KissMeData/357780/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	229500	3500	2	1.55	2441904500	10751	109.67	225000	230500	223500	293500	158500	226000	227123.05	28.73	0	-4156	232333	229166	225833	222666	219333	227500	221000	39	67500	500	176280	500	1	7778566	17852	10.97	2.28	12	0.14	20928.00	100845.00	286500	20230728	-19.90	176200	20220930	30.25	286500	-19.90	20230728	203000	13.05	20230323	286500	-19.90	20230728	176200	30.25	20220930	0.39	Y	357780	500	38 억		2234950	N	N	2335	N	00	N
3	20230927	151200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	4000	2	1.77	2196161000	9681	98.76	225000	230500	223500	293500	158500	226000	226852.70	28.73	0	-3595	232333	229166	225833	222666	219333	227500	221000	39	67500	500	176280	500	1	7778566	17891	10.99	2.28	12	0.12	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.39	Y	357780	500	38 억		2234950	N	N	1464	N	00	N
4	20230927	141200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228500	2500	2	1.11	1436303500	6365	64.93	225000	228500	223500	293500	158500	226000	225656.48	28.73	0	-2186	232333	229166	225833	222666	219333	227500	221000	39	67500	500	176280	500	1	7778566	17774	10.92	2.27	12	0.08	20928.00	100845.00	286500	20230728	-20.24	176200	20220930	29.68	286500	-20.24	20230728	203000	12.56	20230323	286500	-20.24	20230728	176200	29.68	20220930	0.39	Y	357780	500	38 억		2234950	N	N	1464	N	00	N
5	20230927	131145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226000	0	3	0.00	1092180500	4849	49.46	225000	227500	223500	293500	158500	226000	225238.30	28.73	0	-1571	232333	229166	225833	222666	219333	227500	221000	39	67500	500	176280	500	1	7778566	17580	10.80	2.24	12	0.06	20928.00	100845.00	286500	20230728	-21.12	176200	20220930	28.26	286500	-21.12	20230728	203000	11.33	20230323	286500	-21.12	20230728	176200	28.26	20220930	0.39	Y	357780	500	38 억		2234950	N	N	1464	N	00	N
6	20230927	121142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225000	-1000	5	-0.44	892769000	3965	40.45	225000	227500	223500	293500	158500	226000	225162.42	28.73	0	-961	232333	229166	225833	222666	219333	227500	221000	39	67500	500	176280	500	1	7778566	17502	10.75	2.23	12	0.05	20928.00	100845.00	286500	20230728	-21.47	176200	20220930	27.70	286500	-21.47	20230728	203000	10.84	20230323	286500	-21.47	20230728	176200	27.70	20220930	0.39	Y	357780	500	38 억		2234950	N	N	1464	N	00	N
7	20230927	111154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225000	-1000	5	-0.44	693024000	3075	31.37	225000	227500	223500	293500	158500	226000	225373.66	28.73	0	-483	232333	229166	225833	222666	219333	227500	221000	39	67500	500	176280	500	1	7778566	17502	10.75	2.23	12	0.04	20928.00	100845.00	286500	20230728	-21.47	176200	20220930	27.70	286500	-21.47	20230728	203000	10.84	20230323	286500	-21.47	20230728	176200	27.70	20220930	0.39	Y	357780	500	38 억		2234950	N	N	1464	N	00	N
8	20230927	101147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226000	0	3	0.00	480633000	2134	21.77	225000	227500	223500	293500	158500	226000	225226.34	28.73	0	-278	232333	229166	225833	222666	219333	227500	221000	39	67500	500	176280	500	1	7778566	17580	10.80	2.24	12	0.03	20928.00	100845.00	286500	20230728	-21.12	176200	20220930	28.26	286500	-21.12	20230728	203000	11.33	20230323	286500	-21.12	20230728	176200	28.26	20220930	0.39	Y	357780	500	38 억		2234950	N	N	1464	N	00	N
9	20230927	091207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	224000	-2000	5	-0.88	159763500	713	7.27	225000	225500	223500	293500	158500	226000	224072.23	28.73	0	-47	232333	229166	225833	222666	219333	227500	221000	39	67500	500	176280	500	1	7778566	17424	10.70	2.22	12	0.01	20928.00	100845.00	286500	20230728	-21.82	176200	20220930	27.13	286500	-21.82	20230728	203000	10.34	20230323	286500	-21.82	20230728	176200	27.13	20220930	0.39	Y	357780	500	38 억		2234950	N	N	1464	N	00	N
10	20230926	161144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226000	-2500	5	-1.09	2205876000	9800	80.57	228500	229000	222500	297000	160000	228500	225088.04	28.77	-475	-2450	234166	231332	227666	224832	221166	229500	223000	39	68500	500	178230	500	1	7778566	17580	10.80	2.24	12	0.13	20928.00	100845.00	286500	20230728	-21.12	176200	20220930	28.26	286500	-21.12	20230728	203000	11.33	20230323	286500	-21.12	20230728	176200	28.26	20220930	0.37	Y	357780	500	38 억		2237896	N	N	1464	N	00	N
11	20230926	151144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-3000	5	-1.31	1901406500	8452	69.49	228500	229000	222500	297000	160000	228500	224964.02	28.77	-475	-1868	234166	231332	227666	224832	221166	229500	223000	39	68500	500	178230	500	1	7778566	17541	10.78	2.24	12	0.11	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.37	Y	357780	500	38 억		2237896	N	N	1693	N	00	N
12	20230926	141135	55	40.00	KSQ150		화학	N	N	N	Y	40	N	224000	-4500	5	-1.97	1562945000	6949	57.13	228500	229000	222500	297000	160000	228500	224914.99	28.77	-475	-1325	234166	231332	227666	224832	221166	229500	223000	39	68500	500	178230	500	1	7778566	17424	10.70	2.22	12	0.09	20928.00	100845.00	286500	20230728	-21.82	176200	20220930	27.13	286500	-21.82	20230728	203000	10.34	20230323	286500	-21.82	20230728	176200	27.13	20220930	0.37	Y	357780	500	38 억		2237896	N	N	1693	N	00	N
13	20230926	131139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-3000	5	-1.31	1311879000	5831	47.94	228500	229000	222500	297000	160000	228500	224981.73	28.77	-475	-1150	234166	231332	227666	224832	221166	229500	223000	39	68500	500	178230	500	1	7778566	17541	10.78	2.24	12	0.07	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.37	Y	357780	500	38 억		2237896	N	N	1693	N	00	N
14	20230926	121147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-3000	5	-1.31	1132092500	5035	41.40	228500	229000	222500	297000	160000	228500	224842.41	28.77	-475	-888	234166	231332	227666	224832	221166	229500	223000	39	68500	500	178230	500	1	7778566	17541	10.78	2.24	12	0.06	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.37	Y	357780	500	38 억		2237896	N	N	1693	N	00	N
15	20230926	111138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225000	-3500	5	-1.53	1003872500	4466	36.72	228500	229000	222500	297000	160000	228500	224778.62	28.77	-475	-771	234166	231332	227666	224832	221166	229500	223000	39	68500	500	178230	500	1	7778566	17502	10.75	2.23	12	0.06	20928.00	100845.00	286500	20230728	-21.47	176200	20220930	27.70	286500	-21.47	20230728	203000	10.84	20230323	286500	-21.47	20230728	176200	27.70	20220930	0.37	Y	357780	500	38 억		2237896	N	N	1693	N	00	N
16	20230926	101141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	223500	-5000	5	-2.19	738636500	3291	27.06	228500	229000	222500	297000	160000	228500	224437.65	28.77	-475	-867	234166	231332	227666	224832	221166	229500	223000	39	68500	500	178230	500	1	7778566	17385	10.68	2.22	12	0.04	20928.00	100845.00	286500	20230728	-21.99	176200	20220930	26.84	286500	-21.99	20230728	203000	10.10	20230323	286500	-21.99	20230728	176200	26.84	20220930	0.37	Y	357780	500	38 억		2237896	N	N	1693	N	00	N
17	20230926	091142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-3000	5	-1.31	173730000	765	6.29	228500	229000	225000	297000	160000	228500	227092.52	28.77	-475	-320	234166	231332	227666	224832	221166	229500	223000	39	68500	500	178230	500	1	7778566	17541	10.78	2.24	12	0.01	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.37	Y	357780	500	38 억		2237896	N	N	1693	N	00	N
18	20230925	161145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228500	1500	2	0.66	2750082500	12093	56.97	230000	230500	224000	295000	159000	227000	227409.93	28.84	-55	-3854	231333	229166	224833	222666	218333	230250	223750	39	68000	500	177060	500	1	7778566	17774	10.92	2.27	12	0.16	20928.00	100845.00	286500	20230728	-20.24	176200	20220930	29.68	286500	-20.24	20230728	203000	12.56	20230323	286500	-20.24	20230728	176200	29.68	20220930	0.39	Y	357780	500	38 억		2243392	N	N	1693	N	00	N
19	20230925	151147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228500	1500	2	0.66	2400346500	10562	49.76	230000	230500	224000	295000	159000	227000	227262.50	28.84	-55	-3059	231333	229166	224833	222666	218333	230250	223750	39	68000	500	177060	500	1	7778566	17774	10.92	2.27	12	0.14	20928.00	100845.00	286500	20230728	-20.24	176200	20220930	29.68	286500	-20.24	20230728	203000	12.56	20230323	286500	-20.24	20230728	176200	29.68	20220930	0.39	Y	357780	500	38 억		2243392	N	N	1366	N	00	N
20	20230925	141128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227000	0	3	0.00	1822877000	8032	37.84	230000	230500	224000	295000	159000	227000	226951.82	28.84	-55	-2219	231333	229166	224833	222666	218333	230250	223750	39	68000	500	177060	500	1	7778566	17657	10.85	2.25	12	0.10	20928.00	100845.00	286500	20230728	-20.77	176200	20220930	28.83	286500	-20.77	20230728	203000	11.82	20230323	286500	-20.77	20230728	176200	28.83	20220930	0.39	Y	357780	500	38 억		2243392	N	N	1366	N	00	N
21	20230925	131134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228000	1000	2	0.44	1558093000	6870	32.36	230000	230500	224000	295000	159000	227000	226796.65	28.84	-55	-2105	231333	229166	224833	222666	218333	230250	223750	39	68000	500	177060	500	1	7778566	17735	10.89	2.26	12	0.09	20928.00	100845.00	286500	20230728	-20.42	176200	20220930	29.40	286500	-20.42	20230728	203000	12.32	20230323	286500	-20.42	20230728	176200	29.40	20220930	0.39	Y	357780	500	38 억		2243392	N	N	1366	N	00	N
22	20230925	121139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	1327842500	5856	27.59	230000	230500	224000	295000	159000	227000	226749.06	28.84	-55	-1857	231333	229166	224833	222666	218333	230250	223750	39	68000	500	177060	500	1	7778566	17580	10.80	2.24	12	0.08	20928.00	100845.00	286500	20230728	-21.12	176200	20220930	28.26	286500	-21.12	20230728	203000	11.33	20230323	286500	-21.12	20230728	176200	28.26	20220930	0.39	Y	357780	500	38 억		2243392	N	N	1366	N	00	N
23	20230925	111134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	1130391500	4984	23.48	230000	230500	224000	295000	159000	227000	226804.07	28.84	-55	-1744	231333	229166	224833	222666	218333	230250	223750	39	68000	500	177060	500	1	7778566	17580	10.80	2.24	12	0.06	20928.00	100845.00	286500	20230728	-21.12	176200	20220930	28.26	286500	-21.12	20230728	203000	11.33	20230323	286500	-21.12	20230728	176200	28.26	20220930	0.39	Y	357780	500	38 억		2243392	N	N	1366	N	00	N
24	20230925	101137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227500	500	2	0.22	913623500	4026	18.97	230000	230500	224000	295000	159000	227000	226930.82	28.84	-55	-1559	231333	229166	224833	222666	218333	230250	223750	39	68000	500	177060	500	1	7778566	17696	10.87	2.26	12	0.05	20928.00	100845.00	286500	20230728	-20.59	176200	20220930	29.11	286500	-20.59	20230728	203000	12.07	20230323	286500	-20.59	20230728	176200	29.11	20220930	0.39	Y	357780	500	38 억		2243392	N	N	1366	N	00	N
25	20230925	091132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-1500	5	-0.66	217086500	960	4.52	230000	230000	224000	295000	159000	227000	226131.77	28.84	-55	-653	231333	229166	224833	222666	218333	230250	223750	39	68000	500	177060	500	1	7778566	17541	10.78	2.24	12	0.01	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.39	Y	357780	500	38 억		2243392	N	N	1366	N	00	N
26	20230922	161217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227000	2000	2	0.89	4739878500	21172	84.98	220500	227000	220500	292500	157500	225000	223870.42	28.84	0	-867	236000	230500	227000	221500	218000	228750	219750	39	67500	500	175500	500	1	7778566	17657	10.85	2.25	12	0.27	20928.00	100845.00	286500	20230728	-20.77	176200	20220930	28.83	286500	-20.77	20230728	203000	11.82	20230323	286500	-20.77	20230728	176200	28.83	20220930	0.38	Y	357780	500	38 억		2242990	N	N	1366	N	00	N
27	20230922	151210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226500	1500	2	0.67	4421816500	19770	79.35	220500	227000	220500	292500	157500	225000	223662.95	28.84	0	-258	236000	230500	227000	221500	218000	228750	219750	39	67500	500	175500	500	1	7778566	17618	10.82	2.25	12	0.25	20928.00	100845.00	286500	20230728	-20.94	176200	20220930	28.55	286500	-20.94	20230728	203000	11.58	20230323	286500	-20.94	20230728	176200	28.55	20220930	0.38	Y	357780	500	38 억		2242990	N	N	2810	N	00	N
28	20230922	141208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	224500	-500	5	-0.22	3615180000	16184	64.96	220500	226000	220500	292500	157500	225000	223379.88	28.84	0	1124	236000	230500	227000	221500	218000	228750	219750	39	67500	500	175500	500	1	7778566	17463	10.73	2.23	12	0.21	20928.00	100845.00	286500	20230728	-21.64	176200	20220930	27.41	286500	-21.64	20230728	203000	10.59	20230323	286500	-21.64	20230728	176200	27.41	20220930	0.38	Y	357780	500	38 억		2242990	N	N	2810	N	00	N
29	20230922	131053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	500	2	0.22	3225126000	14447	57.99	220500	226000	220500	292500	157500	225000	223238.46	28.84	0	1540	236000	230500	227000	221500	218000	228750	219750	39	67500	500	175500	500	1	7778566	17541	10.78	2.24	12	0.19	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.38	Y	357780	500	38 억		2242990	N	N	2810	N	00	N
30	20230922	121051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	222500	-2500	5	-1.11	2763534500	12385	49.71	220500	226000	220500	292500	157500	225000	223135.61	28.84	0	1838	236000	230500	227000	221500	218000	228750	219750	39	67500	500	175500	500	1	7778566	17307	10.63	2.21	12	0.16	20928.00	100845.00	286500	20230728	-22.34	176200	20220930	26.28	286500	-22.34	20230728	203000	9.61	20230323	286500	-22.34	20230728	176200	26.28	20220930	0.38	Y	357780	500	38 억		2242990	N	N	2810	N	00	N
31	20230922	111047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	224500	-500	5	-0.22	2228192000	9996	40.12	220500	226000	220500	292500	157500	225000	222908.36	28.84	0	2266	236000	230500	227000	221500	218000	228750	219750	39	67500	500	175500	500	1	7778566	17463	10.73	2.23	12	0.13	20928.00	100845.00	286500	20230728	-21.64	176200	20220930	27.41	286500	-21.64	20230728	203000	10.59	20230323	286500	-21.64	20230728	176200	27.41	20220930	0.38	Y	357780	500	38 억		2242990	N	N	2810	N	00	N
32	20230922	101044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	223500	-1500	5	-0.67	1640034500	7365	29.56	220500	225000	220500	292500	157500	225000	222679.50	28.84	0	2232	236000	230500	227000	221500	218000	228750	219750	39	67500	500	175500	500	1	7778566	17385	10.68	2.22	12	0.09	20928.00	100845.00	286500	20230728	-21.99	176200	20220930	26.84	286500	-21.99	20230728	203000	10.10	20230323	286500	-21.99	20230728	176200	26.84	20220930	0.38	Y	357780	500	38 억		2242990	N	N	2810	N	00	N
33	20230922	091045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	223500	-1500	5	-0.67	464034000	2081	8.35	220500	225000	220500	292500	157500	225000	222986.06	28.84	0	428	236000	230500	227000	221500	218000	228750	219750	39	67500	500	175500	500	1	7778566	17385	10.68	2.22	12	0.03	20928.00	100845.00	286500	20230728	-21.99	176200	20220930	26.84	286500	-21.99	20230728	203000	10.10	20230323	286500	-21.99	20230728	176200	26.84	20220930	0.38	Y	357780	500	38 억		2242990	N	N	2810	N	00	N
34	20230921	161044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225000	-5500	5	-2.39	5629339500	24843	108.02	229500	232500	223500	299500	161500	230500	226597.51	28.79	20	3757	243500	237000	232500	226000	221500	234750	223750	39	69000	500	179790	500	1	7778566	17502	10.75	2.23	12	0.32	20928.00	100845.00	286500	20230728	-21.47	176200	20220930	27.70	286500	-21.47	20230728	203000	10.84	20230323	286500	-21.47	20230728	176200	27.70	20220930	0.38	Y	357780	500	38 억		2239828	N	N	2810	N	00	N
35	20230921	151034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-5000	5	-2.17	5223695500	23042	100.19	229500	232500	223500	299500	161500	230500	226703.22	28.79	20	3901	243500	237000	232500	226000	221500	234750	223750	39	69000	500	179790	500	1	7778566	17541	10.78	2.24	12	0.30	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.38	Y	357780	500	38 억		2239828	N	N	4321	N	00	N
36	20230921	141038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225000	-5500	5	-2.39	4372733000	19256	83.73	229500	232500	223500	299500	161500	230500	227084.18	28.79	20	4267	243500	237000	232500	226000	221500	234750	223750	39	69000	500	179790	500	1	7778566	17502	10.75	2.23	12	0.25	20928.00	100845.00	286500	20230728	-21.47	176200	20220930	27.70	286500	-21.47	20230728	203000	10.84	20230323	286500	-21.47	20230728	176200	27.70	20220930	0.38	Y	357780	500	38 억		2239828	N	N	4321	N	00	N
37	20230921	131037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225000	-5500	5	-2.39	3797829500	16699	72.61	229500	232500	223500	299500	161500	230500	227428.56	28.79	20	3962	243500	237000	232500	226000	221500	234750	223750	39	69000	500	179790	500	1	7778566	17502	10.75	2.23	12	0.21	20928.00	100845.00	286500	20230728	-21.47	176200	20220930	27.70	286500	-21.47	20230728	203000	10.84	20230323	286500	-21.47	20230728	176200	27.70	20220930	0.38	Y	357780	500	38 억		2239828	N	N	4321	N	00	N
38	20230921	121029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-5000	5	-2.17	3351376500	14715	63.98	229500	232500	223500	299500	161500	230500	227752.40	28.79	20	3608	243500	237000	232500	226000	221500	234750	223750	39	69000	500	179790	500	1	7778566	17541	10.78	2.24	12	0.19	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.38	Y	357780	500	38 억		2239828	N	N	4321	N	00	N
39	20230921	111051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228000	-2500	5	-1.08	2057054500	8975	39.02	229500	232500	227000	299500	161500	230500	229198.27	28.79	20	2015	243500	237000	232500	226000	221500	234750	223750	39	69000	500	179790	500	1	7778566	17735	10.89	2.26	12	0.12	20928.00	100845.00	286500	20230728	-20.42	176200	20220930	29.40	286500	-20.42	20230728	203000	12.32	20230323	286500	-20.42	20230728	176200	29.40	20220930	0.38	Y	357780	500	38 억		2239828	N	N	4321	N	00	N
40	20230921	101028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	229000	-1500	5	-0.65	1682312000	7333	31.88	229500	232500	227000	299500	161500	230500	229416.61	28.79	20	2268	243500	237000	232500	226000	221500	234750	223750	39	69000	500	179790	500	1	7778566	17813	10.94	2.27	12	0.09	20928.00	100845.00	286500	20230728	-20.07	176200	20220930	29.97	286500	-20.07	20230728	203000	12.81	20230323	286500	-20.07	20230728	176200	29.97	20220930	0.38	Y	357780	500	38 억		2239828	N	N	4321	N	00	N
41	20230921	091031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	-500	5	-0.22	736760000	3216	13.98	229500	230000	227500	299500	161500	230500	229092.04	28.79	20	2290	243500	237000	232500	226000	221500	234750	223750	39	69000	500	179790	500	1	7778566	17891	10.99	2.28	12	0.04	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.38	Y	357780	500	38 억		2239828	N	N	4321	N	00	N
42	20230920	161042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230500	-6000	5	-2.54	5301894000	22955	110.46	236500	239000	228000	307000	166000	236500	230969.21	28.86	-65	-3650	243833	240166	236333	232666	228833	242000	234500	39	70500	500	184470	500	1	7778566	17930	11.01	2.29	12	0.30	20928.00	100845.00	286500	20230728	-19.55	176200	20220930	30.82	286500	-19.55	20230728	203000	13.55	20230323	286500	-19.55	20230728	176200	30.82	20220930	0.43	Y	357780	500	38 억		2244648	N	N	4321	N	00	N
43	20230920	151013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	-6500	5	-2.75	4960566500	21473	103.32	236500	239000	228000	307000	166000	236500	231014.13	28.86	-65	-3079	243833	240166	236333	232666	228833	242000	234500	39	70500	500	184470	500	1	7778566	17891	10.99	2.28	12	0.28	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.43	Y	357780	500	38 억		2244648	N	N	3044	N	00	N
44	20230920	141032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228000	-8500	5	-3.59	3625658000	15657	75.34	236500	239000	228000	307000	166000	236500	231567.86	28.86	-65	-3404	243833	240166	236333	232666	228833	242000	234500	39	70500	500	184470	500	1	7778566	17735	10.89	2.26	12	0.20	20928.00	100845.00	286500	20230728	-20.42	176200	20220930	29.40	286500	-20.42	20230728	203000	12.32	20230323	286500	-20.42	20230728	176200	29.40	20220930	0.43	Y	357780	500	38 억		2244648	N	N	3044	N	00	N
45	20230920	131024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	229000	-7500	5	-3.17	2801796500	12054	58.00	236500	239000	229000	307000	166000	236500	232437.07	28.86	-65	-2248	243833	240166	236333	232666	228833	242000	234500	39	70500	500	184470	500	1	7778566	17813	10.94	2.27	12	0.15	20928.00	100845.00	286500	20230728	-20.07	176200	20220930	29.97	286500	-20.07	20230728	203000	12.81	20230323	286500	-20.07	20230728	176200	29.97	20220930	0.43	Y	357780	500	38 억		2244648	N	N	3044	N	00	N
46	20230920	121022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	-6500	5	-2.75	2357844000	10119	48.69	236500	239000	229500	307000	166000	236500	233011.56	28.86	-65	-1985	243833	240166	236333	232666	228833	242000	234500	39	70500	500	184470	500	1	7778566	17891	10.99	2.28	12	0.13	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.43	Y	357780	500	38 억		2244648	N	N	3044	N	00	N
47	20230920	111029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231500	-5000	5	-2.11	1788001000	7649	36.81	236500	239000	231000	307000	166000	236500	233756.18	28.86	-65	-1230	243833	240166	236333	232666	228833	242000	234500	39	70500	500	184470	500	1	7778566	18007	11.06	2.30	12	0.10	20928.00	100845.00	286500	20230728	-19.20	176200	20220930	31.38	286500	-19.20	20230728	203000	14.04	20230323	286500	-19.20	20230728	176200	31.38	20220930	0.43	Y	357780	500	38 억		2244648	N	N	3044	N	00	N
48	20230920	101008	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235000	-1500	5	-0.63	876484500	3731	17.95	236500	239000	233500	307000	166000	236500	234919.46	28.86	-65	-975	243833	240166	236333	232666	228833	242000	234500	39	70500	500	184470	500	1	7778566	18280	11.23	2.33	12	0.05	20928.00	100845.00	286500	20230728	-17.98	176200	20220930	33.37	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	176200	33.37	20220930	0.43	Y	357780	500	38 억		2244648	N	N	3044	N	00	N
49	20230920	091021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	233500	-3000	5	-1.27	288870000	1229	5.91	236500	239000	233500	307000	166000	236500	235044.75	28.86	-65	-295	243833	240166	236333	232666	228833	242000	234500	39	70500	500	184470	500	1	7778566	18163	11.16	2.32	12	0.02	20928.00	100845.00	286500	20230728	-18.50	176200	20220930	32.52	286500	-18.50	20230728	203000	15.02	20230323	286500	-18.50	20230728	176200	32.52	20220930	0.43	Y	357780	500	38 억		2244648	N	N	3044	N	00	N
50	20230919	161016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	2500	2	1.07	4909112500	20753	77.40	233500	240000	232500	304000	164000	234000	236549.56	28.94	0	-7650	239333	236666	233833	231166	228333	238000	232500	39	70000	500	182520	500	1	7778566	18396	11.30	2.35	12	0.27	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.41	Y	357780	500	38 억		2251281	N	N	3044	N	00	N
51	20230919	151020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235500	1500	2	0.64	4588506500	19396	72.34	233500	240000	232500	304000	164000	234000	236569.73	28.94	0	-7195	239333	236666	233833	231166	228333	238000	232500	39	70000	500	182520	500	1	7778566	18319	11.25	2.34	12	0.25	20928.00	100845.00	286500	20230728	-17.80	176200	20220930	33.65	286500	-17.80	20230728	203000	16.01	20230323	286500	-17.80	20230728	176200	33.65	20220930	0.41	Y	357780	500	38 억		2251281	N	N	2889	N	00	N
52	20230919	141022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	3000	2	1.28	3987217000	16849	62.84	233500	240000	232500	304000	164000	234000	236644.13	28.94	0	-6625	239333	236666	233833	231166	228333	238000	232500	39	70000	500	182520	500	1	7778566	18435	11.32	2.35	12	0.22	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.41	Y	357780	500	38 억		2251281	N	N	2889	N	00	N
53	20230919	131003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236000	2000	2	0.85	3438178000	14528	54.18	233500	240000	232500	304000	164000	234000	236658.73	28.94	0	-5471	239333	236666	233833	231166	228333	238000	232500	39	70000	500	182520	500	1	7778566	18357	11.28	2.34	12	0.19	20928.00	100845.00	286500	20230728	-17.63	176200	20220930	33.94	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	176200	33.94	20220930	0.41	Y	357780	500	38 억		2251281	N	N	2889	N	00	N
54	20230919	121018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235500	1500	2	0.64	3090477500	13057	48.70	233500	240000	232500	304000	164000	234000	236691.24	28.94	0	-5067	239333	236666	233833	231166	228333	238000	232500	39	70000	500	182520	500	1	7778566	18319	11.25	2.34	12	0.17	20928.00	100845.00	286500	20230728	-17.80	176200	20220930	33.65	286500	-17.80	20230728	203000	16.01	20230323	286500	-17.80	20230728	176200	33.65	20220930	0.41	Y	357780	500	38 억		2251281	N	N	2889	N	00	N
55	20230919	111024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	3000	2	1.28	2504806500	10575	39.44	233500	240000	232500	304000	164000	234000	236861.13	28.94	0	-4476	239333	236666	233833	231166	228333	238000	232500	39	70000	500	182520	500	1	7778566	18435	11.32	2.35	12	0.14	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.41	Y	357780	500	38 억		2251281	N	N	2889	N	00	N
56	20230919	101016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	3000	2	1.28	1888951000	7969	29.72	233500	240000	232500	304000	164000	234000	237037.39	28.94	0	-4103	239333	236666	233833	231166	228333	238000	232500	39	70000	500	182520	500	1	7778566	18435	11.32	2.35	12	0.10	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.41	Y	357780	500	38 억		2251281	N	N	2889	N	00	N
57	20230919	091015	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235000	1000	2	0.43	150336000	643	2.40	233500	235000	232500	304000	164000	234000	233804.04	28.94	0	-154	239333	236666	233833	231166	228333	238000	232500	39	70000	500	182520	500	1	7778566	18280	11.23	2.33	12	0.01	20928.00	100845.00	286500	20230728	-17.98	176200	20220930	33.37	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	176200	33.37	20220930	0.41	Y	357780	500	38 억		2251281	N	N	2889	N	00	N
58	20230918	161019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234000	-4000	5	-1.68	6237625500	26769	79.58	233500	236500	231000	309000	167000	238000	233015.50	28.97	0	264	248333	243166	238833	233666	229333	245750	236250	39	71000	500	185640	500	1	7778566	18202	11.18	2.32	12	0.34	20928.00	100845.00	286500	20230728	-18.32	176200	20220930	32.80	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	176200	32.80	20220930	0.45	Y	357780	500	38 억		2253458	N	N	2889	N	00	N
59	20230918	151016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	233500	-4500	5	-1.89	5870569500	25199	74.91	233500	236500	231000	309000	167000	238000	232968.15	28.97	0	711	248333	243166	238833	233666	229333	245750	236250	39	71000	500	185640	500	1	7778566	18163	11.16	2.32	12	0.32	20928.00	100845.00	286500	20230728	-18.50	176200	20220930	32.52	286500	-18.50	20230728	203000	15.02	20230323	286500	-18.50	20230728	176200	32.52	20220930	0.45	Y	357780	500	38 억		2253458	N	N	4737	N	00	N
60	20230918	141041	55	40.00	KSQ150		화학	N	N	N	Y	40	N	233000	-5000	5	-2.10	4818747500	20696	61.52	233500	236500	231000	309000	167000	238000	232834.48	28.97	0	1951	248333	243166	238833	233666	229333	245750	236250	39	71000	500	185640	500	1	7778566	18124	11.13	2.31	12	0.27	20928.00	100845.00	286500	20230728	-18.67	176200	20220930	32.24	286500	-18.67	20230728	203000	14.78	20230323	286500	-18.67	20230728	176200	32.24	20220930	0.45	Y	357780	500	38 억		2253458	N	N	4737	N	00	N
61	20230918	131013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234000	-4000	5	-1.68	3594834500	15434	45.88	233500	236500	231000	309000	167000	238000	232916.25	28.97	0	1341	248333	243166	238833	233666	229333	245750	236250	39	71000	500	185640	500	1	7778566	18202	11.18	2.32	12	0.20	20928.00	100845.00	286500	20230728	-18.32	176200	20220930	32.80	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	176200	32.80	20220930	0.45	Y	357780	500	38 억		2253458	N	N	4737	N	00	N
62	20230918	121023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	233500	-4500	5	-1.89	2819143500	12111	36.00	233500	236500	231000	309000	167000	238000	232775.02	28.97	0	1709	248333	243166	238833	233666	229333	245750	236250	39	71000	500	185640	500	1	7778566	18163	11.16	2.32	12	0.16	20928.00	100845.00	286500	20230728	-18.50	176200	20220930	32.52	286500	-18.50	20230728	203000	15.02	20230323	286500	-18.50	20230728	176200	32.52	20220930	0.45	Y	357780	500	38 억		2253458	N	N	4737	N	00	N
63	20230918	111004	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232000	-6000	5	-2.52	2208328500	9481	28.18	233500	236500	231500	309000	167000	238000	232920.94	28.97	0	1987	248333	243166	238833	233666	229333	245750	236250	39	71000	500	185640	500	1	7778566	18046	11.09	2.30	12	0.12	20928.00	100845.00	286500	20230728	-19.02	176200	20220930	31.67	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	176200	31.67	20220930	0.45	Y	357780	500	38 억		2253458	N	N	4737	N	00	N
64	20230918	100958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234000	-4000	5	-1.68	1539032500	6599	19.62	233500	236500	232000	309000	167000	238000	233221.35	28.97	0	1614	248333	243166	238833	233666	229333	245750	236250	39	71000	500	185640	500	1	7778566	18202	11.18	2.32	12	0.08	20928.00	100845.00	286500	20230728	-18.32	176200	20220930	32.80	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	176200	32.80	20220930	0.45	Y	357780	500	38 억		2253458	N	N	4737	N	00	N
65	20230918	091004	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	-1500	5	-0.63	387409500	1658	4.93	233500	236500	232000	309000	167000	238000	233658.12	28.97	0	-337	248333	243166	238833	233666	229333	245750	236250	39	71000	500	185640	500	1	7778566	18396	11.30	2.35	12	0.02	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.45	Y	357780	500	38 억		2253458	N	N	4737	N	00	N
66	20230915	161012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	1500	2	0.63	7919782000	33187	65.93	237500	244000	234500	307000	166000	236500	238655.01	29.02	0	-7405	247833	242166	231833	226166	215833	245000	229000	39	70500	500	184470	500	1	7778566	18513	11.37	2.36	12	0.43	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.40	Y	357780	500	38 억		2257136	N	N	4737	N	00	N
67	20230915	151009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	1500	2	0.63	6783771500	28414	56.45	237500	244000	234500	307000	166000	236500	238763.51	29.02	0	-6870	247833	242166	231833	226166	215833	245000	229000	39	70500	500	184470	500	1	7778566	18513	11.37	2.36	12	0.37	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.40	Y	357780	500	38 억		2257136	N	N	4913	N	00	N
68	20230915	141014	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237500	1000	2	0.42	5485752000	22930	45.55	237500	244000	234500	307000	166000	236500	239263.30	29.02	0	-6051	247833	242166	231833	226166	215833	245000	229000	39	70500	500	184470	500	1	7778566	18474	11.35	2.36	12	0.29	20928.00	100845.00	286500	20230728	-17.10	176200	20220930	34.79	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	176200	34.79	20220930	0.40	Y	357780	500	38 억		2257136	N	N	4913	N	00	N
69	20230915	131001	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	500	2	0.21	4530353000	18896	37.54	237500	244000	234500	307000	166000	236500	239786.92	29.02	0	-5175	247833	242166	231833	226166	215833	245000	229000	39	70500	500	184470	500	1	7778566	18435	11.32	2.35	12	0.24	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.40	Y	357780	500	38 억		2257136	N	N	4913	N	00	N
70	20230915	121008	55	40.00	KSQ150		화학	N	N	N	Y	40	N	241000	4500	2	1.90	3954107500	16485	32.75	237500	244000	234500	307000	166000	236500	239902.42	29.02	0	-4561	247833	242166	231833	226166	215833	245000	229000	39	70500	500	184470	500	1	7778566	18746	11.52	2.39	12	0.21	20928.00	100845.00	286500	20230728	-15.88	176200	20220930	36.78	286500	-15.88	20230728	203000	18.72	20230323	286500	-15.88	20230728	176200	36.78	20220930	0.40	Y	357780	500	38 억		2257136	N	N	4913	N	00	N
71	20230915	111017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240000	3500	2	1.48	3406337500	14208	28.23	237500	244000	234500	307000	166000	236500	239794.46	29.02	0	-3825	247833	242166	231833	226166	215833	245000	229000	39	70500	500	184470	500	1	7778566	18669	11.47	2.38	12	0.18	20928.00	100845.00	286500	20230728	-16.23	176200	20220930	36.21	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	176200	36.21	20220930	0.40	Y	357780	500	38 억		2257136	N	N	4913	N	00	N
72	20230915	101015	55	40.00	KSQ150		화학	N	N	N	Y	40	N	239500	3000	2	1.27	2838417500	11843	23.53	237500	244000	234500	307000	166000	236500	239725.22	29.02	0	-3526	247833	242166	231833	226166	215833	245000	229000	39	70500	500	184470	500	1	7778566	18630	11.44	2.37	12	0.15	20928.00	100845.00	286500	20230728	-16.40	176200	20220930	35.93	286500	-16.40	20230728	203000	17.98	20230323	286500	-16.40	20230728	176200	35.93	20220930	0.40	Y	357780	500	38 억		2257136	N	N	4913	N	00	N
73	20230915	091003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240500	4000	2	1.69	1327806500	5538	11.00	237500	244000	234500	307000	166000	236500	239885.70	29.02	0	-1433	247833	242166	231833	226166	215833	245000	229000	39	70500	500	184470	500	1	7778566	18707	11.49	2.38	12	0.07	20928.00	100845.00	286500	20230728	-16.06	176200	20220930	36.49	286500	-16.06	20230728	203000	18.47	20230323	286500	-16.06	20230728	176200	36.49	20220930	0.40	Y	357780	500	38 억		2257136	N	N	4913	N	00	N
74	20230914	161015	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	16500	2	7.50	11746747000	50308	135.75	221500	237500	221500	286000	154000	220000	233488.64	29.12	0	-12075	229000	224500	221000	216500	213000	222750	214750	39	66000	500	171600	500	1	7778566	18396	11.30	2.35	12	0.65	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.41	Y	357780	500	38 억		2265018	N	N	4913	N	00	N
75	20230914	150941	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	16500	2	7.50	10170325500	43643	117.76	221500	237500	221500	286000	154000	220000	233034.52	29.12	0	-9552	229000	224500	221000	216500	213000	222750	214750	39	66000	500	171600	500	1	7778566	18396	11.30	2.35	12	0.56	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.41	Y	357780	500	38 억		2265018	N	N	1060	N	00	N
76	20230914	141007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	16500	2	7.50	8039692000	34638	93.46	221500	237000	221500	286000	154000	220000	232106.13	29.12	0	-4702	229000	224500	221000	216500	213000	222750	214750	39	66000	500	171600	500	1	7778566	18396	11.30	2.35	12	0.45	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.41	Y	357780	500	38 억		2265018	N	N	1060	N	00	N
77	20230914	130946	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235000	15000	2	6.82	6356200000	27488	74.17	221500	236000	221500	286000	154000	220000	231235.45	29.12	0	-1379	229000	224500	221000	216500	213000	222750	214750	39	66000	500	171600	500	1	7778566	18280	11.23	2.33	12	0.35	20928.00	100845.00	286500	20230728	-17.98	176200	20220930	33.37	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	176200	33.37	20220930	0.41	Y	357780	500	38 억		2265018	N	N	1060	N	00	N
78	20230914	120954	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234500	14500	2	6.59	5211730500	22613	61.02	221500	234500	221500	286000	154000	220000	230474.97	29.12	0	29	229000	224500	221000	216500	213000	222750	214750	39	66000	500	171600	500	1	7778566	18241	11.21	2.33	12	0.29	20928.00	100845.00	286500	20230728	-18.15	176200	20220930	33.09	286500	-18.15	20230728	203000	15.52	20230323	286500	-18.15	20230728	176200	33.09	20220930	0.41	Y	357780	500	38 억		2265018	N	N	1060	N	00	N
79	20230914	110948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232500	12500	2	5.68	3810969000	16618	44.84	221500	233500	221500	286000	154000	220000	229327.78	29.12	0	1214	229000	224500	221000	216500	213000	222750	214750	39	66000	500	171600	500	1	7778566	18085	11.11	2.31	12	0.21	20928.00	100845.00	286500	20230728	-18.85	176200	20220930	31.95	286500	-18.85	20230728	203000	14.53	20230323	286500	-18.85	20230728	176200	31.95	20220930	0.41	Y	357780	500	38 억		2265018	N	N	1060	N	00	N
80	20230914	100940	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	10000	2	4.55	1903521500	8382	22.62	221500	231000	221500	286000	154000	220000	227096.34	29.12	0	1383	229000	224500	221000	216500	213000	222750	214750	39	66000	500	171600	500	1	7778566	17891	10.99	2.28	12	0.11	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.41	Y	357780	500	38 억		2265018	N	N	1060	N	00	N
81	20230914	090959	55	40.00	KSQ150		화학	N	N	N	Y	40	N	224500	4500	2	2.05	307386000	1375	3.71	221500	225500	221500	286000	154000	220000	223553.45	29.12	0	92	229000	224500	221000	216500	213000	222750	214750	39	66000	500	171600	500	1	7778566	17463	10.73	2.23	12	0.02	20928.00	100845.00	286500	20230728	-21.64	176200	20220930	27.41	286500	-21.64	20230728	203000	10.59	20230323	286500	-21.64	20230728	176200	27.41	20220930	0.41	Y	357780	500	38 억		2265018	N	N	1060	N	00	N
82	20230913	161003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	220000	-3500	5	-1.57	8122889500	36909	194.00	223500	225500	217500	290500	156500	223500	220078.93	29.13	20	3213	227166	225332	222666	220832	218166	225750	221250	39	67000	500	174330	500	1	7778566	17113	10.51	2.18	12	0.47	20928.00	100845.00	286500	20230728	-23.21	176200	20220930	24.86	286500	-23.21	20230728	203000	8.37	20230323	286500	-23.21	20230728	176200	24.86	20220930	0.44	Y	357780	500	38 억		2265983	N	N	1060	N	00	N
83	20230913	150955	55	40.00	KSQ150		화학	N	N	N	Y	40	N	219000	-4500	5	-2.01	7494510500	34045	178.95	223500	225500	217500	290500	156500	223500	220135.42	29.13	20	2398	227166	225332	222666	220832	218166	225750	221250	39	67000	500	174330	500	1	7778566	17035	10.46	2.17	12	0.44	20928.00	100845.00	286500	20230728	-23.56	176200	20220930	24.29	286500	-23.56	20230728	203000	7.88	20230323	286500	-23.56	20230728	176200	24.29	20220930	0.44	Y	357780	500	38 억		2265983	N	N	674	N	00	N
84	20230913	141002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	220500	-3000	5	-1.34	5648215000	25618	134.65	223500	225500	217500	290500	156500	223500	220478.37	29.13	20	-796	227166	225332	222666	220832	218166	225750	221250	39	67000	500	174330	500	1	7778566	17152	10.54	2.19	12	0.33	20928.00	100845.00	286500	20230728	-23.04	176200	20220930	25.14	286500	-23.04	20230728	203000	8.62	20230323	286500	-23.04	20230728	176200	25.14	20220930	0.44	Y	357780	500	38 억		2265983	N	N	674	N	00	N
85	20230913	130934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	218000	-5500	5	-2.46	4510234500	20432	107.40	223500	225500	217500	290500	156500	223500	220743.66	29.13	20	-2558	227166	225332	222666	220832	218166	225750	221250	39	67000	500	174330	500	1	7778566	16957	10.42	2.16	12	0.26	20928.00	100845.00	286500	20230728	-23.91	176200	20220930	23.72	286500	-23.91	20230728	203000	7.39	20230323	286500	-23.91	20230728	176200	23.72	20220930	0.44	Y	357780	500	38 억		2265983	N	N	674	N	00	N
86	20230913	121000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	219500	-4000	5	-1.79	3604071500	16298	85.67	223500	225500	217500	290500	156500	223500	221135.81	29.13	20	-3520	227166	225332	222666	220832	218166	225750	221250	39	67000	500	174330	500	1	7778566	17074	10.49	2.18	12	0.21	20928.00	100845.00	286500	20230728	-23.39	176200	20220930	24.57	286500	-23.39	20230728	203000	8.13	20230323	286500	-23.39	20230728	176200	24.57	20220930	0.44	Y	357780	500	38 억		2265983	N	N	674	N	00	N
87	20230913	110958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	219000	-4500	5	-2.01	2592359500	11673	61.36	223500	225500	217500	290500	156500	223500	222081.68	29.13	20	-3923	227166	225332	222666	220832	218166	225750	221250	39	67000	500	174330	500	1	7778566	17035	10.46	2.17	12	0.15	20928.00	100845.00	286500	20230728	-23.56	176200	20220930	24.29	286500	-23.56	20230728	203000	7.88	20230323	286500	-23.56	20230728	176200	24.29	20220930	0.44	Y	357780	500	38 억		2265983	N	N	674	N	00	N
88	20230913	100944	55	40.00	KSQ150		화학	N	N	N	Y	40	N	223000	-500	5	-0.22	1475223000	6578	34.58	223500	225500	222500	290500	156500	223500	224266.19	29.13	20	-3133	227166	225332	222666	220832	218166	225750	221250	39	67000	500	174330	500	1	7778566	17346	10.66	2.21	12	0.08	20928.00	100845.00	286500	20230728	-22.16	176200	20220930	26.56	286500	-22.16	20230728	203000	9.85	20230323	286500	-22.16	20230728	176200	26.56	20220930	0.44	Y	357780	500	38 억		2265983	N	N	674	N	00	N
89	20230913	090936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	224500	1000	2	0.45	213477000	955	5.02	223500	224500	222500	290500	156500	223500	223536.13	29.13	20	-427	227166	225332	222666	220832	218166	225750	221250	39	67000	500	174330	500	1	7778566	17463	10.73	2.23	12	0.01	20928.00	100845.00	286500	20230728	-21.64	176200	20220930	27.41	286500	-21.64	20230728	203000	10.59	20230323	286500	-21.64	20230728	176200	27.41	20220930	0.44	Y	357780	500	38 억		2265983	N	N	674	N	00	N
90	20230912	160934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	223500	2000	2	0.90	4226764500	18999	56.15	223500	224500	220000	287500	155500	221500	222471.86	29.15	0	4055	233833	227666	222833	216666	211833	225250	214250	39	66000	500	172770	500	1	7778566	17385	10.68	2.22	12	0.24	20928.00	100845.00	286500	20230728	-21.99	176200	20220930	26.84	286500	-21.99	20230728	203000	10.10	20230323	286500	-21.99	20230728	176200	26.84	20220930	0.43	Y	357780	500	38 억		2267472	N	N	674	N	00	N
91	20230912	150944	55	40.00	KSQ150		화학	N	N	N	Y	40	N	223000	1500	2	0.68	3794701500	17064	50.43	223500	224500	220000	287500	155500	221500	222380.54	29.15	0	3651	233833	227666	222833	216666	211833	225250	214250	39	66000	500	172770	500	1	7778566	17346	10.66	2.21	12	0.22	20928.00	100845.00	286500	20230728	-22.16	176200	20220930	26.56	286500	-22.16	20230728	203000	9.85	20230323	286500	-22.16	20230728	176200	26.56	20220930	0.43	Y	357780	500	38 억		2267472	N	N	1614	N	00	N
92	20230912	140942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	222500	1000	2	0.45	2873978500	12930	38.21	223500	224500	220000	287500	155500	221500	222272.12	29.15	0	2658	233833	227666	222833	216666	211833	225250	214250	39	66000	500	172770	500	1	7778566	17307	10.63	2.21	12	0.17	20928.00	100845.00	286500	20230728	-22.34	176200	20220930	26.28	286500	-22.34	20230728	203000	9.61	20230323	286500	-22.34	20230728	176200	26.28	20220930	0.43	Y	357780	500	38 억		2267472	N	N	1614	N	00	N
93	20230912	130930	55	40.00	KSQ150		화학	N	N	N	Y	40	N	222500	1000	2	0.45	2398723500	10797	31.91	223500	224500	220000	287500	155500	221500	222165.74	29.15	0	2233	233833	227666	222833	216666	211833	225250	214250	39	66000	500	172770	500	1	7778566	17307	10.63	2.21	12	0.14	20928.00	100845.00	286500	20230728	-22.34	176200	20220930	26.28	286500	-22.34	20230728	203000	9.61	20230323	286500	-22.34	20230728	176200	26.28	20220930	0.43	Y	357780	500	38 억		2267472	N	N	1614	N	00	N
94	20230912	120930	55	40.00	KSQ150		화학	N	N	N	Y	40	N	222500	1000	2	0.45	1994102000	8978	26.53	223500	224500	220000	287500	155500	221500	222109.82	29.15	0	1778	233833	227666	222833	216666	211833	225250	214250	39	66000	500	172770	500	1	7778566	17307	10.63	2.21	12	0.12	20928.00	100845.00	286500	20230728	-22.34	176200	20220930	26.28	286500	-22.34	20230728	203000	9.61	20230323	286500	-22.34	20230728	176200	26.28	20220930	0.43	Y	357780	500	38 억		2267472	N	N	1614	N	00	N
95	20230912	110936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	221500	0	3	0.00	1589830500	7158	21.15	223500	224500	220000	287500	155500	221500	222105.41	29.15	0	962	233833	227666	222833	216666	211833	225250	214250	39	66000	500	172770	500	1	7778566	17230	10.58	2.20	12	0.09	20928.00	100845.00	286500	20230728	-22.69	176200	20220930	25.71	286500	-22.69	20230728	203000	9.11	20230323	286500	-22.69	20230728	176200	25.71	20220930	0.43	Y	357780	500	38 억		2267472	N	N	1614	N	00	N
96	20230912	100926	55	40.00	KSQ150		화학	N	N	N	Y	40	N	221000	-500	5	-0.23	954029000	4283	12.66	223500	224500	220500	287500	155500	221500	222747.84	29.15	0	104	233833	227666	222833	216666	211833	225250	214250	39	66000	500	172770	500	1	7778566	17191	10.56	2.19	12	0.06	20928.00	100845.00	286500	20230728	-22.86	176200	20220930	25.43	286500	-22.86	20230728	203000	8.87	20230323	286500	-22.86	20230728	176200	25.43	20220930	0.43	Y	357780	500	38 억		2267472	N	N	1614	N	00	N
97	20230912	090948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	222000	500	2	0.23	194091000	870	2.57	223500	224500	222000	287500	155500	221500	223093.10	29.15	0	266	233833	227666	222833	216666	211833	225250	214250	39	66000	500	172770	500	1	7778566	17268	10.61	2.20	12	0.01	20928.00	100845.00	286500	20230728	-22.51	176200	20220930	25.99	286500	-22.51	20230728	203000	9.36	20230323	286500	-22.51	20230728	176200	25.99	20220930	0.43	Y	357780	500	38 억		2267472	N	N	1614	N	00	N
98	20230911	160929	55	40.00	KSQ150		화학	N	N	N	Y	40	N	221500	-5000	5	-2.21	7447499500	33766	186.37	229000	229000	218000	294000	159000	226500	220561.84	29.12	20	6659	232500	229500	226500	223500	220500	228000	222000	39	67500	500	176670	500	1	7778566	17230	10.58	2.20	12	0.43	20928.00	100845.00	286500	20230728	-22.69	176200	20220930	25.71	286500	-22.69	20230728	203000	9.11	20230323	286500	-22.69	20230728	176200	25.71	20220930	0.41	Y	357780	500	38 억		2264988	N	N	1614	N	00	N
99	20230911	150931	55	40.00	KSQ150		화학	N	N	N	Y	40	N	221500	-5000	5	-2.21	6804408500	30862	170.34	229000	229000	218000	294000	159000	226500	220478.53	29.12	20	5796	232500	229500	226500	223500	220500	228000	222000	39	67500	500	176670	500	1	7778566	17230	10.58	2.20	12	0.40	20928.00	100845.00	286500	20230728	-22.69	176200	20220930	25.71	286500	-22.69	20230728	203000	9.11	20230323	286500	-22.69	20230728	176200	25.71	20220930	0.41	Y	357780	500	38 억		2264988	N	N	2206	N	00	N
100	20230911	140941	55	40.00	KSQ150		화학	N	N	N	Y	40	N	220500	-6000	5	-2.65	6227798000	28251	155.93	229000	229000	218000	294000	159000	226500	220445.22	29.12	20	5276	232500	229500	226500	223500	220500	228000	222000	39	67500	500	176670	500	1	7778566	17152	10.54	2.19	12	0.36	20928.00	100845.00	286500	20230728	-23.04	176200	20220930	25.14	286500	-23.04	20230728	203000	8.62	20230323	286500	-23.04	20230728	176200	25.14	20220930	0.41	Y	357780	500	38 억		2264988	N	N	2206	N	00	N
101	20230911	130914	55	40.00	KSQ150		화학	N	N	N	Y	40	N	218500	-8000	5	-3.53	5356147000	24299	134.12	229000	229000	218000	294000	159000	226500	220426.64	29.12	20	3975	232500	229500	226500	223500	220500	228000	222000	39	67500	500	176670	500	1	7778566	16996	10.44	2.17	12	0.31	20928.00	100845.00	286500	20230728	-23.73	176200	20220930	24.01	286500	-23.73	20230728	203000	7.64	20230323	286500	-23.73	20230728	176200	24.01	20220930	0.41	Y	357780	500	38 억		2264988	N	N	2206	N	00	N
102	20230911	120930	55	40.00	KSQ150		화학	N	N	N	Y	40	N	219500	-7000	5	-3.09	4359548500	19750	109.01	229000	229000	218000	294000	159000	226500	220736.63	29.12	20	2668	232500	229500	226500	223500	220500	228000	222000	39	67500	500	176670	500	1	7778566	17074	10.49	2.18	12	0.25	20928.00	100845.00	286500	20230728	-23.39	176200	20220930	24.57	286500	-23.39	20230728	203000	8.13	20230323	286500	-23.39	20230728	176200	24.57	20220930	0.41	Y	357780	500	38 억		2264988	N	N	2206	N	00	N
103	20230911	110913	55	40.00	KSQ150		화학	N	N	N	Y	40	N	219500	-7000	5	-3.09	3377155500	15275	84.31	229000	229000	218000	294000	159000	226500	221090.38	29.12	20	2185	232500	229500	226500	223500	220500	228000	222000	39	67500	500	176670	500	1	7778566	17074	10.49	2.18	12	0.20	20928.00	100845.00	286500	20230728	-23.39	176200	20220930	24.57	286500	-23.39	20230728	203000	8.13	20230323	286500	-23.39	20230728	176200	24.57	20220930	0.41	Y	357780	500	38 억		2264988	N	N	2206	N	00	N
104	20230911	100914	55	40.00	KSQ150		화학	N	N	N	Y	40	N	219500	-7000	5	-3.09	2108852500	9487	52.36	229000	229000	219500	294000	159000	226500	222288.66	29.12	20	1943	232500	229500	226500	223500	220500	228000	222000	39	67500	500	176670	500	1	7778566	17074	10.49	2.18	12	0.12	20928.00	100845.00	286500	20230728	-23.39	176200	20220930	24.57	286500	-23.39	20230728	203000	8.13	20230323	286500	-23.39	20230728	176200	24.57	20220930	0.41	Y	357780	500	38 억		2264988	N	N	2206	N	00	N
105	20230911	090911	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-1000	5	-0.44	237445500	1046	5.77	229000	229000	225000	294000	159000	226500	227003.35	29.12	20	-584	232500	229500	226500	223500	220500	228000	222000	39	67500	500	176670	500	1	7778566	17541	10.78	2.24	12	0.01	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.41	Y	357780	500	38 억		2264988	N	N	2206	N	00	N
106	20230908	160934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226500	-1500	5	-0.66	4078897000	18036	36.15	229500	229500	223500	296000	160000	228000	226152.72	29.20	-65	-1989	236666	232332	228666	224332	220666	230500	222500	39	68000	500	177840	500	1	7778566	17618	10.82	2.25	12	0.23	20928.00	100845.00	286500	20230728	-20.94	176200	20220930	28.55	286500	-20.94	20230728	203000	11.58	20230323	286500	-20.94	20230728	176200	28.55	20220930	0.39	Y	357780	500	38 억		2271326	N	N	2206	N	00	N
107	20230908	150936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-2500	5	-1.10	3611596500	15968	32.01	229500	229500	223500	296000	160000	228000	226177.14	29.20	-65	-1563	236666	232332	228666	224332	220666	230500	222500	39	68000	500	177840	500	1	7778566	17541	10.78	2.24	12	0.21	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.39	Y	357780	500	38 억		2271326	N	N	3957	N	00	N
108	20230908	140925	55	40.00	KSQ150		화학	N	N	N	Y	40	N	224000	-4000	5	-1.75	2813884500	12419	24.89	229500	229500	224000	296000	160000	228000	226578.99	29.20	-65	-210	236666	232332	228666	224332	220666	230500	222500	39	68000	500	177840	500	1	7778566	17424	10.70	2.22	12	0.16	20928.00	100845.00	286500	20230728	-21.82	176200	20220930	27.13	286500	-21.82	20230728	203000	10.34	20230323	286500	-21.82	20230728	176200	27.13	20220930	0.39	Y	357780	500	38 억		2271326	N	N	3957	N	00	N
109	20230908	130934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226000	-2000	5	-0.88	2192402500	9654	19.35	229500	229500	225000	296000	160000	228000	227097.84	29.20	-65	430	236666	232332	228666	224332	220666	230500	222500	39	68000	500	177840	500	1	7778566	17580	10.80	2.24	12	0.12	20928.00	100845.00	286500	20230728	-21.12	176200	20220930	28.26	286500	-21.12	20230728	203000	11.33	20230323	286500	-21.12	20230728	176200	28.26	20220930	0.39	Y	357780	500	38 억		2271326	N	N	3957	N	00	N
110	20230908	120946	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226500	-1500	5	-0.66	1883539000	8287	16.61	229500	229500	225000	296000	160000	228000	227288.40	29.20	-65	528	236666	232332	228666	224332	220666	230500	222500	39	68000	500	177840	500	1	7778566	17618	10.82	2.25	12	0.11	20928.00	100845.00	286500	20230728	-20.94	176200	20220930	28.55	286500	-20.94	20230728	203000	11.58	20230323	286500	-20.94	20230728	176200	28.55	20220930	0.39	Y	357780	500	38 억		2271326	N	N	3957	N	00	N
111	20230908	110941	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-2500	5	-1.10	1374796500	6033	12.09	229500	229500	225000	296000	160000	228000	227879.41	29.20	-65	-150	236666	232332	228666	224332	220666	230500	222500	39	68000	500	177840	500	1	7778566	17541	10.78	2.24	12	0.08	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.39	Y	357780	500	38 억		2271326	N	N	3957	N	00	N
112	20230908	100933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227500	-500	5	-0.22	868016000	3800	7.62	229500	229500	227000	296000	160000	228000	228425.26	29.20	-65	-364	236666	232332	228666	224332	220666	230500	222500	39	68000	500	177840	500	1	7778566	17696	10.87	2.26	12	0.05	20928.00	100845.00	286500	20230728	-20.59	176200	20220930	29.11	286500	-20.59	20230728	203000	12.07	20230323	286500	-20.59	20230728	176200	29.11	20220930	0.39	Y	357780	500	38 억		2271326	N	N	3957	N	00	N
113	20230908	090940	55	40.00	KSQ150		화학	N	N	N	Y	40	N	229000	1000	2	0.44	264114500	1155	2.32	229500	229500	227000	296000	160000	228000	228670.56	29.20	-65	131	236666	232332	228666	224332	220666	230500	222500	39	68000	500	177840	500	1	7778566	17813	10.94	2.27	12	0.01	20928.00	100845.00	286500	20230728	-20.07	176200	20220930	29.97	286500	-20.07	20230728	203000	12.81	20230323	286500	-20.07	20230728	176200	29.97	20220930	0.39	Y	357780	500	38 억		2271326	N	N	3957	N	00	N
114	20230907	160922	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	11323350500	49777	231.14	229500	233000	225000	301500	162500	232000	227481.28	29.23	0	16905	239000	235500	233000	229500	227000	234250	228250	39	69500	500	180960	500	1	7778566	17735	10.89	2.26	12	0.64	20928.00	100845.00	286500	20230728	-20.42	176200	20220930	29.40	286500	-20.42	20230728	203000	12.32	20230323	286500	-20.42	20230728	176200	29.40	20220930	0.40	Y	357780	500	38 억		2274027	N	N	3957	N	00	N
115	20230907	150928	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227500	-4500	5	-1.94	10830329500	47612	221.09	229500	233000	225000	301500	162500	232000	227470.59	29.23	0	16523	239000	235500	233000	229500	227000	234250	228250	39	69500	500	180960	500	1	7778566	17696	10.87	2.26	12	0.61	20928.00	100845.00	286500	20230728	-20.59	176200	20220930	29.11	286500	-20.59	20230728	203000	12.07	20230323	286500	-20.59	20230728	176200	29.11	20220930	0.40	Y	357780	500	38 억		2274027	N	N	1951	N	00	N
116	20230907	140927	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227000	-5000	5	-2.16	8967407000	39389	182.91	229500	233000	225000	301500	162500	232000	227662.72	29.23	0	13050	239000	235500	233000	229500	227000	234250	228250	39	69500	500	180960	500	1	7778566	17657	10.85	2.25	12	0.51	20928.00	100845.00	286500	20230728	-20.77	176200	20220930	28.83	286500	-20.77	20230728	203000	11.82	20230323	286500	-20.77	20230728	176200	28.83	20220930	0.40	Y	357780	500	38 억		2274027	N	N	1951	N	00	N
117	20230907	130921	55	40.00	KSQ150		화학	N	N	N	Y	40	N	229000	-3000	5	-1.29	7081020000	31118	144.50	229500	233000	225000	301500	162500	232000	227553.83	29.23	0	10753	239000	235500	233000	229500	227000	234250	228250	39	69500	500	180960	500	1	7778566	17813	10.94	2.27	12	0.40	20928.00	100845.00	286500	20230728	-20.07	176200	20220930	29.97	286500	-20.07	20230728	203000	12.81	20230323	286500	-20.07	20230728	176200	29.97	20220930	0.40	Y	357780	500	38 억		2274027	N	N	1951	N	00	N
118	20230907	120935	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-6500	5	-2.80	5179138500	22769	105.73	229500	233000	225000	301500	162500	232000	227464.47	29.23	0	6233	239000	235500	233000	229500	227000	234250	228250	39	69500	500	180960	500	1	7778566	17541	10.78	2.24	12	0.29	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.40	Y	357780	500	38 억		2274027	N	N	1951	N	00	N
119	20230907	110924	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226000	-6000	5	-2.59	3716681000	16288	75.64	229500	233000	225500	301500	162500	232000	228185.23	29.23	0	2755	239000	235500	233000	229500	227000	234250	228250	39	69500	500	180960	500	1	7778566	17580	10.80	2.24	12	0.21	20928.00	100845.00	286500	20230728	-21.12	176200	20220930	28.26	286500	-21.12	20230728	203000	11.33	20230323	286500	-21.12	20230728	176200	28.26	20220930	0.40	Y	357780	500	38 억		2274027	N	N	1951	N	00	N
120	20230907	100925	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227500	-4500	5	-1.94	2123635000	9259	43.00	229500	233000	227000	301500	162500	232000	229359.00	29.23	0	1522	239000	235500	233000	229500	227000	234250	228250	39	69500	500	180960	500	1	7778566	17696	10.87	2.26	12	0.12	20928.00	100845.00	286500	20230728	-20.59	176200	20220930	29.11	286500	-20.59	20230728	203000	12.07	20230323	286500	-20.59	20230728	176200	29.11	20220930	0.40	Y	357780	500	38 억		2274027	N	N	1951	N	00	N
121	20230907	090939	55	40.00	KSQ150		화학	N	N	N	Y	40	N	233000	1000	2	0.43	281828000	1224	5.68	229500	233000	229000	301500	162500	232000	230251.63	29.23	0	598	239000	235500	233000	229500	227000	234250	228250	39	69500	500	180960	500	1	7778566	18124	11.13	2.31	12	0.02	20928.00	100845.00	286500	20230728	-18.67	176200	20220930	32.24	286500	-18.67	20230728	203000	14.78	20230323	286500	-18.67	20230728	176200	32.24	20220930	0.40	Y	357780	500	38 억		2274027	N	N	1951	N	00	N
122	20230906	160926	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232000	-4500	5	-1.90	5006787000	21480	184.84	235000	236500	230500	307000	166000	236500	233091.96	29.27	-55	-70	241500	239000	236500	234000	231500	237750	232750	39	70500	500	184470	500	1	7778566	18046	11.09	2.30	12	0.28	20928.00	100845.00	286500	20230728	-19.02	176200	20220930	31.67	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	176200	31.67	20220930	0.39	Y	357780	500	38 억		2277064	N	N	1951	N	00	N
123	20230906	150928	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231000	-5500	5	-2.33	4554669500	19528	168.04	235000	236500	230500	307000	166000	236500	233237.89	29.27	-55	-605	241500	239000	236500	234000	231500	237750	232750	39	70500	500	184470	500	1	7778566	17968	11.04	2.29	12	0.25	20928.00	100845.00	286500	20230728	-19.37	176200	20220930	31.10	286500	-19.37	20230728	203000	13.79	20230323	286500	-19.37	20230728	176200	31.10	20220930	0.39	Y	357780	500	38 억		2277064	N	N	3316	N	00	N
124	20230906	140928	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231500	-5000	5	-2.11	3324961500	14217	122.34	235000	236500	231500	307000	166000	236500	233872.23	29.27	-55	-1991	241500	239000	236500	234000	231500	237750	232750	39	70500	500	184470	500	1	7778566	18007	11.06	2.30	12	0.18	20928.00	100845.00	286500	20230728	-19.20	176200	20220930	31.38	286500	-19.20	20230728	203000	14.04	20230323	286500	-19.20	20230728	176200	31.38	20220930	0.39	Y	357780	500	38 억		2277064	N	N	3316	N	00	N
125	20230906	130917	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234000	-2500	5	-1.06	2168371500	9245	79.55	235000	236500	232500	307000	166000	236500	234545.32	29.27	-55	-1858	241500	239000	236500	234000	231500	237750	232750	39	70500	500	184470	500	1	7778566	18202	11.18	2.32	12	0.12	20928.00	100845.00	286500	20230728	-18.32	176200	20220930	32.80	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	176200	32.80	20220930	0.39	Y	357780	500	38 억		2277064	N	N	3316	N	00	N
126	20230906	120929	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234000	-2500	5	-1.06	1927446000	8217	70.71	235000	236500	232500	307000	166000	236500	234568.09	29.27	-55	-1686	241500	239000	236500	234000	231500	237750	232750	39	70500	500	184470	500	1	7778566	18202	11.18	2.32	12	0.11	20928.00	100845.00	286500	20230728	-18.32	176200	20220930	32.80	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	176200	32.80	20220930	0.39	Y	357780	500	38 억		2277064	N	N	3316	N	00	N
127	20230906	110937	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234500	-2000	5	-0.85	1528784000	6519	56.10	235000	236500	232500	307000	166000	236500	234512.04	29.27	-55	-1220	241500	239000	236500	234000	231500	237750	232750	39	70500	500	184470	500	1	7778566	18241	11.21	2.33	12	0.08	20928.00	100845.00	286500	20230728	-18.15	176200	20220930	33.09	286500	-18.15	20230728	203000	15.52	20230323	286500	-18.15	20230728	176200	33.09	20220930	0.39	Y	357780	500	38 억		2277064	N	N	3316	N	00	N
128	20230906	100913	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234000	-2500	5	-1.06	992618500	4238	36.47	235000	236000	232500	307000	166000	236500	234218.62	29.27	-55	-1155	241500	239000	236500	234000	231500	237750	232750	39	70500	500	184470	500	1	7778566	18202	11.18	2.32	12	0.05	20928.00	100845.00	286500	20230728	-18.32	176200	20220930	32.80	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	176200	32.80	20220930	0.39	Y	357780	500	38 억		2277064	N	N	3316	N	00	N
129	20230906	090914	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236000	-500	5	-0.21	158526500	675	5.81	235000	236000	234000	307000	166000	236500	234854.07	29.27	-55	121	241500	239000	236500	234000	231500	237750	232750	39	70500	500	184470	500	1	7778566	18357	11.28	2.34	12	0.01	20928.00	100845.00	286500	20230728	-17.63	176200	20220930	33.94	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	176200	33.94	20220930	0.39	Y	357780	500	38 억		2277064	N	N	3316	N	00	N
130	20230905	160914	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	-1500	5	-0.63	2731518500	11572	40.74	237500	239000	234000	309000	167000	238000	236043.88	29.30	0	-2927	248666	243332	239166	233832	229666	241250	231750	39	71000	500	185640	500	1	7778566	18396	11.30	2.35	12	0.15	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.35	Y	357780	500	38 억		2278924	N	N	3313	N	00	N
131	20230905	150929	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235500	-2500	5	-1.05	2438065000	10330	36.37	237500	239000	234000	309000	167000	238000	236017.91	29.30	0	-2683	248666	243332	239166	233832	229666	241250	231750	39	71000	500	185640	500	1	7778566	18319	11.25	2.34	12	0.13	20928.00	100845.00	286500	20230728	-17.80	176200	20220930	33.65	286500	-17.80	20230728	203000	16.01	20230323	286500	-17.80	20230728	176200	33.65	20220930	0.35	Y	357780	500	38 억		2278924	N	N	5323	N	00	N
132	20230905	140926	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	-1500	5	-0.63	2100569000	8899	31.33	237500	239000	234000	309000	167000	238000	236045.51	29.30	0	-2319	248666	243332	239166	233832	229666	241250	231750	39	71000	500	185640	500	1	7778566	18396	11.30	2.35	12	0.11	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.35	Y	357780	500	38 억		2278924	N	N	5323	N	00	N
133	20230905	130908	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235500	-2500	5	-1.05	1797809000	7619	26.82	237500	239000	234000	309000	167000	238000	235963.91	29.30	0	-2047	248666	243332	239166	233832	229666	241250	231750	39	71000	500	185640	500	1	7778566	18319	11.25	2.34	12	0.10	20928.00	100845.00	286500	20230728	-17.80	176200	20220930	33.65	286500	-17.80	20230728	203000	16.01	20230323	286500	-17.80	20230728	176200	33.65	20220930	0.35	Y	357780	500	38 억		2278924	N	N	5323	N	00	N
134	20230905	120910	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235000	-3000	5	-1.26	1383898000	5863	20.64	237500	239000	234000	309000	167000	238000	236039.23	29.30	0	-1505	248666	243332	239166	233832	229666	241250	231750	39	71000	500	185640	500	1	7778566	18280	11.23	2.33	12	0.08	20928.00	100845.00	286500	20230728	-17.98	176200	20220930	33.37	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	176200	33.37	20220930	0.35	Y	357780	500	38 억		2278924	N	N	5323	N	00	N
135	20230905	110917	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235000	-3000	5	-1.26	1176014000	4980	17.53	237500	239000	234000	309000	167000	238000	236147.39	29.30	0	-1308	248666	243332	239166	233832	229666	241250	231750	39	71000	500	185640	500	1	7778566	18280	11.23	2.33	12	0.06	20928.00	100845.00	286500	20230728	-17.98	176200	20220930	33.37	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	176200	33.37	20220930	0.35	Y	357780	500	38 억		2278924	N	N	5323	N	00	N
136	20230905	100905	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235000	-3000	5	-1.26	931621500	3942	13.88	237500	239000	234000	309000	167000	238000	236332.19	29.30	0	-932	248666	243332	239166	233832	229666	241250	231750	39	71000	500	185640	500	1	7778566	18280	11.23	2.33	12	0.05	20928.00	100845.00	286500	20230728	-17.98	176200	20220930	33.37	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	176200	33.37	20220930	0.35	Y	357780	500	38 억		2278924	N	N	5323	N	00	N
137	20230905	090905	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238500	500	2	0.21	143695500	605	2.13	237500	239000	236500	309000	167000	238000	237513.22	29.30	0	86	248666	243332	239166	233832	229666	241250	231750	39	71000	500	185640	500	1	7778566	18552	11.40	2.37	12	0.01	20928.00	100845.00	286500	20230728	-16.75	176200	20220930	35.36	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	176200	35.36	20220930	0.35	Y	357780	500	38 억		2278924	N	N	5323	N	00	N
138	20230904	160859	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	-3500	5	-1.45	6701931000	28169	47.75	242500	244500	235000	313500	169500	241500	237918.54	29.52	0	-13334	252166	246832	236666	231332	221166	249500	234000	39	72000	500	188370	500	1	7778566	18513	11.37	2.36	12	0.36	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.34	Y	357780	500	38 억		2296314	N	N	5313	N	00	N
139	20230904	150846	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237500	-4000	5	-1.66	6060774000	25472	43.17	242500	244500	235000	313500	169500	241500	237938.54	29.52	0	-11929	252166	246832	236666	231332	221166	249500	234000	39	72000	500	188370	500	1	7778566	18474	11.35	2.36	12	0.33	20928.00	100845.00	286500	20230728	-17.10	176200	20220930	34.79	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	176200	34.79	20220930	0.34	Y	357780	500	38 억		2296314	N	N	11156	N	00	N
140	20230904	140845	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	-3500	5	-1.45	5034927000	21157	35.86	242500	244500	235000	313500	169500	241500	237979.08	29.52	0	-10056	252166	246832	236666	231332	221166	249500	234000	39	72000	500	188370	500	1	7778566	18513	11.37	2.36	12	0.27	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.34	Y	357780	500	38 억		2296314	N	N	11156	N	00	N
141	20230904	130859	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237500	-4000	5	-1.66	4638662000	19491	33.04	242500	244500	235000	313500	169500	241500	237989.76	29.52	0	-8947	252166	246832	236666	231332	221166	249500	234000	39	72000	500	188370	500	1	7778566	18474	11.35	2.36	12	0.25	20928.00	100845.00	286500	20230728	-17.10	176200	20220930	34.79	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	176200	34.79	20220930	0.34	Y	357780	500	38 억		2296314	N	N	11156	N	00	N
142	20230904	120843	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	-4500	5	-1.86	4208602500	17682	29.97	242500	244500	235000	313500	169500	241500	238016.01	29.52	0	-7956	252166	246832	236666	231332	221166	249500	234000	39	72000	500	188370	500	1	7778566	18435	11.32	2.35	12	0.23	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.34	Y	357780	500	38 억		2296314	N	N	11156	N	00	N
143	20230904	110826	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235500	-6000	5	-2.48	3656398000	15340	26.00	242500	244500	235000	313500	169500	241500	238356.90	29.52	0	-6204	252166	246832	236666	231332	221166	249500	234000	39	72000	500	188370	500	1	7778566	18319	11.25	2.34	12	0.20	20928.00	100845.00	286500	20230728	-17.80	176200	20220930	33.65	286500	-17.80	20230728	203000	16.01	20230323	286500	-17.80	20230728	176200	33.65	20220930	0.34	Y	357780	500	38 억		2296314	N	N	11156	N	00	N
144	20230904	100831	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	-3500	5	-1.45	2650615500	11074	18.77	242500	244500	235500	313500	169500	241500	239354.65	29.52	0	-3503	252166	246832	236666	231332	221166	249500	234000	39	72000	500	188370	500	1	7778566	18513	11.37	2.36	12	0.14	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.34	Y	357780	500	38 억		2296314	N	N	11156	N	00	N
145	20230904	090844	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237500	-4000	5	-1.66	1193303000	4936	8.37	242500	244500	237500	313500	169500	241500	241755.12	29.52	0	-1746	252166	246832	236666	231332	221166	249500	234000	39	72000	500	188370	500	1	7778566	18474	11.35	2.36	12	0.06	20928.00	100845.00	286500	20230728	-17.10	176200	20220930	34.79	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	176200	34.79	20220930	0.34	Y	357780	500	38 억		2296314	N	N	11156	N	00	N
146	20230901	160836	55	40.00	KSQ150		화학	N	N	N	Y	40	N	241500	14000	2	6.15	14007423500	58883	171.52	228500	242000	226500	295500	159500	227500	237865.82	29.64	-60	-8575	235833	231666	228333	224166	220833	230000	222500	39	68000	500	177450	500	1	7778566	18785	11.54	2.39	12	0.76	20928.00	100845.00	286500	20230728	-15.71	176200	20220930	37.06	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	176200	37.06	20220930	0.34	Y	357780	500	38 억		2305553	N	N	11087	N	00	N
147	20230901	150849	55	40.00	KSQ150		화학	N	N	N	Y	40	N	241500	14000	2	6.15	12615071000	53116	154.72	228500	242000	226500	295500	159500	227500	237500.40	29.64	-60	-5473	235833	231666	228333	224166	220833	230000	222500	39	68000	500	177450	500	1	7778566	18785	11.54	2.39	12	0.68	20928.00	100845.00	286500	20230728	-15.71	176200	20220930	37.06	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	176200	37.06	20220930	0.34	Y	357780	500	38 억		2305553	N	N	9209	N	00	N
148	20230901	140849	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238500	11000	2	4.84	8857293000	37491	109.20	228500	240500	226500	295500	159500	227500	236251.18	29.64	-60	537	235833	231666	228333	224166	220833	230000	222500	39	68000	500	177450	500	1	7778566	18552	11.40	2.37	12	0.48	20928.00	100845.00	286500	20230728	-16.75	176200	20220930	35.36	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	176200	35.36	20220930	0.34	Y	357780	500	38 억		2305553	N	N	9209	N	00	N
149	20230901	130822	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	10500	2	4.62	7484547500	31732	92.43	228500	240500	226500	295500	159500	227500	235867.50	29.64	-60	2399	235833	231666	228333	224166	220833	230000	222500	39	68000	500	177450	500	1	7778566	18513	11.37	2.36	12	0.41	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.34	Y	357780	500	38 억		2305553	N	N	9209	N	00	N
150	20230901	120834	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238500	11000	2	4.84	6433840000	27332	79.61	228500	240500	226500	295500	159500	227500	235395.87	29.64	-60	2730	235833	231666	228333	224166	220833	230000	222500	39	68000	500	177450	500	1	7778566	18552	11.40	2.37	12	0.35	20928.00	100845.00	286500	20230728	-16.75	176200	20220930	35.36	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	176200	35.36	20220930	0.34	Y	357780	500	38 억		2305553	N	N	9209	N	00	N
151	20230901	110832	55	40.00	KSQ150		화학	N	N	N	Y	40	N	239000	11500	2	5.05	5281651000	22495	65.52	228500	240500	226500	295500	159500	227500	234792.22	29.64	-60	3355	235833	231666	228333	224166	220833	230000	222500	39	68000	500	177450	500	1	7778566	18591	11.42	2.37	12	0.29	20928.00	100845.00	286500	20230728	-16.58	176200	20220930	35.64	286500	-16.58	20230728	203000	17.73	20230323	286500	-16.58	20230728	176200	35.64	20220930	0.34	Y	357780	500	38 억		2305553	N	N	9209	N	00	N
152	20230901	100827	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232500	5000	2	2.20	2047801000	8860	25.81	228500	233500	226500	295500	159500	227500	231128.78	29.64	-60	824	235833	231666	228333	224166	220833	230000	222500	39	68000	500	177450	500	1	7778566	18085	11.11	2.31	12	0.11	20928.00	100845.00	286500	20230728	-18.85	176200	20220930	31.95	286500	-18.85	20230728	203000	14.53	20230323	286500	-18.85	20230728	176200	31.95	20220930	0.34	Y	357780	500	38 억		2305553	N	N	9209	N	00	N
153	20230901	090815	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227000	-500	5	-0.22	166967500	731	2.13	228500	229500	227000	295500	159500	227500	228409.71	29.64	-60	-107	235833	231666	228333	224166	220833	230000	222500	39	68000	500	177450	500	1	7778566	17657	10.85	2.25	12	0.01	20928.00	100845.00	286500	20230728	-20.77	176200	20220930	28.83	286500	-20.77	20230728	203000	11.82	20230323	286500	-20.77	20230728	176200	28.83	20220930	0.34	Y	357780	500	38 억		2305553	N	N	9209	N	00	N