KissMeData/348370/price/prices-20241001.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	20241031	161309	57	100.00	KSQ150		화학	N	N	N	N		Y	174800	900	2	0.52	28367058900	166039	115.60	171100	175200	166500	226000	121800	173900	170815.73	10.47	0	20833	182500	178200	175400	171100	168300	176800	169700	104	52100	500	121730	100	1	20786923	36336	-61.94	11.41	12	0.80	-2822.00	15316.00	394500	20240408	-55.69	49300	20231102	254.56	394500	-55.69	20240408	78800	121.83	20240104	394500	-55.69	20240408	49300	254.56	20231102	0.75	N	348370	500	103 억		2175973	N	N	851	N	00	N
3	20241031	151331	57	100.00	KSQ150		화학	N	N	N	N		Y	174900	1000	2	0.58	25853056200	151662	105.59	171100	175000	166500	226000	121800	173900	170464.89	10.47	0	20228	182500	178200	175400	171100	168300	176800	169700	104	52100	500	121730	100	1	20786923	36356	-61.98	11.42	12	0.73	-2822.00	15316.00	394500	20240408	-55.67	49300	20231102	254.77	394500	-55.67	20240408	78800	121.95	20240104	394500	-55.67	20240408	49300	254.77	20231102	0.75	N	348370	500	103 억		2175973	N	N	3439	N	00	N
4	20241031	141327	57	100.00	KSQ150		화학	N	N	N	N		Y	173700	-200	5	-0.12	23428813500	137741	95.90	171100	175000	166500	226000	121800	173900	170093.16	10.47	0	12806	182500	178200	175400	171100	168300	176800	169700	104	52100	500	121730	100	1	20786923	36107	-61.55	11.34	12	0.66	-2822.00	15316.00	394500	20240408	-55.97	49300	20231102	252.33	394500	-55.97	20240408	78800	120.43	20240104	394500	-55.97	20240408	49300	252.33	20231102	0.75	N	348370	500	103 억		2175973	N	N	3439	N	00	N
5	20241031	131330	57	100.00	KSQ150		화학	N	N	N	N		Y	175000	1100	2	0.63	21687698800	127726	88.93	171100	175000	166500	226000	121800	173900	169798.53	10.47	0	12287	182500	178200	175400	171100	168300	176800	169700	104	52100	500	121730	100	1	20786923	36377	-62.01	11.43	12	0.61	-2822.00	15316.00	394500	20240408	-55.64	49300	20231102	254.97	394500	-55.64	20240408	78800	122.08	20240104	394500	-55.64	20240408	49300	254.97	20231102	0.75	N	348370	500	103 억		2175973	N	N	3439	N	00	N
6	20241031	121325	57	100.00	KSQ150		화학	N	N	N	N		Y	171500	-2400	5	-1.38	18815961400	111136	77.38	171100	172800	166500	226000	121800	173900	169305.60	10.47	0	7469	182500	178200	175400	171100	168300	176800	169700	104	52100	500	121730	100	1	20786923	35650	-60.77	11.20	12	0.53	-2822.00	15316.00	394500	20240408	-56.53	49300	20231102	247.87	394500	-56.53	20240408	78800	117.64	20240104	394500	-56.53	20240408	49300	247.87	20231102	0.75	N	348370	500	103 억		2175973	N	N	3439	N	00	N
7	20241031	111325	57	100.00	KSQ150		화학	N	N	N	N		Y	170800	-3100	5	-1.78	17024632100	100655	70.08	171100	172800	166500	226000	121800	173900	169138.32	10.47	0	3564	182500	178200	175400	171100	168300	176800	169700	104	52100	500	121730	100	1	20786923	35504	-60.52	11.15	12	0.48	-2822.00	15316.00	394500	20240408	-56.70	49300	20231102	246.45	394500	-56.70	20240408	78800	116.75	20240104	394500	-56.70	20240408	49300	246.45	20231102	0.75	N	348370	500	103 억		2175973	N	N	3439	N	00	N
8	20241031	101327	57	100.00	KSQ150		화학	N	N	N	N		Y	170600	-3300	5	-1.90	14922507300	88284	61.47	171100	172800	166500	226000	121800	173900	169028.28	10.47	0	1415	182500	178200	175400	171100	168300	176800	169700	104	52100	500	121730	100	1	20786923	35462	-60.45	11.14	12	0.42	-2822.00	15316.00	394500	20240408	-56.76	49300	20231102	246.04	394500	-56.76	20240408	78800	116.50	20240104	394500	-56.76	20240408	49300	246.04	20231102	0.75	N	348370	500	103 억		2175973	N	N	3439	N	00	N
9	20241031	091325	57	100.00	KSQ150		화학	N	N	N	N		Y	169600	-4300	5	-2.47	4362742200	25661	17.87	171100	172800	168600	226000	121800	173900	170014.05	10.47	0	3458	182500	178200	175400	171100	168300	176800	169700	104	52100	500	121730	100	1	20786923	35255	-60.10	11.07	12	0.12	-2822.00	15316.00	394500	20240408	-57.01	49300	20231102	244.02	394500	-57.01	20240408	78800	115.23	20240104	394500	-57.01	20240408	49300	244.02	20231102	0.75	N	348370	500	103 억		2175973	N	N	3439	N	00	N
10	20241030	161321	57	100.00	KSQ150		화학	N	N	N	N		Y	173900	-7000	5	-3.87	24849614600	141577	95.67	177700	179700	172600	235000	126700	180900	175529.89	10.52	0	-11536	188166	184532	179966	176332	171766	182250	174050	104	54100	500	126630	100	1	20786923	36148	-61.62	11.35	12	0.68	-2822.00	15316.00	394500	20240408	-55.92	49300	20231102	252.74	394500	-55.92	20240408	78800	120.69	20240104	394500	-55.92	20240408	49300	252.74	20231102	0.74	N	348370	500	103 억		2187501	N	N	3439	N	00	N
11	20241030	151353	57	100.00	KSQ150		화학	N	N	N	N		Y	173100	-7800	5	-4.31	23388744000	133162	89.98	177700	179700	172600	235000	126700	180900	175640.73	10.52	0	-13720	188166	184532	179966	176332	171766	182250	174050	104	54100	500	126630	100	1	20786923	35982	-61.34	11.30	12	0.64	-2822.00	15316.00	394500	20240408	-56.12	49300	20231102	251.12	394500	-56.12	20240408	78800	119.67	20240104	394500	-56.12	20240408	49300	251.12	20231102	0.74	N	348370	500	103 억		2187501	N	N	726	N	00	N
12	20241030	141327	57	100.00	KSQ150		화학	N	N	N	N		Y	175500	-5400	5	-2.99	16606031300	94111	63.60	177700	179700	175000	235000	126700	180900	176450.88	10.52	0	-6502	188166	184532	179966	176332	171766	182250	174050	104	54100	500	126630	100	1	20786923	36481	-62.19	11.46	12	0.45	-2822.00	15316.00	394500	20240408	-55.51	49300	20231102	255.98	394500	-55.51	20240408	78800	122.72	20240104	394500	-55.51	20240408	49300	255.98	20231102	0.74	N	348370	500	103 억		2187501	N	N	726	N	00	N
13	20241030	131335	57	100.00	KSQ150		화학	N	N	N	N		Y	175200	-5700	5	-3.15	15195184900	86068	58.16	177700	179700	175000	235000	126700	180900	176547.89	10.52	0	-7525	188166	184532	179966	176332	171766	182250	174050	104	54100	500	126630	100	1	20786923	36419	-62.08	11.44	12	0.41	-2822.00	15316.00	394500	20240408	-55.59	49300	20231102	255.38	394500	-55.59	20240408	78800	122.34	20240104	394500	-55.59	20240408	49300	255.38	20231102	0.74	N	348370	500	103 억		2187501	N	N	726	N	00	N
14	20241030	121352	57	100.00	KSQ150		화학	N	N	N	N		Y	176400	-4500	5	-2.49	10270981700	58039	39.22	177700	179700	175700	235000	126700	180900	176965.95	10.52	0	-3109	188166	184532	179966	176332	171766	182250	174050	104	54100	500	126630	100	1	20786923	36668	-62.51	11.52	12	0.28	-2822.00	15316.00	394500	20240408	-55.29	49300	20231102	257.81	394500	-55.29	20240408	78800	123.86	20240104	394500	-55.29	20240408	49300	257.81	20231102	0.74	N	348370	500	103 억		2187501	N	N	726	N	00	N
15	20241030	111330	57	100.00	KSQ150		화학	N	N	N	N		Y	176900	-4000	5	-2.21	8835240400	49911	33.73	177700	179700	175700	235000	126700	180900	177018.81	10.52	0	-399	188166	184532	179966	176332	171766	182250	174050	104	54100	500	126630	100	1	20786923	36772	-62.69	11.55	12	0.24	-2822.00	15316.00	394500	20240408	-55.16	49300	20231102	258.82	394500	-55.16	20240408	78800	124.49	20240104	394500	-55.16	20240408	49300	258.82	20231102	0.74	N	348370	500	103 억		2187501	N	N	726	N	00	N
16	20241030	101320	57	100.00	KSQ150		화학	N	N	N	N		Y	176600	-4300	5	-2.38	7314890000	41321	27.92	177700	179700	175700	235000	126700	180900	177024.65	10.52	0	-440	188166	184532	179966	176332	171766	182250	174050	104	54100	500	126630	100	1	20786923	36710	-62.58	11.53	12	0.20	-2822.00	15316.00	394500	20240408	-55.23	49300	20231102	258.21	394500	-55.23	20240408	78800	124.11	20240104	394500	-55.23	20240408	49300	258.21	20231102	0.74	N	348370	500	103 억		2187501	N	N	726	N	00	N
17	20241030	091329	57	100.00	KSQ150		화학	N	N	N	N		Y	178700	-2200	5	-1.22	3186920100	18037	12.19	177700	178900	175700	235000	126700	180900	176684.65	10.52	0	-367	188166	184532	179966	176332	171766	182250	174050	104	54100	500	126630	100	1	20786923	37146	-63.32	11.67	12	0.09	-2822.00	15316.00	394500	20240408	-54.70	49300	20231102	262.47	394500	-54.70	20240408	78800	126.78	20240104	394500	-54.70	20240408	49300	262.47	20231102	0.74	N	348370	500	103 억		2187501	N	N	726	N	00	N
18	20241029	161237	57	100.00	KSQ150		화학	N	N	N	N		Y	180900	-2700	5	-1.47	26201509200	147070	109.90	183600	183600	175400	238500	128600	183600	178145.96	10.60	15	-14701	189933	186766	183233	180066	176533	188350	181650	104	54900	500	128520	100	1	20786923	37604	-64.10	11.81	12	0.71	-2822.00	15316.00	394500	20240408	-54.14	49300	20231102	266.94	394500	-54.14	20240408	78800	129.57	20240104	394500	-54.14	20240408	49300	266.94	20231102	0.74	N	348370	500	103 억		2203825	N	N	700	N	00	N
19	20241029	151258	57	100.00	KSQ150		화학	N	N	N	N		Y	179000	-4600	5	-2.51	24452394500	137362	102.65	183600	183600	175400	238500	128600	183600	178013.77	10.60	15	-19853	189933	186766	183233	180066	176533	188350	181650	104	54900	500	128520	100	1	20786923	37209	-63.43	11.69	12	0.66	-2822.00	15316.00	394500	20240408	-54.63	49300	20231102	263.08	394500	-54.63	20240408	78800	127.16	20240104	394500	-54.63	20240408	49300	263.08	20231102	0.74	N	348370	500	103 억		2203825	N	N	2524	N	00	N
20	20241029	141109	57	100.00	KSQ150		화학	N	N	N	N		Y	176600	-7000	5	-3.81	19721874300	110731	82.75	183600	183600	175400	238500	128600	183600	178105.57	10.60	15	-20997	189933	186766	183233	180066	176533	188350	181650	104	54900	500	128520	100	1	20786923	36710	-62.58	11.53	12	0.53	-2822.00	15316.00	394500	20240408	-55.23	49300	20231102	258.21	394500	-55.23	20240408	78800	124.11	20240104	394500	-55.23	20240408	49300	258.21	20231102	0.74	N	348370	500	103 억		2203825	N	N	2524	N	00	N
21	20241029	131248	57	100.00	KSQ150		화학	N	N	N	N		Y	176300	-7300	5	-3.98	18409956600	103302	77.19	183600	183600	175400	238500	128600	183600	178214.28	10.60	15	-21124	189933	186766	183233	180066	176533	188350	181650	104	54900	500	128520	100	1	20786923	36647	-62.47	11.51	12	0.50	-2822.00	15316.00	394500	20240408	-55.31	49300	20231102	257.61	394500	-55.31	20240408	78800	123.73	20240104	394500	-55.31	20240408	49300	257.61	20231102	0.74	N	348370	500	103 억		2203825	N	N	2524	N	00	N
22	20241029	121248	57	100.00	KSQ150		화학	N	N	N	N		Y	176500	-7100	5	-3.87	16306904600	91371	68.28	183600	183600	175400	238500	128600	183600	178468.47	10.60	15	-14410	189933	186766	183233	180066	176533	188350	181650	104	54900	500	128520	100	1	20786923	36689	-62.54	11.52	12	0.44	-2822.00	15316.00	394500	20240408	-55.26	49300	20231102	258.01	394500	-55.26	20240408	78800	123.98	20240104	394500	-55.26	20240408	49300	258.01	20231102	0.74	N	348370	500	103 억		2203825	N	N	2524	N	00	N
23	20241029	111310	57	100.00	KSQ150		화학	N	N	N	N		Y	176600	-7000	5	-3.81	15169942200	84937	63.47	183600	183600	175400	238500	128600	183600	178601.58	10.60	15	-13037	189933	186766	183233	180066	176533	188350	181650	104	54900	500	128520	100	1	20786923	36710	-62.58	11.53	12	0.41	-2822.00	15316.00	394500	20240408	-55.23	49300	20231102	258.21	394500	-55.23	20240408	78800	124.11	20240104	394500	-55.23	20240408	49300	258.21	20231102	0.74	N	348370	500	103 억		2203825	N	N	2524	N	00	N
24	20241029	101244	57	100.00	KSQ150		화학	N	N	N	N		Y	177600	-6000	5	-3.27	10155329000	56516	42.23	183600	183600	177200	238500	128600	183600	179688.62	10.60	15	-13049	189933	186766	183233	180066	176533	188350	181650	104	54900	500	128520	100	1	20786923	36918	-62.93	11.60	12	0.27	-2822.00	15316.00	394500	20240408	-54.98	49300	20231102	260.24	394500	-54.98	20240408	78800	125.38	20240104	394500	-54.98	20240408	49300	260.24	20231102	0.74	N	348370	500	103 억		2203825	N	N	2524	N	00	N
25	20241028	161233	57	100.00	KSQ150		화학	N	N	N	N		Y	183600	3200	2	1.77	24080259900	131006	136.72	180500	186400	179700	234500	126300	180400	183811.89	10.58	0	12494	189466	184932	182166	177632	174866	183550	176250	104	54100	500	126280	100	1	20786923	38165	-65.06	11.99	12	0.63	-2822.00	15316.00	394500	20240408	-53.46	49300	20231102	272.41	394500	-53.46	20240408	78800	132.99	20240104	394500	-53.46	20240408	49300	272.41	20231102	0.74	N	348370	500	103 억		2200154	N	N	2512	N	00	N
26	20241028	151243	57	100.00	KSQ150		화학	N	N	N	N		Y	183900	3500	2	1.94	22764630800	123846	129.25	180500	186400	179700	234500	126300	180400	183815.34	10.58	0	12351	189466	184932	182166	177632	174866	183550	176250	104	54100	500	126280	100	1	20786923	38227	-65.17	12.01	12	0.60	-2822.00	15316.00	394500	20240408	-53.38	49300	20231102	273.02	394500	-53.38	20240408	78800	133.38	20240104	394500	-53.38	20240408	49300	273.02	20231102	0.74	N	348370	500	103 억		2200154	N	N	93	N	00	N
27	20241028	141245	57	100.00	KSQ150		화학	N	N	N	N		Y	183600	3200	2	1.77	20021492000	108893	113.64	180500	186400	179700	234500	126300	180400	183865.43	10.58	0	14039	189466	184932	182166	177632	174866	183550	176250	104	54100	500	126280	100	1	20786923	38165	-65.06	11.99	12	0.52	-2822.00	15316.00	394500	20240408	-53.46	49300	20231102	272.41	394500	-53.46	20240408	78800	132.99	20240104	394500	-53.46	20240408	49300	272.41	20231102	0.74	N	348370	500	103 억		2200154	N	N	93	N	00	N
28	20241028	131238	57	100.00	KSQ150		화학	N	N	N	N		Y	183700	3300	2	1.83	17175620700	93414	97.49	180500	186400	179700	234500	126300	180400	183867.38	10.58	0	17078	189466	184932	182166	177632	174866	183550	176250	104	54100	500	126280	100	1	20786923	38186	-65.10	11.99	12	0.45	-2822.00	15316.00	394500	20240408	-53.43	49300	20231102	272.62	394500	-53.43	20240408	78800	133.12	20240104	394500	-53.43	20240408	49300	272.62	20231102	0.74	N	348370	500	103 억		2200154	N	N	93	N	00	N
29	20241028	121239	57	100.00	KSQ150		화학	N	N	N	N		Y	183800	3400	2	1.88	15329318800	83361	87.00	180500	186400	179700	234500	126300	180400	183892.79	10.58	0	17542	189466	184932	182166	177632	174866	183550	176250	104	54100	500	126280	100	1	20786923	38206	-65.13	12.00	12	0.40	-2822.00	15316.00	394500	20240408	-53.41	49300	20231102	272.82	394500	-53.41	20240408	78800	133.25	20240104	394500	-53.41	20240408	49300	272.82	20231102	0.74	N	348370	500	103 억		2200154	N	N	93	N	00	N
30	20241028	111039	57	100.00	KSQ150		화학	N	N	N	N		Y	183300	2900	2	1.61	12427993000	67549	70.50	180500	186400	179700	234500	126300	180400	183987.40	10.58	0	13339	189466	184932	182166	177632	174866	183550	176250	104	54100	500	126280	100	1	20786923	38102	-64.95	11.97	12	0.32	-2822.00	15316.00	394500	20240408	-53.54	49300	20231102	271.81	394500	-53.54	20240408	78800	132.61	20240104	394500	-53.54	20240408	49300	271.81	20231102	0.74	N	348370	500	103 억		2200154	N	N	93	N	00	N
31	20241028	101226	57	100.00	KSQ150		화학	N	N	N	N		Y	184100	3700	2	2.05	10365160000	56314	58.77	180500	186400	179700	234500	126300	180400	184063.21	10.58	0	13669	189466	184932	182166	177632	174866	183550	176250	104	54100	500	126280	100	1	20786923	38269	-65.24	12.02	12	0.27	-2822.00	15316.00	394500	20240408	-53.33	49300	20231102	273.43	394500	-53.33	20240408	78800	133.63	20240104	394500	-53.33	20240408	49300	273.43	20231102	0.74	N	348370	500	103 억		2200154	N	N	93	N	00	N
32	20241028	091235	57	100.00	KSQ150		화학	N	N	N	N		Y	184200	3800	2	2.11	2923988200	16050	16.75	180500	184800	179700	234500	126300	180400	182185.29	10.58	0	1304	189466	184932	182166	177632	174866	183550	176250	104	54100	500	126280	100	1	20786923	38290	-65.27	12.03	12	0.08	-2822.00	15316.00	394500	20240408	-53.31	49300	20231102	273.63	394500	-53.31	20240408	78800	133.76	20240104	394500	-53.31	20240408	49300	273.63	20231102	0.74	N	348370	500	103 억		2200154	N	N	93	N	00	N
33	20241025	161235	57	100.00	KSQ150		화학	N	N	N	N		Y	180400	1100	2	0.61	17081026800	93822	71.23	184300	186700	179400	233000	125600	179300	182066.29	10.56	0	8425	192300	185800	182500	176000	172700	184150	174350	104	53700	500	125510	100	1	20786923	37500	-63.93	11.78	12	0.45	-2822.00	15316.00	394500	20240408	-54.27	49300	20231102	265.92	394500	-54.27	20240408	78800	128.93	20240104	394500	-54.27	20240408	49300	265.92	20231102	0.75	N	348370	500	103 억		2196106	N	N	93	N	00	N
34	20241025	151241	57	100.00	KSQ150		화학	N	N	N	N		Y	181400	2100	2	1.17	15798695600	86722	65.84	184300	186700	179400	233000	125600	179300	182176.33	10.56	0	8125	192300	185800	182500	176000	172700	184150	174350	104	53700	500	125510	100	1	20786923	37707	-64.28	11.84	12	0.42	-2822.00	15316.00	394500	20240408	-54.02	49300	20231102	267.95	394500	-54.02	20240408	78800	130.20	20240104	394500	-54.02	20240408	49300	267.95	20231102	0.75	N	348370	500	103 억		2196106	N	N	1498	N	00	N
35	20241025	141239	57	100.00	KSQ150		화학	N	N	N	N		Y	180700	1400	2	0.78	13699635300	75146	57.05	184300	186700	179400	233000	125600	179300	182306.91	10.56	0	7032	192300	185800	182500	176000	172700	184150	174350	104	53700	500	125510	100	1	20786923	37562	-64.03	11.80	12	0.36	-2822.00	15316.00	394500	20240408	-54.20	49300	20231102	266.53	394500	-54.20	20240408	78800	129.31	20240104	394500	-54.20	20240408	49300	266.53	20231102	0.75	N	348370	500	103 억		2196106	N	N	1498	N	00	N
36	20241025	131239	57	100.00	KSQ150		화학	N	N	N	N		Y	182300	3000	2	1.67	12318798800	67541	51.28	184300	186700	179400	233000	125600	179300	182389.94	10.56	0	6580	192300	185800	182500	176000	172700	184150	174350	104	53700	500	125510	100	1	20786923	37895	-64.60	11.90	12	0.32	-2822.00	15316.00	394500	20240408	-53.79	49300	20231102	269.78	394500	-53.79	20240408	78800	131.35	20240104	394500	-53.79	20240408	49300	269.78	20231102	0.75	N	348370	500	103 억		2196106	N	N	1498	N	00	N
37	20241025	121242	57	100.00	KSQ150		화학	N	N	N	N		Y	182700	3400	2	1.90	10815890100	59320	45.04	184300	186700	179400	233000	125600	179300	182331.26	10.56	0	5001	192300	185800	182500	176000	172700	184150	174350	104	53700	500	125510	100	1	20786923	37978	-64.74	11.93	12	0.29	-2822.00	15316.00	394500	20240408	-53.69	49300	20231102	270.59	394500	-53.69	20240408	78800	131.85	20240104	394500	-53.69	20240408	49300	270.59	20231102	0.75	N	348370	500	103 억		2196106	N	N	1498	N	00	N
38	20241025	111237	57	100.00	KSQ150		화학	N	N	N	N		Y	181400	2100	2	1.17	9465440500	51894	39.40	184300	186700	179400	233000	125600	179300	182399.52	10.56	0	2868	192300	185800	182500	176000	172700	184150	174350	104	53700	500	125510	100	1	20786923	37707	-64.28	11.84	12	0.25	-2822.00	15316.00	394500	20240408	-54.02	49300	20231102	267.95	394500	-54.02	20240408	78800	130.20	20240104	394500	-54.02	20240408	49300	267.95	20231102	0.75	N	348370	500	103 억		2196106	N	N	1498	N	00	N
39	20241025	101237	57	100.00	KSQ150		화학	N	N	N	N		Y	181000	1700	2	0.95	7132360800	38975	29.59	184300	186700	180500	233000	125600	179300	182998.35	10.56	0	2097	192300	185800	182500	176000	172700	184150	174350	104	53700	500	125510	100	1	20786923	37624	-64.14	11.82	12	0.19	-2822.00	15316.00	394500	20240408	-54.12	49300	20231102	267.14	394500	-54.12	20240408	78800	129.70	20240104	394500	-54.12	20240408	49300	267.14	20231102	0.75	N	348370	500	103 억		2196106	N	N	1498	N	00	N
40	20241025	091241	57	100.00	KSQ150		화학	N	N	N	N		Y	181300	2000	2	1.12	4297006600	23361	17.74	184300	186700	180800	233000	125600	179300	183939.33	10.56	0	3030	192300	185800	182500	176000	172700	184150	174350	104	53700	500	125510	100	1	20786923	37687	-64.25	11.84	12	0.11	-2822.00	15316.00	394500	20240408	-54.04	49300	20231102	267.75	394500	-54.04	20240408	78800	130.08	20240104	394500	-54.04	20240408	49300	267.75	20231102	0.75	N	348370	500	103 억		2196106	N	N	1498	N	00	N
41	20241024	161214	57	100.00	KSQ150		화학	N	N	N	N		Y	179300	-3700	5	-2.02	23880369400	130358	76.89	189000	189000	179200	237500	128100	183000	183206.07	10.69	0	-30150	191800	187400	179900	175500	168000	189600	177700	104	54500	500	128100	100	1	20786923	37271	-63.54	11.71	12	0.63	-2822.00	15316.00	394500	20240408	-54.55	49300	20231102	263.69	394500	-54.55	20240408	78800	127.54	20240104	394500	-54.55	20240408	49300	263.69	20231102	0.76	N	348370	500	103 억		2222096	N	N	1498	N	00	N
42	20241024	151226	57	100.00	KSQ150		화학	N	N	N	N		Y	179800	-3200	5	-1.75	22407712800	122150	72.05	189000	189000	179700	237500	128100	183000	183444.35	10.69	0	-29332	191800	187400	179900	175500	168000	189600	177700	104	54500	500	128100	100	1	20786923	37375	-63.71	11.74	12	0.59	-2822.00	15316.00	394500	20240408	-54.42	49300	20231102	264.71	394500	-54.42	20240408	78800	128.17	20240104	394500	-54.42	20240408	49300	264.71	20231102	0.76	N	348370	500	103 억		2222096	N	N	409	N	00	N
43	20241024	141211	57	100.00	KSQ150		화학	N	N	N	N		Y	180400	-2600	5	-1.42	19771294700	107506	63.41	189000	189000	180300	237500	128100	183000	183909.04	10.69	0	-26254	191800	187400	179900	175500	168000	189600	177700	104	54500	500	128100	100	1	20786923	37500	-63.93	11.78	12	0.52	-2822.00	15316.00	394500	20240408	-54.27	49300	20231102	265.92	394500	-54.27	20240408	78800	128.93	20240104	394500	-54.27	20240408	49300	265.92	20231102	0.76	N	348370	500	103 억		2222096	N	N	409	N	00	N
44	20241024	131223	57	100.00	KSQ150		화학	N	N	N	N		Y	181300	-1700	5	-0.93	18090882300	98204	57.92	189000	189000	180300	237500	128100	183000	184217.79	10.69	0	-24367	191800	187400	179900	175500	168000	189600	177700	104	54500	500	128100	100	1	20786923	37687	-64.25	11.84	12	0.47	-2822.00	15316.00	394500	20240408	-54.04	49300	20231102	267.75	394500	-54.04	20240408	78800	130.08	20240104	394500	-54.04	20240408	49300	267.75	20231102	0.76	N	348370	500	103 억		2222096	N	N	409	N	00	N
45	20241024	121218	57	100.00	KSQ150		화학	N	N	N	N		Y	182900	-100	5	-0.05	16813252800	91180	53.78	189000	189000	180300	237500	128100	183000	184396.80	10.69	0	-21883	191800	187400	179900	175500	168000	189600	177700	104	54500	500	128100	100	1	20786923	38019	-64.81	11.94	12	0.44	-2822.00	15316.00	394500	20240408	-53.64	49300	20231102	270.99	394500	-53.64	20240408	78800	132.11	20240104	394500	-53.64	20240408	49300	270.99	20231102	0.76	N	348370	500	103 억		2222096	N	N	409	N	00	N
46	20241024	111217	57	100.00	KSQ150		화학	N	N	N	N		Y	181200	-1800	5	-0.98	15536109300	84181	49.65	189000	189000	180300	237500	128100	183000	184556.64	10.69	0	-20306	191800	187400	179900	175500	168000	189600	177700	104	54500	500	128100	100	1	20786923	37666	-64.21	11.83	12	0.40	-2822.00	15316.00	394500	20240408	-54.07	49300	20231102	267.55	394500	-54.07	20240408	78800	129.95	20240104	394500	-54.07	20240408	49300	267.55	20231102	0.76	N	348370	500	103 억		2222096	N	N	409	N	00	N
47	20241024	101102	57	100.00	KSQ150		화학	N	N	N	N		Y	182400	-600	5	-0.33	12677366300	68429	40.36	189000	189000	182000	237500	128100	183000	185264.19	10.69	0	-18850	191800	187400	179900	175500	168000	189600	177700	104	54500	500	128100	100	1	20786923	37915	-64.64	11.91	12	0.33	-2822.00	15316.00	394500	20240408	-53.76	49300	20231102	269.98	394500	-53.76	20240408	78800	131.47	20240104	394500	-53.76	20240408	49300	269.98	20231102	0.76	N	348370	500	103 억		2222096	N	N	409	N	00	N
48	20241024	091253	57	100.00	KSQ150		화학	N	N	N	N		Y	187500	4500	2	2.46	7292470300	39171	23.10	189000	189000	183800	237500	128100	183000	186172.89	10.69	0	-9046	191800	187400	179900	175500	168000	189600	177700	104	54500	500	128100	100	1	20786923	38975	-66.44	12.24	12	0.19	-2822.00	15316.00	394500	20240408	-52.47	49300	20231102	280.32	394500	-52.47	20240408	78800	137.94	20240104	394500	-52.47	20240408	49300	280.32	20231102	0.76	N	348370	500	103 억		2222096	N	N	409	N	00	N
49	20241023	161222	57	100.00	KSQ150		화학	N	N	N	N		Y	183000	6900	2	3.92	30164899700	168159	99.66	176000	184300	172400	228500	123300	176100	179374.85	10.61	0	24247	190700	183400	179700	172400	168700	181550	170550	104	52400	500	123270	100	1	20786923	38040	-64.85	11.95	12	0.81	-2822.00	15316.00	394500	20240408	-53.61	49300	20231102	271.20	394500	-53.61	20240408	78800	132.23	20240104	394500	-53.61	20240408	49300	271.20	20231102	0.76	N	348370	500	103 억		2206013	N	N	409	N	00	N
50	20241023	151246	57	100.00	KSQ150		화학	N	N	N	N		Y	183000	6900	2	3.92	28858505700	161018	95.43	176000	184300	172400	228500	123300	176100	179225.57	10.61	0	24298	190700	183400	179700	172400	168700	181550	170550	104	52400	500	123270	100	1	20786923	38040	-64.85	11.95	12	0.77	-2822.00	15316.00	394500	20240408	-53.61	49300	20231102	271.20	394500	-53.61	20240408	78800	132.23	20240104	394500	-53.61	20240408	49300	271.20	20231102	0.76	N	348370	500	103 억		2206013	N	N	1386	N	00	N
51	20241023	141252	57	100.00	KSQ150		화학	N	N	N	N		Y	182500	6400	2	3.63	25040560400	140138	83.05	176000	184300	172400	228500	123300	176100	178685.23	10.61	0	20258	190700	183400	179700	172400	168700	181550	170550	104	52400	500	123270	100	1	20786923	37936	-64.67	11.92	12	0.67	-2822.00	15316.00	394500	20240408	-53.74	49300	20231102	270.18	394500	-53.74	20240408	78800	131.60	20240104	394500	-53.74	20240408	49300	270.18	20231102	0.76	N	348370	500	103 억		2206013	N	N	1386	N	00	N
52	20241023	131233	57	100.00	KSQ150		화학	N	N	N	N		Y	181900	5800	2	3.29	19481215700	109740	65.04	176000	182000	172400	228500	123300	176100	177521.71	10.61	0	14727	190700	183400	179700	172400	168700	181550	170550	104	52400	500	123270	100	1	20786923	37811	-64.46	11.88	12	0.53	-2822.00	15316.00	394500	20240408	-53.89	49300	20231102	268.97	394500	-53.89	20240408	78800	130.84	20240104	394500	-53.89	20240408	49300	268.97	20231102	0.76	N	348370	500	103 억		2206013	N	N	1386	N	00	N
53	20241023	121228	57	100.00	KSQ150		화학	N	N	N	N		Y	178500	2400	2	1.36	16595171400	93686	55.52	176000	180400	172400	228500	123300	176100	177136.22	10.61	0	7824	190700	183400	179700	172400	168700	181550	170550	104	52400	500	123270	100	1	20786923	37105	-63.25	11.65	12	0.45	-2822.00	15316.00	394500	20240408	-54.75	49300	20231102	262.07	394500	-54.75	20240408	78800	126.52	20240104	394500	-54.75	20240408	49300	262.07	20231102	0.76	N	348370	500	103 억		2206013	N	N	1386	N	00	N
54	20241023	111221	57	100.00	KSQ150		화학	N	N	N	N		Y	177100	1000	2	0.57	15259806700	86192	51.08	176000	180400	172400	228500	123300	176100	177044.48	10.61	0	5945	190700	183400	179700	172400	168700	181550	170550	104	52400	500	123270	100	1	20786923	36814	-62.76	11.56	12	0.41	-2822.00	15316.00	394500	20240408	-55.11	49300	20231102	259.23	394500	-55.11	20240408	78800	124.75	20240104	394500	-55.11	20240408	49300	259.23	20231102	0.76	N	348370	500	103 억		2206013	N	N	1386	N	00	N
55	20241023	101226	57	100.00	KSQ150		화학	N	N	N	N		Y	177600	1500	2	0.85	12305796100	69486	41.18	176000	180400	172400	228500	123300	176100	177097.66	10.61	0	4147	190700	183400	179700	172400	168700	181550	170550	104	52400	500	123270	100	1	20786923	36918	-62.93	11.60	12	0.33	-2822.00	15316.00	394500	20240408	-54.98	49300	20231102	260.24	394500	-54.98	20240408	78800	125.38	20240104	394500	-54.98	20240408	49300	260.24	20231102	0.76	N	348370	500	103 억		2206013	N	N	1386	N	00	N
56	20241023	091226	57	100.00	KSQ150		화학	N	N	N	N		Y	178900	2800	2	1.59	3334036600	18716	11.09	176000	179400	176000	228500	123300	176100	178139.62	10.61	0	240	190700	183400	179700	172400	168700	181550	170550	104	52400	500	123270	100	1	20786923	37188	-63.39	11.68	12	0.09	-2822.00	15316.00	394500	20240408	-54.65	49300	20231102	262.88	394500	-54.65	20240408	78800	127.03	20240104	394500	-54.65	20240408	49300	262.88	20231102	0.76	N	348370	500	103 억		2206013	N	N	1386	N	00	N
57	20241022	161211	57	100.00	KSQ150		화학	N	N	N	N		Y	176100	-9600	5	-5.17	29730875400	166032	118.00	187000	187000	176000	241000	130000	185700	179073.39	10.76	0	-38431	192033	188866	183833	180666	175633	190450	182250	104	55300	500	129990	100	1	20786923	36606	-62.40	11.50	12	0.80	-2822.00	15316.00	394500	20240408	-55.36	49300	20231102	257.20	394500	-55.36	20240408	78800	123.48	20240104	394500	-55.36	20240408	49300	257.20	20231102	0.76	N	348370	500	103 억		2236922	N	N	1386	N	00	N
58	20241022	151227	57	100.00	KSQ150		화학	N	N	N	N		Y	176300	-9400	5	-5.06	27533547400	153556	109.13	187000	187000	176100	241000	130000	185700	179304.48	10.76	0	-37799	192033	188866	183833	180666	175633	190450	182250	104	55300	500	129990	100	1	20786923	36647	-62.47	11.51	12	0.74	-2822.00	15316.00	394500	20240408	-55.31	49300	20231102	257.61	394500	-55.31	20240408	78800	123.73	20240104	394500	-55.31	20240408	49300	257.61	20231102	0.76	N	348370	500	103 억		2236922	N	N	379	N	00	N
59	20241022	141226	57	100.00	KSQ150		화학	N	N	N	N		Y	178200	-7500	5	-4.04	22706719300	126307	89.77	187000	187000	177800	241000	130000	185700	179772.07	10.76	0	-36461	192033	188866	183833	180666	175633	190450	182250	104	55300	500	129990	100	1	20786923	37042	-63.15	11.63	12	0.61	-2822.00	15316.00	394500	20240408	-54.83	49300	20231102	261.46	394500	-54.83	20240408	78800	126.14	20240104	394500	-54.83	20240408	49300	261.46	20231102	0.76	N	348370	500	103 억		2236922	N	N	379	N	00	N
60	20241022	131227	57	100.00	KSQ150		화학	N	N	N	N		Y	178500	-7200	5	-3.88	19164467800	106430	75.64	187000	187000	178100	241000	130000	185700	180064.18	10.76	0	-25676	192033	188866	183833	180666	175633	190450	182250	104	55300	500	129990	100	1	20786923	37105	-63.25	11.65	12	0.51	-2822.00	15316.00	394500	20240408	-54.75	49300	20231102	262.07	394500	-54.75	20240408	78800	126.52	20240104	394500	-54.75	20240408	49300	262.07	20231102	0.76	N	348370	500	103 억		2236922	N	N	379	N	00	N
61	20241022	121222	57	100.00	KSQ150		화학	N	N	N	N		Y	178900	-6800	5	-3.66	17719540600	98326	69.88	187000	187000	178200	241000	130000	185700	180209.81	10.76	0	-23741	192033	188866	183833	180666	175633	190450	182250	104	55300	500	129990	100	1	20786923	37188	-63.39	11.68	12	0.47	-2822.00	15316.00	394500	20240408	-54.65	49300	20231102	262.88	394500	-54.65	20240408	78800	127.03	20240104	394500	-54.65	20240408	49300	262.88	20231102	0.76	N	348370	500	103 억		2236922	N	N	379	N	00	N
62	20241022	111218	57	100.00	KSQ150		화학	N	N	N	N		Y	179200	-6500	5	-3.50	15447393100	85604	60.84	187000	187000	178500	241000	130000	185700	180449.19	10.76	0	-19729	192033	188866	183833	180666	175633	190450	182250	104	55300	500	129990	100	1	20786923	37250	-63.50	11.70	12	0.41	-2822.00	15316.00	394500	20240408	-54.58	49300	20231102	263.49	394500	-54.58	20240408	78800	127.41	20240104	394500	-54.58	20240408	49300	263.49	20231102	0.76	N	348370	500	103 억		2236922	N	N	379	N	00	N
63	20241022	101220	57	100.00	KSQ150		화학	N	N	N	N		Y	179500	-6200	5	-3.34	11668984000	64495	45.84	187000	187000	178600	241000	130000	185700	180925.40	10.76	0	-16204	192033	188866	183833	180666	175633	190450	182250	104	55300	500	129990	100	1	20786923	37313	-63.61	11.72	12	0.31	-2822.00	15316.00	394500	20240408	-54.50	49300	20231102	264.10	394500	-54.50	20240408	78800	127.79	20240104	394500	-54.50	20240408	49300	264.10	20231102	0.76	N	348370	500	103 억		2236922	N	N	379	N	00	N
64	20241022	091219	57	100.00	KSQ150		화학	N	N	N	N		Y	181900	-3800	5	-2.05	2888468000	15760	11.20	187000	187000	181300	241000	130000	185700	183271.96	10.76	0	-5858	192033	188866	183833	180666	175633	190450	182250	104	55300	500	129990	100	1	20786923	37811	-64.46	11.88	12	0.08	-2822.00	15316.00	394500	20240408	-53.89	49300	20231102	268.97	394500	-53.89	20240408	78800	130.84	20240104	394500	-53.89	20240408	49300	268.97	20231102	0.76	N	348370	500	103 억		2236922	N	N	379	N	00	N
65	20241021	161206	57	100.00	KSQ150		화학	N	N	N	N		Y	185700	5700	2	3.17	25470709600	139002	74.91	181000	187000	178800	234000	126000	180000	183233.68	10.73	0	8676	191200	185600	182600	177000	174000	184100	175500	104	54000	500	126000	100	1	20786923	38601	-65.80	12.12	12	0.67	-2822.00	15316.00	394500	20240408	-52.93	49300	20231102	276.67	394500	-52.93	20240408	78800	135.66	20240104	394500	-52.93	20240408	49300	276.67	20231102	0.77	N	348370	500	103 억		2229641	N	N	353	N	00	N
66	20241021	151215	57	100.00	KSQ150		화학	N	N	N	N		Y	185100	5100	2	2.83	24310331900	132750	71.54	181000	187000	178800	234000	126000	180000	183129.55	10.73	0	9868	191200	185600	182600	177000	174000	184100	175500	104	54000	500	126000	100	1	20786923	38477	-65.59	12.09	12	0.64	-2822.00	15316.00	394500	20240408	-53.08	49300	20231102	275.46	394500	-53.08	20240408	78800	134.90	20240104	394500	-53.08	20240408	49300	275.46	20231102	0.77	N	348370	500	103 억		2229641	N	N	1689	N	00	N
67	20241021	141218	57	100.00	KSQ150		화학	N	N	N	N		Y	184200	4200	2	2.33	19501897600	106831	57.57	181000	185500	178800	234000	126000	180000	182549.93	10.73	0	5942	191200	185600	182600	177000	174000	184100	175500	104	54000	500	126000	100	1	20786923	38290	-65.27	12.03	12	0.51	-2822.00	15316.00	394500	20240408	-53.31	49300	20231102	273.63	394500	-53.31	20240408	78800	133.76	20240104	394500	-53.31	20240408	49300	273.63	20231102	0.77	N	348370	500	103 억		2229641	N	N	1689	N	00	N
68	20241021	131214	57	100.00	KSQ150		화학	N	N	N	N		Y	184500	4500	2	2.50	17676138400	96908	52.22	181000	185500	178800	234000	126000	180000	182402.15	10.73	0	3004	191200	185600	182600	177000	174000	184100	175500	104	54000	500	126000	100	1	20786923	38352	-65.38	12.05	12	0.47	-2822.00	15316.00	394500	20240408	-53.23	49300	20231102	274.24	394500	-53.23	20240408	78800	134.14	20240104	394500	-53.23	20240408	49300	274.24	20231102	0.77	N	348370	500	103 억		2229641	N	N	1689	N	00	N
69	20241021	121214	57	100.00	KSQ150		화학	N	N	N	N		Y	183800	3800	2	2.11	15181008600	83371	44.93	181000	185500	178800	234000	126000	180000	182090.73	10.73	0	-2071	191200	185600	182600	177000	174000	184100	175500	104	54000	500	126000	100	1	20786923	38206	-65.13	12.00	12	0.40	-2822.00	15316.00	394500	20240408	-53.41	49300	20231102	272.82	394500	-53.41	20240408	78800	133.25	20240104	394500	-53.41	20240408	49300	272.82	20231102	0.77	N	348370	500	103 억		2229641	N	N	1689	N	00	N
70	20241021	111207	57	100.00	KSQ150		화학	N	N	N	N		Y	182100	2100	2	1.17	11805748700	65002	35.03	181000	185500	178800	234000	126000	180000	181622.24	10.73	0	-1659	191200	185600	182600	177000	174000	184100	175500	104	54000	500	126000	100	1	20786923	37853	-64.53	11.89	12	0.31	-2822.00	15316.00	394500	20240408	-53.84	49300	20231102	269.37	394500	-53.84	20240408	78800	131.09	20240104	394500	-53.84	20240408	49300	269.37	20231102	0.77	N	348370	500	103 억		2229641	N	N	1689	N	00	N
71	20241021	101213	57	100.00	KSQ150		화학	N	N	N	N		Y	181100	1100	2	0.61	9722878600	53533	28.85	181000	185500	178800	234000	126000	180000	181625.14	10.73	0	-1426	191200	185600	182600	177000	174000	184100	175500	104	54000	500	126000	100	1	20786923	37645	-64.17	11.82	12	0.26	-2822.00	15316.00	394500	20240408	-54.09	49300	20231102	267.34	394500	-54.09	20240408	78800	129.82	20240104	394500	-54.09	20240408	49300	267.34	20231102	0.77	N	348370	500	103 억		2229641	N	N	1689	N	00	N
72	20241021	091210	57	100.00	KSQ150		화학	N	N	N	N		Y	180400	400	2	0.22	3085209400	17121	9.23	181000	181300	178800	234000	126000	180000	180200.74	10.73	0	-1668	191200	185600	182600	177000	174000	184100	175500	104	54000	500	126000	100	1	20786923	37500	-63.93	11.78	12	0.08	-2822.00	15316.00	394500	20240408	-54.27	49300	20231102	265.92	394500	-54.27	20240408	78800	128.93	20240104	394500	-54.27	20240408	49300	265.92	20231102	0.77	N	348370	500	103 억		2229641	N	N	1689	N	00	N
73	20241018	161208	57	100.00	KSQ150		화학	N	N	N	N		Y	180000	-6000	5	-3.23	33359540200	183064	136.29	185100	188200	179600	241500	130200	186000	182233.92	10.65	0	612	195933	190966	188233	183266	180533	189600	181900	104	55500	500	130200	100	1	20786923	37416	-63.78	11.75	12	0.88	-2822.00	15316.00	394500	20240408	-54.37	49300	20231102	265.11	394500	-54.37	20240408	78800	128.43	20240104	394500	-54.37	20240408	49300	265.11	20231102	0.78	N	348370	500	103 억		2214277	N	N	1689	N	00	N
74	20241018	151238	57	100.00	KSQ150		화학	N	N	N	N		Y	180600	-5400	5	-2.90	30940315600	169640	126.30	185100	188200	179600	241500	130200	186000	182386.41	10.65	0	-1532	195933	190966	188233	183266	180533	189600	181900	104	55500	500	130200	100	1	20786923	37541	-64.00	11.79	12	0.82	-2822.00	15316.00	394500	20240408	-54.22	49300	20231102	266.33	394500	-54.22	20240408	78800	129.19	20240104	394500	-54.22	20240408	49300	266.33	20231102	0.78	N	348370	500	103 억		2214277	N	N	487	N	00	N
75	20241018	141241	57	100.00	KSQ150		화학	N	N	N	N		Y	181500	-4500	5	-2.42	27542153800	150807	112.28	185100	188200	179600	241500	130200	186000	182630.03	10.65	0	-2117	195933	190966	188233	183266	180533	189600	181900	104	55500	500	130200	100	1	20786923	37728	-64.32	11.85	12	0.73	-2822.00	15316.00	394500	20240408	-53.99	49300	20231102	268.15	394500	-53.99	20240408	78800	130.33	20240104	394500	-53.99	20240408	49300	268.15	20231102	0.78	N	348370	500	103 억		2214277	N	N	487	N	00	N
76	20241018	131223	57	100.00	KSQ150		화학	N	N	N	N		Y	180700	-5300	5	-2.85	24648057700	134784	100.35	185100	188200	179600	241500	130200	186000	182868.96	10.65	0	-4746	195933	190966	188233	183266	180533	189600	181900	104	55500	500	130200	100	1	20786923	37562	-64.03	11.80	12	0.65	-2822.00	15316.00	394500	20240408	-54.20	49300	20231102	266.53	394500	-54.20	20240408	78800	129.31	20240104	394500	-54.20	20240408	49300	266.53	20231102	0.78	N	348370	500	103 억		2214277	N	N	487	N	00	N
77	20241018	121235	57	100.00	KSQ150		화학	N	N	N	N		Y	181700	-4300	5	-2.31	22143232700	120992	90.08	185100	188200	179600	241500	130200	186000	183012.07	10.65	0	-4794	195933	190966	188233	183266	180533	189600	181900	104	55500	500	130200	100	1	20786923	37770	-64.39	11.86	12	0.58	-2822.00	15316.00	394500	20240408	-53.94	49300	20231102	268.56	394500	-53.94	20240408	78800	130.58	20240104	394500	-53.94	20240408	49300	268.56	20231102	0.78	N	348370	500	103 억		2214277	N	N	487	N	00	N
78	20241018	111232	57	100.00	KSQ150		화학	N	N	N	N		Y	181000	-5000	5	-2.69	17674739000	96298	71.69	185100	188200	180300	241500	130200	186000	183540.10	10.65	0	-3887	195933	190966	188233	183266	180533	189600	181900	104	55500	500	130200	100	1	20786923	37624	-64.14	11.82	12	0.46	-2822.00	15316.00	394500	20240408	-54.12	49300	20231102	267.14	394500	-54.12	20240408	78800	129.70	20240104	394500	-54.12	20240408	49300	267.14	20231102	0.78	N	348370	500	103 억		2214277	N	N	487	N	00	N
79	20241018	101217	57	100.00	KSQ150		화학	N	N	N	N		Y	182800	-3200	5	-1.72	10747337700	58162	43.30	185100	188200	182500	241500	130200	186000	184781.15	10.65	0	-5479	195933	190966	188233	183266	180533	189600	181900	104	55500	500	130200	100	1	20786923	37998	-64.78	11.94	12	0.28	-2822.00	15316.00	394500	20240408	-53.66	49300	20231102	270.79	394500	-53.66	20240408	78800	131.98	20240104	394500	-53.66	20240408	49300	270.79	20231102	0.78	N	348370	500	103 억		2214277	N	N	487	N	00	N
80	20241018	091216	57	100.00	KSQ150		화학	N	N	N	N		Y	187200	1200	2	0.65	2947163500	15881	11.82	185100	187500	184200	241500	130200	186000	185575.84	10.65	0	2872	195933	190966	188233	183266	180533	189600	181900	104	55500	500	130200	100	1	20786923	38913	-66.34	12.22	12	0.08	-2822.00	15316.00	394500	20240408	-52.55	49300	20231102	279.72	394500	-52.55	20240408	78800	137.56	20240104	394500	-52.55	20240408	49300	279.72	20231102	0.78	N	348370	500	103 억		2214277	N	N	487	N	00	N
81	20241017	161212	57	100.00	KSQ150		화학	N	N	N	N		Y	186000	-3400	5	-1.80	24793609200	131678	85.52	189000	193200	185500	246000	132600	189400	188297.02	10.66	0	-3914	198733	194066	191333	186666	183933	192700	185300	104	56600	500	132580	100	1	20786923	38664	-65.91	12.14	12	0.63	-2822.00	15316.00	394500	20240408	-52.85	49300	20231102	277.28	394500	-52.85	20240408	78800	136.04	20240104	394500	-52.85	20240408	49300	277.28	20231102	0.78	N	348370	500	103 억		2216026	N	N	326	N	00	N
82	20241017	151215	57	100.00	KSQ150		화학	N	N	N	N		Y	187000	-2400	5	-1.27	22882359300	121417	78.86	189000	193200	185500	246000	132600	189400	188460.88	10.66	0	-3955	198733	194066	191333	186666	183933	192700	185300	104	56600	500	132580	100	1	20786923	38872	-66.27	12.21	12	0.58	-2822.00	15316.00	394500	20240408	-52.60	49300	20231102	279.31	394500	-52.60	20240408	78800	137.31	20240104	394500	-52.60	20240408	49300	279.31	20231102	0.78	N	348370	500	103 억		2216026	N	N	2219	N	00	N
83	20241017	141221	57	100.00	KSQ150		화학	N	N	N	N		Y	187000	-2400	5	-1.27	18601939100	98467	63.95	189000	193200	186800	246000	132600	189400	188915.44	10.66	0	-6856	198733	194066	191333	186666	183933	192700	185300	104	56600	500	132580	100	1	20786923	38872	-66.27	12.21	12	0.47	-2822.00	15316.00	394500	20240408	-52.60	49300	20231102	279.31	394500	-52.60	20240408	78800	137.31	20240104	394500	-52.60	20240408	49300	279.31	20231102	0.78	N	348370	500	103 억		2216026	N	N	2219	N	00	N
84	20241017	131214	57	100.00	KSQ150		화학	N	N	N	N		Y	188600	-800	5	-0.42	13699198700	72332	46.98	189000	193200	187300	246000	132600	189400	189393.33	10.66	0	-44	198733	194066	191333	186666	183933	192700	185300	104	56600	500	132580	100	1	20786923	39204	-66.83	12.31	12	0.35	-2822.00	15316.00	394500	20240408	-52.19	49300	20231102	282.56	394500	-52.19	20240408	78800	139.34	20240104	394500	-52.19	20240408	49300	282.56	20231102	0.78	N	348370	500	103 억		2216026	N	N	2219	N	00	N
85	20241017	121221	57	100.00	KSQ150		화학	N	N	N	N		Y	188800	-600	5	-0.32	12646855200	66759	43.36	189000	193200	187300	246000	132600	189400	189440.46	10.66	0	466	198733	194066	191333	186666	183933	192700	185300	104	56600	500	132580	100	1	20786923	39246	-66.90	12.33	12	0.32	-2822.00	15316.00	394500	20240408	-52.14	49300	20231102	282.96	394500	-52.14	20240408	78800	139.59	20240104	394500	-52.14	20240408	49300	282.96	20231102	0.78	N	348370	500	103 억		2216026	N	N	2219	N	00	N
86	20241017	111218	57	100.00	KSQ150		화학	N	N	N	N		Y	189000	-400	5	-0.21	11224686000	59225	38.46	189000	193200	187300	246000	132600	189400	189526.16	10.66	0	726	198733	194066	191333	186666	183933	192700	185300	104	56600	500	132580	100	1	20786923	39287	-66.97	12.34	12	0.28	-2822.00	15316.00	394500	20240408	-52.09	49300	20231102	283.37	394500	-52.09	20240408	78800	139.85	20240104	394500	-52.09	20240408	49300	283.37	20231102	0.78	N	348370	500	103 억		2216026	N	N	2219	N	00	N
87	20241017	101215	57	100.00	KSQ150		화학	N	N	N	N		Y	188700	-700	5	-0.37	9202592700	48539	31.52	189000	193200	187300	246000	132600	189400	189591.74	10.66	0	1577	198733	194066	191333	186666	183933	192700	185300	104	56600	500	132580	100	1	20786923	39225	-66.87	12.32	12	0.23	-2822.00	15316.00	394500	20240408	-52.17	49300	20231102	282.76	394500	-52.17	20240408	78800	139.47	20240104	394500	-52.17	20240408	49300	282.76	20231102	0.78	N	348370	500	103 억		2216026	N	N	2219	N	00	N
88	20241017	091207	57	100.00	KSQ150		화학	N	N	N	N		Y	188700	-700	5	-0.37	3255257100	17119	11.12	189000	193200	188700	246000	132600	189400	190154.85	10.66	0	369	198733	194066	191333	186666	183933	192700	185300	104	56600	500	132580	100	1	20786923	39225	-66.87	12.32	12	0.08	-2822.00	15316.00	394500	20240408	-52.17	49300	20231102	282.76	394500	-52.17	20240408	78800	139.47	20240104	394500	-52.17	20240408	49300	282.76	20231102	0.78	N	348370	500	103 억		2216026	N	N	2219	N	00	N
89	20241016	161201	57	100.00	KSQ150		화학	N	N	N	N		Y	189400	-2200	5	-1.15	28878761100	151563	50.12	194900	196000	188600	249000	134200	191600	190544.07	10.76	0	-23527	211866	201732	195366	185232	178866	198550	182050	104	57400	500	134120	100	1	20786923	39370	-67.12	12.37	12	0.73	-2822.00	15316.00	394500	20240408	-51.99	49300	20231102	284.18	394500	-51.99	20240408	78800	140.36	20240104	394500	-51.99	20240408	49300	284.18	20231102	0.78	N	348370	500	103 억		2236609	N	N	2219	N	00	N
90	20241016	151208	57	100.00	KSQ150		화학	N	N	N	N		Y	189000	-2600	5	-1.36	27232113200	142867	47.24	194900	196000	188600	249000	134200	191600	190611.27	10.76	0	-24568	211866	201732	195366	185232	178866	198550	182050	104	57400	500	134120	100	1	20786923	39287	-66.97	12.34	12	0.69	-2822.00	15316.00	394500	20240408	-52.09	49300	20231102	283.37	394500	-52.09	20240408	78800	139.85	20240104	394500	-52.09	20240408	49300	283.37	20231102	0.78	N	348370	500	103 억		2236609	N	N	2262	N	00	N
91	20241016	141211	57	100.00	KSQ150		화학	N	N	N	N		Y	189700	-1900	5	-0.99	24615475500	129059	42.68	194900	196000	188600	249000	134200	191600	190730.04	10.76	0	-22219	211866	201732	195366	185232	178866	198550	182050	104	57400	500	134120	100	1	20786923	39433	-67.22	12.39	12	0.62	-2822.00	15316.00	394500	20240408	-51.91	49300	20231102	284.79	394500	-51.91	20240408	78800	140.74	20240104	394500	-51.91	20240408	49300	284.79	20231102	0.78	N	348370	500	103 억		2236609	N	N	2262	N	00	N
92	20241016	131205	57	100.00	KSQ150		화학	N	N	N	N		Y	190900	-700	5	-0.37	19880250500	104157	34.44	194900	196000	188600	249000	134200	191600	190867.74	10.76	0	-21939	211866	201732	195366	185232	178866	198550	182050	104	57400	500	134120	100	1	20786923	39682	-67.65	12.46	12	0.50	-2822.00	15316.00	394500	20240408	-51.61	49300	20231102	287.22	394500	-51.61	20240408	78800	142.26	20240104	394500	-51.61	20240408	49300	287.22	20231102	0.78	N	348370	500	103 억		2236609	N	N	2262	N	00	N
93	20241016	121204	57	100.00	KSQ150		화학	N	N	N	N		Y	189100	-2500	5	-1.30	16990945200	88922	29.40	194900	196000	188700	249000	134200	191600	191076.64	10.76	0	-22734	211866	201732	195366	185232	178866	198550	182050	104	57400	500	134120	100	1	20786923	39308	-67.01	12.35	12	0.43	-2822.00	15316.00	394500	20240408	-52.07	49300	20231102	283.57	394500	-52.07	20240408	78800	139.97	20240104	394500	-52.07	20240408	49300	283.57	20231102	0.78	N	348370	500	103 억		2236609	N	N	2262	N	00	N
94	20241016	111203	57	100.00	KSQ150		화학	N	N	N	N		Y	190100	-1500	5	-0.78	12485566700	65130	21.54	194900	196000	190000	249000	134200	191600	191702.32	10.76	0	-14882	211866	201732	195366	185232	178866	198550	182050	104	57400	500	134120	100	1	20786923	39516	-67.36	12.41	12	0.31	-2822.00	15316.00	394500	20240408	-51.81	49300	20231102	285.60	394500	-51.81	20240408	78800	141.24	20240104	394500	-51.81	20240408	49300	285.60	20231102	0.78	N	348370	500	103 억		2236609	N	N	2262	N	00	N
95	20241016	101202	57	100.00	KSQ150		화학	N	N	N	N		Y	190800	-800	5	-0.42	9494747800	49458	16.35	194900	196000	190000	249000	134200	191600	191976.39	10.76	0	-9339	211866	201732	195366	185232	178866	198550	182050	104	57400	500	134120	100	1	20786923	39661	-67.61	12.46	12	0.24	-2822.00	15316.00	394500	20240408	-51.63	49300	20231102	287.02	394500	-51.63	20240408	78800	142.13	20240104	394500	-51.63	20240408	49300	287.02	20231102	0.78	N	348370	500	103 억		2236609	N	N	2262	N	00	N
96	20241016	091206	57	100.00	KSQ150		화학	N	N	N	N		Y	191000	-600	5	-0.31	4929827000	25591	8.46	194900	196000	190000	249000	134200	191600	192641.29	10.76	0	-3214	211866	201732	195366	185232	178866	198550	182050	104	57400	500	134120	100	1	20786923	39703	-67.68	12.47	12	0.12	-2822.00	15316.00	394500	20240408	-51.58	49300	20231102	287.42	394500	-51.58	20240408	78800	142.39	20240104	394500	-51.58	20240408	49300	287.42	20231102	0.78	N	348370	500	103 억		2236609	N	N	2262	N	00	N
97	20241015	161157	57	100.00	KSQ150		화학	N	N	N	N		Y	191600	-4900	5	-2.49	58025041300	298093	136.09	198500	205500	189000	255000	137600	196500	194659.90	10.90	0	-29233	206500	201500	198500	193500	190500	200000	192000	104	58500	500	137550	100	1	20786923	39828	-67.90	12.51	12	1.43	-2822.00	15316.00	394500	20240408	-51.43	49300	20231102	288.64	394500	-51.43	20240408	78800	143.15	20240104	394500	-51.43	20240408	49300	288.64	20231102	0.79	N	348370	500	103 억		2264999	N	N	2245	N	00	N
98	20241015	151206	57	100.00	KSQ150		화학	N	N	N	N		Y	189700	-6800	5	-3.46	54970909600	282084	128.78	198500	205500	189000	255000	137600	196500	194872.95	10.90	0	-30965	206500	201500	198500	193500	190500	200000	192000	104	58500	500	137550	100	1	20786923	39433	-67.22	12.39	12	1.36	-2822.00	15316.00	394500	20240408	-51.91	49300	20231102	284.79	394500	-51.91	20240408	78800	140.74	20240104	394500	-51.91	20240408	49300	284.79	20231102	0.79	N	348370	500	103 억		2264999	N	N	737	N	00	N
99	20241015	141206	57	100.00	KSQ150		화학	N	N	N	N		Y	189900	-6600	5	-3.36	48459147100	247746	113.10	198500	205500	189500	255000	137600	196500	195599.30	10.90	0	-28436	206500	201500	198500	193500	190500	200000	192000	104	58500	500	137550	100	1	20786923	39474	-67.29	12.40	12	1.19	-2822.00	15316.00	394500	20240408	-51.86	49300	20231102	285.19	394500	-51.86	20240408	78800	140.99	20240104	394500	-51.86	20240408	49300	285.19	20231102	0.79	N	348370	500	103 억		2264999	N	N	737	N	00	N
100	20241015	131203	57	100.00	KSQ150		화학	N	N	N	N		Y	191700	-4800	5	-2.44	44316975900	226007	103.18	198500	205500	189500	255000	137600	196500	196086.33	10.90	0	-24077	206500	201500	198500	193500	190500	200000	192000	104	58500	500	137550	100	1	20786923	39849	-67.93	12.52	12	1.09	-2822.00	15316.00	394500	20240408	-51.41	49300	20231102	288.84	394500	-51.41	20240408	78800	143.27	20240104	394500	-51.41	20240408	49300	288.84	20231102	0.79	N	348370	500	103 억		2264999	N	N	737	N	00	N
101	20241015	121207	57	100.00	KSQ150		화학	N	N	N	N		Y	191500	-5000	5	-2.54	37995147900	192795	88.02	198500	205500	190700	255000	137600	196500	197076.06	10.90	0	-24126	206500	201500	198500	193500	190500	200000	192000	104	58500	500	137550	100	1	20786923	39807	-67.86	12.50	12	0.93	-2822.00	15316.00	394500	20240408	-51.46	49300	20231102	288.44	394500	-51.46	20240408	78800	143.02	20240104	394500	-51.46	20240408	49300	288.44	20231102	0.79	N	348370	500	103 억		2264999	N	N	737	N	00	N
102	20241015	111210	57	100.00	KSQ150		화학	N	N	N	N		Y	192200	-4300	5	-2.19	34292091600	173458	79.19	198500	205500	190700	255000	137600	196500	197698.36	10.90	0	-20479	206500	201500	198500	193500	190500	200000	192000	104	58500	500	137550	100	1	20786923	39952	-68.11	12.55	12	0.83	-2822.00	15316.00	394500	20240408	-51.28	49300	20231102	289.86	394500	-51.28	20240408	78800	143.91	20240104	394500	-51.28	20240408	49300	289.86	20231102	0.79	N	348370	500	103 억		2264999	N	N	737	N	00	N
103	20241015	101207	57	100.00	KSQ150		화학	N	N	N	N		Y	195400	-1100	5	-0.56	24122605700	120659	55.09	198500	205500	194200	255000	137600	196500	199930.22	10.90	0	-11670	206500	201500	198500	193500	190500	200000	192000	104	58500	500	137550	100	1	20786923	40618	-69.24	12.76	12	0.58	-2822.00	15316.00	394500	20240408	-50.47	49300	20231102	296.35	394500	-50.47	20240408	78800	147.97	20240104	394500	-50.47	20240408	49300	296.35	20231102	0.79	N	348370	500	103 억		2264999	N	N	737	N	00	N
104	20241015	091203	57	100.00	KSQ150		화학	N	N	N	N		Y	202500	6000	2	3.05	9942539400	48941	22.34	198500	205500	198500	255000	137600	196500	203184.45	10.90	0	5013	206500	201500	198500	193500	190500	200000	192000	104	58500	500	137550	500	1	20786923	42094	-71.76	13.22	12	0.24	-2822.00	15316.00	394500	20240408	-48.67	49300	20231102	310.75	394500	-48.67	20240408	78800	156.98	20240104	394500	-48.67	20240408	49300	310.75	20231102	0.79	N	348370	500	103 억		2264999	N	N	737	N	00	N
105	20241014	161133	57	100.00	KSQ150		화학	N	N	N	N		Y	196500	-8500	5	-4.15	42890473700	216177	79.98	199600	203500	195500	266500	143500	205000	198411.79	10.96	0	-29145	226333	215666	208833	198166	191333	212250	194750	104	61500	500	143500	100	1	20786923	40846	-69.63	12.83	12	1.04	-2822.00	15316.00	394500	20240408	-50.19	49300	20231102	298.58	394500	-50.19	20240408	78800	149.37	20240104	394500	-50.19	20240408	49300	298.58	20231102	0.78	N	348370	500	103 억		2278046	N	N	737	N	00	N
106	20241014	151149	57	100.00	KSQ150		화학	N	N	N	N		Y	196600	-8400	5	-4.10	40444409700	203723	75.38	199600	203500	195500	266500	143500	205000	198526.29	10.96	0	-27749	226333	215666	208833	198166	191333	212250	194750	104	61500	500	143500	100	1	20786923	40867	-69.67	12.84	12	0.98	-2822.00	15316.00	394500	20240408	-50.16	49300	20231102	298.78	394500	-50.16	20240408	78800	149.49	20240104	394500	-50.16	20240408	49300	298.78	20231102	0.78	N	348370	500	103 억		2278046	N	N	1131	N	00	N
107	20241014	141147	57	100.00	KSQ150		화학	N	N	N	N		Y	199000	-6000	5	-2.93	35033939800	176313	65.23	199600	203500	195500	266500	143500	205000	198702.89	10.96	0	-17244	226333	215666	208833	198166	191333	212250	194750	104	61500	500	143500	100	1	20786923	41366	-70.52	12.99	12	0.85	-2822.00	15316.00	394500	20240408	-49.56	49300	20231102	303.65	394500	-49.56	20240408	78800	152.54	20240104	394500	-49.56	20240408	49300	303.65	20231102	0.78	N	348370	500	103 억		2278046	N	N	1131	N	00	N
108	20241014	131145	57	100.00	KSQ150		화학	N	N	N	N		Y	197200	-7800	5	-3.80	31097283000	156456	57.89	199600	203500	195500	266500	143500	205000	198760.33	10.96	0	-17495	226333	215666	208833	198166	191333	212250	194750	104	61500	500	143500	100	1	20786923	40992	-69.88	12.88	12	0.75	-2822.00	15316.00	394500	20240408	-50.01	49300	20231102	300.00	394500	-50.01	20240408	78800	150.25	20240104	394500	-50.01	20240408	49300	300.00	20231102	0.78	N	348370	500	103 억		2278046	N	N	1131	N	00	N
109	20241014	121137	57	100.00	KSQ150		화학	N	N	N	N		Y	198600	-6400	5	-3.12	28578599300	143746	53.18	199600	203500	195500	266500	143500	205000	198812.92	10.96	0	-13045	226333	215666	208833	198166	191333	212250	194750	104	61500	500	143500	100	1	20786923	41283	-70.38	12.97	12	0.69	-2822.00	15316.00	394500	20240408	-49.66	49300	20231102	302.84	394500	-49.66	20240408	78800	152.03	20240104	394500	-49.66	20240408	49300	302.84	20231102	0.78	N	348370	500	103 억		2278046	N	N	1131	N	00	N
110	20241014	111136	57	100.00	KSQ150		화학	N	N	N	N		Y	196800	-8200	5	-4.00	26478242100	133111	49.25	199600	203500	195500	266500	143500	205000	198918.24	10.96	0	-10155	226333	215666	208833	198166	191333	212250	194750	104	61500	500	143500	100	1	20786923	40909	-69.74	12.85	12	0.64	-2822.00	15316.00	394500	20240408	-50.11	49300	20231102	299.19	394500	-50.11	20240408	78800	149.75	20240104	394500	-50.11	20240408	49300	299.19	20231102	0.78	N	348370	500	103 억		2278046	N	N	1131	N	00	N
111	20241014	101139	57	100.00	KSQ150		화학	N	N	N	N		Y	198800	-6200	5	-3.02	17735269700	88792	32.85	199600	203500	197400	266500	143500	205000	199739.14	10.96	0	-2199	226333	215666	208833	198166	191333	212250	194750	104	61500	500	143500	100	1	20786923	41324	-70.45	12.98	12	0.43	-2822.00	15316.00	394500	20240408	-49.61	49300	20231102	303.25	394500	-49.61	20240408	78800	152.28	20240104	394500	-49.61	20240408	49300	303.25	20231102	0.78	N	348370	500	103 억		2278046	N	N	1131	N	00	N
112	20241014	091141	57	100.00	KSQ150		화학	N	N	N	N		Y	198000	-7000	5	-3.41	7804652900	39054	14.45	199600	203500	197500	266500	143500	205000	199841.81	10.96	0	2683	226333	215666	208833	198166	191333	212250	194750	104	61500	500	143500	100	1	20786923	41158	-70.16	12.93	12	0.19	-2822.00	15316.00	394500	20240408	-49.81	49300	20231102	301.62	394500	-49.81	20240408	78800	151.27	20240104	394500	-49.81	20240408	49300	301.62	20231102	0.78	N	348370	500	103 억		2278046	N	N	1131	N	00	N
113	20241011	161119	57	100.00	KSQ150		화학	N	N	N	N		Y	205000	-7500	5	-3.53	56184275500	267053	88.32	212500	219500	202000	276000	149000	212500	210392.83	11.12	0	-17260	223500	218000	212000	206500	200500	220750	209250	104	63500	500	148750	500	1	20786923	42613	-72.64	13.38	12	1.28	-2822.00	15316.00	394500	20240408	-48.04	49300	20231102	315.82	394500	-48.04	20240408	78800	160.15	20240104	394500	-48.04	20240408	49300	315.82	20231102	0.77	N	348370	500	103 억		2311576	N	N	1131	N	00	N
114	20241011	151135	57	100.00	KSQ150		화학	N	N	N	N		Y	204000	-8500	5	-4.00	53640342500	254631	84.21	212500	219500	202000	276000	149000	212500	210658.93	11.12	0	-16570	223500	218000	212000	206500	200500	220750	209250	104	63500	500	148750	500	1	20786923	42405	-72.29	13.32	12	1.22	-2822.00	15316.00	394500	20240408	-48.29	49300	20231102	313.79	394500	-48.29	20240408	78800	158.88	20240104	394500	-48.29	20240408	49300	313.79	20231102	0.77	N	348370	500	103 억		2311576	N	N	744	N	00	N
115	20241011	141138	57	100.00	KSQ150		화학	N	N	N	N		Y	204500	-8000	5	-3.76	46109530000	217659	71.98	212500	219500	204500	276000	149000	212500	211842.89	11.12	0	-15958	223500	218000	212000	206500	200500	220750	209250	104	63500	500	148750	500	1	20786923	42509	-72.47	13.35	12	1.05	-2822.00	15316.00	394500	20240408	-48.16	49300	20231102	314.81	394500	-48.16	20240408	78800	159.52	20240104	394500	-48.16	20240408	49300	314.81	20231102	0.77	N	348370	500	103 억		2311576	N	N	744	N	00	N
116	20241011	131138	57	100.00	KSQ150		화학	N	N	N	N		Y	209000	-3500	5	-1.65	36663240000	172030	56.89	212500	219500	209000	276000	149000	212500	213121.30	11.12	0	-3115	223500	218000	212000	206500	200500	220750	209250	104	63500	500	148750	500	1	20786923	43445	-74.06	13.65	12	0.83	-2822.00	15316.00	394500	20240408	-47.02	49300	20231102	323.94	394500	-47.02	20240408	78800	165.23	20240104	394500	-47.02	20240408	49300	323.94	20231102	0.77	N	348370	500	103 억		2311576	N	N	744	N	00	N
117	20241011	121130	57	100.00	KSQ150		화학	N	N	N	N		Y	211000	-1500	5	-0.71	32638372500	152908	50.57	212500	219500	209000	276000	149000	212500	213451.21	11.12	0	6971	223500	218000	212000	206500	200500	220750	209250	104	63500	500	148750	500	1	20786923	43860	-74.77	13.78	12	0.74	-2822.00	15316.00	394500	20240408	-46.51	49300	20231102	327.99	394500	-46.51	20240408	78800	167.77	20240104	394500	-46.51	20240408	49300	327.99	20231102	0.77	N	348370	500	103 억		2311576	N	N	744	N	00	N
118	20241011	111132	57	100.00	KSQ150		화학	N	N	N	N		Y	213000	500	2	0.24	29547726500	138341	45.75	212500	219500	209000	276000	149000	212500	213586.40	11.12	0	10045	223500	218000	212000	206500	200500	220750	209250	104	63500	500	148750	500	1	20786923	44276	-75.48	13.91	12	0.67	-2822.00	15316.00	394500	20240408	-46.01	49300	20231102	332.05	394500	-46.01	20240408	78800	170.30	20240104	394500	-46.01	20240408	49300	332.05	20231102	0.77	N	348370	500	103 억		2311576	N	N	744	N	00	N
119	20241011	101141	57	100.00	KSQ150		화학	N	N	N	N		Y	210500	-2000	5	-0.94	13354352000	63257	20.92	212500	214500	209000	276000	149000	212500	211112.04	11.12	0	9769	223500	218000	212000	206500	200500	220750	209250	104	63500	500	148750	500	1	20786923	43756	-74.59	13.74	12	0.30	-2822.00	15316.00	394500	20240408	-46.64	49300	20231102	326.98	394500	-46.64	20240408	78800	167.13	20240104	394500	-46.64	20240408	49300	326.98	20231102	0.77	N	348370	500	103 억		2311576	N	N	744	N	00	N
120	20241011	091137	57	100.00	KSQ150		화학	N	N	N	N		Y	212000	-500	5	-0.24	4286231000	20233	6.69	212500	214500	209000	276000	149000	212500	211842.70	11.12	0	1029	223500	218000	212000	206500	200500	220750	209250	104	63500	500	148750	500	1	20786923	44068	-75.12	13.84	12	0.10	-2822.00	15316.00	394500	20240408	-46.26	49300	20231102	330.02	394500	-46.26	20240408	78800	169.04	20240104	394500	-46.26	20240408	49300	330.02	20231102	0.77	N	348370	500	103 억		2311576	N	N	744	N	00	N
121	20241010	161202	57	100.00	KSQ150		화학	N	N	N	N		Y	212500	8500	2	4.17	63337997000	299968	157.30	208500	217500	206000	265000	143000	204000	211148.07	11.23	0	-13033	211200	207600	202900	199300	194600	209400	201100	104	61000	500	142800	500	1	20786923	44172	-75.30	13.87	12	1.44	-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	0.76	N	348370	500	103 억		2334940	N	N	567	N	00	N
122	20241010	151220	57	100.00	KSQ150		화학	N	N	N	N		Y	209000	5000	2	2.45	58933531000	279186	146.40	208500	217500	206000	265000	143000	204000	211090.57	11.23	0	-22801	211200	207600	202900	199300	194600	209400	201100	104	61000	500	142800	500	1	20786923	43445	-74.06	13.65	12	1.34	-2822.00	15316.00	394500	20240408	-47.02	49300	20231102	323.94	394500	-47.02	20240408	78800	165.23	20240104	394500	-47.02	20240408	49300	323.94	20231102	0.76	N	348370	500	103 억		2334940	N	N	517	N	00	N
123	20241010	141214	57	100.00	KSQ150		화학	N	N	N	N		Y	210500	6500	2	3.19	54386175000	257456	135.01	208500	217500	206000	265000	143000	204000	211244.54	11.23	0	-29400	211200	207600	202900	199300	194600	209400	201100	104	61000	500	142800	500	1	20786923	43756	-74.59	13.74	12	1.24	-2822.00	15316.00	394500	20240408	-46.64	49300	20231102	326.98	394500	-46.64	20240408	78800	167.13	20240104	394500	-46.64	20240408	49300	326.98	20231102	0.76	N	348370	500	103 억		2334940	N	N	517	N	00	N
124	20241010	131210	57	100.00	KSQ150		화학	N	N	N	N		Y	210500	6500	2	3.19	51056044000	241656	126.72	208500	217500	206000	265000	143000	204000	211275.71	11.23	0	-33830	211200	207600	202900	199300	194600	209400	201100	104	61000	500	142800	500	1	20786923	43756	-74.59	13.74	12	1.16	-2822.00	15316.00	394500	20240408	-46.64	49300	20231102	326.98	394500	-46.64	20240408	78800	167.13	20240104	394500	-46.64	20240408	49300	326.98	20231102	0.76	N	348370	500	103 억		2334940	N	N	517	N	00	N
125	20241010	121210	57	100.00	KSQ150		화학	N	N	N	N		Y	209500	5500	2	2.70	47997590000	227109	119.09	208500	217500	206000	265000	143000	204000	211341.65	11.23	0	-35324	211200	207600	202900	199300	194600	209400	201100	104	61000	500	142800	500	1	20786923	43549	-74.24	13.68	12	1.09	-2822.00	15316.00	394500	20240408	-46.89	49300	20231102	324.95	394500	-46.89	20240408	78800	165.86	20240104	394500	-46.89	20240408	49300	324.95	20231102	0.76	N	348370	500	103 억		2334940	N	N	517	N	00	N
126	20241010	111209	57	100.00	KSQ150		화학	N	N	N	N		Y	209000	5000	2	2.45	44831318500	212028	111.18	208500	217500	206000	265000	143000	204000	211440.56	11.23	0	-31815	211200	207600	202900	199300	194600	209400	201100	104	61000	500	142800	500	1	20786923	43445	-74.06	13.65	12	1.02	-2822.00	15316.00	394500	20240408	-47.02	49300	20231102	323.94	394500	-47.02	20240408	78800	165.23	20240104	394500	-47.02	20240408	49300	323.94	20231102	0.76	N	348370	500	103 억		2334940	N	N	517	N	00	N
127	20241010	101208	57	100.00	KSQ150		화학	N	N	N	N		Y	210500	6500	2	3.19	35835953000	168862	88.55	208500	217500	207500	265000	143000	204000	212220.35	11.23	0	-23018	211200	207600	202900	199300	194600	209400	201100	104	61000	500	142800	500	1	20786923	43756	-74.59	13.74	12	0.81	-2822.00	15316.00	394500	20240408	-46.64	49300	20231102	326.98	394500	-46.64	20240408	78800	167.13	20240104	394500	-46.64	20240408	49300	326.98	20231102	0.76	N	348370	500	103 억		2334940	N	N	517	N	00	N
128	20241010	091212	57	100.00	KSQ150		화학	N	N	N	N		Y	211500	7500	2	3.68	18397813500	86551	45.39	208500	217500	207500	265000	143000	204000	212566.16	11.23	0	-3647	211200	207600	202900	199300	194600	209400	201100	104	61000	500	142800	500	1	20786923	43964	-74.95	13.81	12	0.42	-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	0.76	N	348370	500	103 억		2334940	N	N	517	N	00	N
129	20241008	161158	57	100.00	KSQ150		화학	N	N	N	N		Y	204000	500	2	0.25	38326378600	189166	75.34	200000	206500	198200	264500	142500	203500	202603.67	11.20	0	13328	212966	208232	203266	198532	193566	210600	200900	104	61000	500	142450	500	1	20786923	42405	-72.29	13.32	12	0.91	-2822.00	15316.00	394500	20240408	-48.29	49300	20231102	313.79	394500	-48.29	20240408	78800	158.88	20240104	394500	-48.29	20240408	49300	313.79	20231102	0.83	N	348370	500	103 억		2327252	N	N	517	N	00	N
130	20241008	151210	57	100.00	KSQ150		화학	N	N	N	N		Y	205500	2000	2	0.98	35056650600	173159	68.97	200000	206500	198200	264500	142500	203500	202452.89	11.20	0	11769	212966	208232	203266	198532	193566	210600	200900	104	61000	500	142450	500	1	20786923	42717	-72.82	13.42	12	0.83	-2822.00	15316.00	394500	20240408	-47.91	49300	20231102	316.84	394500	-47.91	20240408	78800	160.79	20240104	394500	-47.91	20240408	49300	316.84	20231102	0.83	N	348370	500	103 억		2327252	N	N	895	N	00	N
131	20241008	141204	57	100.00	KSQ150		화학	N	N	N	N		Y	204500	1000	2	0.49	29762631600	147298	58.67	200000	206500	198200	264500	142500	203500	202056.24	11.20	0	2881	212966	208232	203266	198532	193566	210600	200900	104	61000	500	142450	500	1	20786923	42509	-72.47	13.35	12	0.71	-2822.00	15316.00	394500	20240408	-48.16	49300	20231102	314.81	394500	-48.16	20240408	78800	159.52	20240104	394500	-48.16	20240408	49300	314.81	20231102	0.83	N	348370	500	103 억		2327252	N	N	895	N	00	N
132	20241008	131202	57	100.00	KSQ150		화학	N	N	N	N		Y	204000	500	2	0.25	25559751600	126827	50.51	200000	206500	198200	264500	142500	203500	201530.78	11.20	0	928	212966	208232	203266	198532	193566	210600	200900	104	61000	500	142450	500	1	20786923	42405	-72.29	13.32	12	0.61	-2822.00	15316.00	394500	20240408	-48.29	49300	20231102	313.79	394500	-48.29	20240408	78800	158.88	20240104	394500	-48.29	20240408	49300	313.79	20231102	0.83	N	348370	500	103 억		2327252	N	N	895	N	00	N
133	20241008	121204	57	100.00	KSQ150		화학	N	N	N	N		Y	204000	500	2	0.25	23300997600	115752	46.10	200000	206500	198200	264500	142500	203500	201299.04	11.20	0	-463	212966	208232	203266	198532	193566	210600	200900	104	61000	500	142450	500	1	20786923	42405	-72.29	13.32	12	0.56	-2822.00	15316.00	394500	20240408	-48.29	49300	20231102	313.79	394500	-48.29	20240408	78800	158.88	20240104	394500	-48.29	20240408	49300	313.79	20231102	0.83	N	348370	500	103 억		2327252	N	N	895	N	00	N
134	20241008	111203	57	100.00	KSQ150		화학	N	N	N	N		Y	200500	-3000	5	-1.47	16252525000	81115	32.31	200000	204000	198200	264500	142500	203500	200359.92	11.20	0	-3508	212966	208232	203266	198532	193566	210600	200900	104	61000	500	142450	500	1	20786923	41678	-71.05	13.09	12	0.39	-2822.00	15316.00	394500	20240408	-49.18	49300	20231102	306.69	394500	-49.18	20240408	78800	154.44	20240104	394500	-49.18	20240408	49300	306.69	20231102	0.83	N	348370	500	103 억		2327252	N	N	895	N	00	N
135	20241008	101204	57	100.00	KSQ150		화학	N	N	N	N		Y	199900	-3600	5	-1.77	13508050900	67400	26.84	200000	204000	198200	264500	142500	203500	200411.37	11.20	0	-1260	212966	208232	203266	198532	193566	210600	200900	104	61000	500	142450	100	1	20786923	41553	-70.84	13.05	12	0.32	-2822.00	15316.00	394500	20240408	-49.33	49300	20231102	305.48	394500	-49.33	20240408	78800	153.68	20240104	394500	-49.33	20240408	49300	305.48	20231102	0.83	N	348370	500	103 억		2327252	N	N	895	N	00	N
136	20241008	091206	57	100.00	KSQ150		화학	N	N	N	N		Y	202000	-1500	5	-0.74	3426841300	17077	6.80	200000	203000	198200	264500	142500	203500	200652.47	11.20	0	1085	212966	208232	203266	198532	193566	210600	200900	104	61000	500	142450	500	1	20786923	41990	-71.58	13.19	12	0.08	-2822.00	15316.00	394500	20240408	-48.80	49300	20231102	309.74	394500	-48.80	20240408	78800	156.35	20240104	394500	-48.80	20240408	49300	309.74	20231102	0.83	N	348370	500	103 억		2327252	N	N	895	N	00	N
137	20241007	161220	57	100.00	KSQ150		화학	N	N	N	N		Y	203500	6500	2	3.30	50543620400	249545	54.09	200000	208000	198300	256000	137900	197000	202542.05	11.19	-1568	10317	214400	205700	193800	185100	173200	210050	189450	104	59000	500	137900	500	1	20786923	42301	-72.11	13.29	12	1.20	-2822.00	15316.00	394500	20240408	-48.42	49300	20231102	312.78	394500	-48.42	20240408	78800	158.25	20240104	394500	-48.42	20240408	49300	312.78	20231102	0.83	N	348370	500	103 억		2326549	N	N	892	N	00	N
138	20241007	151132	57	100.00	KSQ150		화학	N	N	N	N		Y	202500	5500	2	2.79	48455347400	239269	51.87	200000	208000	198300	256000	137900	197000	202514.13	11.19	-1568	7947	214400	205700	193800	185100	173200	210050	189450	104	59000	500	137900	500	1	20786923	42094	-71.76	13.22	12	1.15	-2822.00	15316.00	394500	20240408	-48.67	49300	20231102	310.75	394500	-48.67	20240408	78800	156.98	20240104	394500	-48.67	20240408	49300	310.75	20231102	0.83	N	348370	500	103 억		2326549	N	N	561	N	00	N
139	20241007	141153	57	100.00	KSQ150		화학	N	N	N	N		Y	204500	7500	2	3.81	44518173400	219892	47.67	200000	208000	198300	256000	137900	197000	202454.75	11.19	-1568	6457	214400	205700	193800	185100	173200	210050	189450	104	59000	500	137900	500	1	20786923	42509	-72.47	13.35	12	1.06	-2822.00	15316.00	394500	20240408	-48.16	49300	20231102	314.81	394500	-48.16	20240408	78800	159.52	20240104	394500	-48.16	20240408	49300	314.81	20231102	0.83	N	348370	500	103 억		2326549	N	N	561	N	00	N
140	20241007	131124	57	100.00	KSQ150		화학	N	N	N	N		Y	202500	5500	2	2.79	33167450900	164563	35.67	200000	204000	198300	256000	137900	197000	201548.68	11.19	-1568	-14954	214400	205700	193800	185100	173200	210050	189450	104	59000	500	137900	500	1	20786923	42094	-71.76	13.22	12	0.79	-2822.00	15316.00	394500	20240408	-48.67	49300	20231102	310.75	394500	-48.67	20240408	78800	156.98	20240104	394500	-48.67	20240408	49300	310.75	20231102	0.83	N	348370	500	103 억		2326549	N	N	561	N	00	N
141	20241007	121150	57	100.00	KSQ150		화학	N	N	N	N		Y	203500	6500	2	3.30	30766456400	152705	33.10	200000	204000	198300	256000	137900	197000	201476.45	11.19	-1568	-14093	214400	205700	193800	185100	173200	210050	189450	104	59000	500	137900	500	1	20786923	42301	-72.11	13.29	12	0.73	-2822.00	15316.00	394500	20240408	-48.42	49300	20231102	312.78	394500	-48.42	20240408	78800	158.25	20240104	394500	-48.42	20240408	49300	312.78	20231102	0.83	N	348370	500	103 억		2326549	N	N	561	N	00	N
142	20241007	111109	57	100.00	KSQ150		화학	N	N	N	N		Y	202000	5000	2	2.54	27251857900	135346	29.34	200000	204000	198300	256000	137900	197000	201349.59	11.19	-1568	-19107	214400	205700	193800	185100	173200	210050	189450	104	59000	500	137900	500	1	20786923	41990	-71.58	13.19	12	0.65	-2822.00	15316.00	394500	20240408	-48.80	49300	20231102	309.74	394500	-48.80	20240408	78800	156.35	20240104	394500	-48.80	20240408	49300	309.74	20231102	0.83	N	348370	500	103 억		2326549	N	N	561	N	00	N
143	20241007	101101	57	100.00	KSQ150		화학	N	N	N	N		Y	201500	4500	2	2.28	22266849400	110688	23.99	200000	204000	198300	256000	137900	197000	201167.73	11.19	-1568	-25502	214400	205700	193800	185100	173200	210050	189450	104	59000	500	137900	500	1	20786923	41886	-71.40	13.16	12	0.53	-2822.00	15316.00	394500	20240408	-48.92	49300	20231102	308.72	394500	-48.92	20240408	78800	155.71	20240104	394500	-48.92	20240408	49300	308.72	20231102	0.83	N	348370	500	103 억		2326549	N	N	561	N	00	N
144	20241007	091146	57	100.00	KSQ150		화학	N	N	N	N		Y	199700	2700	2	1.37	8475333800	42381	9.19	200000	204000	198300	256000	137900	197000	199979.63	11.19	-1568	-20035	214400	205700	193800	185100	173200	210050	189450	104	59000	500	137900	100	1	20786923	41511	-70.77	13.04	12	0.20	-2822.00	15316.00	394500	20240408	-49.38	49300	20231102	305.07	394500	-49.38	20240408	78800	153.43	20240104	394500	-49.38	20240408	49300	305.07	20231102	0.83	N	348370	500	103 억		2326549	N	N	561	N	00	N
145	20241004	161029	57	100.00	KSQ150		화학	N	N	N	N		Y	197000	10900	2	5.86	88895777200	457216	137.89	186100	202500	181900	241500	130300	186100	194426.58	10.82	0	92562	200166	193132	185066	178032	169966	196650	181550	104	55400	500	130270	100	1	20786923	40950	-69.81	12.86	12	2.20	-2822.00	15316.00	394500	20240408	-50.06	49300	20231102	299.59	394500	-50.06	20240408	78800	150.00	20240104	394500	-50.06	20240408	49300	299.59	20231102	0.76	N	348370	500	103 억		2249506	N	N	561	N	00	N
146	20241004	151046	57	100.00	KSQ150		화학	N	N	N	N		Y	196400	10300	2	5.53	86610149600	445604	134.39	186100	202500	181900	241500	130300	186100	194367.42	10.82	0	91048	200166	193132	185066	178032	169966	196650	181550	104	55400	500	130270	100	1	20786923	40826	-69.60	12.82	12	2.14	-2822.00	15316.00	394500	20240408	-50.22	49300	20231102	298.38	394500	-50.22	20240408	78800	149.24	20240104	394500	-50.22	20240408	49300	298.38	20231102	0.76	N	348370	500	103 억		2249506	N	N	487	N	00	N
147	20241004	141029	57	100.00	KSQ150		화학	N	N	N	N		Y	196500	10400	2	5.59	81077254800	417511	125.92	186100	202500	181900	241500	130300	186100	194193.67	10.82	0	89612	200166	193132	185066	178032	169966	196650	181550	104	55400	500	130270	100	1	20786923	40846	-69.63	12.83	12	2.01	-2822.00	15316.00	394500	20240408	-50.19	49300	20231102	298.58	394500	-50.19	20240408	78800	149.37	20240104	394500	-50.19	20240408	49300	298.58	20231102	0.76	N	348370	500	103 억		2249506	N	N	487	N	00	N
148	20241004	131043	57	100.00	KSQ150		화학	N	N	N	N		Y	198100	12000	2	6.45	74352573700	383359	115.62	186100	202500	181900	241500	130300	186100	193952.11	10.82	0	82783	200166	193132	185066	178032	169966	196650	181550	104	55400	500	130270	100	1	20786923	41179	-70.20	12.93	12	1.84	-2822.00	15316.00	394500	20240408	-49.78	49300	20231102	301.83	394500	-49.78	20240408	78800	151.40	20240104	394500	-49.78	20240408	49300	301.83	20231102	0.76	N	348370	500	103 억		2249506	N	N	487	N	00	N
149	20241004	121040	57	100.00	KSQ150		화학	N	N	N	N		Y	201500	15400	2	8.28	61448193900	318516	96.06	186100	202500	181900	241500	130300	186100	192922.22	10.82	0	64117	200166	193132	185066	178032	169966	196650	181550	104	55400	500	130270	500	1	20786923	41886	-71.40	13.16	12	1.53	-2822.00	15316.00	394500	20240408	-48.92	49300	20231102	308.72	394500	-48.92	20240408	78800	155.71	20240104	394500	-48.92	20240408	49300	308.72	20231102	0.76	N	348370	500	103 억		2249506	N	N	487	N	00	N
150	20241004	111032	57	100.00	KSQ150		화학	N	N	N	N		Y	189100	3000	2	1.61	21658761200	116794	35.22	186100	190500	181900	241500	130300	186100	185443.61	10.82	0	2023	200166	193132	185066	178032	169966	196650	181550	104	55400	500	130270	100	1	20786923	39308	-67.01	12.35	12	0.56	-2822.00	15316.00	394500	20240408	-52.07	49300	20231102	283.57	394500	-52.07	20240408	78800	139.97	20240104	394500	-52.07	20240408	49300	283.57	20231102	0.76	N	348370	500	103 억		2249506	N	N	487	N	00	N
151	20241004	101036	57	100.00	KSQ150		화학	N	N	N	N		Y	185500	-600	5	-0.32	13279017900	72163	21.76	186100	188000	181900	241500	130300	186100	184011.58	10.82	0	-729	200166	193132	185066	178032	169966	196650	181550	104	55400	500	130270	100	1	20786923	38560	-65.73	12.11	12	0.35	-2822.00	15316.00	394500	20240408	-52.98	49300	20231102	276.27	394500	-52.98	20240408	78800	135.41	20240104	394500	-52.98	20240408	49300	276.27	20231102	0.76	N	348370	500	103 억		2249506	N	N	487	N	00	N
152	20241004	091040	57	100.00	KSQ150		화학	N	N	N	N		Y	183900	-2200	5	-1.18	4666267500	25194	7.60	186100	188000	183100	241500	130300	186100	185210.23	10.82	0	-2070	200166	193132	185066	178032	169966	196650	181550	104	55400	500	130270	100	1	20786923	38227	-65.17	12.01	12	0.12	-2822.00	15316.00	394500	20240408	-53.38	49300	20231102	273.02	394500	-53.38	20240408	78800	133.38	20240104	394500	-53.38	20240408	49300	273.02	20231102	0.76	N	348370	500	103 억		2249506	N	N	487	N	00	N
153	20241002	161028	57	100.00	KSQ150		화학	N	N	N	N		Y	186100	4300	2	2.37	60786945300	328888	40.10	177400	192100	177000	236000	127300	181800	184825.32	10.56	0	57747	214066	197932	188366	172232	162666	193150	167450	104	54200	500	127260	100	1	20786923	38684	-65.95	12.15	12	1.58	-2822.00	15316.00	394500	20240408	-52.83	49300	20231102	277.48	394500	-52.83	20240408	78800	136.17	20240104	394500	-52.83	20240408	49300	277.48	20231102	0.75	N	348370	500	103 억		2194843	N	N	487	N	00	N
154	20241002	151041	57	100.00	KSQ150		화학	N	N	N	N		Y	186000	4200	2	2.31	59044143200	319521	38.96	177400	192100	177000	236000	127300	181800	184792.74	10.56	0	53781	214066	197932	188366	172232	162666	193150	167450	104	54200	500	127260	100	1	20786923	38664	-65.91	12.14	12	1.54	-2822.00	15316.00	394500	20240408	-52.85	49300	20231102	277.28	394500	-52.85	20240408	78800	136.04	20240104	394500	-52.85	20240408	49300	277.28	20231102	0.75	N	348370	500	103 억		2194843	N	N	804	N	00	N
155	20241002	141042	57	100.00	KSQ150		화학	N	N	N	N		Y	188900	7100	2	3.91	55148376400	298716	36.42	177400	192100	177000	236000	127300	181800	184621.30	10.56	0	48955	214066	197932	188366	172232	162666	193150	167450	104	54200	500	127260	100	1	20786923	39266	-66.94	12.33	12	1.44	-2822.00	15316.00	394500	20240408	-52.12	49300	20231102	283.16	394500	-52.12	20240408	78800	139.72	20240104	394500	-52.12	20240408	49300	283.16	20231102	0.75	N	348370	500	103 억		2194843	N	N	804	N	00	N
156	20241002	131033	57	100.00	KSQ150		화학	N	N	N	N		Y	189200	7400	2	4.07	49017642900	266280	32.47	177400	192100	177000	236000	127300	181800	184086.00	10.56	0	39142	214066	197932	188366	172232	162666	193150	167450	104	54200	500	127260	100	1	20786923	39329	-67.04	12.35	12	1.28	-2822.00	15316.00	394500	20240408	-52.04	49300	20231102	283.77	394500	-52.04	20240408	78800	140.10	20240104	394500	-52.04	20240408	49300	283.77	20231102	0.75	N	348370	500	103 억		2194843	N	N	804	N	00	N
157	20241002	121032	57	100.00	KSQ150		화학	N	N	N	N		Y	184800	3000	2	1.65	32518746600	178895	21.81	177400	184800	177000	236000	127300	181800	181775.56	10.56	0	18409	214066	197932	188366	172232	162666	193150	167450	104	54200	500	127260	100	1	20786923	38414	-65.49	12.07	12	0.86	-2822.00	15316.00	394500	20240408	-53.16	49300	20231102	274.85	394500	-53.16	20240408	78800	134.52	20240104	394500	-53.16	20240408	49300	274.85	20231102	0.75	N	348370	500	103 억		2194843	N	N	804	N	00	N
158	20241002	111019	57	100.00	KSQ150		화학	N	N	N	N		Y	183500	1700	2	0.94	29007654400	159802	19.49	177400	184600	177000	236000	127300	181800	181521.88	10.56	0	15121	214066	197932	188366	172232	162666	193150	167450	104	54200	500	127260	100	1	20786923	38144	-65.02	11.98	12	0.77	-2822.00	15316.00	394500	20240408	-53.49	49300	20231102	272.21	394500	-53.49	20240408	78800	132.87	20240104	394500	-53.49	20240408	49300	272.21	20231102	0.75	N	348370	500	103 억		2194843	N	N	804	N	00	N
159	20241002	101015	57	100.00	KSQ150		화학	N	N	N	N		Y	182400	600	2	0.33	23312386800	128622	15.68	177400	184600	177000	236000	127300	181800	181245.81	10.56	0	10133	214066	197932	188366	172232	162666	193150	167450	104	54200	500	127260	100	1	20786923	37915	-64.64	11.91	12	0.62	-2822.00	15316.00	394500	20240408	-53.76	49300	20231102	269.98	394500	-53.76	20240408	78800	131.47	20240104	394500	-53.76	20240408	49300	269.98	20231102	0.75	N	348370	500	103 억		2194843	N	N	804	N	00	N
160	20241002	091017	57	100.00	KSQ150		화학	N	N	N	N		Y	179600	-2200	5	-1.21	9082794600	50721	6.18	177400	181500	177000	236000	127300	181800	179055.25	10.56	0	16885	214066	197932	188366	172232	162666	193150	167450	104	54200	500	127260	100	1	20786923	37333	-63.64	11.73	12	0.24	-2822.00	15316.00	394500	20240408	-54.47	49300	20231102	264.30	394500	-54.47	20240408	78800	127.92	20240104	394500	-54.47	20240408	49300	264.30	20231102	0.75	N	348370	500	103 억		2194843	N	N	804	N	00	N