330547	50521	-88.06	16.22	12	0.48	-2822.00	15316.00	394500	20240408	-37.01	49300	20231102	404.06	394500	-37.01	20240408	78800	215.36	20240104	394500	-37.01	20240408	49300	404.06	20231102	0.81	N	348370	500	101 억		1952563	N	N	5932	N	00	N
42	20240621	161127	57	100.00	KSQ150		화학	N	N	N	N		Y	266000	-5000	5	-1.85	126415836500	471708	282.51	265500	277000	265000	352000	190000	271000	268001.19	9.39	0	40347	282666	276832	271666	265832	260666	276500	265500	102	81000	500	195120	500	1	20330547	54079	-94.26	17.37	12	2.32	-2822.00	15316.00	394500	20240408	-32.57	49300	20231102	439.55	394500	-32.57	20240408	78800	237.56	20240104	394500	-32.57	20240408	49300	439.55	20231102	0.81	N	348370	500	101 억		1908573	N	N	5771	N	00	N
43	20240621	151129	57	100.00	KSQ150		화학	N	N	N	N		Y	265500	-5500	5	-2.03	55162682000	203844	122.08	265500	277000	265000	352000	190000	271000	270612.13	9.39	0	40775	282666	276832	271666	265832	260666	276500	265500	102	81000	500	195120	500	1	20330547	53978	-94.08	17.33	12	1.00	-2822.00	15316.00	394500	20240408	-32.70	49300	20231102	438.54	394500	-32.70	20240408	78800	236.93	20240104	394500	-32.70	20240408	49300	438.54	20231102	0.81	N	348370	500	101 억		1908573	N	N	1375	N	00	N
44	20240621	141127	57	100.00	KSQ150		화학	N	N	N	N		Y	270500	-500	5	-0.18	41090345500	151282	90.60	265500	277000	265500	352000	190000	271000	271614.47	9.39	0	36243	282666	276832	271666	265832	260666	276500	265500	102	81000	500	195120	500	1	20330547	54994	-95.85	17.66	12	0.74	-2822.00	15316.00	394500	20240408	-31.43	49300	20231102	448.68	394500	-31.43	20240408	78800	243.27	20240104	394500	-31.43	20240408	49300	448.68	20231102	0.81	N	348370	500	101 억		1908573	N	N	1375	N	00	N
45	20240621	131128	57	100.00	KSQ150		화학	N	N	N	N		Y	271500	500	2	0.18	36865400000	135685	81.26	265500	277000	265500	352000	190000	271000	271698.71	9.39	0	34697	282666	276832	271666	265832	260666	276500	265500	102	81000	500	195120	500	1	20330547	55197	-96.21	17.73	12	0.67	-2822.00	15316.00	394500	20240408	-31.18	49300	20231102	450.71	394500	-31.18	20240408	78800	244.54	20240104	394500	-31.18	20240408	49300	450.71	20231102	0.81	N	348370	500	101 억		1908573	N	N	1375	N	00	N
46	20240621	121131	57	100.00	KSQ150		화학	N	N	N	N		Y	274000	3000	2	1.11	30711174500	113052	67.71	265500	277000	265500	352000	190000	271000	271655.63	9.39	0	27337	282666	276832	271666	265832	260666	276500	265500	102	81000	500	195120	500	1	20330547	55706	-97.09	17.89	12	0.56	-2822.00	15316.00	394500	20240408	-30.54	49300	20231102	455.78	394500	-30.54	20240408	78800	247.72	20240104	394500	-30.54	20240408	49300	455.78	20231102	0.81	N	348370	500	101 억		1908573	N	N	1375	N	00	N
47	20240621	111129	57	100.00	KSQ150		화학	N	N	N	N		Y	274000	3000	2	1.11	21830735500	80871	48.43	265500	274500	265500	352000	190000	271000	269944.42	9.39	0	16256	282666	276832	271666	265832	260666	276500	265500	102	81000	500	195120	500	1	20330547	55706	-97.09	17.89	12	0.40	-2822.00	15316.00	394500	20240408	-30.54	49300	20231102	455.78	394500	-30.54	20240408	78800	247.72	20240104	394500	-30.54	20240408	49300	455.78	20231102	0.81	N	348370	500	101 억		1908573	N	N	1375	N	00	N
48	20240621	101125	57	100.00	KSQ150		화학	N	N	N	N		Y	273000	2000	2	0.74	14427577000	53742	32.19	265500	273000	265500	352000	190000	271000	268457.30	9.39	0	5407	282666	276832	271666	265832	260666	276500	265500	102	81000	500	195120	500	1	20330547	55502	-96.74	17.82	12	0.26	-2822.00	15316.00	394500	20240408	-30.80	49300	20231102	453.75	394500	-30.80	20240408	78800	246.45	20240104	394500	-30.80	20240408	49300	453.75	20231102	0.81	N	348370	500	101 억		1908573	N	N	1375	N	00	N
49	20240621	091131	57	100.00	KSQ150		화학	N	N	N	N		Y	269000	-2000	5	-0.74	4320099500	16155	9.68	265500	270000	265500	352000	190000	271000	267402.94	9.39	0	595	282666	276832	271666	265832	260666	276500	265500	102	81000	500	195120	500	1	20330547	54689	-95.32	17.56	12	0.08	-2822.00	15316.00	394500	20240408	-31.81	49300	20231102	445.64	394500	-31.81	20240408	78800	241.37	20240104	394500	-31.81	20240408	49300	445.64	20231102	0.81	N	348370	500	101 억		1908573	N	N	1375	N	00	N
50	20240620	161123	57	100.00	KSQ150		화학	N	N	N	N		Y	271000	0	3	0.00	45028287000	165931	58.70	271000	277500	266500	352000	190000	271000	271369.12	9.24	0	-10320	281000	276000	270000	265000	259000	278500	267500	102	81000	500	195120	500	1	20330547	55096	-96.03	17.69	12	0.82	-2822.00	15316.00	394500	20240408	-31.31	49300	20231102	449.70	394500	-31.31	20240408	78800	243.91	20240104	394500	-31.31	20240408	49300	449.70	20231102	0.82	N	348370	500	101 억		1878946	N	N	1374	N	00	N
51	20240620	151119	57	100.00	KSQ150		화학	N	N	N	N		Y	271500	500	2	0.18	42727384500	157452	55.70	271000	277500	266500	352000	190000	271000	271368.23	9.24	0	-11547	281000	276000	270000	265000	259000	278500	267500	102	81000	500	195120	500	1	20330547	55197	-96.21	17.73	12	0.77	-2822.00	15316.00	394500	20240408	-31.18	49300	20231102	450.71	394500	-31.18	20240408	78800	244.54	20240104	394500	-31.18	20240408	49300	450.71	20231102	0.82	N	348370	500	101 억		1878946	N	N	1682	N	00	N
52	20240620	141125	57	100.00	KSQ150		화학	N	N	N	N		Y	267000	-4000	5	-1.48	29817666000	110085	38.94	271000	277500	267000	352000	190000	271000	270860.09	9.24	0	-10841	281000	276000	270000	265000	259000	278500	267500	102	81000	500	195120	500	1	20330547	54283	-94.61	17.43	12	0.54	-2822.00	15316.00	394500	20240408	-32.32	49300	20231102	441.58	394500	-32.32	20240408	78800	238.83	20240104	394500	-32.32	20240408	49300	441.58	20231102	0.82	N	348370	500	101 억		1878946	N	N	1682	N	00	N
53	20240620	131124	57	100.00	KSQ150		화학	N	N	N	N		Y	268000	-3000	5	-1.11	26893759500	99160	35.08	271000	277500	267500	352000	190000	271000	271216.32	9.24	0	-9176	281000	276000	270000	265000	259000	278500	267500	102	81000	500	195120	500	1	20330547	54486	-94.97	17.50	12	0.49	-2822.00	15316.00	394500	20240408	-32.07	49300	20231102	443.61	394500	-32.07	20240408	78800	240.10	20240104	394500	-32.07	20240408	49300	443.61	20231102	0.82	N	348370	500	101 억		1878946	N	N	1682	N	00	N
54	20240620	121122	57	100.00	KSQ150		화학	N	N	N	N		Y	269000	-2000	5	-0.74	22742935000	83677	29.60	271000	277500	268000	352000	190000	271000	271796.56	9.24	0	-3437	281000	276000	270000	265000	259000	278500	267500	102	81000	500	195120	500	1	20330547	54689	-95.32	17.56	12	0.41	-2822.00	15316.00	394500	20240408	-31.81	49300	20231102	445.64	394500	-31.81	20240408	78800	241.37	20240104	394500	-31.81	20240408	49300	445.64	20231102	0.82	N	348370	500	101 억		1878946	N	N	1682	N	00	N
55	20240620	111124	57	100.00	KSQ150		화학	N	N	N	N		Y	269500	-1500	5	-0.55	19740783500	72530	25.66	271000	277500	268000	352000	190000	271000	272177.83	9.24	0	-2818	281000	276000	270000	265000	259000	278500	267500	102	81000	500	195120	500	1	20330547	54791	-95.50	17.60	12	0.36	-2822.00	15316.00	394500	20240408	-31.69	49300	20231102	446.65	394500	-31.69	20240408	78800	242.01	20240104	394500	-31.69	20240408	49300	446.65	20231102	0.82	N	348370	500	101 억		1878946	N	N	1682	N	00	N
56	20240620	101126	57	100.00	KSQ150		화학	N	N	N	N		Y	269500	-1500	5	-0.55	17064056500	62614	22.15	271000	277500	268000	352000	190000	271000	272533.52	9.24	0	-2543	281000	276000	270000	265000	259000	278500	267500	102	81000	500	195120	500	1	20330547	54791	-95.50	17.60	12	0.31	-2822.00	15316.00	394500	20240408	-31.69	49300	20231102	446.65	394500	-31.69	20240408	78800	242.01	20240104	394500	-31.69	20240408	49300	446.65	20231102	0.82	N	348370	500	101 억		1878946	N	N	1682	N	00	N
57	20240620	091130	57	100.00	KSQ150		화학	N	N	N	N		Y	272000	1000	2	0.37	4212649500	15583	5.51	271000	273000	268000	352000	190000	271000	270326.16	9.24	0	-1689	281000	276000	270000	265000	259000	278500	267500	102	81000	500	195120	500	1	20330547	55299	-96.39	17.76	12	0.08	-2822.00	15316.00	394500	20240408	-31.05	49300	20231102	451.72	394500	-31.05	20240408	78800	245.18	20240104	394500	-31.05	20240408	49300	451.72	20231102	0.82	N	348370	500	101 억		1878946	N	N	1682	N	00	N
58	20240619	161117	57	100.00	KSQ150		화학	N	N	N	N		Y	271000	1500	2	0.56	75495259000	279833	97.84	266000	275000	264000	350000	189000	269500	269785.82	9.24	0	28216	281833	275666	272333	266166	262833	274000	264500	102	80500	500	194040	500	1	20330547	55096	-96.03	17.69	12	1.38	-2822.00	15316.00	394500	20240408	-31.31	49300	20231102	449.70	394500	-31.31	20240408	78800	243.91	20240104	394500	-31.31	20240408	49300	449.70	20231102	0.83	N	348370	500	101 억		1878418	N	N	1668	N	00	N
59	20240619	151119	57	100.00	KSQ150		화학	N	N	N	N		Y	270500	1000	2	0.37	72241005500	267822	93.64	266000	275000	264000	350000	189000	269500	269735.32	9.24	0	26703	281833	275666	272333	266166	262833	274000	264500	102	80500	500	194040	500	1	20330547	54994	-95.85	17.66	12	1.32	-2822.00	15316.00	394500	20240408	-31.43	49300	20231102	448.68	394500	-31.43	20240408	78800	243.27	20240104	394500	-31.43	20240408	49300	448.68	20231102	0.83	N	348370	500	101 억		1878418	N	N	5005	N	00	N
60	20240619	141128	57	100.00	KSQ150		화학	N	N	N	N		Y	270000	500	2	0.19	67014305000	248462	86.87	266000	275000	264000	350000	189000	269500	269716.69	9.24	0	22626	281833	275666	272333	266166	262833	274000	264500	102	80500	500	194040	500	1	20330547	54892	-95.68	17.63	12	1.22	-2822.00	15316.00	394500	20240408	-31.56	49300	20231102	447.67	394500	-31.56	20240408	78800	242.64	20240104	394500	-31.56	20240408	49300	447.67	20231102	0.83	N	348370	500	101 억		1878418	N	N	5005	N	00	N
61	20240619	131115	57	100.00	KSQ150		화학	N	N	N	N		Y	272500	3000	2	1.11	61397013000	227772	79.64	266000	275000	264000	350000	189000	269500	269554.75	9.24	0	24144	281833	275666	272333	266166	262833	274000	264500	102	80500	500	194040	500	1	20330547	55401	-96.56	17.79	12	1.12	-2822.00	15316.00	394500	20240408	-30.93	49300	20231102	452.74	394500	-30.93	20240408	78800	245.81	20240104	394500	-30.93	20240408	49300	452.74	20231102	0.83	N	348370	500	101 억		1878418	N	N	5005	N	00	N
62	20240619	121117	57	100.00	KSQ150		화학	N	N	N	N		Y	271000	1500	2	0.56	54614200000	202798	70.91	266000	275000	264000	350000	189000	269500	269303.25	9.24	0	19864	281833	275666	272333	266166	262833	274000	264500	102	80500	500	194040	500	1	20330547	55096	-96.03	17.69	12	1.00	-2822.00	15316.00	394500	20240408	-31.31	49300	20231102	449.70	394500	-31.31	20240408	78800	243.91	20240104	394500	-31.31	20240408	49300	449.70	20231102	0.83	N	348370	500	101 억		1878418	N	N	5005	N	00	N
63	20240619	111120	57	100.00	KSQ150		화학	N	N	N	N		Y	270500	1000	2	0.37	46452513000	172616	60.35	266000	275000	264000	350000	189000	269500	269108.52	9.24	0	20610	281833	275666	272333	266166	262833	274000	264500	102	80500	500	194040	500	1	20330547	54994	-95.85	17.66	12	0.85	-2822.00	15316.00	394500	20240408	-31.43	49300	20231102	448.68	394500	-31.43	20240408	78800	243.27	20240104	394500	-31.43	20240408	49300	448.68	20231102	0.83	N	348370	500	101 억		1878418	N	N	5005	N	00	N
64	20240619	101123	57	100.00	KSQ150		화학	N	N	N	N		Y	269000	-500	5	-0.19	38135775000	141649	49.53	266000	275000	264000	350000	189000	269500	269226.90	9.24	0	15418	281833	275666	272333	266166	262833	274000	264500	102	80500	500	194040	500	1	20330547	54689	-95.32	17.56	12	0.70	-2822.00	15316.00	394500	20240408	-31.81	49300	20231102	445.64	394500	-31.81	20240408	78800	241.37	20240104	394500	-31.81	20240408	49300	445.64	20231102	0.83	N	348370	500	101 억		1878418	N	N	5005	N	00	N
65	20240619	091126	57	100.00	KSQ150		화학	N	N	N	N		Y	272000	2500	2	0.93	13365748000	49865	17.43	266000	274000	264000	350000	189000	269500	268032.84	9.24	0	6135	281833	275666	272333	266166	262833	274000	264500	102	80500	500	194040	500	1	20330547	55299	-96.39	17.76	12	0.25	-2822.00	15316.00	394500	20240408	-31.05	49300	20231102	451.72	394500	-31.05	20240408	78800	245.18	20240104	394500	-31.05	20240408	49300	451.72	20231102	0.83	N	348370	500	101 억		1878418	N	N	5005	N	00	N
66	20240618	161113	57	100.00	KSQ150		화학	N	N	N	N		Y	269500	-6500	5	-2.36	76719942000	282907	39.02	278000	278500	269000	358500	193500	276000	271181.65	9.42	0	645	295666	285832	278166	268332	260666	282000	264500	97	82500	500	198720	500	1	19357890	52170	-95.50	17.60	12	1.46	-2822.00	15316.00	394500	20240408	-31.69	49300	20231102	446.65	394500	-31.69	20240408	78800	242.01	20240104	394500	-31.69	20240408	49300	446.65	20231102	0.85	N	348370	500	96 억		1822774	N	N	5005	N	00	N
67	20240618	151112	57	100.00	KSQ150		화학	N	N	N	N		Y	270500	-5500	5	-1.99	66851202500	246301	33.97	278000	278500	269000	358500	193500	276000	271414.76	9.42	0	-2975	295666	285832	278166	268332	260666	282000	264500	97	82500	500	198720	500	1	19357890	52363	-95.85	17.66	12	1.27	-2822.00	15316.00	394500	20240408	-31.43	49300	20231102	448.68	394500	-31.43	20240408	78800	243.27	20240104	394500	-31.43	20240408	49300	448.68	20231102	0.85	N	348370	500	96 억		1822774	N	N	4265	N	00	N
68	20240618	141116	57	100.00	KSQ150		화학	N	N	N	N		Y	269500	-6500	5	-2.36	55582993000	204732	28.23	278000	278500	269000	358500	193500	276000	271484.37	9.42	0	-5569	295666	285832	278166	268332	260666	282000	264500	97	82500	500	198720	500	1	19357890	52170	-95.50	17.60	12	1.06	-2822.00	15316.00	394500	20240408	-31.69	49300	20231102	446.65	394500	-31.69	20240408	78800	242.01	20240104	394500	-31.69	20240408	49300	446.65	20231102	0.85	N	348370	500	96 억		1822774	N	N	4265	N	00	N
69	20240618	131117	57	100.00	KSQ150		화학	N	N	N	N		Y	271000	-5000	5	-1.81	51751063000	190546	26.28	278000	278500	269000	358500	193500	276000	271586.08	9.42	0	-2572	295666	285832	278166	268332	260666	282000	264500	97	82500	500	198720	500	1	19357890	52460	-96.03	17.69	12	0.98	-2822.00	15316.00	394500	20240408	-31.31	49300	20231102	449.70	394500	-31.31	20240408	78800	243.91	20240104	394500	-31.31	20240408	49300	449.70	20231102	0.85	N	348370	500	96 억		1822774	N	N	4265	N	00	N
70	20240618	121114	57	100.00	KSQ150		화학	N	N	N	N		Y	269500	-6500	5	-2.36	46323395000	170400	23.50	278000	278500	269000	358500	193500	276000	271843.05	9.42	0	-4417	295666	285832	278166	268332	260666	282000	264500	97	82500	500	198720	500	1	19357890	52170	-95.50	17.60	12	0.88	-2822.00	15316.00	394500	20240408	-31.69	49300	20231102	446.65	394500	-31.69	20240408	78800	242.01	20240104	394500	-31.69	20240408	49300	446.65	20231102	0.85	N	348370	500	96 억		1822774	N	N	4265	N	00	N
71	20240618	111114	57	100.00	KSQ150		화학	N	N	N	N		Y	272500	-3500	5	-1.27	37700192000	138489	19.10	278000	278500	269500	358500	193500	276000	272216.38	9.42	0	3425	295666	285832	278166	268332	260666	282000	264500	97	82500	500	198720	500	1	19357890	52750	-96.56	17.79	12	0.72	-2822.00	15316.00	394500	20240408	-30.93	49300	20231102	452.74	394500	-30.93	20240408	78800	245.81	20240104	394500	-30.93	20240408	49300	452.74	20231102	0.85	N	348370	500	96 억		1822774	N	N	4265	N	00	N
72	20240618	101113	57	100.00	KSQ150		화학	N	N	N	N		Y	271000	-5000	5	-1.81	30367264500	111457	15.37	278000	278500	269500	358500	193500	276000	272446.96	9.42	0	-1864	295666	285832	278166	268332	260666	282000	264500	97	82500	500	198720	500	1	19357890	52460	-96.03	17.69	12	0.58	-2822.00	15316.00	394500	20240408	-31.31	49300	20231102	449.70	394500	-31.31	20240408	78800	243.91	20240104	394500	-31.31	20240408	49300	449.70	20231102	0.85	N	348370	500	96 억		1822774	N	N	4265	N	00	N
73	20240618	091123	57	100.00	KSQ150		화학	N	N	N	N		Y	272500	-3500	5	-1.27	6116744500	22206	3.06	278000	278500	272500	358500	193500	276000	275446.56	9.42	0	-1489	295666	285832	278166	268332	260666	282000	264500	97	82500	500	198720	500	1	19357890	52750	-96.56	17.79	12	0.11	-2822.00	15316.00	394500	20240408	-30.93	49300	20231102	452.74	394500	-30.93	20240408	78800	245.81	20240104	394500	-30.93	20240408	49300	452.74	20231102	0.85	N	348370	500	96 억		1822774	N	N	4265	N	00	N
74	20240617	161104	57	100.00	KSQ150		화학	N	N	N	N		Y	276000	-21000	5	-7.07	200239541500	722372	144.32	277000	288000	270500	386000	208000	297000	277197.03	9.70	0	16977	315333	306166	287833	278666	260333	310750	283250	97	89000	500	213840	500	1	19357890	53428	-97.80	18.02	12	3.73	-2822.00	15316.00	394500	20240408	-30.04	49300	20231102	459.84	394500	-30.04	20240408	78800	250.25	20240104	394500	-30.04	20240408	49300	459.84	20231102	0.85	N	348370	500	96 억		1877039	N	N	4264	N	00	N
75	20240617	151112	57	100.00	KSQ150		화학	N	N	N	N		Y	274500	-22500	5	-7.58	185003385500	667089	133.28	277000	288000	270500	386000	208000	297000	277327.33	9.70	0	-10013	315333	306166	287833	278666	260333	310750	283250	97	89000	500	213840	500	1	19357890	53137	-97.27	17.92	12	3.45	-2822.00	15316.00	394500	20240408	-30.42	49300	20231102	456.80	394500	-30.42	20240408	78800	248.35	20240104	394500	-30.42	20240408	49300	456.80	20231102	0.85	N	348370	500	96 억		1877039	N	N	5208	N	00	N
76	20240617	141102	57	100.00	KSQ150		화학	N	N	N	N		Y	276500	-20500	5	-6.90	161075941500	580157	115.91	277000	288000	270500	386000	208000	297000	277639.65	9.70	0	-46651	315333	306166	287833	278666	260333	310750	283250	97	89000	500	213840	500	1	19357890	53525	-97.98	18.05	12	3.00	-2822.00	15316.00	394500	20240408	-29.91	49300	20231102	460.85	394500	-29.91	20240408	78800	250.89	20240104	394500	-29.91	20240408	49300	460.85	20231102	0.85	N	348370	500	96 억		1877039	N	N	5208	N	00	N
77	20240617	131101	57	100.00	KSQ150		화학	N	N	N	N		Y	278000	-19000	5	-6.40	140143756500	504034	100.70	277000	288000	270500	386000	208000	297000	278041.62	9.70	0	-51024	315333	306166	287833	278666	260333	310750	283250	97	89000	500	213840	500	1	19357890	53815	-98.51	18.15	12	2.60	-2822.00	15316.00	394500	20240408	-29.53	49300	20231102	463.89	394500	-29.53	20240408	78800	252.79	20240104	394500	-29.53	20240408	49300	463.89	20231102	0.85	N	348370	500	96 억		1877039	N	N	5208	N	00	N
78	20240617	121103	57	100.00	KSQ150		화학	N	N	N	N		Y	279500	-17500	5	-5.89	133889374500	481527	96.20	277000	288000	270500	386000	208000	297000	278048.89	9.70	0	-44244	315333	306166	287833	278666	260333	310750	283250	97	89000	500	213840	500	1	19357890	54105	-99.04	18.25	12	2.49	-2822.00	15316.00	394500	20240408	-29.15	49300	20231102	466.94	394500	-29.15	20240408	78800	254.70	20240104	394500	-29.15	20240408	49300	466.94	20231102	0.85	N	348370	500	96 억		1877039	N	N	5208	N	00	N
79	20240617	111054	57	100.00	KSQ150		화학	N	N	N	N		Y	279500	-17500	5	-5.89	127152807000	457333	91.37	277000	288000	270500	386000	208000	297000	278028.22	9.70	0	-47821	315333	306166	287833	278666	260333	310750	283250	97	89000	500	213840	500	1	19357890	54105	-99.04	18.25	12	2.36	-2822.00	15316.00	394500	20240408	-29.15	49300	20231102	466.94	394500	-29.15	20240408	78800	254.70	20240104	394500	-29.15	20240408	49300	466.94	20231102	0.85	N	348370	500	96 억		1877039	N	N	5208	N	00	N
80	20240617	101053	57	100.00	KSQ150		화학	N	N	N	N		Y	275500	-21500	5	-7.24	105524162500	380092	75.94	277000	288000	270500	386000	208000	297000	277624.38	9.70	0	-41230	315333	306166	287833	278666	260333	310750	283250	97	89000	500	213840	500	1	19357890	53331	-97.63	17.99	12	1.96	-2822.00	15316.00	394500	20240408	-30.16	49300	20231102	458.82	394500	-30.16	20240408	78800	249.62	20240104	394500	-30.16	20240408	49300	458.82	20231102	0.85	N	348370	500	96 억		1877039	N	N	5208	N	00	N
81	20240617	091057	57	100.00	KSQ150		화학	N	N	N	N		Y	285500	-11500	5	-3.87	29533185500	104874	20.95	277000	288000	277000	386000	208000	297000	281596.08	9.70	0	-4952	315333	306166	287833	278666	260333	310750	283250	97	89000	500	213840	500	1	19357890	55267	-101.17	18.64	12	0.54	-2822.00	15316.00	394500	20240408	-27.63	49300	20231102	479.11	394500	-27.63	20240408	78800	262.31	20240104	394500	-27.63	20240408	49300	479.11	20231102	0.85	N	348370	500	96 억		1877039	N	N	5208	N	00	N
82	20240614	160922	57	100.00	KSQ150		화학	N	N	N	N		Y	297000	21000	2	7.61	139748973000	490728	189.50	276500	297000	269500	358500	193500	276000	284752.77	9.43	0	123804	292333	284166	278833	270666	265333	281500	268000	97	82500	500	198720	500	1	19357890	57493	-105.24	19.39	12	2.54	-2822.00	15316.00	394500	20240408	-24.71	49300	20231102	502.43	394500	-24.71	20240408	78800	276.90	20240104	394500	-24.71	20240408	49300	502.43	20231102	0.87	N	348370	500	96 억		1824840	N	N	5196	N	00	N
83	20240614	150926	57	100.00	KSQ150		화학	N	N	N	N		Y	294500	18500	2	6.70	116763679500	412479	159.29	276500	295000	269500	358500	193500	276000	283081.40	9.43	0	90494	292333	284166	278833	270666	265333	281500	268000	97	82500	500	198720	500	1	19357890	57009	-104.36	19.23	12	2.13	-2822.00	15316.00	394500	20240408	-25.35	49300	20231102	497.36	394500	-25.35	20240408	78800	273.73	20240104	394500	-25.35	20240408	49300	497.36	20231102	0.87	N	348370	500	96 억		1824840	N	N	7638	N	00	N
84	20240614	140925	57	100.00	KSQ150		화학	N	N	N	N		Y	283000	7000	2	2.54	61092515000	221049	85.36	276500	283500	269500	358500	193500	276000	276375.79	9.43	0	33395	292333	284166	278833	270666	265333	281500	268000	97	82500	500	198720	500	1	19357890	54783	-100.28	18.48	12	1.14	-2822.00	15316.00	394500	20240408	-28.26	49300	20231102	474.04	394500	-28.26	20240408	78800	259.14	20240104	394500	-28.26	20240408	49300	474.04	20231102	0.87	N	348370	500	96 억		1824840	N	N	7638	N	00	N
85	20240614	130927	57	100.00	KSQ150		화학	N	N	N	N		Y	277000	1000	2	0.36	50455030500	183056	70.69	276500	283500	269500	358500	193500	276000	275625.79	9.43	0	12422	292333	284166	278833	270666	265333	281500	268000	97	82500	500	198720	500	1	19357890	53621	-98.16	18.09	12	0.95	-2822.00	15316.00	394500	20240408	-29.78	49300	20231102	461.87	394500	-29.78	20240408	78800	251.52	20240104	394500	-29.78	20240408	49300	461.87	20231102	0.87	N	348370	500	96 억		1824840	N	N	7638	N	00	N
86	20240614	120932	57	100.00	KSQ150		화학	N	N	N	N		Y	279500	3500	2	1.27	46842162500	170060	65.67	276500	283500	269500	358500	193500	276000	275444.25	9.43	0	11673	292333	284166	278833	270666	265333	281500	268000	97	82500	500	198720	500	1	19357890	54105	-99.04	18.25	12	0.88	-2822.00	15316.00	394500	20240408	-29.15	49300	20231102	466.94	394500	-29.15	20240408	78800	254.70	20240104	394500	-29.15	20240408	49300	466.94	20231102	0.87	N	348370	500	96 억		1824840	N	N	7638	N	00	N
87	20240614	111043	57	100.00	KSQ150		화학	N	N	N	N		Y	278000	2000	2	0.72	39977472500	145508	56.19	276500	283500	269500	358500	193500	276000	274742.38	9.43	0	10192	292333	284166	278833	270666	265333	281500	268000	97	82500	500	198720	500	1	19357890	53815	-98.51	18.15	12	0.75	-2822.00	15316.00	394500	20240408	-29.53	49300	20231102	463.89	394500	-29.53	20240408	78800	252.79	20240104	394500	-29.53	20240408	49300	463.89	20231102	0.87	N	348370	500	96 억		1824840	N	N	7638	N	00	N
88	20240614	101042	57	100.00	KSQ150		화학	N	N	N	N		Y	274500	-1500	5	-0.54	23396711500	85864	33.16	276500	278000	269500	358500	193500	276000	272477.28	9.43	0	5757	292333	284166	278833	270666	265333	281500	268000	97	82500	500	198720	500	1	19357890	53137	-97.27	17.92	12	0.44	-2822.00	15316.00	394500	20240408	-30.42	49300	20231102	456.80	394500	-30.42	20240408	78800	248.35	20240104	394500	-30.42	20240408	49300	456.80	20231102	0.87	N	348370	500	96 억		1824840	N	N	7638	N	00	N
89	20240614	091048	57	100.00	KSQ150		화학	N	N	N	N		Y	274500	-1500	5	-0.54	5855613000	21332	8.24	276500	278000	273000	358500	193500	276000	274484.45	9.43	0	-1230	292333	284166	278833	270666	265333	281500	268000	97	82500	500	198720	500	1	19357890	53137	-97.27	17.92	12	0.11	-2822.00	15316.00	394500	20240408	-30.42	49300	20231102	456.80	394500	-30.42	20240408	78800	248.35	20240104	394500	-30.42	20240408	49300	456.80	20231102	0.87	N	348370	500	96 억		1824840	N	N	7638	N	00	N
90	20240613	161030	57	100.00	KSQ150		화학	N	N	N	N		Y	276000	-3000	5	-1.08	71574385000	256616	124.98	279000	287000	273500	362500	195500	279000	278922.54	9.49	0	8952	296000	287500	282000	273500	268000	284750	270750	97	83500	500	200880	500	1	19357890	53428	-97.80	18.02	12	1.33	-2822.00	15316.00	394500	20240408	-30.04	49300	20231102	459.84	394500	-30.04	20240408	78800	250.25	20240104	394500	-30.04	20240408	49300	459.84	20231102	0.86	N	348370	500	96 억		1836425	N	N	7637	N	00	N
91	20240613	151049	57	100.00	KSQ150		화학	N	N	N	N		Y	277500	-1500	5	-0.54	59118976000	211506	103.01	279000	287000	273500	362500	195500	279000	279516.01	9.49	0	15284	296000	287500	282000	273500	268000	284750	270750	97	83500	500	200880	500	1	19357890	53718	-98.33	18.12	12	1.09	-2822.00	15316.00	394500	20240408	-29.66	49300	20231102	462.88	394500	-29.66	20240408	78800	252.16	20240104	394500	-29.66	20240408	49300	462.88	20231102	0.86	N	348370	500	96 억		1836425	N	N	261	N	00	N
92	20240613	141037	57	100.00	KSQ150		화학	N	N	N	N		Y	276500	-2500	5	-0.90	53859421000	192511	93.76	279000	287000	273500	362500	195500	279000	279775.85	9.49	0	14870	296000	287500	282000	273500	268000	284750	270750	97	83500	500	200880	500	1	19357890	53525	-97.98	18.05	12	0.99	-2822.00	15316.00	394500	20240408	-29.91	49300	20231102	460.85	394500	-29.91	20240408	78800	250.89	20240104	394500	-29.91	20240408	49300	460.85	20231102	0.86	N	348370	500	96 억		1836425	N	N	261	N	00	N
93	20240613	131035	57	100.00	KSQ150		화학	N	N	N	N		Y	280000	1000	2	0.36	47442039500	169388	82.50	279000	287000	273500	362500	195500	279000	280083.29	9.49	0	16698	296000	287500	282000	273500	268000	284750	270750	97	83500	500	200880	500	1	19357890	54202	-99.22	18.28	12	0.88	-2822.00	15316.00	394500	20240408	-29.02	49300	20231102	467.95	394500	-29.02	20240408	78800	255.33	20240104	394500	-29.02	20240408	49300	467.95	20231102	0.86	N	348370	500	96 억		1836425	N	N	261	N	00	N
94	20240613	121039	57	100.00	KSQ150		화학	N	N	N	N		Y	278500	-500	5	-0.18	44023366000	157126	76.52	279000	287000	273500	362500	195500	279000	280183.68	9.49	0	15041	296000	287500	282000	273500	268000	284750	270750	97	83500	500	200880	500	1	19357890	53912	-98.69	18.18	12	0.81	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	0.86	N	348370	500	96 억		1836425	N	N	261	N	00	N
95	20240613	111033	57	100.00	KSQ150		화학	N	N	N	N		Y	277500	-1500	5	-0.54	39585512000	141187	68.76	279000	287000	273500	362500	195500	279000	280382.88	9.49	0	18108	296000	287500	282000	273500	268000	284750	270750	97	83500	500	200880	500	1	19357890	53718	-98.33	18.12	12	0.73	-2822.00	15316.00	394500	20240408	-29.66	49300	20231102	462.88	394500	-29.66	20240408	78800	252.16	20240104	394500	-29.66	20240408	49300	462.88	20231102	0.86	N	348370	500	96 억		1836425	N	N	261	N	00	N
96	20240613	101032	57	100.00	KSQ150		화학	N	N	N	N		Y	282000	3000	2	1.08	30729802500	109451	53.31	279000	287000	273500	362500	195500	279000	280773.72	9.49	0	15579	296000	287500	282000	273500	268000	284750	270750	97	83500	500	200880	500	1	19357890	54589	-99.93	18.41	12	0.57	-2822.00	15316.00	394500	20240408	-28.52	49300	20231102	472.01	394500	-28.52	20240408	78800	257.87	20240104	394500	-28.52	20240408	49300	472.01	20231102	0.86	N	348370	500	96 억		1836425	N	N	261	N	00	N
97	20240613	091041	57	100.00	KSQ150		화학	N	N	N	N		Y	277000	-2000	5	-0.72	9585378000	34709	16.90	279000	281000	273500	362500	195500	279000	276109.50	9.49	0	7246	296000	287500	282000	273500	268000	284750	270750	97	83500	500	200880	500	1	19357890	53621	-98.16	18.09	12	0.18	-2822.00	15316.00	394500	20240408	-29.78	49300	20231102	461.87	394500	-29.78	20240408	78800	251.52	20240104	394500	-29.78	20240408	49300	461.87	20231102	0.86	N	348370	500	96 억		1836425	N	N	261	N	00	N
98	20240612	161022	57	100.00	KSQ150		화학	N	N	N	N		Y	279000	-7000	5	-2.45	56858118500	203250	71.49	290000	290500	276500	371500	200500	286000	279743.78	9.48	0	2285	297666	291832	286166	280332	274666	294750	283250	97	85500	500	205920	500	1	19357890	54009	-98.87	18.22	12	1.05	-2822.00	15316.00	394500	20240408	-29.28	49300	20231102	465.92	394500	-29.28	20240408	78800	254.06	20240104	394500	-29.28	20240408	49300	465.92	20231102	0.87	N	348370	500	96 억		1835826	N	N	244	N	00	N
99	20240612	151035	57	100.00	KSQ150		화학	N	N	N	N		Y	278500	-7500	5	-2.62	53885496000	192596	67.75	290000	290500	276500	371500	200500	286000	279781.51	9.48	0	-3079	297666	291832	286166	280332	274666	294750	283250	97	85500	500	205920	500	1	19357890	53912	-98.69	18.18	12	0.99	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	0.87	N	348370	500	96 억		1835826	N	N	894	N	00	N
100	20240612	141026	57	100.00	KSQ150		화학	N	N	N	N		Y	277500	-8500	5	-2.97	47388123500	169233	59.53	290000	290500	276500	371500	200500	286000	280013.08	9.48	0	-6124	297666	291832	286166	280332	274666	294750	283250	97	85500	500	205920	500	1	19357890	53718	-98.33	18.12	12	0.87	-2822.00	15316.00	394500	20240408	-29.66	49300	20231102	462.88	394500	-29.66	20240408	78800	252.16	20240104	394500	-29.66	20240408	49300	462.88	20231102	0.87	N	348370	500	96 억		1835826	N	N	894	N	00	N
101	20240612	131028	57	100.00	KSQ150		화학	N	N	N	N		Y	278500	-7500	5	-2.62	43595446500	155597	54.73	290000	290500	276500	371500	200500	286000	280177.60	9.48	0	-2926	297666	291832	286166	280332	274666	294750	283250	97	85500	500	205920	500	1	19357890	53912	-98.69	18.18	12	0.80	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	0.87	N	348370	500	96 억		1835826	N	N	894	N	00	N
102	20240612	121027	57	100.00	KSQ150		화학	N	N	N	N		Y	277500	-8500	5	-2.97	41030044500	146377	51.49	290000	290500	276500	371500	200500	286000	280299.54	9.48	0	-3321	297666	291832	286166	280332	274666	294750	283250	97	85500	500	205920	500	1	19357890	53718	-98.33	18.12	12	0.76	-2822.00	15316.00	394500	20240408	-29.66	49300	20231102	462.88	394500	-29.66	20240408	78800	252.16	20240104	394500	-29.66	20240408	49300	462.88	20231102	0.87	N	348370	500	96 억		1835826	N	N	894	N	00	N
103	20240612	111026	57	100.00	KSQ150		화학	N	N	N	N		Y	277500	-8500	5	-2.97	35680824000	127092	44.70	290000	290500	276500	371500	200500	286000	280743.36	9.48	0	-1504	297666	291832	286166	280332	274666	294750	283250	97	85500	500	205920	500	1	19357890	53718	-98.33	18.12	12	0.66	-2822.00	15316.00	394500	20240408	-29.66	49300	20231102	462.88	394500	-29.66	20240408	78800	252.16	20240104	394500	-29.66	20240408	49300	462.88	20231102	0.87	N	348370	500	96 억		1835826	N	N	894	N	00	N
104	20240612	101028	57	100.00	KSQ150		화학	N	N	N	N		Y	279000	-7000	5	-2.45	29038948500	103290	36.33	290000	290500	276500	371500	200500	286000	281134.70	9.48	0	-1024	297666	291832	286166	280332	274666	294750	283250	97	85500	500	205920	500	1	19357890	54009	-98.87	18.22	12	0.53	-2822.00	15316.00	394500	20240408	-29.28	49300	20231102	465.92	394500	-29.28	20240408	78800	254.06	20240104	394500	-29.28	20240408	49300	465.92	20231102	0.87	N	348370	500	96 억		1835826	N	N	894	N	00	N
105	20240612	091031	57	100.00	KSQ150		화학	N	N	N	N		Y	282500	-3500	5	-1.22	8036444500	28205	9.92	290000	290500	281500	371500	200500	286000	284925.52	9.48	0	-2567	297666	291832	286166	280332	274666	294750	283250	97	85500	500	205920	500	1	19357890	54686	-100.11	18.44	12	0.15	-2822.00	15316.00	394500	20240408	-28.39	49300	20231102	473.02	394500	-28.39	20240408	78800	258.50	20240104	394500	-28.39	20240408	49300	473.02	20231102	0.87	N	348370	500	96 억		1835826	N	N	894	N	00	N
106	20240610	161018	57	100.00	KSQ150		화학	N	N	N	N		Y	278000	-1500	5	-0.54	78510345000	277616	78.52	278000	293000	275000	363000	196000	279500	282811.79	9.14	0	-9446	303166	291332	284666	272832	266166	288000	269500	97	83500	500	201240	500	1	19357890	53815	-98.51	18.15	12	1.43	-2822.00	15316.00	394500	20240408	-29.53	49300	20231102	463.89	394500	-29.53	20240408	78800	252.79	20240104	394500	-29.53	20240408	49300	463.89	20231102	0.87	N	348370	500	96 억		1769233	N	N	238	N	00	N
107	20240610	151029	57	100.00	KSQ150		화학	N	N	N	N		Y	279000	-500	5	-0.18	76229540500	269423	76.20	278000	293000	275000	363000	196000	279500	282939.88	9.14	0	-9286	303166	291332	284666	272832	266166	288000	269500	97	83500	500	201240	500	1	19357890	54009	-98.87	18.22	12	1.39	-2822.00	15316.00	394500	20240408	-29.28	49300	20231102	465.92	394500	-29.28	20240408	78800	254.06	20240104	394500	-29.28	20240408	49300	465.92	20231102	0.87	N	348370	500	96 억		1769233	N	N	1035	N	00	N
108	20240610	141023	57	100.00	KSQ150		화학	N	N	N	N		Y	280000	500	2	0.18	70514696000	248932	70.41	278000	293000	275000	363000	196000	279500	283273.18	9.14	0	-6666	303166	291332	284666	272832	266166	288000	269500	97	83500	500	201240	500	1	19357890	54202	-99.22	18.28	12	1.29	-2822.00	15316.00	394500	20240408	-29.02	49300	20231102	467.95	394500	-29.02	20240408	78800	255.33	20240104	394500	-29.02	20240408	49300	467.95	20231102	0.87	N	348370	500	96 억		1769233	N	N	1035	N	00	N
109	20240610	131019	57	100.00	KSQ150		화학	N	N	N	N		Y	280000	500	2	0.18	67079360500	236672	66.94	278000	293000	275000	363000	196000	279500	283432.22	9.14	0	-3684	303166	291332	284666	272832	266166	288000	269500	97	83500	500	201240	500	1	19357890	54202	-99.22	18.28	12	1.22	-2822.00	15316.00	394500	20240408	-29.02	49300	20231102	467.95	394500	-29.02	20240408	78800	255.33	20240104	394500	-29.02	20240408	49300	467.95	20231102	0.87	N	348370	500	96 억		1769233	N	N	1035	N	00	N
110	20240610	121022	57	100.00	KSQ150		화학	N	N	N	N		Y	279500	0	3	0.00	62235342000	219385	62.05	278000	293000	275000	363000	196000	279500	283686.32	9.14	0	-4697	303166	291332	284666	272832	266166	288000	269500	97	83500	500	201240	500	1	19357890	54105	-99.04	18.25	12	1.13	-2822.00	15316.00	394500	20240408	-29.15	49300	20231102	466.94	394500	-29.15	20240408	78800	254.70	20240104	394500	-29.15	20240408	49300	466.94	20231102	0.87	N	348370	500	96 억		1769233	N	N	1035	N	00	N
111	20240610	111025	57	100.00	KSQ150		화학	N	N	N	N		Y	279500	0	3	0.00	54142487500	190290	53.82	278000	293000	275000	363000	196000	279500	284533.64	9.14	0	-4536	303166	291332	284666	272832	266166	288000	269500	97	83500	500	201240	500	1	19357890	54105	-99.04	18.25	12	0.98	-2822.00	15316.00	394500	20240408	-29.15	49300	20231102	466.94	394500	-29.15	20240408	78800	254.70	20240104	394500	-29.15	20240408	49300	466.94	20231102	0.87	N	348370	500	96 억		1769233	N	N	1035	N	00	N
112	20240610	101021	57	100.00	KSQ150		화학	N	N	N	N		Y	280500	1000	2	0.36	43717150000	152964	43.26	278000	293000	275000	363000	196000	279500	285811.89	9.14	0	-2955	303166	291332	284666	272832	266166	288000	269500	97	83500	500	201240	500	1	19357890	54299	-99.40	18.31	12	0.79	-2822.00	15316.00	394500	20240408	-28.90	49300	20231102	468.97	394500	-28.90	20240408	78800	255.96	20240104	394500	-28.90	20240408	49300	468.97	20231102	0.87	N	348370	500	96 억		1769233	N	N	1035	N	00	N
113	20240610	091027	57	100.00	KSQ150		화학	N	N	N	N		Y	288500	9000	2	3.22	20897560000	72647	20.55	278000	293000	275000	363000	196000	279500	287690.75	9.14	0	-5379	303166	291332	284666	272832	266166	288000	269500	97	83500	500	201240	500	1	19357890	55848	-102.23	18.84	12	0.38	-2822.00	15316.00	394500	20240408	-26.87	49300	20231102	485.19	394500	-26.87	20240408	78800	266.12	20240104	394500	-26.87	20240408	49300	485.19	20231102	0.87	N	348370	500	96 억		1769233	N	N	1035	N	00	N
114	20240607	161055	57	100.00	KSQ150		화학	N	N	N	N		Y	279500	-15000	5	-5.09	99675395500	350507	123.32	293500	296500	278000	382500	206500	294500	284391.13	9.25	0	-35294	305166	299832	292666	287332	280166	296250	283750	97	88000	500	212040	500	1	19357890	54105	-99.04	18.25	12	1.81	-2822.00	15316.00	394500	20240408	-29.15	49300	20231102	466.94	394500	-29.15	20240408	78800	254.70	20240104	394500	-29.15	20240408	49300	466.94	20231102	0.88	N	348370	500	96 억		1789837	N	N	1034	N	00	N
115	20240607	151103	57	100.00	KSQ150		화학	N	N	N	N		Y	280000	-14500	5	-4.92	91968466000	322928	113.61	293500	296500	278000	382500	206500	294500	284785.80	9.25	0	-32443	305166	299832	292666	287332	280166	296250	283750	97	88000	500	212040	500	1	19357890	54202	-99.22	18.28	12	1.67	-2822.00	15316.00	394500	20240408	-29.02	49300	20231102	467.95	394500	-29.02	20240408	78800	255.33	20240104	394500	-29.02	20240408	49300	467.95	20231102	0.88	N	348370	500	96 억		1789837	N	N	1030	N	00	N
116	20240607	141056	57	100.00	KSQ150		화학	N	N	N	N		Y	279500	-15000	5	-5.09	80725585500	282919	99.54	293500	296500	278000	382500	206500	294500	285320.54	9.25	0	-32163	305166	299832	292666	287332	280166	296250	283750	97	88000	500	212040	500	1	19357890	54105	-99.04	18.25	12	1.46	-2822.00	15316.00	394500	20240408	-29.15	49300	20231102	466.94	394500	-29.15	20240408	78800	254.70	20240104	394500	-29.15	20240408	49300	466.94	20231102	0.88	N	348370	500	96 억		1789837	N	N	1030	N	00	N
117	20240607	131053	57	100.00	KSQ150		화학	N	N	N	N		Y	284000	-10500	5	-3.57	57117757000	199028	70.02	293500	296500	282000	382500	206500	294500	286971.23	9.25	0	-19150	305166	299832	292666	287332	280166	296250	283750	97	88000	500	212040	500	1	19357890	54976	-100.64	18.54	12	1.03	-2822.00	15316.00	394500	20240408	-28.01	49300	20231102	476.06	394500	-28.01	20240408	78800	260.41	20240104	394500	-28.01	20240408	49300	476.06	20231102	0.88	N	348370	500	96 억		1789837	N	N	1030	N	00	N
118	20240607	121057	57	100.00	KSQ150		화학	N	N	N	N		Y	284500	-10000	5	-3.40	53349711000	185808	65.37	293500	296500	282000	382500	206500	294500	287109.86	9.25	0	-18029	305166	299832	292666	287332	280166	296250	283750	97	88000	500	212040	500	1	19357890	55073	-100.82	18.58	12	0.96	-2822.00	15316.00	394500	20240408	-27.88	49300	20231102	477.08	394500	-27.88	20240408	78800	261.04	20240104	394500	-27.88	20240408	49300	477.08	20231102	0.88	N	348370	500	96 억		1789837	N	N	1030	N	00	N
119	20240607	111037	57	100.00	KSQ150		화학	N	N	N	N		Y	285500	-9000	5	-3.06	44460197500	154461	54.34	293500	296500	282500	382500	206500	294500	287826.89	9.25	0	-16396	305166	299832	292666	287332	280166	296250	283750	97	88000	500	212040	500	1	19357890	55267	-101.17	18.64	12	0.80	-2822.00	15316.00	394500	20240408	-27.63	49300	20231102	479.11	394500	-27.63	20240408	78800	262.31	20240104	394500	-27.63	20240408	49300	479.11	20231102	0.88	N	348370	500	96 억		1789837	N	N	1030	N	00	N
120	20240607	101057	57	100.00	KSQ150		화학	N	N	N	N		Y	286500	-8000	5	-2.72	26179481500	90337	31.78	293500	296500	286000	382500	206500	294500	289781.02	9.25	0	-9213	305166	299832	292666	287332	280166	296250	283750	97	88000	500	212040	500	1	19357890	55460	-101.52	18.71	12	0.47	-2822.00	15316.00	394500	20240408	-27.38	49300	20231102	481.14	394500	-27.38	20240408	78800	263.58	20240104	394500	-27.38	20240408	49300	481.14	20231102	0.88	N	348370	500	96 억		1789837	N	N	1030	N	00	N
121	20240607	091056	57	100.00	KSQ150		화학	N	N	N	N		Y	290000	-4500	5	-1.53	9436906500	32217	11.33	293500	296500	288000	382500	206500	294500	292900.85	9.25	0	3765	305166	299832	292666	287332	280166	296250	283750	97	88000	500	212040	500	1	19357890	56138	-102.76	18.93	12	0.17	-2822.00	15316.00	394500	20240408	-26.49	49300	20231102	488.24	394500	-26.49	20240408	78800	268.02	20240104	394500	-26.49	20240408	49300	488.24	20231102	0.88	N	348370	500	96 억		1789837	N	N	1030	N	00	N
122	20240605	161053	57	100.00	KSQ150		화학	N	N	N	N		Y	294500	-6500	5	-2.16	82208823500	282256	116.32	296500	298000	285500	391000	211000	301000	291247.55	9.25	0	-2300	311000	306000	296500	291500	282000	308500	294000	97	90000	500	216720	500	1	19357890	57009	-104.36	19.23	12	1.46	-2822.00	15316.00	394500	20240408	-25.35	49300	20231102	497.36	394500	-25.35	20240408	78800	273.73	20240104	394500	-25.35	20240408	49300	497.36	20231102	0.88	N	348370	500	96 억		1789987	N	N	1030	N	00	N
123	20240605	151050	57	100.00	KSQ150		화학	N	N	N	N		Y	295500	-5500	5	-1.83	77344702500	265752	109.52	296500	298000	285500	391000	211000	301000	291033.29	9.25	0	-10733	311000	306000	296500	291500	282000	308500	294000	97	90000	500	216720	500	1	19357890	57203	-104.71	19.29	12	1.37	-2822.00	15316.00	394500	20240408	-25.10	49300	20231102	499.39	394500	-25.10	20240408	78800	275.00	20240104	394500	-25.10	20240408	49300	499.39	20231102	0.88	N	348370	500	96 억		1789987	N	N	315	N	00	N
124	20240605	141051	57	100.00	KSQ150		화학	N	N	N	N		Y	294500	-6500	5	-2.16	69736497000	239936	98.88	296500	298000	285500	391000	211000	301000	290637.48	9.25	0	-18686	311000	306000	296500	291500	282000	308500	294000	97	90000	500	216720	500	1	19357890	57009	-104.36	19.23	12	1.24	-2822.00	15316.00	394500	20240408	-25.35	49300	20231102	497.36	394500	-25.35	20240408	78800	273.73	20240104	394500	-25.35	20240408	49300	497.36	20231102	0.88	N	348370	500	96 억		1789987	N	N	315	N	00	N
125	20240605	131050	57	100.00	KSQ150		화학	N	N	N	N		Y	289000	-12000	5	-3.99	59107494500	203661	83.93	296500	298000	285500	391000	211000	301000	290214.15	9.25	0	-27671	311000	306000	296500	291500	282000	308500	294000	97	90000	500	216720	500	1	19357890	55944	-102.41	18.87	12	1.05	-2822.00	15316.00	394500	20240408	-26.74	49300	20231102	486.21	394500	-26.74	20240408	78800	266.75	20240104	394500	-26.74	20240408	49300	486.21	20231102	0.88	N	348370	500	96 억		1789987	N	N	315	N	00	N
126	20240605	121048	57	100.00	KSQ150		화학	N	N	N	N		Y	288500	-12500	5	-4.15	55016960000	189507	78.10	296500	298000	285500	391000	211000	301000	290304.78	9.25	0	-26178	311000	306000	296500	291500	282000	308500	294000	97	90000	500	216720	500	1	19357890	55848	-102.23	18.84	12	0.98	-2822.00	15316.00	394500	20240408	-26.87	49300	20231102	485.19	394500	-26.87	20240408	78800	266.12	20240104	394500	-26.87	20240408	49300	485.19	20231102	0.88	N	348370	500	96 억		1789987	N	N	315	N	00	N
127	20240605	111049	57	100.00	KSQ150		화학	N	N	N	N		Y	292000	-9000	5	-2.99	47878072500	164828	67.93	296500	298000	285500	391000	211000	301000	290459.95	9.25	0	-22644	311000	306000	296500	291500	282000	308500	294000	97	90000	500	216720	500	1	19357890	56525	-103.47	19.07	12	0.85	-2822.00	15316.00	394500	20240408	-25.98	49300	20231102	492.29	394500	-25.98	20240408	78800	270.56	20240104	394500	-25.98	20240408	49300	492.29	20231102	0.88	N	348370	500	96 억		1789987	N	N	315	N	00	N
128	20240605	101046	57	100.00	KSQ150		화학	N	N	N	N		Y	287500	-13500	5	-4.49	39584695500	136148	56.11	296500	298000	285500	391000	211000	301000	290732.23	9.25	0	-24910	311000	306000	296500	291500	282000	308500	294000	97	90000	500	216720	500	1	19357890	55654	-101.88	18.77	12	0.70	-2822.00	15316.00	394500	20240408	-27.12	49300	20231102	483.16	394500	-27.12	20240408	78800	264.85	20240104	394500	-27.12	20240408	49300	483.16	20231102	0.88	N	348370	500	96 억		1789987	N	N	315	N	00	N
129	20240605	091046	57	100.00	KSQ150		화학	N	N	N	N		Y	294500	-6500	5	-2.16	9131406000	30948	12.75	296500	298000	292500	391000	211000	301000	295017.17	9.25	0	-7158	311000	306000	296500	291500	282000	308500	294000	97	90000	500	216720	500	1	19357890	57009	-104.36	19.23	12	0.16	-2822.00	15316.00	394500	20240408	-25.35	49300	20231102	497.36	394500	-25.35	20240408	78800	273.73	20240104	394500	-25.35	20240408	49300	497.36	20231102	0.88	N	348370	500	96 억		1789987	N	N	315	N	00	N
130	20240604	161037	57	100.00	KSQ150		화학	N	N	N	N		Y	301000	6000	2	2.03	71043159000	241148	83.11	293000	301500	287000	383500	206500	295000	294576.24	8.92	0	61310	311000	303000	295000	287000	279000	307000	291000	97	88500	500	212400	500	1	19357890	58267	-106.66	19.65	12	1.25	-2822.00	15316.00	394500	20240408	-23.70	49300	20231102	510.55	394500	-23.70	20240408	78800	281.98	20240104	394500	-23.70	20240408	49300	510.55	20231102	0.89	N	348370	500	96 억		1726470	N	N	315	N	00	N
131	20240604	151039	57	100.00	KSQ150		화학	N	N	N	N		Y	300000	5000	2	1.69	61787788000	210374	72.50	293000	300000	287000	383500	206500	295000	293702.53	8.92	0	54421	311000	303000	295000	287000	279000	307000	291000	97	88500	500	212400	500	1	19357890	58074	-106.31	19.59	12	1.09	-2822.00	15316.00	394500	20240408	-23.95	49300	20231102	508.52	394500	-23.95	20240408	78800	280.71	20240104	394500	-23.95	20240408	49300	508.52	20231102	0.89	N	348370	500	96 억		1726470	N	N	1289	N	00	N
132	20240604	141041	57	100.00	KSQ150		화학	N	N	N	N		Y	295000	0	3	0.00	51547111000	175793	60.59	293000	297000	287000	383500	206500	295000	293222.97	8.92	0	42071	311000	303000	295000	287000	279000	307000	291000	97	88500	500	212400	500	1	19357890	57106	-104.54	19.26	12	0.91	-2822.00	15316.00	394500	20240408	-25.22	49300	20231102	498.38	394500	-25.22	20240408	78800	274.37	20240104	394500	-25.22	20240408	49300	498.38	20231102	0.89	N	348370	500	96 억		1726470	N	N	1289	N	00	N
133	20240604	131038	57	100.00	KSQ150		화학	N	N	N	N		Y	295500	500	2	0.17	46415196500	158403	54.59	293000	297000	287000	383500	206500	295000	293015.70	8.92	0	39459	311000	303000	295000	287000	279000	307000	291000	97	88500	500	212400	500	1	19357890	57203	-104.71	19.29	12	0.82	-2822.00	15316.00	394500	20240408	-25.10	49300	20231102	499.39	394500	-25.10	20240408	78800	275.00	20240104	394500	-25.10	20240408	49300	499.39	20231102	0.89	N	348370	500	96 억		1726470	N	N	1289	N	00	N
134	20240604	121036	57	100.00	KSQ150		화학	N	N	N	N		Y	296500	1500	2	0.51	43185748000	147485	50.83	293000	297000	287000	383500	206500	295000	292809.79	8.92	0	40824	311000	303000	295000	287000	279000	307000	291000	97	88500	500	212400	500	1	19357890	57396	-105.07	19.36	12	0.76	-2822.00	15316.00	394500	20240408	-24.84	49300	20231102	501.42	394500	-24.84	20240408	78800	276.27	20240104	394500	-24.84	20240408	49300	501.42	20231102	0.89	N	348370	500	96 억		1726470	N	N	1289	N	00	N
135	20240604	111033	57	100.00	KSQ150		화학	N	N	N	N		Y	294000	-1000	5	-0.34	38713051500	132330	45.61	293000	297000	287000	383500	206500	295000	292543.42	8.92	0	35867	311000	303000	295000	287000	279000	307000	291000	97	88500	500	212400	500	1	19357890	56912	-104.18	19.20	12	0.68	-2822.00	15316.00	394500	20240408	-25.48	49300	20231102	496.35	394500	-25.48	20240408	78800	273.10	20240104	394500	-25.48	20240408	49300	496.35	20231102	0.89	N	348370	500	96 억		1726470	N	N	1289	N	00	N
136	20240604	101036	57	100.00	KSQ150		화학	N	N	N	N		Y	293000	-2000	5	-0.68	31301205000	107150	36.93	293000	297000	287000	383500	206500	295000	292116.55	8.92	0	31634	311000	303000	295000	287000	279000	307000	291000	97	88500	500	212400	500	1	19357890	56719	-103.83	19.13	12	0.55	-2822.00	15316.00	394500	20240408	-25.73	49300	20231102	494.32	394500	-25.73	20240408	78800	271.83	20240104	394500	-25.73	20240408	49300	494.32	20231102	0.89	N	348370	500	96 억		1726470	N	N	1289	N	00	N
137	20240604	091035	57	100.00	KSQ150		화학	N	N	N	N		Y	296500	1500	2	0.51	4508171500	15268	5.26	293000	297000	293000	383500	206500	295000	295275.02	8.92	0	2032	311000	303000	295000	287000	279000	307000	291000	97	88500	500	212400	500	1	19357890	57396	-105.07	19.36	12	0.08	-2822.00	15316.00	394500	20240408	-24.84	49300	20231102	501.42	394500	-24.84	20240408	78800	276.27	20240104	394500	-24.84	20240408	49300	501.42	20231102	0.89	N	348370	500	96 억		1726470	N	N	1289	N	00	N
138	20240603	161023	57	100.00	KSQ150		화학	N	N	N	N		Y	295000	1500	2	0.51	79020419500	267860	17.10	292000	303000	287000	381500	205500	293500	295011.30	9.05	0	24758	312833	303166	283833	274166	254833	308000	279000	97	88000	500	211320	500	1	19357890	57106	-104.54	19.26	12	1.38	-2822.00	15316.00	394500	20240408	-25.22	49300	20231102	498.38	394500	-25.22	20240408	78800	274.37	20240104	394500	-25.22	20240408	49300	498.38	20231102	0.92	N	348370	500	96 억		1751127	N	N	1289	N	00	N
139	20240603	151023	57	100.00	KSQ150		화학	N	N	N	N		Y	293500	0	3	0.00	76819295000	260377	16.62	292000	303000	287000	381500	205500	293500	295036.12	9.05	0	23431	312833	303166	283833	274166	254833	308000	279000	97	88000	500	211320	500	1	19357890	56815	-104.00	19.16	12	1.35	-2822.00	15316.00	394500	20240408	-25.60	49300	20231102	495.33	394500	-25.60	20240408	78800	272.46	20240104	394500	-25.60	20240408	49300	495.33	20231102	0.92	N	348370	500	96 억		1751127	N	N	12444	N	00	N
140	20240603	141024	57	100.00	KSQ150		화학	N	N	N	N		Y	293000	-500	5	-0.17	72937647500	247157	15.78	292000	303000	287000	381500	205500	293500	295112.16	9.05	0	22754	312833	303166	283833	274166	254833	308000	279000	97	88000	500	211320	500	1	19357890	56719	-103.83	19.13	12	1.28	-2822.00	15316.00	394500	20240408	-25.73	49300	20231102	494.32	394500	-25.73	20240408	78800	271.83	20240104	394500	-25.73	20240408	49300	494.32	20231102	0.92	N	348370	500	96 억		1751127	N	N	12444	N	00	N
141	20240603	131024	57	100.00	KSQ150		화학	N	N	N	N		Y	294500	1000	2	0.34	69273913500	234687	14.98	292000	303000	287000	381500	205500	293500	295181.94	9.05	0	25248	312833	303166	283833	274166	254833	308000	279000	97	88000	500	211320	500	1	19357890	57009	-104.36	19.23	12	1.21	-2822.00	15316.00	394500	20240408	-25.35	49300	20231102	497.36	394500	-25.35	20240408	78800	273.73	20240104	394500	-25.35	20240408	49300	497.36	20231102	0.92	N	348370	500	96 억		1751127	N	N	12444	N	00	N
142	20240603	121023	57	100.00	KSQ150		화학	N	N	N	N		Y	296000	2500	2	0.85	66097787000	223907	14.30	292000	303000	287000	381500	205500	293500	295208.55	9.05	0	24433	312833	303166	283833	274166	254833	308000	279000	97	88000	500	211320	500	1	19357890	57299	-104.89	19.33	12	1.16	-2822.00	15316.00	394500	20240408	-24.97	49300	20231102	500.41	394500	-24.97	20240408	78800	275.63	20240104	394500	-24.97	20240408	49300	500.41	20231102	0.92	N	348370	500	96 억		1751127	N	N	12444	N	00	N
143	20240603	111018	57	100.00	KSQ150		화학	N	N	N	N		Y	298000	4500	2	1.53	59076637000	200365	12.79	292000	303000	287000	381500	205500	293500	294850.90	9.05	0	25908	312833	303166	283833	274166	254833	308000	279000	97	88000	500	211320	500	1	19357890	57687	-105.60	19.46	12	1.04	-2822.00	15316.00	394500	20240408	-24.46	49300	20231102	504.46	394500	-24.46	20240408	78800	278.17	20240104	394500	-24.46	20240408	49300	504.46	20231102	0.92	N	348370	500	96 억		1751127	N	N	12444	N	00	N
144	20240603	101012	57	100.00	KSQ150		화학	N	N	N	N		Y	293000	-500	5	-0.17	48828077500	165746	10.58	292000	303000	287000	381500	205500	293500	294601.54	9.05	0	17359	312833	303166	283833	274166	254833	308000	279000	97	88000	500	211320	500	1	19357890	56719	-103.83	19.13	12	0.86	-2822.00	15316.00	394500	20240408	-25.73	49300	20231102	494.32	394500	-25.73	20240408	78800	271.83	20240104	394500	-25.73	20240408	49300	494.32	20231102	0.92	N	348370	500	96 억		1751127	N	N	12444	N	00	N
145	20240603	091011	57	100.00	KSQ150		화학	N	N	N	N		Y	301500	8000	2	2.73	21170645500	71690	4.58	292000	303000	287000	381500	205500	293500	295330.22	9.05	0	-912	312833	303166	283833	274166	254833	308000	279000	97	88000	500	211320	500	1	19357890	58364	-106.84	19.69	12	0.37	-2822.00	15316.00	394500	20240408	-23.57	49300	20231102	511.56	394500	-23.57	20240408	78800	282.61	20240104	394500	-23.57	20240408	49300	511.56	20231102	0.92	N	348370	500	96 억		1751127	N	N	12444	N	00	N