KissMeData/101360/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160759	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41600	2400	2	6.12	12253269800	299585	92.76	39200	42350	38000	50900	27450	39200	40900.06	2.16	0	72154	41933	40566	39833	38466	37733	40200	38100	57	11700	500	27440	50	1	11455283	4765	-49.23	4.98	12	2.62	-845.00	8360.00	85277	20240305	-51.22	17985	20231031	131.30	85277	-51.22	20240305	19588	112.37	20240104	89900	-53.73	20240305	18960	119.41	20231031	3.83	N	101360	500	57 억		247512	N	N	135	N	00	N
3	20240731	150809	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41950	2750	2	7.02	11825732600	289333	89.58	39200	42350	38000	50900	27450	39200	40872.42	2.16	0	67294	41933	40566	39833	38466	37733	40200	38100	57	11700	500	27440	50	1	11455283	4805	-49.64	5.02	12	2.53	-845.00	8360.00	85277	20240305	-50.81	17985	20231031	133.25	85277	-50.81	20240305	19588	114.16	20240104	89900	-53.34	20240305	18960	121.26	20231031	3.83	N	101360	500	57 억		247512	N	N	374	N	00	N
4	20240731	140809	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41050	1850	2	4.72	10319973850	253201	78.40	39200	42350	38000	50900	27450	39200	40758.05	2.16	0	57228	41933	40566	39833	38466	37733	40200	38100	57	11700	500	27440	50	1	11455283	4702	-48.58	4.91	12	2.21	-845.00	8360.00	85277	20240305	-51.86	17985	20231031	128.25	85277	-51.86	20240305	19588	109.57	20240104	89900	-54.34	20240305	18960	116.51	20231031	3.83	N	101360	500	57 억		247512	N	N	374	N	00	N
5	20240731	130807	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41550	2350	2	5.99	9404143300	230907	71.49	39200	42350	38000	50900	27450	39200	40727.00	2.16	0	48643	41933	40566	39833	38466	37733	40200	38100	57	11700	500	27440	50	1	11455283	4760	-49.17	4.97	12	2.02	-845.00	8360.00	85277	20240305	-51.28	17985	20231031	131.03	85277	-51.28	20240305	19588	112.12	20240104	89900	-53.78	20240305	18960	119.15	20231031	3.83	N	101360	500	57 억		247512	N	N	374	N	00	N
6	20240731	120806	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41450	2250	2	5.74	8186827750	201716	62.46	39200	42350	38000	50900	27450	39200	40585.94	2.16	0	34028	41933	40566	39833	38466	37733	40200	38100	57	11700	500	27440	50	1	11455283	4748	-49.05	4.96	12	1.76	-845.00	8360.00	85277	20240305	-51.39	17985	20231031	130.47	85277	-51.39	20240305	19588	111.61	20240104	89900	-53.89	20240305	18960	118.62	20231031	3.83	N	101360	500	57 억		247512	N	N	374	N	00	N
7	20240731	110808	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41900	2700	2	6.89	6257742450	155287	48.08	39200	42350	38000	50900	27450	39200	40297.94	2.16	0	43595	41933	40566	39833	38466	37733	40200	38100	57	11700	500	27440	50	1	11455283	4800	-49.59	5.01	12	1.36	-845.00	8360.00	85277	20240305	-50.87	17985	20231031	132.97	85277	-50.87	20240305	19588	113.91	20240104	89900	-53.39	20240305	18960	120.99	20231031	3.83	N	101360	500	57 억		247512	N	N	374	N	00	N
8	20240731	100807	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40800	1600	2	4.08	3497884800	88558	27.42	39200	40850	38000	50900	27450	39200	39498.25	2.16	0	23855	41933	40566	39833	38466	37733	40200	38100	57	11700	500	27440	50	1	11455283	4674	-48.28	4.88	12	0.77	-845.00	8360.00	85277	20240305	-52.16	17985	20231031	126.86	85277	-52.16	20240305	19588	108.29	20240104	89900	-54.62	20240305	18960	115.19	20231031	3.83	N	101360	500	57 억		247512	N	N	374	N	00	N
9	20240731	090803	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38450	-750	5	-1.91	968273250	25101	7.77	39200	39200	38000	50900	27450	39200	38574.99	2.16	0	16282	41933	40566	39833	38466	37733	40200	38100	57	11700	500	27440	50	1	11455283	4405	-45.50	4.60	12	0.22	-845.00	8360.00	85277	20240305	-54.91	17985	20231031	113.79	85277	-54.91	20240305	19588	96.29	20240104	89900	-57.23	20240305	18960	102.80	20231031	3.83	N	101360	500	57 억		247512	N	N	374	N	00	N
10	20240730	160745	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39200	-2650	5	-6.33	12817007450	320855	270.61	40100	41200	39100	54400	29300	41850	39946.45	2.07	0	-15354	43183	42516	41433	40766	39683	42850	41100	57	12550	500	29290	50	1	11455283	4490	-46.39	4.69	12	2.80	-845.00	8360.00	85277	20240305	-54.03	17985	20231031	117.96	85277	-54.03	20240305	19588	100.12	20240104	89900	-56.40	20240305	18960	106.75	20231031	3.92	N	101360	500	57 억		237285	N	N	374	N	00	N
11	20240730	150759	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39250	-2600	5	-6.21	12149663800	303847	256.27	40100	41200	39100	54400	29300	41850	39985.72	2.07	0	-19340	43183	42516	41433	40766	39683	42850	41100	57	12550	500	29290	50	1	11455283	4496	-46.45	4.69	12	2.65	-845.00	8360.00	85277	20240305	-53.97	17985	20231031	118.24	85277	-53.97	20240305	19588	100.38	20240104	89900	-56.34	20240305	18960	107.01	20231031	3.92	N	101360	500	57 억		237285	N	N	0	N	00	N
12	20240730	140749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39300	-2550	5	-6.09	10654055250	265741	224.13	40100	41200	39300	54400	29300	41850	40091.44	2.07	0	-28795	43183	42516	41433	40766	39683	42850	41100	57	12550	500	29290	50	1	11455283	4502	-46.51	4.70	12	2.32	-845.00	8360.00	85277	20240305	-53.91	17985	20231031	118.52	85277	-53.91	20240305	19588	100.63	20240104	89900	-56.28	20240305	18960	107.28	20231031	3.92	N	101360	500	57 억		237285	N	N	0	N	00	N
13	20240730	130757	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39700	-2150	5	-5.14	9002406100	223932	188.87	40100	41200	39550	54400	29300	41850	40201.03	2.07	0	-33854	43183	42516	41433	40766	39683	42850	41100	57	12550	500	29290	50	1	11455283	4548	-46.98	4.75	12	1.95	-845.00	8360.00	85277	20240305	-53.45	17985	20231031	120.74	85277	-53.45	20240305	19588	102.68	20240104	89900	-55.84	20240305	18960	109.39	20231031	3.92	N	101360	500	57 억		237285	N	N	0	N	00	N
14	20240730	120749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39650	-2200	5	-5.26	8033921000	199526	168.28	40100	41200	39650	54400	29300	41850	40264.51	2.07	0	-30604	43183	42516	41433	40766	39683	42850	41100	57	12550	500	29290	50	1	11455283	4542	-46.92	4.74	12	1.74	-845.00	8360.00	85277	20240305	-53.50	17985	20231031	120.46	85277	-53.50	20240305	19588	102.42	20240104	89900	-55.90	20240305	18960	109.12	20231031	3.92	N	101360	500	57 억		237285	N	N	0	N	00	N
15	20240730	110757	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39900	-1950	5	-4.66	7039707900	174570	147.23	40100	41200	39700	54400	29300	41850	40325.41	2.07	0	-27911	43183	42516	41433	40766	39683	42850	41100	57	12550	500	29290	50	1	11455283	4571	-47.22	4.77	12	1.52	-845.00	8360.00	85277	20240305	-53.21	17985	20231031	121.85	85277	-53.21	20240305	19588	103.70	20240104	89900	-55.62	20240305	18960	110.44	20231031	3.92	N	101360	500	57 억		237285	N	N	0	N	00	N
16	20240730	100758	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40300	-1550	5	-3.70	4976973300	123041	103.77	40100	41200	39950	54400	29300	41850	40448.96	2.07	0	-13081	43183	42516	41433	40766	39683	42850	41100	57	12550	500	29290	50	1	11455283	4616	-47.69	4.82	12	1.07	-845.00	8360.00	85277	20240305	-52.74	17985	20231031	124.08	85277	-52.74	20240305	19588	105.74	20240104	89900	-55.17	20240305	18960	112.55	20231031	3.92	N	101360	500	57 억		237285	N	N	0	N	00	N
17	20240730	090802	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40600	-1250	5	-2.99	1686288500	41841	35.29	40100	40750	39950	54400	29300	41850	40299.85	2.07	0	-3867	43183	42516	41433	40766	39683	42850	41100	57	12550	500	29290	50	1	11455283	4651	-48.05	4.86	12	0.37	-845.00	8360.00	85277	20240305	-52.39	17985	20231031	125.74	85277	-52.39	20240305	19588	107.27	20240104	89900	-54.84	20240305	18960	114.14	20231031	3.92	N	101360	500	57 억		237285	N	N	0	N	00	N
18	20240729	160744	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41850	1350	2	3.33	4884899550	117694	50.04	40500	42100	40350	52600	28350	40500	41504.61	2.08	0	2644	43366	41932	40566	39132	37766	42650	39850	57	12100	500	28350	50	1	11455283	4794	-49.53	5.01	12	1.03	-845.00	8360.00	85277	20240305	-50.92	17985	20231031	132.69	85277	-50.92	20240305	19588	113.65	20240104	89900	-53.45	20240305	18960	120.73	20231031	3.88	N	101360	500	57 억		238737	N	N	3	N	00	N
19	20240729	150756	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41850	1350	2	3.33	4597577850	110816	47.12	40500	42100	40350	52600	28350	40500	41488.49	2.08	0	1613	43366	41932	40566	39132	37766	42650	39850	57	12100	500	28350	50	1	11455283	4794	-49.53	5.01	12	0.97	-845.00	8360.00	85277	20240305	-50.92	17985	20231031	132.69	85277	-50.92	20240305	19588	113.65	20240104	89900	-53.45	20240305	18960	120.73	20231031	3.88	N	101360	500	57 억		238737	N	N	3	N	00	N
20	20240729	140801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41750	1250	2	3.09	4239262000	102249	43.48	40500	42100	40350	52600	28350	40500	41460.28	2.08	0	765	43366	41932	40566	39132	37766	42650	39850	57	12100	500	28350	50	1	11455283	4783	-49.41	4.99	12	0.89	-845.00	8360.00	85277	20240305	-51.04	17985	20231031	132.14	85277	-51.04	20240305	19588	113.14	20240104	89900	-53.56	20240305	18960	120.20	20231031	3.88	N	101360	500	57 억		238737	N	N	3	N	00	N
21	20240729	130802	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42000	1500	2	3.70	3777133950	91240	38.80	40500	42050	40350	52600	28350	40500	41397.89	2.08	0	-726	43366	41932	40566	39132	37766	42650	39850	57	12100	500	28350	50	1	11455283	4811	-49.70	5.02	12	0.80	-845.00	8360.00	85277	20240305	-50.75	17985	20231031	133.53	85277	-50.75	20240305	19588	114.42	20240104	89900	-53.28	20240305	18960	121.52	20231031	3.88	N	101360	500	57 억		238737	N	N	3	N	00	N
22	20240729	120757	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41650	1150	2	2.84	3207120650	77630	33.01	40500	42050	40350	52600	28350	40500	41313.02	2.08	0	-4010	43366	41932	40566	39132	37766	42650	39850	57	12100	500	28350	50	1	11455283	4771	-49.29	4.98	12	0.68	-845.00	8360.00	85277	20240305	-51.16	17985	20231031	131.58	85277	-51.16	20240305	19588	112.63	20240104	89900	-53.67	20240305	18960	119.67	20231031	3.88	N	101360	500	57 억		238737	N	N	3	N	00	N
23	20240729	110750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41500	1000	2	2.47	2881760850	69795	29.68	40500	42050	40350	52600	28350	40500	41289.05	2.08	0	-5659	43366	41932	40566	39132	37766	42650	39850	57	12100	500	28350	50	1	11455283	4754	-49.11	4.96	12	0.61	-845.00	8360.00	85277	20240305	-51.34	17985	20231031	130.75	85277	-51.34	20240305	19588	111.86	20240104	89900	-53.84	20240305	18960	118.88	20231031	3.88	N	101360	500	57 억		238737	N	N	3	N	00	N
24	20240729	100748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41650	1150	2	2.84	2399968000	58190	24.74	40500	42050	40350	52600	28350	40500	41243.79	2.08	0	-4172	43366	41932	40566	39132	37766	42650	39850	57	12100	500	28350	50	1	11455283	4771	-49.29	4.98	12	0.51	-845.00	8360.00	85277	20240305	-51.16	17985	20231031	131.58	85277	-51.16	20240305	19588	112.63	20240104	89900	-53.67	20240305	18960	119.67	20231031	3.88	N	101360	500	57 억		238737	N	N	3	N	00	N
25	20240729	090748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40700	200	2	0.49	699083350	17157	7.30	40500	41700	40350	52600	28350	40500	40746.40	2.08	0	-7903	43366	41932	40566	39132	37766	42650	39850	57	12100	500	28350	50	1	11455283	4662	-48.17	4.87	12	0.15	-845.00	8360.00	85277	20240305	-52.27	17985	20231031	126.30	85277	-52.27	20240305	19588	107.78	20240104	89900	-54.73	20240305	18960	114.66	20231031	3.88	N	101360	500	57 억		238737	N	N	3	N	00	N
26	20240726	160736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40500	500	2	1.25	9524875150	233750	58.27	40100	42000	39200	52000	28000	40000	40748.56	2.14	0	2910	44233	42116	39033	36916	33833	43175	37975	57	12000	500	28000	50	1	11455283	4639	-45.30	4.58	12	2.04	-894.00	8847.00	85277	20240305	-52.51	17985	20231031	125.19	85277	-52.51	20240305	19588	106.76	20240104	89900	-54.95	20240305	18960	113.61	20231031	3.88	N	101360	500	57 억		245058	N	N	3	N	00	N
27	20240726	150745	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40550	550	2	1.38	9244630500	226816	56.54	40100	42000	39200	52000	28000	40000	40758.56	2.14	0	2389	44233	42116	39033	36916	33833	43175	37975	57	12000	500	28000	50	1	11455283	4645	-45.36	4.58	12	1.98	-894.00	8847.00	85277	20240305	-52.45	17985	20231031	125.47	85277	-52.45	20240305	19588	107.01	20240104	89900	-54.89	20240305	18960	113.87	20231031	3.88	N	101360	500	57 억		245058	N	N	5	N	00	N
28	20240726	140745	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40550	550	2	1.38	8396549750	205830	51.31	40100	42000	39200	52000	28000	40000	40793.93	2.14	0	4025	44233	42116	39033	36916	33833	43175	37975	57	12000	500	28000	50	1	11455283	4645	-45.36	4.58	12	1.80	-894.00	8847.00	85277	20240305	-52.45	17985	20231031	125.47	85277	-52.45	20240305	19588	107.01	20240104	89900	-54.89	20240305	18960	113.87	20231031	3.88	N	101360	500	57 억		245058	N	N	5	N	00	N
29	20240726	130745	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	1100	2	2.75	6172998350	152086	37.91	40100	41550	39200	52000	28000	40000	40589.18	2.14	0	3661	44233	42116	39033	36916	33833	43175	37975	57	12000	500	28000	50	1	11455283	4708	-45.97	4.65	12	1.33	-894.00	8847.00	85277	20240305	-51.80	17985	20231031	128.52	85277	-51.80	20240305	19588	109.82	20240104	89900	-54.28	20240305	18960	116.77	20231031	3.88	N	101360	500	57 억		245058	N	N	5	N	00	N
30	20240726	120748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41200	1200	2	3.00	5607804050	138349	34.49	40100	41550	39200	52000	28000	40000	40534.07	2.14	0	16	44233	42116	39033	36916	33833	43175	37975	57	12000	500	28000	50	1	11455283	4720	-46.09	4.66	12	1.21	-894.00	8847.00	85277	20240305	-51.69	17985	20231031	129.08	85277	-51.69	20240305	19588	110.33	20240104	89900	-54.17	20240305	18960	117.30	20231031	3.88	N	101360	500	57 억		245058	N	N	5	N	00	N
31	20240726	110747	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41350	1350	2	3.38	4722130600	116888	29.14	40100	41500	39200	52000	28000	40000	40399.04	2.14	0	-5060	44233	42116	39033	36916	33833	43175	37975	57	12000	500	28000	50	1	11455283	4737	-46.25	4.67	12	1.02	-894.00	8847.00	85277	20240305	-51.51	17985	20231031	129.91	85277	-51.51	20240305	19588	111.10	20240104	89900	-54.00	20240305	18960	118.09	20231031	3.88	N	101360	500	57 억		245058	N	N	5	N	00	N
32	20240726	100745	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40250	250	2	0.62	2325831150	58410	14.56	40100	40500	39200	52000	28000	40000	39818.80	2.14	0	-5073	44233	42116	39033	36916	33833	43175	37975	57	12000	500	28000	50	1	11455283	4611	-45.02	4.55	12	0.51	-894.00	8847.00	85277	20240305	-52.80	17985	20231031	123.80	85277	-52.80	20240305	19588	105.48	20240104	89900	-55.23	20240305	18960	112.29	20231031	3.88	N	101360	500	57 억		245058	N	N	5	N	00	N
33	20240726	090739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39650	-350	5	-0.88	602999500	15193	3.79	40100	40100	39200	52000	28000	40000	39687.61	2.14	0	-1832	44233	42116	39033	36916	33833	43175	37975	57	12000	500	28000	50	1	11455283	4542	-44.35	4.48	12	0.13	-894.00	8847.00	85277	20240305	-53.50	17985	20231031	120.46	85277	-53.50	20240305	19588	102.42	20240104	89900	-55.90	20240305	18960	109.12	20231031	3.88	N	101360	500	57 억		245058	N	N	5	N	00	N
34	20240725	160740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	2600	2	6.95	15589566450	397672	118.04	36400	41150	35950	48600	26200	37400	39200.45	2.13	0	8245	39466	38432	37766	36732	36066	38100	36400	57	11200	500	26180	50	1	11455283	4582	-44.74	4.52	12	3.47	-894.00	8847.00	85277	20240305	-53.09	17985	20231031	122.41	85277	-53.09	20240305	19588	104.21	20240104	89900	-55.51	20240305	18960	110.97	20231031	4.15	N	101360	500	57 억		244564	N	N	5	N	00	N
35	20240725	150751	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39750	2350	2	6.28	14983141750	382499	113.54	36400	41150	35950	48600	26200	37400	39171.72	2.13	0	3653	39466	38432	37766	36732	36066	38100	36400	57	11200	500	26180	50	1	11455283	4553	-44.46	4.49	12	3.34	-894.00	8847.00	85277	20240305	-53.39	17985	20231031	121.02	85277	-53.39	20240305	19588	102.93	20240104	89900	-55.78	20240305	18960	109.65	20231031	4.15	N	101360	500	57 억		244564	N	N	168	N	00	N
36	20240725	140750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39900	2500	2	6.68	13661098650	349396	103.71	36400	41150	35950	48600	26200	37400	39099.19	2.13	0	-283	39466	38432	37766	36732	36066	38100	36400	57	11200	500	26180	50	1	11455283	4571	-44.63	4.51	12	3.05	-894.00	8847.00	85277	20240305	-53.21	17985	20231031	121.85	85277	-53.21	20240305	19588	103.70	20240104	89900	-55.62	20240305	18960	110.44	20231031	4.15	N	101360	500	57 억		244564	N	N	168	N	00	N
37	20240725	130742	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39500	2100	2	5.61	10226005350	264484	78.51	36400	40400	35950	48600	26200	37400	38663.99	2.13	0	5651	39466	38432	37766	36732	36066	38100	36400	57	11200	500	26180	50	1	11455283	4525	-44.18	4.46	12	2.31	-894.00	8847.00	85277	20240305	-53.68	17985	20231031	119.63	85277	-53.68	20240305	19588	101.65	20240104	89900	-56.06	20240305	18960	108.33	20231031	4.15	N	101360	500	57 억		244564	N	N	168	N	00	N
38	20240725	120748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39450	2050	2	5.48	9387929050	243178	72.18	36400	40400	35950	48600	26200	37400	38605.18	2.13	0	-2404	39466	38432	37766	36732	36066	38100	36400	57	11200	500	26180	50	1	11455283	4519	-44.13	4.46	12	2.12	-894.00	8847.00	85277	20240305	-53.74	17985	20231031	119.35	85277	-53.74	20240305	19588	101.40	20240104	89900	-56.12	20240305	18960	108.07	20231031	4.15	N	101360	500	57 억		244564	N	N	168	N	00	N
39	20240725	110743	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39400	2000	2	5.35	5843787950	154103	45.74	36400	39750	35950	48600	26200	37400	37921.32	2.13	0	2616	39466	38432	37766	36732	36066	38100	36400	57	11200	500	26180	50	1	11455283	4513	-44.07	4.45	12	1.35	-894.00	8847.00	85277	20240305	-53.80	17985	20231031	119.07	85277	-53.80	20240305	19588	101.14	20240104	89900	-56.17	20240305	18960	107.81	20231031	4.15	N	101360	500	57 억		244564	N	N	168	N	00	N
40	20240725	100741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38300	900	2	2.41	3461665800	92900	27.58	36400	38750	35950	48600	26200	37400	37262.28	2.13	0	1394	39466	38432	37766	36732	36066	38100	36400	57	11200	500	26180	50	1	11455283	4387	-42.84	4.33	12	0.81	-894.00	8847.00	85277	20240305	-55.09	17985	20231031	112.96	85277	-55.09	20240305	19588	95.53	20240104	89900	-57.40	20240305	18960	102.00	20231031	4.15	N	101360	500	57 억		244564	N	N	168	N	00	N
41	20240725	090739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36450	-950	5	-2.54	944884200	26051	7.73	36400	36700	35950	48600	26200	37400	36270.51	2.13	0	2730	39466	38432	37766	36732	36066	38100	36400	57	11200	500	26180	50	1	11455283	4175	-40.77	4.12	12	0.23	-894.00	8847.00	85277	20240305	-57.26	17985	20231031	102.67	85277	-57.26	20240305	19588	86.08	20240104	89900	-59.45	20240305	18960	92.25	20231031	4.15	N	101360	500	57 억		244564	N	N	168	N	00	N
42	20240724	160735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37400	-1100	5	-2.86	12598274950	332613	112.37	38100	38800	37100	50000	26950	38500	37876.49	1.98	0	-52346	42333	40416	38983	37066	35633	39700	36350	57	11500	500	26950	50	1	11455283	4284	-41.83	4.23	12	2.90	-894.00	8847.00	85277	20240305	-56.14	17985	20231031	107.95	85277	-56.14	20240305	19588	90.93	20240104	89900	-58.40	20240305	18960	97.26	20231031	4.20	N	101360	500	57 억		226953	N	N	168	N	00	N
43	20240724	150748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37250	-1250	5	-3.25	11776199750	310543	104.91	38100	38800	37250	50000	26950	38500	37920.97	1.98	0	-58351	42333	40416	38983	37066	35633	39700	36350	57	11500	500	26950	50	1	11455283	4267	-41.67	4.21	12	2.71	-894.00	8847.00	85277	20240305	-56.32	17985	20231031	107.12	85277	-56.32	20240305	19588	90.17	20240104	89900	-58.57	20240305	18960	96.47	20231031	4.20	N	101360	500	57 억		226953	N	N	840	N	00	N
44	20240724	140742	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37550	-950	5	-2.47	9965723550	262407	88.65	38100	38800	37350	50000	26950	38500	37977.74	1.98	0	-72069	42333	40416	38983	37066	35633	39700	36350	57	11500	500	26950	50	1	11455283	4301	-42.00	4.24	12	2.29	-894.00	8847.00	85277	20240305	-55.97	17985	20231031	108.79	85277	-55.97	20240305	19588	91.70	20240104	89900	-58.23	20240305	18960	98.05	20231031	4.20	N	101360	500	57 억		226953	N	N	840	N	00	N
45	20240724	130748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38000	-500	5	-1.30	7122314500	186702	63.08	38100	38800	37800	50000	26950	38500	38147.68	1.98	0	-60036	42333	40416	38983	37066	35633	39700	36350	57	11500	500	26950	50	1	11455283	4353	-42.51	4.30	12	1.63	-894.00	8847.00	85277	20240305	-55.44	17985	20231031	111.29	85277	-55.44	20240305	19588	94.00	20240104	89900	-57.73	20240305	18960	100.42	20231031	4.20	N	101360	500	57 억		226953	N	N	840	N	00	N
46	20240724	120747	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38250	-250	5	-0.65	6439717900	168779	57.02	38100	38800	37800	50000	26950	38500	38154.35	1.98	0	-54663	42333	40416	38983	37066	35633	39700	36350	57	11500	500	26950	50	1	11455283	4382	-42.79	4.32	12	1.47	-894.00	8847.00	85277	20240305	-55.15	17985	20231031	112.68	85277	-55.15	20240305	19588	95.27	20240104	89900	-57.45	20240305	18960	101.74	20231031	4.20	N	101360	500	57 억		226953	N	N	840	N	00	N
47	20240724	110743	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38100	-400	5	-1.04	5905792300	154798	52.30	38100	38800	37800	50000	26950	38500	38151.18	1.98	0	-58814	42333	40416	38983	37066	35633	39700	36350	57	11500	500	26950	50	1	11455283	4364	-42.62	4.31	12	1.35	-894.00	8847.00	85277	20240305	-55.32	17985	20231031	111.84	85277	-55.32	20240305	19588	94.51	20240104	89900	-57.62	20240305	18960	100.95	20231031	4.20	N	101360	500	57 억		226953	N	N	840	N	00	N
48	20240724	100806	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38350	-150	5	-0.39	4068168750	106612	36.02	38100	38800	37800	50000	26950	38500	38158.04	1.98	0	-25966	42333	40416	38983	37066	35633	39700	36350	57	11500	500	26950	50	1	11455283	4393	-42.90	4.33	12	0.93	-894.00	8847.00	85277	20240305	-55.03	17985	20231031	113.23	85277	-55.03	20240305	19588	95.78	20240104	89900	-57.34	20240305	18960	102.27	20231031	4.20	N	101360	500	57 억		226953	N	N	840	N	00	N
49	20240724	090738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38100	-400	5	-1.04	880512750	23142	7.82	38100	38550	37800	50000	26950	38500	38044.58	1.98	0	3166	42333	40416	38983	37066	35633	39700	36350	57	11500	500	26950	50	1	11455283	4364	-42.62	4.31	12	0.20	-894.00	8847.00	85277	20240305	-55.32	17985	20231031	111.84	85277	-55.32	20240305	19588	94.51	20240104	89900	-57.62	20240305	18960	100.95	20231031	4.20	N	101360	500	57 억		226953	N	N	840	N	00	N
50	20240723	160732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38500	-400	5	-1.03	11352379800	291632	91.94	39800	40900	37550	50500	27250	38900	38927.13	2.15	0	-20857	41666	40282	39516	38132	37366	39900	37750	57	11600	500	27230	50	1	11455283	4410	-43.06	4.35	12	2.55	-894.00	8847.00	85277	20240305	-54.85	17985	20231031	114.07	85277	-54.85	20240305	19588	96.55	20240104	89900	-57.17	20240305	18960	103.06	20231031	4.24	N	101360	500	57 억		246684	N	N	840	N	00	N
51	20240723	150749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38700	-200	5	-0.51	10548034450	270754	85.35	39800	40900	37550	50500	27250	38900	38958.00	2.15	0	-27144	41666	40282	39516	38132	37366	39900	37750	57	11600	500	27230	50	1	11455283	4433	-43.29	4.37	12	2.36	-894.00	8847.00	85277	20240305	-54.62	17985	20231031	115.18	85277	-54.62	20240305	19588	97.57	20240104	89900	-56.95	20240305	18960	104.11	20231031	4.24	N	101360	500	57 억		246684	N	N	73	N	00	N
52	20240723	140736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39800	900	2	2.31	8252137700	211740	66.75	39800	40900	37550	50500	27250	38900	38972.98	2.15	0	-16591	41666	40282	39516	38132	37366	39900	37750	57	11600	500	27230	50	1	11455283	4559	-44.52	4.50	12	1.85	-894.00	8847.00	85277	20240305	-53.33	17985	20231031	121.30	85277	-53.33	20240305	19588	103.19	20240104	89900	-55.73	20240305	18960	109.92	20231031	4.24	N	101360	500	57 억		246684	N	N	73	N	00	N
53	20240723	130732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37950	-950	5	-2.44	5845580400	151772	47.85	39800	39950	37550	50500	27250	38900	38515.49	2.15	0	7450	41666	40282	39516	38132	37366	39900	37750	57	11600	500	27230	50	1	11455283	4347	-42.45	4.29	12	1.32	-894.00	8847.00	85277	20240305	-55.50	17985	20231031	111.01	85277	-55.50	20240305	19588	93.74	20240104	89900	-57.79	20240305	18960	100.16	20231031	4.24	N	101360	500	57 억		246684	N	N	73	N	00	N
54	20240723	120738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37650	-1250	5	-3.21	5061644200	131098	41.33	39800	39950	37550	50500	27250	38900	38609.58	2.15	0	6419	41666	40282	39516	38132	37366	39900	37750	57	11600	500	27230	50	1	11455283	4313	-42.11	4.26	12	1.14	-894.00	8847.00	85277	20240305	-55.85	17985	20231031	109.34	85277	-55.85	20240305	19588	92.21	20240104	89900	-58.12	20240305	18960	98.58	20231031	4.24	N	101360	500	57 억		246684	N	N	73	N	00	N
55	20240723	110741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38150	-750	5	-1.93	3982032100	102538	32.32	39800	39950	38000	50500	27250	38900	38834.68	2.15	0	10718	41666	40282	39516	38132	37366	39900	37750	57	11600	500	27230	50	1	11455283	4370	-42.67	4.31	12	0.90	-894.00	8847.00	85277	20240305	-55.26	17985	20231031	112.12	85277	-55.26	20240305	19588	94.76	20240104	89900	-57.56	20240305	18960	101.21	20231031	4.24	N	101360	500	57 억		246684	N	N	73	N	00	N
56	20240723	100736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38700	-200	5	-0.51	2658397800	67879	21.40	39800	39950	38500	50500	27250	38900	39163.85	2.15	0	4595	41666	40282	39516	38132	37366	39900	37750	57	11600	500	27230	50	1	11455283	4433	-43.29	4.37	12	0.59	-894.00	8847.00	85277	20240305	-54.62	17985	20231031	115.18	85277	-54.62	20240305	19588	97.57	20240104	89900	-56.95	20240305	18960	104.11	20231031	4.24	N	101360	500	57 억		246684	N	N	73	N	00	N
57	20240723	090742	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39550	650	2	1.67	599410750	15089	4.76	39800	39950	39400	50500	27250	38900	39726.11	2.15	0	1999	41666	40282	39516	38132	37366	39900	37750	57	11600	500	27230	50	1	11455283	4531	-44.24	4.47	12	0.13	-894.00	8847.00	85277	20240305	-53.62	17985	20231031	119.91	85277	-53.62	20240305	19588	101.91	20240104	89900	-56.01	20240305	18960	108.60	20231031	4.24	N	101360	500	57 억		246684	N	N	73	N	00	N
58	20240722	160730	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38900	-2500	5	-6.04	12504723550	314912	173.38	40900	40900	38750	53800	29000	41400	39706.34	2.06	0	11823	43166	42282	41166	40282	39166	42725	40725	57	12400	500	28980	50	1	11455283	4456	-43.51	4.40	12	2.75	-894.00	8847.00	85277	20240305	-54.38	17985	20231031	116.29	85277	-54.38	20240305	19588	98.59	20240104	89900	-56.73	20240305	18960	105.17	20231031	4.25	N	101360	500	57 억		235490	N	N	73	N	00	N
59	20240722	150736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38850	-2550	5	-6.16	11364634100	285639	157.26	40900	40900	38850	53800	29000	41400	39783.78	2.06	0	3838	43166	42282	41166	40282	39166	42725	40725	57	12400	500	28980	50	1	11455283	4450	-43.46	4.39	12	2.49	-894.00	8847.00	85277	20240305	-54.44	17985	20231031	116.01	85277	-54.44	20240305	19588	98.34	20240104	89900	-56.79	20240305	18960	104.91	20231031	4.25	N	101360	500	57 억		235490	N	N	65	N	00	N
60	20240722	140739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39550	-1850	5	-4.47	8092763950	202244	111.35	40900	40900	39300	53800	29000	41400	40011.30	2.06	0	-24794	43166	42282	41166	40282	39166	42725	40725	57	12400	500	28980	50	1	11455283	4531	-44.24	4.47	12	1.77	-894.00	8847.00	85277	20240305	-53.62	17985	20231031	119.91	85277	-53.62	20240305	19588	101.91	20240104	89900	-56.01	20240305	18960	108.60	20231031	4.25	N	101360	500	57 억		235490	N	N	65	N	00	N
61	20240722	130736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39450	-1950	5	-4.71	6180449550	154173	84.88	40900	40900	39350	53800	29000	41400	40083.34	2.06	0	-24072	43166	42282	41166	40282	39166	42725	40725	57	12400	500	28980	50	1	11455283	4519	-44.13	4.46	12	1.35	-894.00	8847.00	85277	20240305	-53.74	17985	20231031	119.35	85277	-53.74	20240305	19588	101.40	20240104	89900	-56.12	20240305	18960	108.07	20231031	4.25	N	101360	500	57 억		235490	N	N	65	N	00	N
62	20240722	120736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39950	-1450	5	-3.50	4614445400	114677	63.14	40900	40900	39800	53800	29000	41400	40233.37	2.06	0	-11387	43166	42282	41166	40282	39166	42725	40725	57	12400	500	28980	50	1	11455283	4576	-44.69	4.52	12	1.00	-894.00	8847.00	85277	20240305	-53.15	17985	20231031	122.13	85277	-53.15	20240305	19588	103.95	20240104	89900	-55.56	20240305	18960	110.71	20231031	4.25	N	101360	500	57 억		235490	N	N	65	N	00	N
63	20240722	110732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39850	-1550	5	-3.74	3900512000	96833	53.31	40900	40900	39800	53800	29000	41400	40274.81	2.06	0	-12408	43166	42282	41166	40282	39166	42725	40725	57	12400	500	28980	50	1	11455283	4565	-44.57	4.50	12	0.85	-894.00	8847.00	85277	20240305	-53.27	17985	20231031	121.57	85277	-53.27	20240305	19588	103.44	20240104	89900	-55.67	20240305	18960	110.18	20231031	4.25	N	101360	500	57 억		235490	N	N	65	N	00	N
64	20240722	100735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40100	-1300	5	-3.14	2853866150	70663	38.90	40900	40900	39800	53800	29000	41400	40379.53	2.06	0	-14043	43166	42282	41166	40282	39166	42725	40725	57	12400	500	28980	50	1	11455283	4594	-44.85	4.53	12	0.62	-894.00	8847.00	85277	20240305	-52.98	17985	20231031	122.96	85277	-52.98	20240305	19588	104.72	20240104	89900	-55.39	20240305	18960	111.50	20231031	4.25	N	101360	500	57 억		235490	N	N	65	N	00	N
65	20240722	090735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40600	-800	5	-1.93	1066310000	26263	14.46	40900	40900	39800	53800	29000	41400	40585.19	2.06	0	-10316	43166	42282	41166	40282	39166	42725	40725	57	12400	500	28980	50	1	11455283	4651	-45.41	4.59	12	0.23	-894.00	8847.00	85277	20240305	-52.39	17985	20231031	125.74	85277	-52.39	20240305	19588	107.27	20240104	89900	-54.84	20240305	18960	114.14	20231031	4.25	N	101360	500	57 억		235490	N	N	65	N	00	N
66	20240719	160717	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41400	550	2	1.35	7341216300	178751	87.00	40350	42050	40050	53100	28600	40850	41065.72	2.07	0	-4948	43416	42132	40666	39382	37916	42775	40025	57	12250	500	28590	50	1	11455283	4742	-46.31	4.68	12	1.56	-894.00	8847.00	85277	20240305	-51.45	17985	20231031	130.19	85277	-51.45	20240305	19588	111.35	20240104	89900	-53.95	20240305	18960	118.35	20231031	4.34	N	101360	500	57 억		237079	N	N	65	N	00	N
67	20240719	150724	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41750	900	2	2.20	6648711550	162057	78.87	40350	42050	40050	53100	28600	40850	41027.06	2.07	0	-4888	43416	42132	40666	39382	37916	42775	40025	57	12250	500	28590	50	1	11455283	4783	-46.70	4.72	12	1.41	-894.00	8847.00	85277	20240305	-51.04	17985	20231031	132.14	85277	-51.04	20240305	19588	113.14	20240104	89900	-53.56	20240305	18960	120.20	20231031	4.34	N	101360	500	57 억		237079	N	N	27	N	00	N
68	20240719	140728	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41400	550	2	1.35	4595616050	112785	54.89	40350	41500	40050	53100	28600	40850	40746.64	2.07	0	-9301	43416	42132	40666	39382	37916	42775	40025	57	12250	500	28590	50	1	11455283	4742	-46.31	4.68	12	0.98	-894.00	8847.00	85277	20240305	-51.45	17985	20231031	130.19	85277	-51.45	20240305	19588	111.35	20240104	89900	-53.95	20240305	18960	118.35	20231031	4.34	N	101360	500	57 억		237079	N	N	27	N	00	N
69	20240719	130719	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40800	-50	5	-0.12	3532255650	86990	42.34	40350	41300	40050	53100	28600	40850	40605.12	2.07	0	-12381	43416	42132	40666	39382	37916	42775	40025	57	12250	500	28590	50	1	11455283	4674	-45.64	4.61	12	0.76	-894.00	8847.00	85277	20240305	-52.16	17985	20231031	126.86	85277	-52.16	20240305	19588	108.29	20240104	89900	-54.62	20240305	18960	115.19	20231031	4.34	N	101360	500	57 억		237079	N	N	27	N	00	N
70	20240719	120719	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41000	150	2	0.37	3267102150	80498	39.18	40350	41300	40050	53100	28600	40850	40585.91	2.07	0	-8781	43416	42132	40666	39382	37916	42775	40025	57	12250	500	28590	50	1	11455283	4697	-45.86	4.63	12	0.70	-894.00	8847.00	85277	20240305	-51.92	17985	20231031	127.97	85277	-51.92	20240305	19588	109.31	20240104	89900	-54.39	20240305	18960	116.24	20231031	4.34	N	101360	500	57 억		237079	N	N	27	N	00	N
71	20240719	110726	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40650	-200	5	-0.49	2562939350	63254	30.79	40350	41300	40050	53100	28600	40850	40517.88	2.07	0	-9811	43416	42132	40666	39382	37916	42775	40025	57	12250	500	28590	50	1	11455283	4657	-45.47	4.59	12	0.55	-894.00	8847.00	85277	20240305	-52.33	17985	20231031	126.02	85277	-52.33	20240305	19588	107.53	20240104	89900	-54.78	20240305	18960	114.40	20231031	4.34	N	101360	500	57 억		237079	N	N	27	N	00	N
72	20240719	100633	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40600	-250	5	-0.61	1881140050	46433	22.60	40350	41300	40050	53100	28600	40850	40512.53	2.07	0	-3863	43416	42132	40666	39382	37916	42775	40025	57	12250	500	28590	50	1	11455283	4651	-45.41	4.59	12	0.41	-894.00	8847.00	85277	20240305	-52.39	17985	20231031	125.74	85277	-52.39	20240305	19588	107.27	20240104	89900	-54.84	20240305	18960	114.14	20231031	4.34	N	101360	500	57 억		237079	N	N	27	N	00	N
73	20240719	090732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40850	0	3	0.00	599846800	14738	7.17	40350	41300	40350	53100	28600	40850	40700.03	2.07	0	-1020	43416	42132	40666	39382	37916	42775	40025	57	12250	500	28590	50	1	11455283	4679	-45.69	4.62	12	0.13	-894.00	8847.00	85277	20240305	-52.10	17985	20231031	127.13	85277	-52.10	20240305	19588	108.55	20240104	89900	-54.56	20240305	18960	115.45	20231031	4.34	N	101360	500	57 억		237079	N	N	27	N	00	N
74	20240718	160711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40850	150	2	0.37	8295925100	203063	89.42	39550	41950	39200	52900	28500	40700	40854.11	2.05	0	7407	42266	41482	40966	40182	39666	41225	39925	57	12200	500	28490	50	1	11455283	4679	-45.69	4.62	12	1.77	-894.00	8847.00	85277	20240305	-52.10	17985	20231031	127.13	85277	-52.10	20240305	19588	108.55	20240104	89900	-54.56	20240305	18960	115.45	20231031	4.35	N	101360	500	57 억		234587	N	N	27	N	00	N
75	20240718	150719	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40650	-50	5	-0.12	8007800700	195988	86.31	39550	41950	39200	52900	28500	40700	40858.80	2.05	0	6128	42266	41482	40966	40182	39666	41225	39925	57	12200	500	28490	50	1	11455283	4657	-45.47	4.59	12	1.71	-894.00	8847.00	85277	20240305	-52.33	17985	20231031	126.02	85277	-52.33	20240305	19588	107.53	20240104	89900	-54.78	20240305	18960	114.40	20231031	4.35	N	101360	500	57 억		234587	N	N	23	N	00	N
76	20240718	140714	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40750	50	2	0.12	7361876100	180115	79.32	39550	41950	39200	52900	28500	40700	40873.40	2.05	0	6656	42266	41482	40966	40182	39666	41225	39925	57	12200	500	28490	50	1	11455283	4668	-45.58	4.61	12	1.57	-894.00	8847.00	85277	20240305	-52.21	17985	20231031	126.58	85277	-52.21	20240305	19588	108.04	20240104	89900	-54.67	20240305	18960	114.93	20231031	4.35	N	101360	500	57 억		234587	N	N	23	N	00	N
77	20240718	130715	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	400	2	0.98	6695201350	163804	72.13	39550	41950	39200	52900	28500	40700	40873.47	2.05	0	7157	42266	41482	40966	40182	39666	41225	39925	57	12200	500	28490	50	1	11455283	4708	-45.97	4.65	12	1.43	-894.00	8847.00	85277	20240305	-51.80	17985	20231031	128.52	85277	-51.80	20240305	19588	109.82	20240104	89900	-54.28	20240305	18960	116.77	20231031	4.35	N	101360	500	57 억		234587	N	N	23	N	00	N
78	20240718	120716	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41450	750	2	1.84	6236218400	152675	67.23	39550	41950	39200	52900	28500	40700	40846.57	2.05	0	7316	42266	41482	40966	40182	39666	41225	39925	57	12200	500	28490	50	1	11455283	4748	-46.36	4.69	12	1.33	-894.00	8847.00	85277	20240305	-51.39	17985	20231031	130.47	85277	-51.39	20240305	19588	111.61	20240104	89900	-53.89	20240305	18960	118.62	20231031	4.35	N	101360	500	57 억		234587	N	N	23	N	00	N
79	20240718	110720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41500	800	2	1.97	5581079350	136772	60.23	39550	41950	39200	52900	28500	40700	40805.88	2.05	0	6999	42266	41482	40966	40182	39666	41225	39925	57	12200	500	28490	50	1	11455283	4754	-46.42	4.69	12	1.19	-894.00	8847.00	85277	20240305	-51.34	17985	20231031	130.75	85277	-51.34	20240305	19588	111.86	20240104	89900	-53.84	20240305	18960	118.88	20231031	4.35	N	101360	500	57 억		234587	N	N	23	N	00	N
80	20240718	100722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	400	2	0.98	4012101750	98962	43.58	39550	41650	39200	52900	28500	40700	40541.50	2.05	0	3013	42266	41482	40966	40182	39666	41225	39925	57	12200	500	28490	50	1	11455283	4708	-45.97	4.65	12	0.86	-894.00	8847.00	85277	20240305	-51.80	17985	20231031	128.52	85277	-51.80	20240305	19588	109.82	20240104	89900	-54.28	20240305	18960	116.77	20231031	4.35	N	101360	500	57 억		234587	N	N	23	N	00	N
81	20240718	090721	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39750	-950	5	-2.33	918003350	23112	10.18	39550	40300	39200	52900	28500	40700	39710.74	2.05	0	5765	42266	41482	40966	40182	39666	41225	39925	57	12200	500	28490	50	1	11455283	4553	-44.46	4.49	12	0.20	-894.00	8847.00	85277	20240305	-53.39	17985	20231031	121.02	85277	-53.39	20240305	19588	102.93	20240104	89900	-55.78	20240305	18960	109.65	20231031	4.35	N	101360	500	57 억		234587	N	N	23	N	00	N
82	20240717	160751	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40700	-400	5	-0.97	9142401150	223124	39.93	41550	41750	40450	53400	28800	41100	40974.89	2.19	0	-13552	45300	43200	42000	39900	38700	42600	39300	57	12300	500	28770	50	1	11455283	4662	-45.53	4.60	12	1.95	-894.00	8847.00	85277	20240305	-52.27	17985	20231031	126.30	85277	-52.27	20240305	19588	107.78	20240104	89900	-54.73	20240305	18960	114.66	20231031	4.30	N	101360	500	57 억		250851	N	N	23	N	00	N
83	20240717	150754	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40800	-300	5	-0.73	8552176900	208683	37.34	41550	41750	40450	53400	28800	41100	40981.64	2.19	0	-14181	45300	43200	42000	39900	38700	42600	39300	57	12300	500	28770	50	1	11455283	4674	-45.64	4.61	12	1.82	-894.00	8847.00	85277	20240305	-52.16	17985	20231031	126.86	85277	-52.16	20240305	19588	108.29	20240104	89900	-54.62	20240305	18960	115.19	20231031	4.30	N	101360	500	57 억		250851	N	N	56	N	00	N
84	20240717	140751	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41050	-50	5	-0.12	6882081150	167625	30.00	41550	41750	40650	53400	28800	41100	41056.40	2.19	0	-11918	45300	43200	42000	39900	38700	42600	39300	57	12300	500	28770	50	1	11455283	4702	-45.92	4.64	12	1.46	-894.00	8847.00	85277	20240305	-51.86	17985	20231031	128.25	85277	-51.86	20240305	19588	109.57	20240104	89900	-54.34	20240305	18960	116.51	20231031	4.30	N	101360	500	57 억		250851	N	N	56	N	00	N
85	20240717	130751	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40750	-350	5	-0.85	5857439850	142627	25.52	41550	41750	40650	53400	28800	41100	41068.23	2.19	0	-18756	45300	43200	42000	39900	38700	42600	39300	57	12300	500	28770	50	1	11455283	4668	-45.58	4.61	12	1.25	-894.00	8847.00	85277	20240305	-52.21	17985	20231031	126.58	85277	-52.21	20240305	19588	108.04	20240104	89900	-54.67	20240305	18960	114.93	20231031	4.30	N	101360	500	57 억		250851	N	N	56	N	00	N
86	20240717	120752	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40800	-300	5	-0.73	5266013750	128123	22.93	41550	41750	40650	53400	28800	41100	41101.24	2.19	0	-17353	45300	43200	42000	39900	38700	42600	39300	57	12300	500	28770	50	1	11455283	4674	-45.64	4.61	12	1.12	-894.00	8847.00	85277	20240305	-52.16	17985	20231031	126.86	85277	-52.16	20240305	19588	108.29	20240104	89900	-54.62	20240305	18960	115.19	20231031	4.30	N	101360	500	57 억		250851	N	N	56	N	00	N
87	20240717	110751	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	0	3	0.00	4567923600	111038	19.87	41550	41750	40650	53400	28800	41100	41138.40	2.19	0	-16564	45300	43200	42000	39900	38700	42600	39300	57	12300	500	28770	50	1	11455283	4708	-45.97	4.65	12	0.97	-894.00	8847.00	85277	20240305	-51.80	17985	20231031	128.52	85277	-51.80	20240305	19588	109.82	20240104	89900	-54.28	20240305	18960	116.77	20231031	4.30	N	101360	500	57 억		250851	N	N	56	N	00	N
88	20240717	100751	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40950	-150	5	-0.36	3322674050	80622	14.43	41550	41750	40800	53400	28800	41100	41213.05	2.19	0	-17405	45300	43200	42000	39900	38700	42600	39300	57	12300	500	28770	50	1	11455283	4691	-45.81	4.63	12	0.70	-894.00	8847.00	85277	20240305	-51.98	17985	20231031	127.69	85277	-51.98	20240305	19588	109.06	20240104	89900	-54.45	20240305	18960	115.98	20231031	4.30	N	101360	500	57 억		250851	N	N	56	N	00	N
89	20240717	090622	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40950	-150	5	-0.36	823758350	20013	3.58	41550	41550	40800	53400	28800	41100	41161.29	2.19	0	-10716	45300	43200	42000	39900	38700	42600	39300	57	12300	500	28770	50	1	11455283	4691	-45.81	4.63	12	0.17	-894.00	8847.00	85277	20240305	-51.98	17985	20231031	127.69	85277	-51.98	20240305	19588	109.06	20240104	89900	-54.45	20240305	18960	115.98	20231031	4.30	N	101360	500	57 억		250851	N	N	56	N	00	N
90	20240716	160753	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	-3100	5	-7.01	23093626200	554542	156.21	43900	44100	40800	57400	30950	44200	41644.66	1.40	0	89962	47933	46066	45033	43166	42133	45550	42650	57	13200	500	30940	50	1	11455283	4708	-45.97	4.65	12	4.84	-894.00	8847.00	85277	20240305	-51.80	17985	20231031	128.52	85277	-51.80	20240305	19588	109.82	20240104	89900	-54.28	20240305	18960	116.77	20231031	4.33	N	101360	500	57 억		159949	N	N	56	N	00	N
91	20240716	150801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41150	-3050	5	-6.90	21918665350	525895	148.14	43900	44100	40800	57400	30950	44200	41678.25	1.40	0	83308	47933	46066	45033	43166	42133	45550	42650	57	13200	500	30940	50	1	11455283	4714	-46.03	4.65	12	4.59	-894.00	8847.00	85277	20240305	-51.75	17985	20231031	128.80	85277	-51.75	20240305	19588	110.08	20240104	89900	-54.23	20240305	18960	117.04	20231031	4.33	N	101360	500	57 억		159949	N	N	689	N	00	N
92	20240716	140757	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41250	-2950	5	-6.67	19701279900	472012	132.96	43900	44100	40800	57400	30950	44200	41738.36	1.40	0	69369	47933	46066	45033	43166	42133	45550	42650	57	13200	500	30940	50	1	11455283	4725	-46.14	4.66	12	4.12	-894.00	8847.00	85277	20240305	-51.63	17985	20231031	129.36	85277	-51.63	20240305	19588	110.59	20240104	89900	-54.12	20240305	18960	117.56	20231031	4.33	N	101360	500	57 억		159949	N	N	689	N	00	N
93	20240716	130758	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41050	-3150	5	-7.13	18164226700	434736	122.46	43900	44100	40800	57400	30950	44200	41781.58	1.40	0	61872	47933	46066	45033	43166	42133	45550	42650	57	13200	500	30940	50	1	11455283	4702	-45.92	4.64	12	3.80	-894.00	8847.00	85277	20240305	-51.86	17985	20231031	128.25	85277	-51.86	20240305	19588	109.57	20240104	89900	-54.34	20240305	18960	116.51	20231031	4.33	N	101360	500	57 억		159949	N	N	689	N	00	N
94	20240716	120756	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41150	-3050	5	-6.90	16308558900	389419	109.70	43900	44100	40850	57400	30950	44200	41878.55	1.40	0	55934	47933	46066	45033	43166	42133	45550	42650	57	13200	500	30940	50	1	11455283	4714	-46.03	4.65	12	3.40	-894.00	8847.00	85277	20240305	-51.75	17985	20231031	128.80	85277	-51.75	20240305	19588	110.08	20240104	89900	-54.23	20240305	18960	117.04	20231031	4.33	N	101360	500	57 억		159949	N	N	689	N	00	N
95	20240716	110756	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41300	-2900	5	-6.56	14030066850	333903	94.06	43900	44100	40850	57400	30950	44200	42017.67	1.40	0	45111	47933	46066	45033	43166	42133	45550	42650	57	13200	500	30940	50	1	11455283	4731	-46.20	4.67	12	2.91	-894.00	8847.00	85277	20240305	-51.57	17985	20231031	129.64	85277	-51.57	20240305	19588	110.84	20240104	89900	-54.06	20240305	18960	117.83	20231031	4.33	N	101360	500	57 억		159949	N	N	689	N	00	N
96	20240716	100758	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41700	-2500	5	-5.66	9195364900	216809	61.07	43900	44100	41400	57400	30950	44200	42411.37	1.40	0	38254	47933	46066	45033	43166	42133	45550	42650	57	13200	500	30940	50	1	11455283	4777	-46.64	4.71	12	1.89	-894.00	8847.00	85277	20240305	-51.10	17985	20231031	131.86	85277	-51.10	20240305	19588	112.89	20240104	89900	-53.62	20240305	18960	119.94	20231031	4.33	N	101360	500	57 억		159949	N	N	689	N	00	N
97	20240716	090755	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43400	-800	5	-1.81	1882247400	43225	12.18	43900	44100	43000	57400	30950	44200	43543.66	1.40	0	3471	47933	46066	45033	43166	42133	45550	42650	57	13200	500	30940	50	1	11455283	4972	-48.55	4.91	12	0.38	-894.00	8847.00	85277	20240305	-49.11	17985	20231031	141.31	85277	-49.11	20240305	19588	121.56	20240104	89900	-51.72	20240305	18960	128.90	20231031	4.33	N	101360	500	57 억		159949	N	N	689	N	00	N
98	20240715	160744	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44200	-2950	5	-6.26	15610194100	347858	171.88	46500	46900	44000	61200	33050	47150	44877.72	1.28	0	10356	49450	48300	47400	46250	45350	47850	45800	57	14050	500	33000	50	1	11455283	5063	-49.44	5.00	12	3.04	-894.00	8847.00	85277	20240305	-48.17	17985	20231031	145.76	85277	-48.17	20240305	19588	125.65	20240104	89900	-50.83	20240305	18960	133.12	20231031	4.32	N	101360	500	57 억		146175	N	N	689	N	00	N
99	20240715	150750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44100	-3050	5	-6.47	14037847200	312218	154.27	46500	46900	44100	61200	33050	47150	44961.49	1.28	0	6075	49450	48300	47400	46250	45350	47850	45800	57	14050	500	33000	50	1	11455283	5052	-49.33	4.98	12	2.73	-894.00	8847.00	85277	20240305	-48.29	17985	20231031	145.20	85277	-48.29	20240305	19588	125.14	20240104	89900	-50.95	20240305	18960	132.59	20231031	4.32	N	101360	500	57 억		146175	N	N	122	N	00	N
100	20240715	140748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44300	-2850	5	-6.04	11918959600	264413	130.65	46500	46900	44100	61200	33050	47150	45076.84	1.28	0	7201	49450	48300	47400	46250	45350	47850	45800	57	14050	500	33000	50	1	11455283	5075	-49.55	5.01	12	2.31	-894.00	8847.00	85277	20240305	-48.05	17985	20231031	146.32	85277	-48.05	20240305	19588	126.16	20240104	89900	-50.72	20240305	18960	133.65	20231031	4.32	N	101360	500	57 억		146175	N	N	122	N	00	N
101	20240715	130749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44700	-2450	5	-5.20	9472174900	209276	103.41	46500	46900	44500	61200	33050	47150	45261.39	1.28	0	8462	49450	48300	47400	46250	45350	47850	45800	57	14050	500	33000	50	1	11455283	5121	-50.00	5.05	12	1.83	-894.00	8847.00	85277	20240305	-47.58	17985	20231031	148.54	85277	-47.58	20240305	19588	128.20	20240104	89900	-50.28	20240305	18960	135.76	20231031	4.32	N	101360	500	57 억		146175	N	N	122	N	00	N
102	20240715	120748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44650	-2500	5	-5.30	8279046100	182549	90.20	46500	46900	44600	61200	33050	47150	45352.18	1.28	0	8170	49450	48300	47400	46250	45350	47850	45800	57	14050	500	33000	50	1	11455283	5115	-49.94	5.05	12	1.59	-894.00	8847.00	85277	20240305	-47.64	17985	20231031	148.26	85277	-47.64	20240305	19588	127.95	20240104	89900	-50.33	20240305	18960	135.50	20231031	4.32	N	101360	500	57 억		146175	N	N	122	N	00	N
103	20240715	110748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44950	-2200	5	-4.67	6932216850	152488	75.35	46500	46900	44850	61200	33050	47150	45460.43	1.28	0	9150	49450	48300	47400	46250	45350	47850	45800	57	14050	500	33000	50	1	11455283	5149	-50.28	5.08	12	1.33	-894.00	8847.00	85277	20240305	-47.29	17985	20231031	149.93	85277	-47.29	20240305	19588	129.48	20240104	89900	-50.00	20240305	18960	137.08	20231031	4.32	N	101360	500	57 억		146175	N	N	122	N	00	N
104	20240715	100748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45250	-1900	5	-4.03	4625715700	101284	50.05	46500	46900	45050	61200	33050	47150	45670.34	1.28	0	12565	49450	48300	47400	46250	45350	47850	45800	57	14050	500	33000	50	1	11455283	5184	-50.62	5.11	12	0.88	-894.00	8847.00	85277	20240305	-46.94	17985	20231031	151.60	85277	-46.94	20240305	19588	131.01	20240104	89900	-49.67	20240305	18960	138.66	20231031	4.32	N	101360	500	57 억		146175	N	N	122	N	00	N
105	20240715	090749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45850	-1300	5	-2.76	890250700	19280	9.53	46500	46900	45800	61200	33050	47150	46173.41	1.28	0	1358	49450	48300	47400	46250	45350	47850	45800	57	14050	500	33000	50	1	11455283	5252	-51.29	5.18	12	0.17	-894.00	8847.00	85277	20240305	-46.23	17985	20231031	154.93	85277	-46.23	20240305	19588	134.07	20240104	89900	-49.00	20240305	18960	141.82	20231031	4.32	N	101360	500	57 억		146175	N	N	122	N	00	N
106	20240712	160741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47150	-950	5	-1.98	9466958850	200069	74.65	48100	48550	46500	62500	33700	48100	47317.15	1.25	0	-6619	50800	49450	48750	47400	46700	49100	47050	57	14400	500	33670	50	1	11455283	5401	-52.74	5.33	12	1.75	-894.00	8847.00	85277	20240305	-44.71	17985	20231031	162.16	85277	-44.71	20240305	19588	140.71	20240104	89900	-47.55	20240305	18960	148.68	20231031	4.53	N	101360	500	57 억		143451	N	N	122	N	00	N
107	20240712	150748	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47050	-1050	5	-2.18	9117196450	192646	71.88	48100	48550	46500	62500	33700	48100	47324.70	1.25	0	-8550	50800	49450	48750	47400	46700	49100	47050	57	14400	500	33670	50	1	11455283	5390	-52.63	5.32	12	1.68	-894.00	8847.00	85277	20240305	-44.83	17985	20231031	161.61	85277	-44.83	20240305	19588	140.20	20240104	89900	-47.66	20240305	18960	148.15	20231031	4.53	N	101360	500	57 억		143451	N	N	51	N	00	N
108	20240712	140750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46950	-1150	5	-2.39	8188385450	172906	64.51	48100	48550	46500	62500	33700	48100	47355.87	1.25	0	-11514	50800	49450	48750	47400	46700	49100	47050	57	14400	500	33670	50	1	11455283	5378	-52.52	5.31	12	1.51	-894.00	8847.00	85277	20240305	-44.94	17985	20231031	161.05	85277	-44.94	20240305	19588	139.69	20240104	89900	-47.78	20240305	18960	147.63	20231031	4.53	N	101360	500	57 억		143451	N	N	51	N	00	N
109	20240712	130744	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47200	-900	5	-1.87	6086665300	128083	47.79	48100	48550	47000	62500	33700	48100	47519.61	1.25	0	-7660	50800	49450	48750	47400	46700	49100	47050	57	14400	500	33670	50	1	11455283	5407	-52.80	5.34	12	1.12	-894.00	8847.00	85277	20240305	-44.65	17985	20231031	162.44	85277	-44.65	20240305	19588	140.96	20240104	89900	-47.50	20240305	18960	148.95	20231031	4.53	N	101360	500	57 억		143451	N	N	51	N	00	N
110	20240712	120746	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47250	-850	5	-1.77	5616362750	118128	44.08	48100	48550	47000	62500	33700	48100	47543.00	1.25	0	-12104	50800	49450	48750	47400	46700	49100	47050	57	14400	500	33670	50	1	11455283	5413	-52.85	5.34	12	1.03	-894.00	8847.00	85277	20240305	-44.59	17985	20231031	162.72	85277	-44.59	20240305	19588	141.22	20240104	89900	-47.44	20240305	18960	149.21	20231031	4.53	N	101360	500	57 억		143451	N	N	51	N	00	N
111	20240712	110743	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47600	-500	5	-1.04	4800851650	100939	37.66	48100	48550	47000	62500	33700	48100	47559.96	1.25	0	-4383	50800	49450	48750	47400	46700	49100	47050	57	14400	500	33670	50	1	11455283	5453	-53.24	5.38	12	0.88	-894.00	8847.00	85277	20240305	-44.18	17985	20231031	164.66	85277	-44.18	20240305	19588	143.01	20240104	89900	-47.05	20240305	18960	151.05	20231031	4.53	N	101360	500	57 억		143451	N	N	51	N	00	N
112	20240712	100746	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47250	-850	5	-1.77	3959126300	83233	31.06	48100	48550	47000	62500	33700	48100	47564.44	1.25	0	-5167	50800	49450	48750	47400	46700	49100	47050	57	14400	500	33670	50	1	11455283	5413	-52.85	5.34	12	0.73	-894.00	8847.00	85277	20240305	-44.59	17985	20231031	162.72	85277	-44.59	20240305	19588	141.22	20240104	89900	-47.44	20240305	18960	149.21	20231031	4.53	N	101360	500	57 억		143451	N	N	51	N	00	N
113	20240712	090742	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48000	-100	5	-0.21	606814500	12716	4.74	48100	48100	47300	62500	33700	48100	47709.37	1.25	0	697	50800	49450	48750	47400	46700	49100	47050	57	14400	500	33670	50	1	11455283	5499	-53.69	5.43	12	0.11	-894.00	8847.00	85277	20240305	-43.71	17985	20231031	166.89	85277	-43.71	20240305	19588	145.05	20240104	89900	-46.61	20240305	18960	153.16	20231031	4.53	N	101360	500	57 억		143451	N	N	51	N	00	N
114	20240711	160739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48100	-1800	5	-3.61	12824805050	263929	71.99	49900	50100	48050	64800	34950	49900	48591.79	1.44	0	-20379	52233	51066	49533	48366	46833	51650	48950	57	14900	500	34930	50	1	11455283	5510	-53.80	5.44	12	2.30	-894.00	8847.00	85277	20240305	-43.60	17985	20231031	167.45	85277	-43.60	20240305	19588	145.56	20240104	89900	-46.50	20240305	18960	153.69	20231031	4.25	N	101360	500	57 억		165164	N	N	51	N	00	N
115	20240711	150745	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48600	-1300	5	-2.61	11695576200	240529	65.61	49900	50100	48050	64800	34950	49900	48623.91	1.44	0	-26038	52233	51066	49533	48366	46833	51650	48950	57	14900	500	34930	50	1	11455283	5567	-54.36	5.49	12	2.10	-894.00	8847.00	85277	20240305	-43.01	17985	20231031	170.23	85277	-43.01	20240305	19588	148.11	20240104	89900	-45.94	20240305	18960	156.33	20231031	4.25	N	101360	500	57 억		165164	N	N	1038	N	00	N
116	20240711	140745	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48400	-1500	5	-3.01	10511906700	216241	58.98	49900	50100	48050	64800	34950	49900	48611.45	1.44	0	-27846	52233	51066	49533	48366	46833	51650	48950	57	14900	500	34930	50	1	11455283	5544	-54.14	5.47	12	1.89	-894.00	8847.00	85277	20240305	-43.24	17985	20231031	169.11	85277	-43.24	20240305	19588	147.09	20240104	89900	-46.16	20240305	18960	155.27	20231031	4.25	N	101360	500	57 억		165164	N	N	1038	N	00	N
117	20240711	130743	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48550	-1350	5	-2.71	8856701050	181972	49.64	49900	50100	48150	64800	34950	49900	48670.07	1.44	0	-15437	52233	51066	49533	48366	46833	51650	48950	57	14900	500	34930	50	1	11455283	5562	-54.31	5.49	12	1.59	-894.00	8847.00	85277	20240305	-43.07	17985	20231031	169.95	85277	-43.07	20240305	19588	147.86	20240104	89900	-46.00	20240305	18960	156.07	20231031	4.25	N	101360	500	57 억		165164	N	N	1038	N	00	N
118	20240711	120743	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48900	-1000	5	-2.00	7851323450	161260	43.99	49900	50100	48150	64800	34950	49900	48686.67	1.44	0	-13373	52233	51066	49533	48366	46833	51650	48950	57	14900	500	34930	50	1	11455283	5602	-54.70	5.53	12	1.41	-894.00	8847.00	85277	20240305	-42.66	17985	20231031	171.89	85277	-42.66	20240305	19588	149.64	20240104	89900	-45.61	20240305	18960	157.91	20231031	4.25	N	101360	500	57 억		165164	N	N	1038	N	00	N
119	20240711	110740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49050	-850	5	-1.70	7069491600	145316	39.64	49900	50100	48150	64800	34950	49900	48648.31	1.44	0	-12586	52233	51066	49533	48366	46833	51650	48950	57	14900	500	34930	50	1	11455283	5619	-54.87	5.54	12	1.27	-894.00	8847.00	85277	20240305	-42.48	17985	20231031	172.73	85277	-42.48	20240305	19588	150.41	20240104	89900	-45.44	20240305	18960	158.70	20231031	4.25	N	101360	500	57 억		165164	N	N	1038	N	00	N
120	20240711	100741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48550	-1350	5	-2.71	4889780000	100368	27.38	49900	50100	48350	64800	34950	49900	48717.44	1.44	0	-14760	52233	51066	49533	48366	46833	51650	48950	57	14900	500	34930	50	1	11455283	5562	-54.31	5.49	12	0.88	-894.00	8847.00	85277	20240305	-43.07	17985	20231031	169.95	85277	-43.07	20240305	19588	147.86	20240104	89900	-46.00	20240305	18960	156.07	20231031	4.25	N	101360	500	57 억		165164	N	N	1038	N	00	N
121	20240711	090739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48750	-1150	5	-2.30	1260270050	25766	7.03	49900	50100	48400	64800	34950	49900	48908.63	1.44	0	-1023	52233	51066	49533	48366	46833	51650	48950	57	14900	500	34930	50	1	11455283	5584	-54.53	5.51	12	0.22	-894.00	8847.00	85277	20240305	-42.83	17985	20231031	171.06	85277	-42.83	20240305	19588	148.88	20240104	89900	-45.77	20240305	18960	157.12	20231031	4.25	N	101360	500	57 억		165164	N	N	1038	N	00	N
122	20240710	160738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49900	1550	2	3.21	18041729950	363349	68.89	48150	50700	48000	62800	33850	48350	49660.54	0.87	0	62522	52116	50232	48616	46732	45116	49425	45925	57	14450	500	33840	50	1	11455283	5716	-55.82	5.64	12	3.17	-894.00	8847.00	85277	20240305	-41.48	17985	20231031	177.45	85277	-41.48	20240305	19588	154.75	20240104	89900	-44.49	20240305	18960	163.19	20231031	4.20	N	101360	500	57 억		99983	N	N	1038	N	00	N
123	20240710	150740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49950	1600	2	3.31	17136784500	345237	65.45	48150	50700	48000	62800	33850	48350	49644.92	0.87	0	56017	52116	50232	48616	46732	45116	49425	45925	57	14450	500	33840	50	1	11455283	5722	-55.87	5.65	12	3.01	-894.00	8847.00	85277	20240305	-41.43	17985	20231031	177.73	85277	-41.43	20240305	19588	155.00	20240104	89900	-44.44	20240305	18960	163.45	20231031	4.20	N	101360	500	57 억		99983	N	N	854	N	00	N
124	20240710	140739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50300	1950	2	4.03	15788557700	318274	60.34	48150	50700	48000	62800	33850	48350	49614.42	0.87	0	52300	52116	50232	48616	46732	45116	49425	45925	57	14450	500	33840	100	1	11455283	5762	-56.26	5.69	12	2.78	-894.00	8847.00	85277	20240305	-41.02	17985	20231031	179.68	85277	-41.02	20240305	19588	156.79	20240104	89900	-44.05	20240305	18960	165.30	20231031	4.20	N	101360	500	57 억		99983	N	N	854	N	00	N
125	20240710	130739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50400	2050	2	4.24	14695733700	296547	56.22	48150	50700	48000	62800	33850	48350	49564.01	0.87	0	53326	52116	50232	48616	46732	45116	49425	45925	57	14450	500	33840	100	1	11455283	5773	-56.38	5.70	12	2.59	-894.00	8847.00	85277	20240305	-40.90	17985	20231031	180.23	85277	-40.90	20240305	19588	157.30	20240104	89900	-43.94	20240305	18960	165.82	20231031	4.20	N	101360	500	57 억		99983	N	N	854	N	00	N
126	20240710	120739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50300	1950	2	4.03	13305629150	268826	50.97	48150	50700	48000	62800	33850	48350	49503.54	0.87	0	45482	52116	50232	48616	46732	45116	49425	45925	57	14450	500	33840	100	1	11455283	5762	-56.26	5.69	12	2.35	-894.00	8847.00	85277	20240305	-41.02	17985	20231031	179.68	85277	-41.02	20240305	19588	156.79	20240104	89900	-44.05	20240305	18960	165.30	20231031	4.20	N	101360	500	57 억		99983	N	N	854	N	00	N
127	20240710	110739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50100	1750	2	3.62	11135508500	225665	42.78	48150	50400	48000	62800	33850	48350	49353.82	0.87	0	34016	52116	50232	48616	46732	45116	49425	45925	57	14450	500	33840	100	1	11455283	5739	-56.04	5.66	12	1.97	-894.00	8847.00	85277	20240305	-41.25	17985	20231031	178.57	85277	-41.25	20240305	19588	155.77	20240104	89900	-44.27	20240305	18960	164.24	20231031	4.20	N	101360	500	57 억		99983	N	N	854	N	00	N
128	20240710	100735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49050	700	2	1.45	6175834150	126074	23.90	48150	49700	48000	62800	33850	48350	48995.59	0.87	0	1607	52116	50232	48616	46732	45116	49425	45925	57	14450	500	33840	50	1	11455283	5619	-54.87	5.54	12	1.10	-894.00	8847.00	85277	20240305	-42.48	17985	20231031	172.73	85277	-42.48	20240305	19588	150.41	20240104	89900	-45.44	20240305	18960	158.70	20231031	4.20	N	101360	500	57 억		99983	N	N	854	N	00	N
129	20240710	090739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49600	1250	2	2.59	1985105150	40686	7.71	48150	49650	48000	62800	33850	48350	48812.64	0.87	0	2576	52116	50232	48616	46732	45116	49425	45925	57	14450	500	33840	50	1	11455283	5682	-55.48	5.61	12	0.36	-894.00	8847.00	85277	20240305	-41.84	17985	20231031	175.79	85277	-41.84	20240305	19588	153.22	20240104	89900	-44.83	20240305	18960	161.60	20231031	4.20	N	101360	500	57 억		99983	N	N	854	N	00	N
130	20240709	160735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48350	-2150	5	-4.26	25379604300	523554	189.00	50500	50500	47000	65600	35400	50500	48474.39	0.76	0	9837	52966	51732	50566	49332	48166	51150	48750	57	15100	500	35350	50	1	11455283	5539	-54.08	5.47	12	4.57	-894.00	8847.00	85277	20240305	-43.30	17985	20231031	168.84	85277	-43.30	20240305	19588	146.83	20240104	89900	-46.22	20240305	18960	155.01	20231031	4.07	N	101360	500	57 억		87494	N	N	854	N	00	N
131	20240709	150737	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48100	-2400	5	-4.75	24097587050	496994	179.41	50500	50500	47000	65600	35400	50500	48485.18	0.76	0	8462	52966	51732	50566	49332	48166	51150	48750	57	15100	500	35350	50	1	11455283	5510	-53.80	5.44	12	4.34	-894.00	8847.00	85277	20240305	-43.60	17985	20231031	167.45	85277	-43.60	20240305	19588	145.56	20240104	89900	-46.50	20240305	18960	153.69	20231031	4.07	N	101360	500	57 억		87494	N	N	27	N	00	N
132	20240709	140738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47150	-3350	5	-6.63	20519233050	421909	152.31	50500	50500	47100	65600	35400	50500	48632.62	0.76	0	203	52966	51732	50566	49332	48166	51150	48750	57	15100	500	35350	50	1	11455283	5401	-52.74	5.33	12	3.68	-894.00	8847.00	85277	20240305	-44.71	17985	20231031	162.16	85277	-44.71	20240305	19588	140.71	20240104	89900	-47.55	20240305	18960	148.68	20231031	4.07	N	101360	500	57 억		87494	N	N	27	N	00	N
133	20240709	130741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48300	-2200	5	-4.36	16576738600	339122	122.42	50500	50500	47950	65600	35400	50500	48879.57	0.76	0	-1280	52966	51732	50566	49332	48166	51150	48750	57	15100	500	35350	50	1	11455283	5533	-54.03	5.46	12	2.96	-894.00	8847.00	85277	20240305	-43.36	17985	20231031	168.56	85277	-43.36	20240305	19588	146.58	20240104	89900	-46.27	20240305	18960	154.75	20231031	4.07	N	101360	500	57 억		87494	N	N	27	N	00	N
134	20240709	120742	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48000	-2500	5	-4.95	14049992200	286545	103.44	50500	50500	48000	65600	35400	50500	49030.51	0.76	0	-4737	52966	51732	50566	49332	48166	51150	48750	57	15100	500	35350	50	1	11455283	5499	-53.69	5.43	12	2.50	-894.00	8847.00	85277	20240305	-43.71	17985	20231031	166.89	85277	-43.71	20240305	19588	145.05	20240104	89900	-46.61	20240305	18960	153.16	20231031	4.07	N	101360	500	57 억		87494	N	N	27	N	00	N
135	20240709	110742	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48550	-1950	5	-3.86	11131950800	226219	81.66	50500	50500	48450	65600	35400	50500	49206.62	0.76	0	-633	52966	51732	50566	49332	48166	51150	48750	57	15100	500	35350	50	1	11455283	5562	-54.31	5.49	12	1.97	-894.00	8847.00	85277	20240305	-43.07	17985	20231031	169.95	85277	-43.07	20240305	19588	147.86	20240104	89900	-46.00	20240305	18960	156.07	20231031	4.07	N	101360	500	57 억		87494	N	N	27	N	00	N
136	20240709	100739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49700	-800	5	-1.58	6879107850	139179	50.24	50500	50500	48750	65600	35400	50500	49423.47	0.76	0	11495	52966	51732	50566	49332	48166	51150	48750	57	15100	500	35350	50	1	11455283	5693	-55.59	5.62	12	1.21	-894.00	8847.00	85277	20240305	-41.72	17985	20231031	176.34	85277	-41.72	20240305	19588	153.73	20240104	89900	-44.72	20240305	18960	162.13	20231031	4.07	N	101360	500	57 억		87494	N	N	27	N	00	N
137	20240709	090738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50200	-300	5	-0.59	967646250	19364	6.99	50500	50500	49550	65600	35400	50500	49961.11	0.76	0	1066	52966	51732	50566	49332	48166	51150	48750	57	15100	500	35350	100	1	11455283	5751	-56.15	5.67	12	0.17	-894.00	8847.00	85277	20240305	-41.13	17985	20231031	179.12	85277	-41.13	20240305	19588	156.28	20240104	89900	-44.16	20240305	18960	164.77	20231031	4.07	N	101360	500	57 억		87494	N	N	27	N	00	N
138	20240708	160733	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50500	-500	5	-0.98	13860182500	273516	67.76	51000	51800	49400	66300	35700	51000	50673.90	0.64	0	13443	55066	53032	51966	49932	48866	52500	49400	57	15300	500	35700	100	1	11455283	5785	-56.49	5.71	12	2.39	-894.00	8847.00	85277	20240305	-40.78	17985	20231031	180.79	85277	-40.78	20240305	19588	157.81	20240104	89900	-43.83	20240305	18960	166.35	20231031	4.06	N	101360	500	57 억		73089	N	N	27	N	00	N
139	20240708	150734	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50300	-700	5	-1.37	12895629300	254381	63.02	51000	51800	49400	66300	35700	51000	50693.80	0.64	0	10220	55066	53032	51966	49932	48866	52500	49400	57	15300	500	35700	100	1	11455283	5762	-56.26	5.69	12	2.22	-894.00	8847.00	85277	20240305	-41.02	17985	20231031	179.68	85277	-41.02	20240305	19588	156.79	20240104	89900	-44.05	20240305	18960	165.30	20231031	4.06	N	101360	500	57 억		73089	N	N	90	N	00	N
140	20240708	140736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50700	-300	5	-0.59	10808129500	212873	52.74	51000	51800	49400	66300	35700	51000	50772.35	0.64	0	4405	55066	53032	51966	49932	48866	52500	49400	57	15300	500	35700	100	1	11455283	5808	-56.71	5.73	12	1.86	-894.00	8847.00	85277	20240305	-40.55	17985	20231031	181.90	85277	-40.55	20240305	19588	158.83	20240104	89900	-43.60	20240305	18960	167.41	20231031	4.06	N	101360	500	57 억		73089	N	N	90	N	00	N
141	20240708	130732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51000	0	3	0.00	9917852900	195368	48.40	51000	51800	49400	66300	35700	51000	50764.62	0.64	0	5480	55066	53032	51966	49932	48866	52500	49400	57	15300	500	35700	100	1	11455283	5842	-57.05	5.76	12	1.71	-894.00	8847.00	85277	20240305	-40.19	17985	20231031	183.57	85277	-40.19	20240305	19588	160.36	20240104	89900	-43.27	20240305	18960	168.99	20231031	4.06	N	101360	500	57 억		73089	N	N	90	N	00	N
142	20240708	120734	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50900	-100	5	-0.20	8930580500	176050	43.62	51000	51800	49400	66300	35700	51000	50727.06	0.64	0	3225	55066	53032	51966	49932	48866	52500	49400	57	15300	500	35700	100	1	11455283	5831	-56.94	5.75	12	1.54	-894.00	8847.00	85277	20240305	-40.31	17985	20231031	183.01	85277	-40.31	20240305	19588	159.85	20240104	89900	-43.38	20240305	18960	168.46	20231031	4.06	N	101360	500	57 억		73089	N	N	90	N	00	N
143	20240708	110732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50900	-100	5	-0.20	8098954200	159720	39.57	51000	51800	49400	66300	35700	51000	50706.66	0.64	0	2216	55066	53032	51966	49932	48866	52500	49400	57	15300	500	35700	100	1	11455283	5831	-56.94	5.75	12	1.39	-894.00	8847.00	85277	20240305	-40.31	17985	20231031	183.01	85277	-40.31	20240305	19588	159.85	20240104	89900	-43.38	20240305	18960	168.46	20231031	4.06	N	101360	500	57 억		73089	N	N	90	N	00	N
144	20240708	100732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50900	-100	5	-0.20	6360450500	125675	31.14	51000	51800	49400	66300	35700	51000	50609.39	0.64	0	5966	55066	53032	51966	49932	48866	52500	49400	57	15300	500	35700	100	1	11455283	5831	-56.94	5.75	12	1.10	-894.00	8847.00	85277	20240305	-40.31	17985	20231031	183.01	85277	-40.31	20240305	19588	159.85	20240104	89900	-43.38	20240305	18960	168.46	20231031	4.06	N	101360	500	57 억		73089	N	N	90	N	00	N
145	20240708	090732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49500	-1500	5	-2.94	1704745100	34108	8.45	51000	51000	49400	66300	35700	51000	49971.88	0.64	0	4126	55066	53032	51966	49932	48866	52500	49400	57	15300	500	35700	50	1	11455283	5670	-55.37	5.60	12	0.30	-894.00	8847.00	85277	20240305	-41.95	17985	20231031	175.23	85277	-41.95	20240305	19588	152.71	20240104	89900	-44.94	20240305	18960	161.08	20231031	4.06	N	101360	500	57 억		73089	N	N	90	N	00	N
146	20240705	160729	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51000	-3300	5	-6.08	20460524300	395991	127.23	53600	54000	50900	70500	38100	54300	51671.22	0.64	0	3678	57500	55900	54800	53200	52100	55350	52650	57	16200	500	38010	100	1	11455283	5842	-57.05	5.76	12	3.46	-894.00	8847.00	85277	20240305	-40.19	17985	20231031	183.57	85277	-40.19	20240305	19588	160.36	20240104	89900	-43.27	20240305	18960	168.99	20231031	4.07	N	101360	500	57 억		73011	N	N	90	N	00	N
147	20240705	150732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51200	-3100	5	-5.71	19103315100	369412	118.69	53600	54000	50900	70500	38100	54300	51712.72	0.64	0	2766	57500	55900	54800	53200	52100	55350	52650	57	16200	500	38010	100	1	11455283	5865	-57.27	5.79	12	3.22	-894.00	8847.00	85277	20240305	-39.96	17985	20231031	184.68	85277	-39.96	20240305	19588	161.38	20240104	89900	-43.05	20240305	18960	170.04	20231031	4.07	N	101360	500	57 억		73011	N	N	385	N	00	N
148	20240705	140732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51600	-2700	5	-4.97	16668386200	321899	103.43	53600	54000	50900	70500	38100	54300	51781.37	0.64	0	2067	57500	55900	54800	53200	52100	55350	52650	57	16200	500	38010	100	1	11455283	5911	-57.72	5.83	12	2.81	-894.00	8847.00	85277	20240305	-39.49	17985	20231031	186.91	85277	-39.49	20240305	19588	163.43	20240104	89900	-42.60	20240305	18960	172.15	20231031	4.07	N	101360	500	57 억		73011	N	N	385	N	00	N
149	20240705	130731	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51500	-2800	5	-5.16	15557675000	300328	96.49	53600	54000	50900	70500	38100	54300	51802.23	0.64	0	630	57500	55900	54800	53200	52100	55350	52650	57	16200	500	38010	100	1	11455283	5899	-57.61	5.82	12	2.62	-894.00	8847.00	85277	20240305	-39.61	17985	20231031	186.35	85277	-39.61	20240305	19588	162.92	20240104	89900	-42.71	20240305	18960	171.62	20231031	4.07	N	101360	500	57 억		73011	N	N	385	N	00	N
150	20240705	120731	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51500	-2800	5	-5.16	14557921600	280891	90.25	53600	54000	50900	70500	38100	54300	51827.60	0.64	0	121	57500	55900	54800	53200	52100	55350	52650	57	16200	500	38010	100	1	11455283	5899	-57.61	5.82	12	2.45	-894.00	8847.00	85277	20240305	-39.61	17985	20231031	186.35	85277	-39.61	20240305	19588	162.92	20240104	89900	-42.71	20240305	18960	171.62	20231031	4.07	N	101360	500	57 억		73011	N	N	385	N	00	N
151	20240705	110729	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51400	-2900	5	-5.34	13508784000	260575	83.72	53600	54000	50900	70500	38100	54300	51842.15	0.64	0	-469	57500	55900	54800	53200	52100	55350	52650	57	16200	500	38010	100	1	11455283	5888	-57.49	5.81	12	2.27	-894.00	8847.00	85277	20240305	-39.73	17985	20231031	185.79	85277	-39.73	20240305	19588	162.41	20240104	89900	-42.83	20240305	18960	171.10	20231031	4.07	N	101360	500	57 억		73011	N	N	385	N	00	N
152	20240705	100729	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51300	-3000	5	-5.52	8883714200	170404	54.75	53600	54000	51200	70500	38100	54300	52133.17	0.64	0	559	57500	55900	54800	53200	52100	55350	52650	57	16200	500	38010	100	1	11455283	5877	-57.38	5.80	12	1.49	-894.00	8847.00	85277	20240305	-39.84	17985	20231031	185.24	85277	-39.84	20240305	19588	161.90	20240104	89900	-42.94	20240305	18960	170.57	20231031	4.07	N	101360	500	57 억		73011	N	N	385	N	00	N
153	20240705	090730	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52100	-2200	5	-4.05	2398848300	45507	14.62	53600	54000	52100	70500	38100	54300	52713.62	0.64	0	-1094	57500	55900	54800	53200	52100	55350	52650	57	16200	500	38010	100	1	11455283	5968	-58.28	5.89	12	0.40	-894.00	8847.00	85277	20240305	-38.90	17985	20231031	189.69	85277	-38.90	20240305	19588	165.98	20240104	89900	-42.05	20240305	18960	174.79	20231031	4.07	N	101360	500	57 억		73011	N	N	385	N	00	N
154	20240704	160726	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54300	-700	5	-1.27	16782984900	306207	40.50	56400	56400	53700	71500	38500	55000	54810.06	0.91	0	-25792	59466	57232	55666	53432	51866	56450	52650	57	16500	500	38500	100	1	11455283	6220	-60.74	6.14	12	2.67	-894.00	8847.00	85277	20240305	-36.33	17985	20231031	201.92	85277	-36.33	20240305	19588	177.21	20240104	89900	-39.60	20240305	18960	186.39	20231031	4.24	N	101360	500	57 억		103961	N	N	385	N	00	N
155	20240704	150729	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54600	-400	5	-0.73	15982366200	291478	38.55	56400	56400	53700	71500	38500	55000	54832.15	0.91	0	-25642	59466	57232	55666	53432	51866	56450	52650	57	16500	500	38500	100	1	11455283	6255	-61.07	6.17	12	2.54	-894.00	8847.00	85277	20240305	-35.97	17985	20231031	203.59	85277	-35.97	20240305	19588	178.74	20240104	89900	-39.27	20240305	18960	187.97	20231031	4.24	N	101360	500	57 억		103961	N	N	269	N	00	N
156	20240704	140729	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54600	-400	5	-0.73	14489985000	264234	34.95	56400	56400	53700	71500	38500	55000	54837.70	0.91	0	-21460	59466	57232	55666	53432	51866	56450	52650	57	16500	500	38500	100	1	11455283	6255	-61.07	6.17	12	2.31	-894.00	8847.00	85277	20240305	-35.97	17985	20231031	203.59	85277	-35.97	20240305	19588	178.74	20240104	89900	-39.27	20240305	18960	187.97	20231031	4.24	N	101360	500	57 억		103961	N	N	269	N	00	N
157	20240704	130729	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54900	-100	5	-0.18	13237566300	241360	31.92	56400	56400	53700	71500	38500	55000	54845.73	0.91	0	-18758	59466	57232	55666	53432	51866	56450	52650	57	16500	500	38500	100	1	11455283	6289	-61.41	6.21	12	2.11	-894.00	8847.00	85277	20240305	-35.62	17985	20231031	205.25	85277	-35.62	20240305	19588	180.27	20240104	89900	-38.93	20240305	18960	189.56	20231031	4.24	N	101360	500	57 억		103961	N	N	269	N	00	N
158	20240704	120728	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54300	-700	5	-1.27	12164348000	221686	29.32	56400	56400	53700	71500	38500	55000	54871.97	0.91	0	-18015	59466	57232	55666	53432	51866	56450	52650	57	16500	500	38500	100	1	11455283	6220	-60.74	6.14	12	1.94	-894.00	8847.00	85277	20240305	-36.33	17985	20231031	201.92	85277	-36.33	20240305	19588	177.21	20240104	89900	-39.60	20240305	18960	186.39	20231031	4.24	N	101360	500	57 억		103961	N	N	269	N	00	N
159	20240704	110727	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54400	-600	5	-1.09	11286990600	205526	27.18	56400	56400	53700	71500	38500	55000	54917.58	0.91	0	-16079	59466	57232	55666	53432	51866	56450	52650	57	16500	500	38500	100	1	11455283	6232	-60.85	6.15	12	1.79	-894.00	8847.00	85277	20240305	-36.21	17985	20231031	202.47	85277	-36.21	20240305	19588	177.72	20240104	89900	-39.49	20240305	18960	186.92	20231031	4.24	N	101360	500	57 억		103961	N	N	269	N	00	N
160	20240704	100728	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54600	-400	5	-0.73	9873402100	179512	23.74	56400	56400	53700	71500	38500	55000	55001.35	0.91	0	-13390	59466	57232	55666	53432	51866	56450	52650	57	16500	500	38500	100	1	11455283	6255	-61.07	6.17	12	1.57	-894.00	8847.00	85277	20240305	-35.97	17985	20231031	203.59	85277	-35.97	20240305	19588	178.74	20240104	89900	-39.27	20240305	18960	187.97	20231031	4.24	N	101360	500	57 억		103961	N	N	269	N	00	N
161	20240704	090729	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56000	1000	2	1.82	2662269400	47562	6.29	56400	56400	55400	71500	38500	55000	55974.72	0.91	0	-2362	59466	57232	55666	53432	51866	56450	52650	57	16500	500	38500	100	1	11455283	6415	-62.64	6.33	12	0.42	-894.00	8847.00	85277	20240305	-34.33	17985	20231031	211.37	85277	-34.33	20240305	19588	185.89	20240104	89900	-37.71	20240305	18960	195.36	20231031	4.24	N	101360	500	57 억		103961	N	N	269	N	00	N
162	20240703	160724	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55000	1600	2	3.00	41895962900	749732	158.13	55400	57900	54100	69400	37400	53400	55881.51	0.87	0	21957	57533	55466	54333	52266	51133	54900	51700	57	16000	500	37380	100	1	11455283	6300	-61.52	6.22	12	6.54	-894.00	8847.00	85277	20240305	-35.50	17985	20231031	205.81	85277	-35.50	20240305	19588	180.78	20240104	89900	-38.82	20240305	18960	190.08	20231031	4.16	N	101360	500	57 억		99312	N	N	269	N	00	N
163	20240703	150727	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54800	1400	2	2.62	40473809000	723864	152.68	55400	57900	54100	69400	37400	53400	55913.63	0.87	0	14232	57533	55466	54333	52266	51133	54900	51700	57	16000	500	37380	100	1	11455283	6277	-61.30	6.19	12	6.32	-894.00	8847.00	85277	20240305	-35.74	17985	20231031	204.70	85277	-35.74	20240305	19588	179.76	20240104	89900	-39.04	20240305	18960	189.03	20231031	4.16	N	101360	500	57 억		99312	N	N	62	N	00	N
164	20240703	140727	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54700	1300	2	2.43	38292282100	684113	144.29	55400	57900	54100	69400	37400	53400	55973.71	0.87	0	14466	57533	55466	54333	52266	51133	54900	51700	57	16000	500	37380	100	1	11455283	6266	-61.19	6.18	12	5.97	-894.00	8847.00	85277	20240305	-35.86	17985	20231031	204.14	85277	-35.86	20240305	19588	179.25	20240104	89900	-39.15	20240305	18960	188.50	20231031	4.16	N	101360	500	57 억		99312	N	N	62	N	00	N
165	20240703	130726	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54700	1300	2	2.43	36403279900	649422	136.97	55400	57900	54100	69400	37400	53400	56054.99	0.87	0	13833	57533	55466	54333	52266	51133	54900	51700	57	16000	500	37380	100	1	11455283	6266	-61.19	6.18	12	5.67	-894.00	8847.00	85277	20240305	-35.86	17985	20231031	204.14	85277	-35.86	20240305	19588	179.25	20240104	89900	-39.15	20240305	18960	188.50	20231031	4.16	N	101360	500	57 억		99312	N	N	62	N	00	N
166	20240703	120725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54900	1500	2	2.81	35173409100	626987	132.24	55400	57900	54100	69400	37400	53400	56099.20	0.87	0	14234	57533	55466	54333	52266	51133	54900	51700	57	16000	500	37380	100	1	11455283	6289	-61.41	6.21	12	5.47	-894.00	8847.00	85277	20240305	-35.62	17985	20231031	205.25	85277	-35.62	20240305	19588	180.27	20240104	89900	-38.93	20240305	18960	189.56	20231031	4.16	N	101360	500	57 억		99312	N	N	62	N	00	N
167	20240703	110728	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54700	1300	2	2.43	33238804000	591525	124.76	55400	57900	54500	69400	37400	53400	56191.82	0.87	0	11700	57533	55466	54333	52266	51133	54900	51700	57	16000	500	37380	100	1	11455283	6266	-61.19	6.18	12	5.16	-894.00	8847.00	85277	20240305	-35.86	17985	20231031	204.14	85277	-35.86	20240305	19588	179.25	20240104	89900	-39.15	20240305	18960	188.50	20231031	4.16	N	101360	500	57 억		99312	N	N	62	N	00	N
168	20240703	100728	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55800	2400	2	4.49	28299137300	501775	105.83	55400	57900	55100	69400	37400	53400	56398.20	0.87	0	7168	57533	55466	54333	52266	51133	54900	51700	57	16000	500	37380	100	1	11455283	6392	-62.42	6.31	12	4.38	-894.00	8847.00	85277	20240305	-34.57	17985	20231031	210.26	85277	-34.57	20240305	19588	184.87	20240104	89900	-37.93	20240305	18960	194.30	20231031	4.16	N	101360	500	57 억		99312	N	N	62	N	00	N
169	20240703	090725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56900	3500	2	6.55	8189615800	146473	30.89	55400	57000	55100	69400	37400	53400	55912.51	0.87	0	3769	57533	55466	54333	52266	51133	54900	51700	57	16000	500	37380	100	1	11455283	6518	-63.65	6.43	12	1.28	-894.00	8847.00	85277	20240305	-33.28	17985	20231031	216.37	85277	-33.28	20240305	19588	190.48	20240104	89900	-36.71	20240305	18960	200.11	20231031	4.16	N	101360	500	57 억		99312	N	N	62	N	00	N
170	20240702	160723	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53400	-600	5	-1.11	25651322400	468034	104.39	55600	56400	53200	70200	37800	54000	54810.46	1.26	0	-45455	57466	55732	52966	51232	48466	56600	52100	57	16200	500	37800	100	1	11455283	6117	-59.73	6.04	12	4.09	-894.00	8847.00	85277	20240305	-37.38	17985	20231031	196.91	85277	-37.38	20240305	19588	172.62	20240104	89900	-40.60	20240305	18960	181.65	20231031	4.04	N	101360	500	57 억		143995	N	N	62	N	00	N
171	20240702	150724	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53900	-100	5	-0.19	24612137300	448607	100.06	55600	56400	53200	70200	37800	54000	54863.47	1.26	0	-46523	57466	55732	52966	51232	48466	56600	52100	57	16200	500	37800	100	1	11455283	6174	-60.29	6.09	12	3.92	-894.00	8847.00	85277	20240305	-36.79	17985	20231031	199.69	85277	-36.79	20240305	19588	175.17	20240104	89900	-40.04	20240305	18960	184.28	20231031	4.04	N	101360	500	57 억		143995	N	N	213	N	00	N
172	20240702	140725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54100	100	2	0.19	22919962400	417249	93.06	55600	56400	53200	70200	37800	54000	54931.14	1.26	0	-45154	57466	55732	52966	51232	48466	56600	52100	57	16200	500	37800	100	1	11455283	6197	-60.51	6.12	12	3.64	-894.00	8847.00	85277	20240305	-36.56	17985	20231031	200.81	85277	-36.56	20240305	19588	176.19	20240104	89900	-39.82	20240305	18960	185.34	20231031	4.04	N	101360	500	57 억		143995	N	N	213	N	00	N
173	20240702	130725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54200	200	2	0.37	21321962600	387566	86.44	55600	56400	53600	70200	37800	54000	55015.05	1.26	0	-44576	57466	55732	52966	51232	48466	56600	52100	57	16200	500	37800	100	1	11455283	6209	-60.63	6.13	12	3.38	-894.00	8847.00	85277	20240305	-36.44	17985	20231031	201.36	85277	-36.44	20240305	19588	176.70	20240104	89900	-39.71	20240305	18960	185.86	20231031	4.04	N	101360	500	57 억		143995	N	N	213	N	00	N
174	20240702	120725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54300	300	2	0.56	20067071900	364368	81.27	55600	56400	53600	70200	37800	54000	55073.64	1.26	0	-42499	57466	55732	52966	51232	48466	56600	52100	57	16200	500	37800	100	1	11455283	6220	-60.74	6.14	12	3.18	-894.00	8847.00	85277	20240305	-36.33	17985	20231031	201.92	85277	-36.33	20240305	19588	177.21	20240104	89900	-39.60	20240305	18960	186.39	20231031	4.04	N	101360	500	57 억		143995	N	N	213	N	00	N
175	20240702	110724	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54200	200	2	0.37	18089044900	327812	73.11	55600	56400	54000	70200	37800	54000	55181.16	1.26	0	-41929	57466	55732	52966	51232	48466	56600	52100	57	16200	500	37800	100	1	11455283	6209	-60.63	6.13	12	2.86	-894.00	8847.00	85277	20240305	-36.44	17985	20231031	201.36	85277	-36.44	20240305	19588	176.70	20240104	89900	-39.71	20240305	18960	185.86	20231031	4.04	N	101360	500	57 억		143995	N	N	213	N	00	N
176	20240702	100724	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54600	600	2	1.11	15501846100	280277	62.51	55600	56400	54200	70200	37800	54000	55309.02	1.26	0	-39538	57466	55732	52966	51232	48466	56600	52100	57	16200	500	37800	100	1	11455283	6255	-61.07	6.17	12	2.45	-894.00	8847.00	85277	20240305	-35.97	17985	20231031	203.59	85277	-35.97	20240305	19588	178.74	20240104	89900	-39.27	20240305	18960	187.97	20231031	4.04	N	101360	500	57 억		143995	N	N	213	N	00	N
177	20240702	090726	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55300	1300	2	2.41	6195775400	111524	24.87	55600	56400	54800	70200	37800	54000	55555.53	1.26	0	-28263	57466	55732	52966	51232	48466	56600	52100	57	16200	500	37800	100	1	11455283	6335	-61.86	6.25	12	0.97	-894.00	8847.00	85277	20240305	-35.15	17985	20231031	207.48	85277	-35.15	20240305	19588	182.32	20240104	89900	-38.49	20240305	18960	191.67	20231031	4.04	N	101360	500	57 억		143995	N	N	213	N	00	N
178	20240701	160722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54000	1100	2	2.08	23453335300	444285	115.55	52100	54700	50200	68700	37100	52900	52787.22	1.01	0	37008	57700	55300	53700	51300	49700	54500	50500	57	15800	500	37030	100	1	11455283	6186	-60.40	6.10	12	3.88	-894.00	8847.00	85277	20240305	-36.68	17985	20231031	200.25	85277	-36.68	20240305	19588	175.68	20240104	89900	-39.93	20240305	18960	184.81	20231031	4.20	N	101360	500	57 억		115467	N	N	13	N	00	N
179	20240701	150724	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53900	1000	2	1.89	22109775900	419370	109.07	52100	54700	50200	68700	37100	52900	52721.21	1.01	0	35160	57700	55300	53700	51300	49700	54500	50500	57	15800	500	37030	100	1	11455283	6174	-60.29	6.09	12	3.66	-894.00	8847.00	85277	20240305	-36.79	17985	20231031	199.69	85277	-36.79	20240305	19588	175.17	20240104	89900	-40.04	20240305	18960	184.28	20231031	4.20	N	101360	500	57 억		115467	N	N	208	N	00	N
180	20240701	140722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53300	400	2	0.76	18910839000	360149	93.67	52100	54700	50200	68700	37100	52900	52507.89	1.01	0	22652	57700	55300	53700	51300	49700	54500	50500	57	15800	500	37030	100	1	11455283	6106	-59.62	6.02	12	3.14	-894.00	8847.00	85277	20240305	-37.50	17985	20231031	196.36	85277	-37.50	20240305	19588	172.11	20240104	89900	-40.71	20240305	18960	181.12	20231031	4.20	N	101360	500	57 억		115467	N	N	208	N	00	N
181	20240701	130722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53100	200	2	0.38	17522269300	334025	86.87	52100	54700	50200	68700	37100	52900	52457.36	1.01	0	17240	57700	55300	53700	51300	49700	54500	50500	57	15800	500	37030	100	1	11455283	6083	-59.40	6.00	12	2.92	-894.00	8847.00	85277	20240305	-37.73	17985	20231031	195.25	85277	-37.73	20240305	19588	171.08	20240104	89900	-40.93	20240305	18960	180.06	20231031	4.20	N	101360	500	57 억		115467	N	N	208	N	00	N
182	20240701	120724	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53800	900	2	1.70	15808832600	301807	78.49	52100	54700	50200	68700	37100	52900	52379.83	1.01	0	15340	57700	55300	53700	51300	49700	54500	50500	57	15800	500	37030	100	1	11455283	6163	-60.18	6.08	12	2.63	-894.00	8847.00	85277	20240305	-36.91	17985	20231031	199.14	85277	-36.91	20240305	19588	174.66	20240104	89900	-40.16	20240305	18960	183.76	20231031	4.20	N	101360	500	57 억		115467	N	N	208	N	00	N
183	20240701	110722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53700	800	2	1.51	12812114600	246499	64.11	52100	54200	50200	68700	37100	52900	51974.65	1.01	0	13733	57700	55300	53700	51300	49700	54500	50500	57	15800	500	37030	100	1	11455283	6151	-60.07	6.07	12	2.15	-894.00	8847.00	85277	20240305	-37.03	17985	20231031	198.58	85277	-37.03	20240305	19588	174.15	20240104	89900	-40.27	20240305	18960	183.23	20231031	4.20	N	101360	500	57 억		115467	N	N	208	N	00	N
184	20240701	100720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52500	-400	5	-0.76	8227534600	160544	41.75	52100	52600	50200	68700	37100	52900	51243.23	1.01	0	17944	57700	55300	53700	51300	49700	54500	50500	57	15800	500	37030	100	1	11455283	6014	-58.72	5.93	12	1.40	-894.00	8847.00	85277	20240305	-38.44	17985	20231031	191.91	85277	-38.44	20240305	19588	168.02	20240104	89900	-41.60	20240305	18960	176.90	20231031	4.20	N	101360	500	57 억		115467	N	N	208	N	00	N
185	20240701	090719	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51400	-1500	5	-2.84	1627659500	31443	8.18	52100	52300	51400	68700	37100	52900	51749.00	1.01	0	3707	57700	55300	53700	51300	49700	54500	50500	57	15800	500	37030	100	1	11455283	5888	-57.49	5.81	12	0.27	-894.00	8847.00	85277	20240305	-39.73	17985	20231031	185.79	85277	-39.73	20240305	19588	162.41	20240104	89900	-42.83	20240305	18960	171.10	20231031	4.20	N	101360	500	57 억		115467	N	N	208	N	00	N