KissMeData/352480/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161312	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67000	-1100	5	-1.62	5282724900	79045	78.30	67300	67900	65900	88500	47700	68100	66831.62	11.23	0	18957	72233	70166	68033	65966	63833	71200	67000	10	20400	100	47670	100	1	10013941	6709	21.36	3.88	12	0.79	3137.00	17279.00	141000	20240701	-52.48	46000	20231115	45.65	141000	-52.48	20240701	61000	9.84	20240205	141000	-52.48	20240701	46000	45.65	20231115	1.04	N	352480	100	10 억		1124293	N	N	1206	N	00	N
3	20241031	151333	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66600	-1500	5	-2.20	5145876100	77000	76.27	67300	67900	65900	88500	47700	68100	66829.36	11.23	0	18437	72233	70166	68033	65966	63833	71200	67000	10	20400	100	47670	100	1	10013941	6669	21.23	3.85	12	0.77	3137.00	17279.00	141000	20240701	-52.77	46000	20231115	44.78	141000	-52.77	20240701	61000	9.18	20240205	141000	-52.77	20240701	46000	44.78	20231115	1.04	N	352480	100	10 억		1124293	N	N	696	N	00	N
4	20241031	141330	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66600	-1500	5	-2.20	4463772200	66749	66.12	67300	67900	65900	88500	47700	68100	66873.77	11.23	0	13519	72233	70166	68033	65966	63833	71200	67000	10	20400	100	47670	100	1	10013941	6669	21.23	3.85	12	0.67	3137.00	17279.00	141000	20240701	-52.77	46000	20231115	44.78	141000	-52.77	20240701	61000	9.18	20240205	141000	-52.77	20240701	46000	44.78	20231115	1.04	N	352480	100	10 억		1124293	N	N	696	N	00	N
5	20241031	131332	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66700	-1400	5	-2.06	3788279700	56633	56.10	67300	67900	65900	88500	47700	68100	66891.48	11.23	0	8720	72233	70166	68033	65966	63833	71200	67000	10	20400	100	47670	100	1	10013941	6679	21.26	3.86	12	0.57	3137.00	17279.00	141000	20240701	-52.70	46000	20231115	45.00	141000	-52.70	20240701	61000	9.34	20240205	141000	-52.70	20240701	46000	45.00	20231115	1.04	N	352480	100	10 억		1124293	N	N	696	N	00	N
6	20241031	121328	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66800	-1300	5	-1.91	3122061400	46633	46.19	67300	67900	65900	88500	47700	68100	66949.32	11.23	0	4298	72233	70166	68033	65966	63833	71200	67000	10	20400	100	47670	100	1	10013941	6689	21.29	3.87	12	0.47	3137.00	17279.00	141000	20240701	-52.62	46000	20231115	45.22	141000	-52.62	20240701	61000	9.51	20240205	141000	-52.62	20240701	46000	45.22	20231115	1.04	N	352480	100	10 억		1124293	N	N	696	N	00	N
7	20241031	111328	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67800	-300	5	-0.44	2479031800	37017	36.67	67300	67900	65900	88500	47700	68100	66969.72	11.23	0	1349	72233	70166	68033	65966	63833	71200	67000	10	20400	100	47670	100	1	10013941	6789	21.61	3.92	12	0.37	3137.00	17279.00	141000	20240701	-51.91	46000	20231115	47.39	141000	-51.91	20240701	61000	11.15	20240205	141000	-51.91	20240701	46000	47.39	20231115	1.04	N	352480	100	10 억		1124293	N	N	696	N	00	N
8	20241031	101329	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66100	-2000	5	-2.94	1462627100	21856	21.65	67300	67900	65900	88500	47700	68100	66920.43	11.23	0	-4493	72233	70166	68033	65966	63833	71200	67000	10	20400	100	47670	100	1	10013941	6619	21.07	3.83	12	0.22	3137.00	17279.00	141000	20240701	-53.12	46000	20231115	43.70	141000	-53.12	20240701	61000	8.36	20240205	141000	-53.12	20240701	46000	43.70	20231115	1.04	N	352480	100	10 억		1124293	N	N	696	N	00	N
9	20241031	091328	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67600	-500	5	-0.73	379406200	5655	5.60	67300	67900	66600	88500	47700	68100	67090.02	11.23	0	-2963	72233	70166	68033	65966	63833	71200	67000	10	20400	100	47670	100	1	10013941	6769	21.55	3.91	12	0.06	3137.00	17279.00	141000	20240701	-52.06	46000	20231115	46.96	141000	-52.06	20240701	61000	10.82	20240205	141000	-52.06	20240701	46000	46.96	20231115	1.04	N	352480	100	10 억		1124293	N	N	696	N	00	N
10	20241030	161323	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68100	1700	2	2.56	6872697300	100898	158.97	65900	70100	65900	86300	46500	66400	68115.32	11.32	0	-9748	68866	67632	66066	64832	63266	66850	64050	10	19900	100	46480	100	1	10013941	6819	21.71	3.94	12	1.01	3137.00	17279.00	141000	20240701	-51.70	46000	20231115	48.04	141000	-51.70	20240701	61000	11.64	20240205	141000	-51.70	20240701	46000	48.04	20231115	1.03	N	352480	100	10 억		1133964	N	N	696	N	00	N
11	20241030	151356	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67700	1300	2	1.96	6759602500	99232	156.34	65900	70100	65900	86300	46500	66400	68119.18	11.32	0	-9730	68866	67632	66066	64832	63266	66850	64050	10	19900	100	46480	100	1	10013941	6779	21.58	3.92	12	0.99	3137.00	17279.00	141000	20240701	-51.99	46000	20231115	47.17	141000	-51.99	20240701	61000	10.98	20240205	141000	-51.99	20240701	46000	47.17	20231115	1.03	N	352480	100	10 억		1133964	N	N	132	N	00	N
12	20241030	141330	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67400	1000	2	1.51	5933500600	87016	137.10	65900	70100	65900	86300	46500	66400	68188.62	11.32	0	-8574	68866	67632	66066	64832	63266	66850	64050	10	19900	100	46480	100	1	10013941	6749	21.49	3.90	12	0.87	3137.00	17279.00	141000	20240701	-52.20	46000	20231115	46.52	141000	-52.20	20240701	61000	10.49	20240205	141000	-52.20	20240701	46000	46.52	20231115	1.03	N	352480	100	10 억		1133964	N	N	132	N	00	N
13	20241030	131337	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67200	800	2	1.20	5293939500	77526	122.15	65900	70100	65900	86300	46500	66400	68285.99	11.32	0	-9664	68866	67632	66066	64832	63266	66850	64050	10	19900	100	46480	100	1	10013941	6729	21.42	3.89	12	0.77	3137.00	17279.00	141000	20240701	-52.34	46000	20231115	46.09	141000	-52.34	20240701	61000	10.16	20240205	141000	-52.34	20240701	46000	46.09	20231115	1.03	N	352480	100	10 억		1133964	N	N	132	N	00	N
14	20241030	121355	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67300	900	2	1.36	4731599800	69167	108.98	65900	70100	65900	86300	46500	66400	68408.34	11.32	0	-12130	68866	67632	66066	64832	63266	66850	64050	10	19900	100	46480	100	1	10013941	6739	21.45	3.89	12	0.69	3137.00	17279.00	141000	20240701	-52.27	46000	20231115	46.30	141000	-52.27	20240701	61000	10.33	20240205	141000	-52.27	20240701	46000	46.30	20231115	1.03	N	352480	100	10 억		1133964	N	N	132	N	00	N
15	20241030	111332	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68300	1900	2	2.86	3869621900	56456	88.95	65900	70100	65900	86300	46500	66400	68542.26	11.32	0	-11656	68866	67632	66066	64832	63266	66850	64050	10	19900	100	46480	100	1	10013941	6840	21.77	3.95	12	0.56	3137.00	17279.00	141000	20240701	-51.56	46000	20231115	48.48	141000	-51.56	20240701	61000	11.97	20240205	141000	-51.56	20240701	46000	48.48	20231115	1.03	N	352480	100	10 억		1133964	N	N	132	N	00	N
16	20241030	101323	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68500	2100	2	3.16	2984501000	43562	68.63	65900	70100	65900	86300	46500	66400	68511.57	11.32	0	-12029	68866	67632	66066	64832	63266	66850	64050	10	19900	100	46480	100	1	10013941	6860	21.84	3.96	12	0.44	3137.00	17279.00	141000	20240701	-51.42	46000	20231115	48.91	141000	-51.42	20240701	61000	12.30	20240205	141000	-51.42	20240701	46000	48.91	20231115	1.03	N	352480	100	10 억		1133964	N	N	132	N	00	N
17	20241030	091331	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67300	900	2	1.36	459526600	6888	10.85	65900	67400	65900	86300	46500	66400	66714.08	11.32	0	-113	68866	67632	66066	64832	63266	66850	64050	10	19900	100	46480	100	1	10013941	6739	21.45	3.89	12	0.07	3137.00	17279.00	141000	20240701	-52.27	46000	20231115	46.30	141000	-52.27	20240701	61000	10.33	20240205	141000	-52.27	20240701	46000	46.30	20231115	1.03	N	352480	100	10 억		1133964	N	N	132	N	00	N
18	20241029	161240	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66400	-600	5	-0.90	4126943200	63173	89.36	66900	67300	64500	87100	46900	67000	65325.30	11.17	4	15222	71733	69366	67233	64866	62733	68300	63800	10	20100	100	46900	100	1	10013941	6649	21.17	3.84	12	0.63	3137.00	17279.00	141000	20240701	-52.91	46000	20231115	44.35	141000	-52.91	20240701	61000	8.85	20240205	141000	-52.91	20240701	46000	44.35	20231115	1.05	N	352480	100	10 억		1118969	N	N	132	N	00	N
19	20241029	151301	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66100	-900	5	-1.34	3906720100	59849	84.65	66900	67300	64500	87100	46900	67000	65276.28	11.17	4	15140	71733	69366	67233	64866	62733	68300	63800	10	20100	100	46900	100	1	10013941	6619	21.07	3.83	12	0.60	3137.00	17279.00	141000	20240701	-53.12	46000	20231115	43.70	141000	-53.12	20240701	61000	8.36	20240205	141000	-53.12	20240701	46000	43.70	20231115	1.05	N	352480	100	10 억		1118969	N	N	271	N	00	N
20	20241029	141111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65200	-1800	5	-2.69	3055043700	46862	66.28	66900	67300	64500	87100	46900	67000	65192.35	11.17	4	10047	71733	69366	67233	64866	62733	68300	63800	10	20100	100	46900	100	1	10013941	6529	20.78	3.77	12	0.47	3137.00	17279.00	141000	20240701	-53.76	46000	20231115	41.74	141000	-53.76	20240701	61000	6.89	20240205	141000	-53.76	20240701	46000	41.74	20231115	1.05	N	352480	100	10 억		1118969	N	N	271	N	00	N
21	20241029	131250	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65100	-1900	5	-2.84	2484909800	38114	53.91	66900	67300	64500	87100	46900	67000	65196.77	11.17	4	7774	71733	69366	67233	64866	62733	68300	63800	10	20100	100	46900	100	1	10013941	6519	20.75	3.77	12	0.38	3137.00	17279.00	141000	20240701	-53.83	46000	20231115	41.52	141000	-53.83	20240701	61000	6.72	20240205	141000	-53.83	20240701	46000	41.52	20231115	1.05	N	352480	100	10 억		1118969	N	N	271	N	00	N
22	20241029	121250	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64700	-2300	5	-3.43	2000594700	30653	43.36	66900	67300	64500	87100	46900	67000	65265.87	11.17	4	4922	71733	69366	67233	64866	62733	68300	63800	10	20100	100	46900	100	1	10013941	6479	20.62	3.74	12	0.31	3137.00	17279.00	141000	20240701	-54.11	46000	20231115	40.65	141000	-54.11	20240701	61000	6.07	20240205	141000	-54.11	20240701	46000	40.65	20231115	1.05	N	352480	100	10 억		1118969	N	N	271	N	00	N
23	20241029	111312	55	60.00	KSQ150		화학	N	N	N	Y	60	N	64900	-2100	5	-3.13	1326598700	20245	28.64	66900	67300	64700	87100	46900	67000	65527.23	11.17	4	1521	71733	69366	67233	64866	62733	68300	63800	10	20100	100	46900	100	1	10013941	6499	20.69	3.76	12	0.20	3137.00	17279.00	141000	20240701	-53.97	46000	20231115	41.09	141000	-53.97	20240701	61000	6.39	20240205	141000	-53.97	20240701	46000	41.09	20231115	1.05	N	352480	100	10 억		1118969	N	N	271	N	00	N
24	20241029	101246	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65800	-1200	5	-1.79	538203000	8141	11.52	66900	67300	65500	87100	46900	67000	66110.18	11.17	4	-1526	71733	69366	67233	64866	62733	68300	63800	10	20100	100	46900	100	1	10013941	6589	20.98	3.81	12	0.08	3137.00	17279.00	141000	20240701	-53.33	46000	20231115	43.04	141000	-53.33	20240701	61000	7.87	20240205	141000	-53.33	20240701	46000	43.04	20231115	1.05	N	352480	100	10 억		1118969	N	N	271	N	00	N
25	20241028	161235	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67000	-1800	5	-2.62	4749800500	70079	61.01	69200	69600	65100	89400	48200	68800	67780.22	10.95	0	28841	73800	71300	69500	67000	65200	70400	66100	10	20600	100	48160	100	1	10013941	6709	21.36	3.88	12	0.70	3137.00	17279.00	141000	20240701	-52.48	46000	20231115	45.65	141000	-52.48	20240701	61000	9.84	20240205	141000	-52.48	20240701	46000	45.65	20231115	1.02	N	352480	100	10 억		1096153	N	N	271	N	00	N
26	20241028	151245	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67100	-1700	5	-2.47	4625717400	68227	59.40	69200	69600	65100	89400	48200	68800	67798.93	10.95	0	28133	73800	71300	69500	67000	65200	70400	66100	10	20600	100	48160	100	1	10013941	6719	21.39	3.88	12	0.68	3137.00	17279.00	141000	20240701	-52.41	46000	20231115	45.87	141000	-52.41	20240701	61000	10.00	20240205	141000	-52.41	20240701	46000	45.87	20231115	1.02	N	352480	100	10 억		1096153	N	N	41	N	00	N
27	20241028	141247	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67000	-1800	5	-2.62	3952861800	58182	50.65	69200	69600	65100	89400	48200	68800	67939.60	10.95	0	22354	73800	71300	69500	67000	65200	70400	66100	10	20600	100	48160	100	1	10013941	6709	21.36	3.88	12	0.58	3137.00	17279.00	141000	20240701	-52.48	46000	20231115	45.65	141000	-52.48	20240701	61000	9.84	20240205	141000	-52.48	20240701	46000	45.65	20231115	1.02	N	352480	100	10 억		1096153	N	N	41	N	00	N
28	20241028	131241	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67800	-1000	5	-1.45	3113002900	45700	39.79	69200	69600	65100	89400	48200	68800	68118.23	10.95	0	17218	73800	71300	69500	67000	65200	70400	66100	10	20600	100	48160	100	1	10013941	6789	21.61	3.92	12	0.46	3137.00	17279.00	141000	20240701	-51.91	46000	20231115	47.39	141000	-51.91	20240701	61000	11.15	20240205	141000	-51.91	20240701	46000	47.39	20231115	1.02	N	352480	100	10 억		1096153	N	N	41	N	00	N
29	20241028	121242	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68300	-500	5	-0.73	2539995800	37282	32.46	69200	69600	65100	89400	48200	68800	68129.28	10.95	0	13047	73800	71300	69500	67000	65200	70400	66100	10	20600	100	48160	100	1	10013941	6840	21.77	3.95	12	0.37	3137.00	17279.00	141000	20240701	-51.56	46000	20231115	48.48	141000	-51.56	20240701	61000	11.97	20240205	141000	-51.56	20240701	46000	48.48	20231115	1.02	N	352480	100	10 억		1096153	N	N	41	N	00	N
30	20241028	111041	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67600	-1200	5	-1.74	1471474600	21497	18.72	69200	69600	65100	89400	48200	68800	68450.23	10.95	0	2500	73800	71300	69500	67000	65200	70400	66100	10	20600	100	48160	100	1	10013941	6769	21.55	3.91	12	0.21	3137.00	17279.00	141000	20240701	-52.06	46000	20231115	46.96	141000	-52.06	20240701	61000	10.82	20240205	141000	-52.06	20240701	46000	46.96	20231115	1.02	N	352480	100	10 억		1096153	N	N	41	N	00	N
31	20241028	101228	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68700	-100	5	-0.15	770793000	11211	9.76	69200	69600	65100	89400	48200	68800	68753.28	10.95	0	736	73800	71300	69500	67000	65200	70400	66100	10	20600	100	48160	100	1	10013941	6880	21.90	3.98	12	0.11	3137.00	17279.00	141000	20240701	-51.28	46000	20231115	49.35	141000	-51.28	20240701	61000	12.62	20240205	141000	-51.28	20240701	46000	49.35	20231115	1.02	N	352480	100	10 억		1096153	N	N	41	N	00	N
32	20241028	091237	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69000	200	2	0.29	302414900	4413	3.84	69200	69600	65100	89400	48200	68800	68528.19	10.95	0	479	73800	71300	69500	67000	65200	70400	66100	10	20600	100	48160	100	1	10013941	6910	22.00	3.99	12	0.04	3137.00	17279.00	141000	20240701	-51.06	46000	20231115	50.00	141000	-51.06	20240701	61000	13.11	20240205	141000	-51.06	20240701	46000	50.00	20231115	1.02	N	352480	100	10 억		1096153	N	N	41	N	00	N
33	20241025	161238	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68800	-2800	5	-3.91	7912402100	114672	122.49	72000	72000	67700	93000	50200	71600	69000.49	10.74	0	22935	75133	73366	71833	70066	68533	74250	70950	10	21400	100	50120	100	1	10013941	6890	21.93	3.98	12	1.15	3137.00	17279.00	141000	20240701	-51.21	46000	20231115	49.57	141000	-51.21	20240701	61000	12.79	20240205	141000	-51.21	20240701	46000	49.57	20231115	0.97	N	352480	100	10 억		1075156	N	N	41	N	00	N
34	20241025	151244	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69200	-2400	5	-3.35	7741789500	112196	119.85	72000	72000	67700	93000	50200	71600	69002.37	10.74	0	21580	75133	73366	71833	70066	68533	74250	70950	10	21400	100	50120	100	1	10013941	6930	22.06	4.00	12	1.12	3137.00	17279.00	141000	20240701	-50.92	46000	20231115	50.43	141000	-50.92	20240701	61000	13.44	20240205	141000	-50.92	20240701	46000	50.43	20231115	0.97	N	352480	100	10 억		1075156	N	N	261	N	00	N
35	20241025	141241	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69000	-2600	5	-3.63	6243786700	90487	96.66	72000	72000	67700	93000	50200	71600	69002.03	10.74	0	17566	75133	73366	71833	70066	68533	74250	70950	10	21400	100	50120	100	1	10013941	6910	22.00	3.99	12	0.90	3137.00	17279.00	141000	20240701	-51.06	46000	20231115	50.00	141000	-51.06	20240701	61000	13.11	20240205	141000	-51.06	20240701	46000	50.00	20231115	0.97	N	352480	100	10 억		1075156	N	N	261	N	00	N
36	20241025	131241	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68700	-2900	5	-4.05	4880034700	70722	75.54	72000	72000	67700	93000	50200	71600	69003.06	10.74	0	11533	75133	73366	71833	70066	68533	74250	70950	10	21400	100	50120	100	1	10013941	6880	21.90	3.98	12	0.71	3137.00	17279.00	141000	20240701	-51.28	46000	20231115	49.35	141000	-51.28	20240701	61000	12.62	20240205	141000	-51.28	20240701	46000	49.35	20231115	0.97	N	352480	100	10 억		1075156	N	N	261	N	00	N
37	20241025	121245	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68800	-2800	5	-3.91	3972341100	57519	61.44	72000	72000	67700	93000	50200	71600	69061.37	10.74	0	6149	75133	73366	71833	70066	68533	74250	70950	10	21400	100	50120	100	1	10013941	6890	21.93	3.98	12	0.57	3137.00	17279.00	141000	20240701	-51.21	46000	20231115	49.57	141000	-51.21	20240701	61000	12.79	20240205	141000	-51.21	20240701	46000	49.57	20231115	0.97	N	352480	100	10 억		1075156	N	N	261	N	00	N
38	20241025	111239	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68500	-3100	5	-4.33	3026204800	43780	46.77	72000	72000	67700	93000	50200	71600	69123.00	10.74	0	-629	75133	73366	71833	70066	68533	74250	70950	10	21400	100	50120	100	1	10013941	6860	21.84	3.96	12	0.44	3137.00	17279.00	141000	20240701	-51.42	46000	20231115	48.91	141000	-51.42	20240701	61000	12.30	20240205	141000	-51.42	20240701	46000	48.91	20231115	0.97	N	352480	100	10 억		1075156	N	N	261	N	00	N
39	20241025	101240	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68900	-2700	5	-3.77	1437432600	20523	21.92	72000	72000	68700	93000	50200	71600	70040.08	10.74	0	-4493	75133	73366	71833	70066	68533	74250	70950	10	21400	100	50120	100	1	10013941	6900	21.96	3.99	12	0.20	3137.00	17279.00	141000	20240701	-51.13	46000	20231115	49.78	141000	-51.13	20240701	61000	12.95	20240205	141000	-51.13	20240701	46000	49.78	20231115	0.97	N	352480	100	10 억		1075156	N	N	261	N	00	N
40	20241025	091243	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70700	-900	5	-1.26	265241400	3731	3.99	72000	72000	70500	93000	50200	71600	71091.24	10.74	0	-1273	75133	73366	71833	70066	68533	74250	70950	10	21400	100	50120	100	1	10013941	7080	22.54	4.09	12	0.04	3137.00	17279.00	141000	20240701	-49.86	46000	20231115	53.70	141000	-49.86	20240701	61000	15.90	20240205	141000	-49.86	20240701	46000	53.70	20231115	0.97	N	352480	100	10 억		1075156	N	N	261	N	00	N
41	20241024	161216	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71600	600	2	0.85	6750070500	93606	78.87	71000	73600	70300	92300	49700	71000	72112.12	10.83	0	-4538	75666	73332	71266	68932	66866	72300	67900	10	21300	100	49700	100	1	10013941	7170	22.82	4.14	12	0.93	3137.00	17279.00	141000	20240701	-49.22	46000	20231115	55.65	141000	-49.22	20240701	61000	17.38	20240205	141000	-49.22	20240701	46000	55.65	20231115	1.00	N	352480	100	10 억		1084767	N	N	261	N	00	N
42	20241024	151228	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71700	700	2	0.99	6594293700	91431	77.04	71000	73600	70300	92300	49700	71000	72123.18	10.83	0	-4693	75666	73332	71266	68932	66866	72300	67900	10	21300	100	49700	100	1	10013941	7180	22.86	4.15	12	0.91	3137.00	17279.00	141000	20240701	-49.15	46000	20231115	55.87	141000	-49.15	20240701	61000	17.54	20240205	141000	-49.15	20240701	46000	55.87	20231115	1.00	N	352480	100	10 억		1084767	N	N	92	N	00	N
43	20241024	141214	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71200	200	2	0.28	5470241600	75683	63.77	71000	73600	70300	92300	49700	71000	72278.36	10.83	0	-4131	75666	73332	71266	68932	66866	72300	67900	10	21300	100	49700	100	1	10013941	7130	22.70	4.12	12	0.76	3137.00	17279.00	141000	20240701	-49.50	46000	20231115	54.78	141000	-49.50	20240701	61000	16.72	20240205	141000	-49.50	20240701	46000	54.78	20231115	1.00	N	352480	100	10 억		1084767	N	N	92	N	00	N
44	20241024	131226	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72700	1700	2	2.39	4237945800	58474	49.27	71000	73600	70300	92300	49700	71000	72475.75	10.83	0	-4960	75666	73332	71266	68932	66866	72300	67900	10	21300	100	49700	100	1	10013941	7280	23.18	4.21	12	0.58	3137.00	17279.00	141000	20240701	-48.44	46000	20231115	58.04	141000	-48.44	20240701	61000	19.18	20240205	141000	-48.44	20240701	46000	58.04	20231115	1.00	N	352480	100	10 억		1084767	N	N	92	N	00	N
45	20241024	121220	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73000	2000	2	2.82	3384178300	46785	39.42	71000	73600	70300	92300	49700	71000	72334.71	10.83	0	-3884	75666	73332	71266	68932	66866	72300	67900	10	21300	100	49700	100	1	10013941	7310	23.27	4.22	12	0.47	3137.00	17279.00	141000	20240701	-48.23	46000	20231115	58.70	141000	-48.23	20240701	61000	19.67	20240205	141000	-48.23	20240701	46000	58.70	20231115	1.00	N	352480	100	10 억		1084767	N	N	92	N	00	N
46	20241024	111219	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72600	1600	2	2.25	1951498100	27097	22.83	71000	72900	70300	92300	49700	71000	72019.01	10.83	0	-3536	75666	73332	71266	68932	66866	72300	67900	10	21300	100	49700	100	1	10013941	7270	23.14	4.20	12	0.27	3137.00	17279.00	141000	20240701	-48.51	46000	20231115	57.83	141000	-48.51	20240701	61000	19.02	20240205	141000	-48.51	20240701	46000	57.83	20231115	1.00	N	352480	100	10 억		1084767	N	N	92	N	00	N
47	20241024	101104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72400	1400	2	1.97	1220765000	17024	14.34	71000	72500	70300	92300	49700	71000	71708.51	10.83	0	-985	75666	73332	71266	68932	66866	72300	67900	10	21300	100	49700	100	1	10013941	7250	23.08	4.19	12	0.17	3137.00	17279.00	141000	20240701	-48.65	46000	20231115	57.39	141000	-48.65	20240701	61000	18.69	20240205	141000	-48.65	20240701	46000	57.39	20231115	1.00	N	352480	100	10 억		1084767	N	N	92	N	00	N
48	20241024	091256	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70600	-400	5	-0.56	140032300	1979	1.67	71000	71100	70300	92300	49700	71000	70759.00	10.83	0	310	75666	73332	71266	68932	66866	72300	67900	10	21300	100	49700	100	1	10013941	7070	22.51	4.09	12	0.02	3137.00	17279.00	141000	20240701	-49.93	46000	20231115	53.48	141000	-49.93	20240701	61000	15.74	20240205	141000	-49.93	20240701	46000	53.48	20231115	1.00	N	352480	100	10 억		1084767	N	N	92	N	00	N
49	20241023	161224	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71000	-1400	5	-1.93	8355254900	118168	91.02	73100	73600	69200	94100	50700	72400	70706.13	10.62	0	29635	78000	75200	72800	70000	67600	74000	68800	10	21700	100	50680	100	1	10013941	7110	22.63	4.11	12	1.18	3137.00	17279.00	141000	20240701	-49.65	46000	20231115	54.35	141000	-49.65	20240701	61000	16.39	20240205	141000	-49.65	20240701	46000	54.35	20231115	1.00	N	352480	100	10 억		1063624	N	N	92	N	00	N
50	20241023	151248	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71500	-900	5	-1.24	7911224300	111921	86.21	73100	73600	69200	94100	50700	72400	70685.79	10.62	0	26497	78000	75200	72800	70000	67600	74000	68800	10	21700	100	50680	100	1	10013941	7160	22.79	4.14	12	1.12	3137.00	17279.00	141000	20240701	-49.29	46000	20231115	55.43	141000	-49.29	20240701	61000	17.21	20240205	141000	-49.29	20240701	46000	55.43	20231115	1.00	N	352480	100	10 억		1063624	N	N	654	N	00	N
51	20241023	141254	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70900	-1500	5	-2.07	5891783300	83435	64.27	73100	73600	69200	94100	50700	72400	70615.25	10.62	0	17073	78000	75200	72800	70000	67600	74000	68800	10	21700	100	50680	100	1	10013941	7100	22.60	4.10	12	0.83	3137.00	17279.00	141000	20240701	-49.72	46000	20231115	54.13	141000	-49.72	20240701	61000	16.23	20240205	141000	-49.72	20240701	46000	54.13	20231115	1.00	N	352480	100	10 억		1063624	N	N	654	N	00	N
52	20241023	131235	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70600	-1800	5	-2.49	4826581500	68445	52.72	73100	73600	69200	94100	50700	72400	70517.66	10.62	0	11856	78000	75200	72800	70000	67600	74000	68800	10	21700	100	50680	100	1	10013941	7070	22.51	4.09	12	0.68	3137.00	17279.00	141000	20240701	-49.93	46000	20231115	53.48	141000	-49.93	20240701	61000	15.74	20240205	141000	-49.93	20240701	46000	53.48	20231115	1.00	N	352480	100	10 억		1063624	N	N	654	N	00	N
53	20241023	121231	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70500	-1900	5	-2.62	3801364900	53872	41.50	73100	73600	69200	94100	50700	72400	70562.91	10.62	0	6833	78000	75200	72800	70000	67600	74000	68800	10	21700	100	50680	100	1	10013941	7060	22.47	4.08	12	0.54	3137.00	17279.00	141000	20240701	-50.00	46000	20231115	53.26	141000	-50.00	20240701	61000	15.57	20240205	141000	-50.00	20240701	46000	53.26	20231115	1.00	N	352480	100	10 억		1063624	N	N	654	N	00	N
54	20241023	111224	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71200	-1200	5	-1.66	2782095900	39476	30.41	73100	73600	69200	94100	50700	72400	70475.63	10.62	0	578	78000	75200	72800	70000	67600	74000	68800	10	21700	100	50680	100	1	10013941	7130	22.70	4.12	12	0.39	3137.00	17279.00	141000	20240701	-49.50	46000	20231115	54.78	141000	-49.50	20240701	61000	16.72	20240205	141000	-49.50	20240701	46000	54.78	20231115	1.00	N	352480	100	10 억		1063624	N	N	654	N	00	N
55	20241023	101228	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70100	-2300	5	-3.18	1438652300	20289	15.63	73100	73600	70100	94100	50700	72400	70907.99	10.62	0	-1499	78000	75200	72800	70000	67600	74000	68800	10	21700	100	50680	100	1	10013941	7020	22.35	4.06	12	0.20	3137.00	17279.00	141000	20240701	-50.28	46000	20231115	52.39	141000	-50.28	20240701	61000	14.92	20240205	141000	-50.28	20240701	46000	52.39	20231115	1.00	N	352480	100	10 억		1063624	N	N	654	N	00	N
56	20241023	091228	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71100	-1300	5	-1.80	303637100	4220	3.25	73100	73600	71100	94100	50700	72400	71951.92	10.62	0	-1890	78000	75200	72800	70000	67600	74000	68800	10	21700	100	50680	100	1	10013941	7120	22.66	4.11	12	0.04	3137.00	17279.00	141000	20240701	-49.57	46000	20231115	54.57	141000	-49.57	20240701	61000	16.56	20240205	141000	-49.57	20240701	46000	54.57	20231115	1.00	N	352480	100	10 억		1063624	N	N	654	N	00	N
57	20241022	161214	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72400	-1400	5	-1.90	9440760800	129726	125.53	73500	75600	70400	95900	51700	73800	72774.71	10.63	0	1188	77133	75466	74533	72866	71933	75000	72400	10	22100	100	51660	100	1	10013941	7250	23.08	4.19	12	1.30	3137.00	17279.00	141000	20240701	-48.65	46000	20231115	57.39	141000	-48.65	20240701	61000	18.69	20240205	141000	-48.65	20240701	46000	57.39	20231115	1.00	N	352480	100	10 억		1064288	N	N	654	N	00	N
58	20241022	151229	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72500	-1300	5	-1.76	9244250900	127014	122.91	73500	75600	70400	95900	51700	73800	72781.35	10.63	0	68	77133	75466	74533	72866	71933	75000	72400	10	22100	100	51660	100	1	10013941	7260	23.11	4.20	12	1.27	3137.00	17279.00	141000	20240701	-48.58	46000	20231115	57.61	141000	-48.58	20240701	61000	18.85	20240205	141000	-48.58	20240701	46000	57.61	20231115	1.00	N	352480	100	10 억		1064288	N	N	323	N	00	N
59	20241022	141229	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72700	-1100	5	-1.49	7761608800	106571	103.12	73500	75600	70400	95900	51700	73800	72830.40	10.63	0	-8229	77133	75466	74533	72866	71933	75000	72400	10	22100	100	51660	100	1	10013941	7280	23.18	4.21	12	1.06	3137.00	17279.00	141000	20240701	-48.44	46000	20231115	58.04	141000	-48.44	20240701	61000	19.18	20240205	141000	-48.44	20240701	46000	58.04	20231115	1.00	N	352480	100	10 억		1064288	N	N	323	N	00	N
60	20241022	131229	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74800	1000	2	1.36	6289361500	86515	83.72	73500	75600	70400	95900	51700	73800	72696.78	10.63	0	-10807	77133	75466	74533	72866	71933	75000	72400	10	22100	100	51660	100	1	10013941	7490	23.84	4.33	12	0.86	3137.00	17279.00	141000	20240701	-46.95	46000	20231115	62.61	141000	-46.95	20240701	61000	22.62	20240205	141000	-46.95	20240701	46000	62.61	20231115	1.00	N	352480	100	10 억		1064288	N	N	323	N	00	N
61	20241022	121224	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74800	1000	2	1.36	5325294100	73627	71.25	73500	74900	70400	95900	51700	73800	72328.01	10.63	0	-7148	77133	75466	74533	72866	71933	75000	72400	10	22100	100	51660	100	1	10013941	7490	23.84	4.33	12	0.74	3137.00	17279.00	141000	20240701	-46.95	46000	20231115	62.61	141000	-46.95	20240701	61000	22.62	20240205	141000	-46.95	20240701	46000	62.61	20231115	1.00	N	352480	100	10 억		1064288	N	N	323	N	00	N
62	20241022	111220	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73100	-700	5	-0.95	4181137400	58170	56.29	73500	74100	70400	95900	51700	73800	71877.90	10.63	0	-6439	77133	75466	74533	72866	71933	75000	72400	10	22100	100	51660	100	1	10013941	7320	23.30	4.23	12	0.58	3137.00	17279.00	141000	20240701	-48.16	46000	20231115	58.91	141000	-48.16	20240701	61000	19.84	20240205	141000	-48.16	20240701	46000	58.91	20231115	1.00	N	352480	100	10 억		1064288	N	N	323	N	00	N
63	20241022	101223	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71100	-2700	5	-3.66	2992839400	41690	40.34	73500	74100	70400	95900	51700	73800	71787.94	10.63	0	-7361	77133	75466	74533	72866	71933	75000	72400	10	22100	100	51660	100	1	10013941	7120	22.66	4.11	12	0.42	3137.00	17279.00	141000	20240701	-49.57	46000	20231115	54.57	141000	-49.57	20240701	61000	16.56	20240205	141000	-49.57	20240701	46000	54.57	20231115	1.00	N	352480	100	10 억		1064288	N	N	323	N	00	N
64	20241022	091222	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73600	-200	5	-0.27	206578200	2802	2.71	73500	74100	73200	95900	51700	73800	73725.27	10.63	0	355	77133	75466	74533	72866	71933	75000	72400	10	22100	100	51660	100	1	10013941	7370	23.46	4.26	12	0.03	3137.00	17279.00	141000	20240701	-47.80	46000	20231115	60.00	141000	-47.80	20240701	61000	20.66	20240205	141000	-47.80	20240701	46000	60.00	20231115	1.00	N	352480	100	10 억		1064288	N	N	323	N	00	N
65	20241021	161208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73800	-1800	5	-2.38	7632565000	102922	82.15	75800	76200	73600	98200	53000	75600	74159.00	10.21	0	41708	81866	78732	77066	73932	72266	77900	73100	10	22600	100	52920	100	1	10013941	7390	23.53	4.27	12	1.03	3137.00	17279.00	141000	20240701	-47.66	46000	20231115	60.43	141000	-47.66	20240701	61000	20.98	20240205	141000	-47.66	20240701	46000	60.43	20231115	1.02	N	352480	100	10 억		1022840	N	N	323	N	00	N
66	20241021	151218	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74000	-1600	5	-2.12	7429289100	100170	79.95	75800	76200	73600	98200	53000	75600	74166.81	10.21	0	40520	81866	78732	77066	73932	72266	77900	73100	10	22600	100	52920	100	1	10013941	7410	23.59	4.28	12	1.00	3137.00	17279.00	141000	20240701	-47.52	46000	20231115	60.87	141000	-47.52	20240701	61000	21.31	20240205	141000	-47.52	20240701	46000	60.87	20231115	1.02	N	352480	100	10 억		1022840	N	N	1209	N	00	N
67	20241021	141220	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74000	-1600	5	-2.12	6274519800	84610	67.53	75800	76200	73600	98200	53000	75600	74158.13	10.21	0	33678	81866	78732	77066	73932	72266	77900	73100	10	22600	100	52920	100	1	10013941	7410	23.59	4.28	12	0.84	3137.00	17279.00	141000	20240701	-47.52	46000	20231115	60.87	141000	-47.52	20240701	61000	21.31	20240205	141000	-47.52	20240701	46000	60.87	20231115	1.02	N	352480	100	10 억		1022840	N	N	1209	N	00	N
68	20241021	131216	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74100	-1500	5	-1.98	5275912700	71107	56.75	75800	76200	73600	98200	53000	75600	74196.81	10.21	0	27975	81866	78732	77066	73932	72266	77900	73100	10	22600	100	52920	100	1	10013941	7420	23.62	4.29	12	0.71	3137.00	17279.00	141000	20240701	-47.45	46000	20231115	61.09	141000	-47.45	20240701	61000	21.48	20240205	141000	-47.45	20240701	46000	61.09	20231115	1.02	N	352480	100	10 억		1022840	N	N	1209	N	00	N
69	20241021	121216	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74100	-1500	5	-1.98	4287466500	57746	46.09	75800	76200	73600	98200	53000	75600	74246.99	10.21	0	21754	81866	78732	77066	73932	72266	77900	73100	10	22600	100	52920	100	1	10013941	7420	23.62	4.29	12	0.58	3137.00	17279.00	141000	20240701	-47.45	46000	20231115	61.09	141000	-47.45	20240701	61000	21.48	20240205	141000	-47.45	20240701	46000	61.09	20231115	1.02	N	352480	100	10 억		1022840	N	N	1209	N	00	N
70	20241021	111209	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73800	-1800	5	-2.38	3153786200	42440	33.87	75800	76200	73600	98200	53000	75600	74311.64	10.21	0	13176	81866	78732	77066	73932	72266	77900	73100	10	22600	100	52920	100	1	10013941	7390	23.53	4.27	12	0.42	3137.00	17279.00	141000	20240701	-47.66	46000	20231115	60.43	141000	-47.66	20240701	61000	20.98	20240205	141000	-47.66	20240701	46000	60.43	20231115	1.02	N	352480	100	10 억		1022840	N	N	1209	N	00	N
71	20241021	101215	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74600	-1000	5	-1.32	1791446000	24095	19.23	75800	76200	73600	98200	53000	75600	74349.28	10.21	0	6308	81866	78732	77066	73932	72266	77900	73100	10	22600	100	52920	100	1	10013941	7470	23.78	4.32	12	0.24	3137.00	17279.00	141000	20240701	-47.09	46000	20231115	62.17	141000	-47.09	20240701	61000	22.30	20240205	141000	-47.09	20240701	46000	62.17	20231115	1.02	N	352480	100	10 억		1022840	N	N	1209	N	00	N
72	20241021	091212	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74100	-1500	5	-1.98	543767300	7263	5.80	75800	76200	73900	98200	53000	75600	74868.14	10.21	0	115	81866	78732	77066	73932	72266	77900	73100	10	22600	100	52920	100	1	10013941	7420	23.62	4.29	12	0.07	3137.00	17279.00	141000	20240701	-47.45	46000	20231115	61.09	141000	-47.45	20240701	61000	21.48	20240205	141000	-47.45	20240701	46000	61.09	20231115	1.02	N	352480	100	10 억		1022840	N	N	1209	N	00	N
73	20241018	161210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75600	-3200	5	-4.06	9543429500	124974	167.60	78800	80200	75400	102400	55200	78800	76364.54	9.70	0	43032	81533	80166	78833	77466	76133	79500	76800	10	23600	100	55160	100	1	10013941	7571	24.10	4.38	12	1.25	3137.00	17279.00	141000	20240701	-46.38	46000	20231115	64.35	141000	-46.38	20240701	61000	23.93	20240205	141000	-46.38	20240701	46000	64.35	20231115	0.97	N	352480	100	10 억		971614	N	N	1209	N	00	N
74	20241018	151240	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75600	-3200	5	-4.06	9213625800	120613	161.75	78800	80200	75400	102400	55200	78800	76389.99	9.70	0	41372	81533	80166	78833	77466	76133	79500	76800	10	23600	100	55160	100	1	10013941	7571	24.10	4.38	12	1.20	3137.00	17279.00	141000	20240701	-46.38	46000	20231115	64.35	141000	-46.38	20240701	61000	23.93	20240205	141000	-46.38	20240701	46000	64.35	20231115	0.97	N	352480	100	10 억		971614	N	N	29	N	00	N
75	20241018	141243	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76200	-2600	5	-3.30	7701921100	100653	134.98	78800	80200	75500	102400	55200	78800	76519.54	9.70	0	32550	81533	80166	78833	77466	76133	79500	76800	10	23600	100	55160	100	1	10013941	7631	24.29	4.41	12	1.01	3137.00	17279.00	141000	20240701	-45.96	46000	20231115	65.65	141000	-45.96	20240701	61000	24.92	20240205	141000	-45.96	20240701	46000	65.65	20231115	0.97	N	352480	100	10 억		971614	N	N	29	N	00	N
76	20241018	131225	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75600	-3200	5	-4.06	6200143400	80829	108.39	78800	80200	75600	102400	55200	78800	76706.92	9.70	0	22367	81533	80166	78833	77466	76133	79500	76800	10	23600	100	55160	100	1	10013941	7571	24.10	4.38	12	0.81	3137.00	17279.00	141000	20240701	-46.38	46000	20231115	64.35	141000	-46.38	20240701	61000	23.93	20240205	141000	-46.38	20240701	46000	64.35	20231115	0.97	N	352480	100	10 억		971614	N	N	29	N	00	N
77	20241018	121238	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76200	-2600	5	-3.30	4984889700	64812	86.92	78800	80200	75800	102400	55200	78800	76913.07	9.70	0	14471	81533	80166	78833	77466	76133	79500	76800	10	23600	100	55160	100	1	10013941	7631	24.29	4.41	12	0.65	3137.00	17279.00	141000	20240701	-45.96	46000	20231115	65.65	141000	-45.96	20240701	61000	24.92	20240205	141000	-45.96	20240701	46000	65.65	20231115	0.97	N	352480	100	10 억		971614	N	N	29	N	00	N
78	20241018	111234	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76300	-2500	5	-3.17	3651327400	47294	63.42	78800	80200	76200	102400	55200	78800	77204.88	9.70	0	7363	81533	80166	78833	77466	76133	79500	76800	10	23600	100	55160	100	1	10013941	7641	24.32	4.42	12	0.47	3137.00	17279.00	141000	20240701	-45.89	46000	20231115	65.87	141000	-45.89	20240701	61000	25.08	20240205	141000	-45.89	20240701	46000	65.87	20231115	0.97	N	352480	100	10 억		971614	N	N	29	N	00	N
79	20241018	101219	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76700	-2100	5	-2.66	2223844500	28658	38.43	78800	80200	76500	102400	55200	78800	77599.43	9.70	0	-904	81533	80166	78833	77466	76133	79500	76800	10	23600	100	55160	100	1	10013941	7681	24.45	4.44	12	0.29	3137.00	17279.00	141000	20240701	-45.60	46000	20231115	66.74	141000	-45.60	20240701	61000	25.74	20240205	141000	-45.60	20240701	46000	66.74	20231115	0.97	N	352480	100	10 억		971614	N	N	29	N	00	N
80	20241018	091218	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78400	-400	5	-0.51	312848000	4015	5.38	78800	78800	77300	102400	55200	78800	77919.80	9.70	0	230	81533	80166	78833	77466	76133	79500	76800	10	23600	100	55160	100	1	10013941	7851	24.99	4.54	12	0.04	3137.00	17279.00	141000	20240701	-44.40	46000	20231115	70.43	141000	-44.40	20240701	61000	28.52	20240205	141000	-44.40	20240701	46000	70.43	20231115	0.97	N	352480	100	10 억		971614	N	N	29	N	00	N
81	20241017	161214	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78800	-100	5	-0.13	5850213500	74450	73.72	79500	80200	77500	102500	55300	78900	78578.75	9.50	0	16693	84033	81466	80033	77466	76033	80750	76750	10	23600	100	55230	100	1	10013941	7891	25.12	4.56	12	0.74	3137.00	17279.00	141000	20240701	-44.11	46000	20231115	71.30	141000	-44.11	20240701	61000	29.18	20240205	141000	-44.11	20240701	46000	71.30	20231115	0.99	N	352480	100	10 억		951016	N	N	29	N	00	N
82	20241017	151217	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78900	0	3	0.00	5655517500	71981	71.28	79500	80200	77500	102500	55300	78900	78569.59	9.50	0	17242	84033	81466	80033	77466	76033	80750	76750	10	23600	100	55230	100	1	10013941	7901	25.15	4.57	12	0.72	3137.00	17279.00	141000	20240701	-44.04	46000	20231115	71.52	141000	-44.04	20240701	61000	29.34	20240205	141000	-44.04	20240701	46000	71.52	20231115	0.99	N	352480	100	10 억		951016	N	N	781	N	00	N
83	20241017	141223	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78900	0	3	0.00	4895783200	62318	61.71	79500	80200	77500	102500	55300	78900	78561.30	9.50	0	13989	84033	81466	80033	77466	76033	80750	76750	10	23600	100	55230	100	1	10013941	7901	25.15	4.57	12	0.62	3137.00	17279.00	141000	20240701	-44.04	46000	20231115	71.52	141000	-44.04	20240701	61000	29.34	20240205	141000	-44.04	20240701	46000	71.52	20231115	0.99	N	352480	100	10 억		951016	N	N	781	N	00	N
84	20241017	131216	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79100	200	2	0.25	4225332400	53826	53.30	79500	80200	77500	102500	55300	78900	78499.84	9.50	0	12445	84033	81466	80033	77466	76033	80750	76750	10	23600	100	55230	100	1	10013941	7921	25.22	4.58	12	0.54	3137.00	17279.00	141000	20240701	-43.90	46000	20231115	71.96	141000	-43.90	20240701	61000	29.67	20240205	141000	-43.90	20240701	46000	71.96	20231115	0.99	N	352480	100	10 억		951016	N	N	781	N	00	N
85	20241017	121223	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78000	-900	5	-1.14	3054082800	38953	38.57	79500	80200	77500	102500	55300	78900	78404.30	9.50	0	4530	84033	81466	80033	77466	76033	80750	76750	10	23600	100	55230	100	1	10013941	7811	24.86	4.51	12	0.39	3137.00	17279.00	141000	20240701	-44.68	46000	20231115	69.57	141000	-44.68	20240701	61000	27.87	20240205	141000	-44.68	20240701	46000	69.57	20231115	0.99	N	352480	100	10 억		951016	N	N	781	N	00	N
86	20241017	111220	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78200	-700	5	-0.89	2360941900	30061	29.77	79500	80200	77500	102500	55300	78900	78538.37	9.50	0	2226	84033	81466	80033	77466	76033	80750	76750	10	23600	100	55230	100	1	10013941	7831	24.93	4.53	12	0.30	3137.00	17279.00	141000	20240701	-44.54	46000	20231115	70.00	141000	-44.54	20240701	61000	28.20	20240205	141000	-44.54	20240701	46000	70.00	20231115	0.99	N	352480	100	10 억		951016	N	N	781	N	00	N
87	20241017	101218	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78300	-600	5	-0.76	1436336700	18191	18.01	79500	80200	78200	102500	55300	78900	78958.64	9.50	0	503	84033	81466	80033	77466	76033	80750	76750	10	23600	100	55230	100	1	10013941	7841	24.96	4.53	12	0.18	3137.00	17279.00	141000	20240701	-44.47	46000	20231115	70.22	141000	-44.47	20240701	61000	28.36	20240205	141000	-44.47	20240701	46000	70.22	20231115	0.99	N	352480	100	10 억		951016	N	N	781	N	00	N
88	20241017	091209	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79200	300	2	0.38	458029400	5797	5.74	79500	79700	78400	102500	55300	78900	79011.45	9.50	0	918	84033	81466	80033	77466	76033	80750	76750	10	23600	100	55230	100	1	10013941	7931	25.25	4.58	12	0.06	3137.00	17279.00	141000	20240701	-43.83	46000	20231115	72.17	141000	-43.83	20240701	61000	29.84	20240205	141000	-43.83	20240701	46000	72.17	20231115	0.99	N	352480	100	10 억		951016	N	N	781	N	00	N
89	20241016	161203	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78900	-2900	5	-3.55	8103006400	100757	79.88	82500	82600	78600	106300	57300	81800	80425.78	9.44	0	735	85133	83466	80733	79066	76333	84300	79900	10	24500	100	57260	100	1	10013941	7901	25.15	4.57	12	1.01	3137.00	17279.00	141000	20240701	-44.04	46000	20231115	71.52	141000	-44.04	20240701	61000	29.34	20240205	141000	-44.04	20240701	46000	71.52	20231115	1.07	N	352480	100	10 억		945460	N	N	781	N	00	N
90	20241016	151211	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79000	-2800	5	-3.42	7861446500	97694	77.45	82500	82600	78800	106300	57300	81800	80469.23	9.44	0	-5	85133	83466	80733	79066	76333	84300	79900	10	24500	100	57260	100	1	10013941	7911	25.18	4.57	12	0.98	3137.00	17279.00	141000	20240701	-43.97	46000	20231115	71.74	141000	-43.97	20240701	61000	29.51	20240205	141000	-43.97	20240701	46000	71.74	20231115	1.07	N	352480	100	10 억		945460	N	N	453	N	00	N
91	20241016	141213	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79300	-2500	5	-3.06	6669790500	82622	65.50	82500	82600	79200	106300	57300	81800	80725.74	9.44	0	-3815	85133	83466	80733	79066	76333	84300	79900	10	24500	100	57260	100	1	10013941	7941	25.28	4.59	12	0.83	3137.00	17279.00	141000	20240701	-43.76	46000	20231115	72.39	141000	-43.76	20240701	61000	30.00	20240205	141000	-43.76	20240701	46000	72.39	20231115	1.07	N	352480	100	10 억		945460	N	N	453	N	00	N
92	20241016	131207	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79500	-2300	5	-2.81	5636466300	69612	55.18	82500	82600	79500	106300	57300	81800	80968.99	9.44	0	-7943	85133	83466	80733	79066	76333	84300	79900	10	24500	100	57260	100	1	10013941	7961	25.34	4.60	12	0.70	3137.00	17279.00	141000	20240701	-43.62	46000	20231115	72.83	141000	-43.62	20240701	61000	30.33	20240205	141000	-43.62	20240701	46000	72.83	20231115	1.07	N	352480	100	10 억		945460	N	N	453	N	00	N
93	20241016	121207	55	60.00	KSQ150		화학	N	N	N	Y	60	N	80400	-1400	5	-1.71	4609408200	56768	45.00	82500	82600	80000	106300	57300	81800	81196.62	9.44	0	-8930	85133	83466	80733	79066	76333	84300	79900	10	24500	100	57260	100	1	10013941	8051	25.63	4.65	12	0.57	3137.00	17279.00	141000	20240701	-42.98	46000	20231115	74.78	141000	-42.98	20240701	61000	31.80	20240205	141000	-42.98	20240701	46000	74.78	20231115	1.07	N	352480	100	10 억		945460	N	N	453	N	00	N
94	20241016	111205	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81100	-700	5	-0.86	3856173300	47431	37.60	82500	82600	80000	106300	57300	81800	81300.02	9.44	0	-8526	85133	83466	80733	79066	76333	84300	79900	10	24500	100	57260	100	1	10013941	8121	25.85	4.69	12	0.47	3137.00	17279.00	141000	20240701	-42.48	46000	20231115	76.30	141000	-42.48	20240701	61000	32.95	20240205	141000	-42.48	20240701	46000	76.30	20231115	1.07	N	352480	100	10 억		945460	N	N	453	N	00	N
95	20241016	101204	55	60.00	KSQ150		화학	N	N	N	Y	60	N	80900	-900	5	-1.10	2603177700	31987	25.36	82500	82600	80000	106300	57300	81800	81381.53	9.44	0	-9545	85133	83466	80733	79066	76333	84300	79900	10	24500	100	57260	100	1	10013941	8101	25.79	4.68	12	0.32	3137.00	17279.00	141000	20240701	-42.62	46000	20231115	75.87	141000	-42.62	20240701	61000	32.62	20240205	141000	-42.62	20240701	46000	75.87	20231115	1.07	N	352480	100	10 억		945460	N	N	453	N	00	N
96	20241016	091208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	82500	700	2	0.86	675496700	8222	6.52	82500	82500	81500	106300	57300	81800	82160.03	9.44	0	-3428	85133	83466	80733	79066	76333	84300	79900	10	24500	100	57260	100	1	10013941	8262	26.30	4.77	12	0.08	3137.00	17279.00	141000	20240701	-41.49	46000	20231115	79.35	141000	-41.49	20240701	61000	35.25	20240205	141000	-41.49	20240701	46000	79.35	20231115	1.07	N	352480	100	10 억		945460	N	N	453	N	00	N
97	20241015	161159	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81800	2800	2	3.54	10172096700	125916	71.09	78500	82400	78000	102700	55300	79000	80784.02	9.54	0	-8052	84866	81932	79966	77032	75066	80950	76050	10	23700	100	55300	100	1	10013941	8191	26.08	4.73	12	1.26	3137.00	17279.00	141000	20240701	-41.99	46000	20231115	77.83	141000	-41.99	20240701	61000	34.10	20240205	141000	-41.99	20240701	46000	77.83	20231115	1.09	N	352480	100	10 억		955013	N	N	453	N	00	N
98	20241015	151209	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81900	2900	2	3.67	9969291300	123437	69.69	78500	82400	78000	102700	55300	79000	80764.21	9.54	0	-8169	84866	81932	79966	77032	75066	80950	76050	10	23700	100	55300	100	1	10013941	8201	26.11	4.74	12	1.23	3137.00	17279.00	141000	20240701	-41.91	46000	20231115	78.04	141000	-41.91	20240701	61000	34.26	20240205	141000	-41.91	20240701	46000	78.04	20231115	1.09	N	352480	100	10 억		955013	N	N	623	N	00	N
99	20241015	141209	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81600	2600	2	3.29	8822778300	109423	61.78	78500	82400	78000	102700	55300	79000	80630.02	9.54	0	-4908	84866	81932	79966	77032	75066	80950	76050	10	23700	100	55300	100	1	10013941	8171	26.01	4.72	12	1.09	3137.00	17279.00	141000	20240701	-42.13	46000	20231115	77.39	141000	-42.13	20240701	61000	33.77	20240205	141000	-42.13	20240701	46000	77.39	20231115	1.09	N	352480	100	10 억		955013	N	N	623	N	00	N
100	20241015	131205	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81800	2800	2	3.54	7663442800	95196	53.74	78500	82400	78000	102700	55300	79000	80501.73	9.54	0	-5071	84866	81932	79966	77032	75066	80950	76050	10	23700	100	55300	100	1	10013941	8191	26.08	4.73	12	0.95	3137.00	17279.00	141000	20240701	-41.99	46000	20231115	77.83	141000	-41.99	20240701	61000	34.10	20240205	141000	-41.99	20240701	46000	77.83	20231115	1.09	N	352480	100	10 억		955013	N	N	623	N	00	N
101	20241015	121209	55	60.00	KSQ150		화학	N	N	N	Y	60	N	82100	3100	2	3.92	6607563900	82298	46.46	78500	82400	78000	102700	55300	79000	80288.27	9.54	0	-3981	84866	81932	79966	77032	75066	80950	76050	10	23700	100	55300	100	1	10013941	8221	26.17	4.75	12	0.82	3137.00	17279.00	141000	20240701	-41.77	46000	20231115	78.48	141000	-41.77	20240701	61000	34.59	20240205	141000	-41.77	20240701	46000	78.48	20231115	1.09	N	352480	100	10 억		955013	N	N	623	N	00	N
102	20241015	111212	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81900	2900	2	3.67	5276843200	66062	37.30	78500	82100	78000	102700	55300	79000	79877.13	9.54	0	-1940	84866	81932	79966	77032	75066	80950	76050	10	23700	100	55300	100	1	10013941	8201	26.11	4.74	12	0.66	3137.00	17279.00	141000	20240701	-41.91	46000	20231115	78.04	141000	-41.91	20240701	61000	34.26	20240205	141000	-41.91	20240701	46000	78.04	20231115	1.09	N	352480	100	10 억		955013	N	N	623	N	00	N
103	20241015	101209	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79500	500	2	0.63	2741900900	34810	19.65	78500	79900	78000	102700	55300	79000	78767.62	9.54	0	-1656	84866	81932	79966	77032	75066	80950	76050	10	23700	100	55300	100	1	10013941	7961	25.34	4.60	12	0.35	3137.00	17279.00	141000	20240701	-43.62	46000	20231115	72.83	141000	-43.62	20240701	61000	30.33	20240205	141000	-43.62	20240701	46000	72.83	20231115	1.09	N	352480	100	10 억		955013	N	N	623	N	00	N
104	20241015	091205	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79000	0	3	0.00	832802300	10529	5.94	78500	79900	78500	102700	55300	79000	79096.05	9.54	0	51	84866	81932	79966	77032	75066	80950	76050	10	23700	100	55300	100	1	10013941	7911	25.18	4.57	12	0.11	3137.00	17279.00	141000	20240701	-43.97	46000	20231115	71.74	141000	-43.97	20240701	61000	29.51	20240205	141000	-43.97	20240701	46000	71.74	20231115	1.09	N	352480	100	10 억		955013	N	N	623	N	00	N
105	20241014	161135	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79000	-2800	5	-3.42	14039235200	176715	130.61	82300	82900	78000	106300	57300	81800	79447.60	8.83	0	60799	86200	84000	82400	80200	78600	83200	79400	10	24500	100	57260	100	1	10013941	7911	25.18	4.57	12	1.76	3137.00	17279.00	141000	20240701	-43.97	46000	20231115	71.74	141000	-43.97	20240701	61000	29.51	20240205	141000	-43.97	20240701	46000	71.74	20231115	0.96	N	352480	100	10 억		884697	N	N	623	N	00	N
106	20241014	151151	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79000	-2800	5	-3.42	13287039400	167194	123.57	82300	82900	78000	106300	57300	81800	79470.69	8.83	0	55335	86200	84000	82400	80200	78600	83200	79400	10	24500	100	57260	100	1	10013941	7911	25.18	4.57	12	1.67	3137.00	17279.00	141000	20240701	-43.97	46000	20231115	71.74	141000	-43.97	20240701	61000	29.51	20240205	141000	-43.97	20240701	46000	71.74	20231115	0.96	N	352480	100	10 억		884697	N	N	3746	N	00	N
107	20241014	141149	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79500	-2300	5	-2.81	10929162300	137503	101.63	82300	82900	78000	106300	57300	81800	79482.96	8.83	0	42766	86200	84000	82400	80200	78600	83200	79400	10	24500	100	57260	100	1	10013941	7961	25.34	4.60	12	1.37	3137.00	17279.00	141000	20240701	-43.62	46000	20231115	72.83	141000	-43.62	20240701	61000	30.33	20240205	141000	-43.62	20240701	46000	72.83	20231115	0.96	N	352480	100	10 억		884697	N	N	3746	N	00	N
108	20241014	131147	55	60.00	KSQ150		화학	N	N	N	Y	60	N	78400	-3400	5	-4.16	8596508500	107843	79.71	82300	82900	78000	106300	57300	81800	79713.04	8.83	0	30379	86200	84000	82400	80200	78600	83200	79400	10	24500	100	57260	100	1	10013941	7851	24.99	4.54	12	1.08	3137.00	17279.00	141000	20240701	-44.40	46000	20231115	70.43	141000	-44.40	20240701	61000	28.52	20240205	141000	-44.40	20240701	46000	70.43	20231115	0.96	N	352480	100	10 억		884697	N	N	3746	N	00	N
109	20241014	121139	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79000	-2800	5	-3.42	6390786900	79737	58.93	82300	82900	78600	106300	57300	81800	80148.18	8.83	0	18683	86200	84000	82400	80200	78600	83200	79400	10	24500	100	57260	100	1	10013941	7911	25.18	4.57	12	0.80	3137.00	17279.00	141000	20240701	-43.97	46000	20231115	71.74	141000	-43.97	20240701	61000	29.51	20240205	141000	-43.97	20240701	46000	71.74	20231115	0.96	N	352480	100	10 억		884697	N	N	3746	N	00	N
110	20241014	111139	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79600	-2200	5	-2.69	3912181300	48412	35.78	82300	82900	79600	106300	57300	81800	80810.01	8.83	0	3034	86200	84000	82400	80200	78600	83200	79400	10	24500	100	57260	100	1	10013941	7971	25.37	4.61	12	0.48	3137.00	17279.00	141000	20240701	-43.55	46000	20231115	73.04	141000	-43.55	20240701	61000	30.49	20240205	141000	-43.55	20240701	46000	73.04	20231115	0.96	N	352480	100	10 억		884697	N	N	3746	N	00	N
111	20241014	101142	55	60.00	KSQ150		화학	N	N	N	Y	60	N	80800	-1000	5	-1.22	2210626100	27223	20.12	82300	82900	79900	106300	57300	81800	81204.20	8.83	0	-2077	86200	84000	82400	80200	78600	83200	79400	10	24500	100	57260	100	1	10013941	8091	25.76	4.68	12	0.27	3137.00	17279.00	141000	20240701	-42.70	46000	20231115	75.65	141000	-42.70	20240701	61000	32.46	20240205	141000	-42.70	20240701	46000	75.65	20231115	0.96	N	352480	100	10 억		884697	N	N	3746	N	00	N
112	20241014	091143	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81600	-200	5	-0.24	555739800	6763	5.00	82300	82900	81000	106300	57300	81800	82173.95	8.83	0	-541	86200	84000	82400	80200	78600	83200	79400	10	24500	100	57260	100	1	10013941	8171	26.01	4.72	12	0.07	3137.00	17279.00	141000	20240701	-42.13	46000	20231115	77.39	141000	-42.13	20240701	61000	33.77	20240205	141000	-42.13	20240701	46000	77.39	20231115	0.96	N	352480	100	10 억		884697	N	N	3746	N	00	N
113	20241011	161122	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81800	-2300	5	-2.73	11059655300	135050	68.37	84400	84600	80800	109300	58900	84100	81892.90	8.36	0	45865	88500	86300	85000	82800	81500	85650	82150	10	25200	100	58870	100	1	10013941	8191	26.08	4.73	12	1.35	3137.00	17279.00	141000	20240701	-41.99	46000	20231115	77.83	141000	-41.99	20240701	61000	34.10	20240205	141000	-41.99	20240701	46000	77.83	20231115	0.97	N	352480	100	10 억		836730	N	N	3746	N	00	N
114	20241011	151137	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81500	-2600	5	-3.09	10527531600	128532	65.07	84400	84600	80800	109300	58900	84100	81905.75	8.36	0	43589	88500	86300	85000	82800	81500	85650	82150	10	25200	100	58870	100	1	10013941	8161	25.98	4.72	12	1.28	3137.00	17279.00	141000	20240701	-42.20	46000	20231115	77.17	141000	-42.20	20240701	61000	33.61	20240205	141000	-42.20	20240701	46000	77.17	20231115	0.97	N	352480	100	10 억		836730	N	N	734	N	00	N
115	20241011	141141	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81900	-2200	5	-2.62	8193991700	99933	50.59	84400	84600	80800	109300	58900	84100	81994.64	8.36	0	31060	88500	86300	85000	82800	81500	85650	82150	10	25200	100	58870	100	1	10013941	8201	26.11	4.74	12	1.00	3137.00	17279.00	141000	20240701	-41.91	46000	20231115	78.04	141000	-41.91	20240701	61000	34.26	20240205	141000	-41.91	20240701	46000	78.04	20231115	0.97	N	352480	100	10 억		836730	N	N	734	N	00	N
116	20241011	131141	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81200	-2900	5	-3.45	6576546300	80083	40.54	84400	84600	81000	109300	58900	84100	82121.38	8.36	0	21739	88500	86300	85000	82800	81500	85650	82150	10	25200	100	58870	100	1	10013941	8131	25.88	4.70	12	0.80	3137.00	17279.00	141000	20240701	-42.41	46000	20231115	76.52	141000	-42.41	20240701	61000	33.11	20240205	141000	-42.41	20240701	46000	76.52	20231115	0.97	N	352480	100	10 억		836730	N	N	734	N	00	N
117	20241011	121132	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81100	-3000	5	-3.57	4981873600	60468	30.61	84400	84600	81100	109300	58900	84100	82388.31	8.36	0	12652	88500	86300	85000	82800	81500	85650	82150	10	25200	100	58870	100	1	10013941	8121	25.85	4.69	12	0.60	3137.00	17279.00	141000	20240701	-42.48	46000	20231115	76.30	141000	-42.48	20240701	61000	32.95	20240205	141000	-42.48	20240701	46000	76.30	20231115	0.97	N	352480	100	10 억		836730	N	N	734	N	00	N
118	20241011	111134	55	60.00	KSQ150		화학	N	N	N	Y	60	N	82100	-2000	5	-2.38	3580998100	43295	21.92	84400	84600	82000	109300	58900	84100	82711.26	8.36	0	6312	88500	86300	85000	82800	81500	85650	82150	10	25200	100	58870	100	1	10013941	8221	26.17	4.75	12	0.43	3137.00	17279.00	141000	20240701	-41.77	46000	20231115	78.48	141000	-41.77	20240701	61000	34.59	20240205	141000	-41.77	20240701	46000	78.48	20231115	0.97	N	352480	100	10 억		836730	N	N	734	N	00	N
119	20241011	101144	55	60.00	KSQ150		화학	N	N	N	Y	60	N	82400	-1700	5	-2.02	2009545700	24215	12.26	84400	84600	82200	109300	58900	84100	82987.18	8.36	0	-732	88500	86300	85000	82800	81500	85650	82150	10	25200	100	58870	100	1	10013941	8251	26.27	4.77	12	0.24	3137.00	17279.00	141000	20240701	-41.56	46000	20231115	79.13	141000	-41.56	20240701	61000	35.08	20240205	141000	-41.56	20240701	46000	79.13	20231115	0.97	N	352480	100	10 억		836730	N	N	734	N	00	N
120	20241011	091139	55	60.00	KSQ150		화학	N	N	N	Y	60	N	83100	-1000	5	-1.19	398394500	4760	2.41	84400	84600	83000	109300	58900	84100	83695.47	8.36	0	-825	88500	86300	85000	82800	81500	85650	82150	10	25200	100	58870	100	1	10013941	8322	26.49	4.81	12	0.05	3137.00	17279.00	141000	20240701	-41.06	46000	20231115	80.65	141000	-41.06	20240701	61000	36.23	20240205	141000	-41.06	20240701	46000	80.65	20231115	0.97	N	352480	100	10 억		836730	N	N	734	N	00	N
121	20241010	161204	55	60.00	KSQ150		화학	N	N	N	Y	60	N	84100	-2500	5	-2.89	16651697300	196899	170.80	87100	87200	83700	112500	60700	86600	84570.44	7.89	0	46475	90200	88400	86200	84400	82200	87300	83300	10	25900	100	60620	100	1	10013941	8422	26.81	4.87	12	1.97	3137.00	17279.00	141000	20240701	-40.35	46000	20231115	82.83	141000	-40.35	20240701	61000	37.87	20240205	141000	-40.35	20240701	46000	82.83	20231115	0.95	N	352480	100	10 억		789915	N	N	695	N	00	N
122	20241010	151222	55	60.00	KSQ150		화학	N	N	N	Y	60	N	83800	-2800	5	-3.23	15928555400	188283	163.33	87100	87200	83700	112500	60700	86600	84599.01	7.89	0	43975	90200	88400	86200	84400	82200	87300	83300	10	25900	100	60620	100	1	10013941	8392	26.71	4.85	12	1.88	3137.00	17279.00	141000	20240701	-40.57	46000	20231115	82.17	141000	-40.57	20240701	61000	37.38	20240205	141000	-40.57	20240701	46000	82.17	20231115	0.95	N	352480	100	10 억		789915	N	N	708	N	00	N
123	20241010	141216	55	60.00	KSQ150		화학	N	N	N	Y	60	N	84300	-2300	5	-2.66	11698643300	137937	119.65	87100	87200	84100	112500	60700	86600	84811.50	7.89	0	29708	90200	88400	86200	84400	82200	87300	83300	10	25900	100	60620	100	1	10013941	8442	26.87	4.88	12	1.38	3137.00	17279.00	141000	20240701	-40.21	46000	20231115	83.26	141000	-40.21	20240701	61000	38.20	20240205	141000	-40.21	20240701	46000	83.26	20231115	0.95	N	352480	100	10 억		789915	N	N	708	N	00	N
124	20241010	131212	55	60.00	KSQ150		화학	N	N	N	Y	60	N	84700	-1900	5	-2.19	8366113900	98488	85.43	87100	87200	84100	112500	60700	86600	84945.52	7.89	0	21146	90200	88400	86200	84400	82200	87300	83300	10	25900	100	60620	100	1	10013941	8482	27.00	4.90	12	0.98	3137.00	17279.00	141000	20240701	-39.93	46000	20231115	84.13	141000	-39.93	20240701	61000	38.85	20240205	141000	-39.93	20240701	46000	84.13	20231115	0.95	N	352480	100	10 억		789915	N	N	708	N	00	N
125	20241010	121213	55	60.00	KSQ150		화학	N	N	N	Y	60	N	84700	-1900	5	-2.19	6400814100	75344	65.36	87100	87200	84100	112500	60700	86600	84954.53	7.89	0	14784	90200	88400	86200	84400	82200	87300	83300	10	25900	100	60620	100	1	10013941	8482	27.00	4.90	12	0.75	3137.00	17279.00	141000	20240701	-39.93	46000	20231115	84.13	141000	-39.93	20240701	61000	38.85	20240205	141000	-39.93	20240701	46000	84.13	20231115	0.95	N	352480	100	10 억		789915	N	N	708	N	00	N
126	20241010	111211	55	60.00	KSQ150		화학	N	N	N	Y	60	N	85500	-1100	5	-1.27	3979643100	46758	40.56	87100	87200	84100	112500	60700	86600	85111.49	7.89	0	5612	90200	88400	86200	84400	82200	87300	83300	10	25900	100	60620	100	1	10013941	8562	27.26	4.95	12	0.47	3137.00	17279.00	141000	20240701	-39.36	46000	20231115	85.87	141000	-39.36	20240701	61000	40.16	20240205	141000	-39.36	20240701	46000	85.87	20231115	0.95	N	352480	100	10 억		789915	N	N	708	N	00	N
127	20241010	101210	55	60.00	KSQ150		화학	N	N	N	Y	60	N	84900	-1700	5	-1.96	2148200500	25191	21.85	87100	87200	84100	112500	60700	86600	85276.51	7.89	0	-109	90200	88400	86200	84400	82200	87300	83300	10	25900	100	60620	100	1	10013941	8502	27.06	4.91	12	0.25	3137.00	17279.00	141000	20240701	-39.79	46000	20231115	84.57	141000	-39.79	20240701	61000	39.18	20240205	141000	-39.79	20240701	46000	84.57	20231115	0.95	N	352480	100	10 억		789915	N	N	708	N	00	N
128	20241010	091215	55	60.00	KSQ150		화학	N	N	N	Y	60	N	85100	-1500	5	-1.73	441791300	5133	4.45	87100	87200	84900	112500	60700	86600	86068.83	7.89	0	-2685	90200	88400	86200	84400	82200	87300	83300	10	25900	100	60620	100	1	10013941	8522	27.13	4.93	12	0.05	3137.00	17279.00	141000	20240701	-39.65	46000	20231115	85.00	141000	-39.65	20240701	61000	39.51	20240205	141000	-39.65	20240701	46000	85.00	20231115	0.95	N	352480	100	10 억		789915	N	N	708	N	00	N
129	20241008	161200	55	60.00	KSQ150		화학	N	N	N	Y	60	N	86600	-1600	5	-1.81	9879568700	115026	208.57	88000	88000	84000	114600	61800	88200	85889.18	7.73	0	16746	91333	89766	88733	87166	86133	89250	86650	10	26400	100	61740	100	1	10013941	8672	27.61	5.01	12	1.15	3137.00	17279.00	141000	20240701	-38.58	46000	20231115	88.26	141000	-38.58	20240701	61000	41.97	20240205	141000	-38.58	20240701	46000	88.26	20231115	0.95	N	352480	100	10 억		774514	N	N	708	N	00	N
130	20241008	151212	55	60.00	KSQ150		화학	N	N	N	Y	60	N	86800	-1400	5	-1.59	9580016200	111569	202.30	88000	88000	84000	114600	61800	88200	85866.04	7.73	0	16297	91333	89766	88733	87166	86133	89250	86650	10	26400	100	61740	100	1	10013941	8692	27.67	5.02	12	1.11	3137.00	17279.00	141000	20240701	-38.44	46000	20231115	88.70	141000	-38.44	20240701	61000	42.30	20240205	141000	-38.44	20240701	46000	88.70	20231115	0.95	N	352480	100	10 억		774514	N	N	724	N	00	N
131	20241008	141206	55	60.00	KSQ150		화학	N	N	N	Y	60	N	86400	-1800	5	-2.04	7516411100	87735	159.08	88000	88000	84000	114600	61800	88200	85671.41	7.73	0	16470	91333	89766	88733	87166	86133	89250	86650	10	26400	100	61740	100	1	10013941	8652	27.54	5.00	12	0.88	3137.00	17279.00	141000	20240701	-38.72	46000	20231115	87.83	141000	-38.72	20240701	61000	41.64	20240205	141000	-38.72	20240701	46000	87.83	20231115	0.95	N	352480	100	10 억		774514	N	N	724	N	00	N
132	20241008	131205	55	60.00	KSQ150		화학	N	N	N	Y	60	N	85400	-2800	5	-3.17	4965411800	58046	105.25	88000	88000	84000	114600	61800	88200	85542.15	7.73	0	5969	91333	89766	88733	87166	86133	89250	86650	10	26400	100	61740	100	1	10013941	8552	27.22	4.94	12	0.58	3137.00	17279.00	141000	20240701	-39.43	46000	20231115	85.65	141000	-39.43	20240701	61000	40.00	20240205	141000	-39.43	20240701	46000	85.65	20231115	0.95	N	352480	100	10 억		774514	N	N	724	N	00	N
133	20241008	121206	55	60.00	KSQ150		화학	N	N	N	Y	60	N	85800	-2400	5	-2.72	4416092600	51624	93.61	88000	88000	84000	114600	61800	88200	85542.78	7.73	0	3732	91333	89766	88733	87166	86133	89250	86650	10	26400	100	61740	100	1	10013941	8592	27.35	4.97	12	0.52	3137.00	17279.00	141000	20240701	-39.15	46000	20231115	86.52	141000	-39.15	20240701	61000	40.66	20240205	141000	-39.15	20240701	46000	86.52	20231115	0.95	N	352480	100	10 억		774514	N	N	724	N	00	N
134	20241008	111205	55	60.00	KSQ150		화학	N	N	N	Y	60	N	86100	-2100	5	-2.38	3860393100	45145	81.86	88000	88000	84000	114600	61800	88200	85510.26	7.73	0	1392	91333	89766	88733	87166	86133	89250	86650	10	26400	100	61740	100	1	10013941	8622	27.45	4.98	12	0.45	3137.00	17279.00	141000	20240701	-38.94	46000	20231115	87.17	141000	-38.94	20240701	61000	41.15	20240205	141000	-38.94	20240701	46000	87.17	20231115	0.95	N	352480	100	10 억		774514	N	N	724	N	00	N
135	20241008	101206	55	60.00	KSQ150		화학	N	N	N	Y	60	N	85000	-3200	5	-3.63	2104162300	24437	44.31	88000	88000	84800	114600	61800	88200	86104.56	7.73	0	-5148	91333	89766	88733	87166	86133	89250	86650	10	26400	100	61740	100	1	10013941	8512	27.10	4.92	12	0.24	3137.00	17279.00	141000	20240701	-39.72	46000	20231115	84.78	141000	-39.72	20240701	61000	39.34	20240205	141000	-39.72	20240701	46000	84.78	20231115	0.95	N	352480	100	10 억		774514	N	N	724	N	00	N
136	20241008	091208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	87200	-1000	5	-1.13	304233300	3478	6.31	88000	88000	87000	114600	61800	88200	87471.12	7.73	0	-2105	91333	89766	88733	87166	86133	89250	86650	10	26400	100	61740	100	1	10013941	8732	27.80	5.05	12	0.03	3137.00	17279.00	141000	20240701	-38.16	46000	20231115	89.57	141000	-38.16	20240701	61000	42.95	20240205	141000	-38.16	20240701	46000	89.57	20231115	0.95	N	352480	100	10 억		774514	N	N	724	N	00	N
137	20241007	161222	55	60.00	KSQ150		화학	N	N	N	Y	60	N	88200	200	2	0.23	4819066900	54331	78.57	89000	90300	87700	114400	61600	88000	88698.47	7.66	0	4310	91733	89866	88933	87066	86133	89400	86600	10	26400	100	61600	100	1	10013941	8832	28.12	5.10	12	0.54	3137.00	17279.00	141000	20240701	-37.45	46000	20231115	91.74	141000	-37.45	20240701	61000	44.59	20240205	141000	-37.45	20240701	46000	91.74	20231115	0.91	N	352480	100	10 억		766782	N	N	724	N	00	N
138	20241007	151134	55	60.00	KSQ150		화학	N	N	N	Y	60	N	88000	0	3	0.00	4611475000	51977	75.16	89000	90300	87700	114400	61600	88000	88721.45	7.66	0	3696	91733	89866	88933	87066	86133	89400	86600	10	26400	100	61600	100	1	10013941	8812	28.05	5.09	12	0.52	3137.00	17279.00	141000	20240701	-37.59	46000	20231115	91.30	141000	-37.59	20240701	61000	44.26	20240205	141000	-37.59	20240701	46000	91.30	20231115	0.91	N	352480	100	10 억		766782	N	N	1169	N	00	N
139	20241007	141156	55	60.00	KSQ150		화학	N	N	N	Y	60	N	88400	400	2	0.45	4017768000	45252	65.44	89000	90300	87700	114400	61600	88000	88786.53	7.66	0	4311	91733	89866	88933	87066	86133	89400	86600	10	26400	100	61600	100	1	10013941	8852	28.18	5.12	12	0.45	3137.00	17279.00	141000	20240701	-37.30	46000	20231115	92.17	141000	-37.30	20240701	61000	44.92	20240205	141000	-37.30	20240701	46000	92.17	20231115	0.91	N	352480	100	10 억		766782	N	N	1169	N	00	N
140	20241007	131126	55	60.00	KSQ150		화학	N	N	N	Y	60	N	88500	500	2	0.57	3460069300	38951	56.33	89000	90300	87700	114400	61600	88000	88831.33	7.66	0	3627	91733	89866	88933	87066	86133	89400	86600	10	26400	100	61600	100	1	10013941	8862	28.21	5.12	12	0.39	3137.00	17279.00	141000	20240701	-37.23	46000	20231115	92.39	141000	-37.23	20240701	61000	45.08	20240205	141000	-37.23	20240701	46000	92.39	20231115	0.91	N	352480	100	10 억		766782	N	N	1169	N	00	N
141	20241007	121152	55	60.00	KSQ150		화학	N	N	N	Y	60	N	88300	300	2	0.34	3041898200	34216	49.48	89000	90300	87700	114400	61600	88000	88902.80	7.66	0	1896	91733	89866	88933	87066	86133	89400	86600	10	26400	100	61600	100	1	10013941	8842	28.15	5.11	12	0.34	3137.00	17279.00	141000	20240701	-37.38	46000	20231115	91.96	141000	-37.38	20240701	61000	44.75	20240205	141000	-37.38	20240701	46000	91.96	20231115	0.91	N	352480	100	10 억		766782	N	N	1169	N	00	N
142	20241007	111111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	88400	400	2	0.45	2413430700	27091	39.18	89000	90300	87700	114400	61600	88000	89086.07	7.66	0	731	91733	89866	88933	87066	86133	89400	86600	10	26400	100	61600	100	1	10013941	8852	28.18	5.12	12	0.27	3137.00	17279.00	141000	20240701	-37.30	46000	20231115	92.17	141000	-37.30	20240701	61000	44.92	20240205	141000	-37.30	20240701	46000	92.17	20231115	0.91	N	352480	100	10 억		766782	N	N	1169	N	00	N
143	20241007	101103	55	60.00	KSQ150		화학	N	N	N	Y	60	N	89500	1500	2	1.70	1500476600	16884	24.42	89000	90300	87700	114400	61600	88000	88869.73	7.66	0	2316	91733	89866	88933	87066	86133	89400	86600	10	26400	100	61600	100	1	10013941	8962	28.53	5.18	12	0.17	3137.00	17279.00	141000	20240701	-36.52	46000	20231115	94.57	141000	-36.52	20240701	61000	46.72	20240205	141000	-36.52	20240701	46000	94.57	20231115	0.91	N	352480	100	10 억		766782	N	N	1169	N	00	N
144	20241007	091148	55	60.00	KSQ150		화학	N	N	N	Y	60	N	88100	100	2	0.11	227825200	2573	3.72	89000	89600	87800	114400	61600	88000	88544.58	7.66	0	-987	91733	89866	88933	87066	86133	89400	86600	10	26400	100	61600	100	1	10013941	8822	28.08	5.10	12	0.03	3137.00	17279.00	141000	20240701	-37.52	46000	20231115	91.52	141000	-37.52	20240701	61000	44.43	20240205	141000	-37.52	20240701	46000	91.52	20231115	0.91	N	352480	100	10 억		766782	N	N	1169	N	00	N
145	20241004	161031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	88000	-1200	5	-1.35	6129204200	68700	75.22	90000	90800	88000	115900	62500	89200	89218.01	7.49	0	16833	95066	92132	90566	87632	86066	91350	86850	10	26700	100	62440	100	1	10013941	8812	28.05	5.09	12	0.69	3137.00	17279.00	141000	20240701	-37.59	46000	20231115	91.30	141000	-37.59	20240701	61000	44.26	20240205	141000	-37.59	20240701	46000	91.30	20231115	0.84	N	352480	100	10 억		749710	N	N	1169	N	00	N
146	20241004	151048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	88200	-1000	5	-1.12	5724477600	64109	70.20	90000	90800	88000	115900	62500	89200	89293.00	7.49	0	15825	95066	92132	90566	87632	86066	91350	86850	10	26700	100	62440	100	1	10013941	8832	28.12	5.10	12	0.64	3137.00	17279.00	141000	20240701	-37.45	46000	20231115	91.74	141000	-37.45	20240701	61000	44.59	20240205	141000	-37.45	20240701	46000	91.74	20231115	0.84	N	352480	100	10 억		749710	N	N	1804	N	00	N
147	20241004	141031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	88700	-500	5	-0.56	4404877500	49150	53.82	90000	90800	88500	115900	62500	89200	89621.78	7.49	0	11176	95066	92132	90566	87632	86066	91350	86850	10	26700	100	62440	100	1	10013941	8882	28.28	5.13	12	0.49	3137.00	17279.00	141000	20240701	-37.09	46000	20231115	92.83	141000	-37.09	20240701	61000	45.41	20240205	141000	-37.09	20240701	46000	92.83	20231115	0.84	N	352480	100	10 억		749710	N	N	1804	N	00	N
148	20241004	131046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	89400	200	2	0.22	3595747500	40048	43.85	90000	90800	89100	115900	62500	89200	89787.09	7.49	0	8985	95066	92132	90566	87632	86066	91350	86850	10	26700	100	62440	100	1	10013941	8952	28.50	5.17	12	0.40	3137.00	17279.00	141000	20240701	-36.60	46000	20231115	94.35	141000	-36.60	20240701	61000	46.56	20240205	141000	-36.60	20240701	46000	94.35	20231115	0.84	N	352480	100	10 억		749710	N	N	1804	N	00	N
149	20241004	121042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	89400	200	2	0.22	2915671900	32435	35.51	90000	90800	89100	115900	62500	89200	89894.44	7.49	0	7189	95066	92132	90566	87632	86066	91350	86850	10	26700	100	62440	100	1	10013941	8952	28.50	5.17	12	0.32	3137.00	17279.00	141000	20240701	-36.60	46000	20231115	94.35	141000	-36.60	20240701	61000	46.56	20240205	141000	-36.60	20240701	46000	94.35	20231115	0.84	N	352480	100	10 억		749710	N	N	1804	N	00	N
150	20241004	111034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	90000	800	2	0.90	2237215100	24873	27.23	90000	90800	89100	115900	62500	89200	89947.87	7.49	0	4931	95066	92132	90566	87632	86066	91350	86850	10	26700	100	62440	100	1	10013941	9013	28.69	5.21	12	0.25	3137.00	17279.00	141000	20240701	-36.17	46000	20231115	95.65	141000	-36.17	20240701	61000	47.54	20240205	141000	-36.17	20240701	46000	95.65	20231115	0.84	N	352480	100	10 억		749710	N	N	1804	N	00	N
151	20241004	101038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	89700	500	2	0.56	1510322800	16817	18.41	90000	90800	89100	115900	62500	89200	89812.13	7.49	0	1318	95066	92132	90566	87632	86066	91350	86850	10	26700	100	62440	100	1	10013941	8983	28.59	5.19	12	0.17	3137.00	17279.00	141000	20240701	-36.38	46000	20231115	95.00	141000	-36.38	20240701	61000	47.05	20240205	141000	-36.38	20240701	46000	95.00	20231115	0.84	N	352480	100	10 억		749710	N	N	1804	N	00	N
152	20241004	091042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	90500	1300	2	1.46	419530500	4650	5.09	90000	90800	89600	115900	62500	89200	90239.04	7.49	0	1218	95066	92132	90566	87632	86066	91350	86850	10	26700	100	62440	100	1	10013941	9063	28.85	5.24	12	0.05	3137.00	17279.00	141000	20240701	-35.82	46000	20231115	96.74	141000	-35.82	20240701	61000	48.36	20240205	141000	-35.82	20240701	46000	96.74	20231115	0.84	N	352480	100	10 억		749710	N	N	1804	N	00	N
153	20241002	161030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	89200	-4800	5	-5.11	8184154100	90950	72.97	91500	93500	89000	122200	65800	94000	89985.74	7.59	0	-15474	100600	97300	93700	90400	86800	95500	88600	10	28200	100	65800	100	1	10013941	8932	28.43	5.16	12	0.91	3137.00	17279.00	141000	20240701	-36.74	46000	20231115	93.91	141000	-36.74	20240701	61000	46.23	20240205	141000	-36.74	20240701	46000	93.91	20231115	0.83	N	352480	100	10 억		759595	N	N	1804	N	00	N
154	20241002	151043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	89400	-4600	5	-4.89	7544747000	83785	67.22	91500	93500	89000	122200	65800	94000	90048.85	7.59	0	-12973	100600	97300	93700	90400	86800	95500	88600	10	28200	100	65800	100	1	10013941	8952	28.50	5.17	12	0.84	3137.00	17279.00	141000	20240701	-36.60	46000	20231115	94.35	141000	-36.60	20240701	61000	46.56	20240205	141000	-36.60	20240701	46000	94.35	20231115	0.83	N	352480	100	10 억		759595	N	N	473	N	00	N
155	20241002	141044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	89600	-4400	5	-4.68	6532186100	72464	58.14	91500	93500	89000	122200	65800	94000	90143.83	7.59	0	-12992	100600	97300	93700	90400	86800	95500	88600	10	28200	100	65800	100	1	10013941	8972	28.56	5.19	12	0.72	3137.00	17279.00	141000	20240701	-36.45	46000	20231115	94.78	141000	-36.45	20240701	61000	46.89	20240205	141000	-36.45	20240701	46000	94.78	20231115	0.83	N	352480	100	10 억		759595	N	N	473	N	00	N
156	20241002	131035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	89300	-4700	5	-5.00	5754358400	63752	51.15	91500	93500	89000	122200	65800	94000	90261.56	7.59	0	-13962	100600	97300	93700	90400	86800	95500	88600	10	28200	100	65800	100	1	10013941	8942	28.47	5.17	12	0.64	3137.00	17279.00	141000	20240701	-36.67	46000	20231115	94.13	141000	-36.67	20240701	61000	46.39	20240205	141000	-36.67	20240701	46000	94.13	20231115	0.83	N	352480	100	10 억		759595	N	N	473	N	00	N
157	20241002	121034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	89500	-4500	5	-4.79	5117772200	56646	45.45	91500	93500	89000	122200	65800	94000	90346.51	7.59	0	-14898	100600	97300	93700	90400	86800	95500	88600	10	28200	100	65800	100	1	10013941	8962	28.53	5.18	12	0.57	3137.00	17279.00	141000	20240701	-36.52	46000	20231115	94.57	141000	-36.52	20240701	61000	46.72	20240205	141000	-36.52	20240701	46000	94.57	20231115	0.83	N	352480	100	10 억		759595	N	N	473	N	00	N
158	20241002	111021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	90100	-3900	5	-4.15	3580284500	39477	31.67	91500	93500	89800	122200	65800	94000	90692.84	7.59	0	-11932	100600	97300	93700	90400	86800	95500	88600	10	28200	100	65800	100	1	10013941	9023	28.72	5.21	12	0.39	3137.00	17279.00	141000	20240701	-36.10	46000	20231115	95.87	141000	-36.10	20240701	61000	47.70	20240205	141000	-36.10	20240701	46000	95.87	20231115	0.83	N	352480	100	10 억		759595	N	N	473	N	00	N
159	20241002	101017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	90600	-3400	5	-3.62	2461111700	27109	21.75	91500	93500	89800	122200	65800	94000	90785.66	7.59	0	-9632	100600	97300	93700	90400	86800	95500	88600	10	28200	100	65800	100	1	10013941	9073	28.88	5.24	12	0.27	3137.00	17279.00	141000	20240701	-35.74	46000	20231115	96.96	141000	-35.74	20240701	61000	48.52	20240205	141000	-35.74	20240701	46000	96.96	20231115	0.83	N	352480	100	10 억		759595	N	N	473	N	00	N
160	20241002	091018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	91000	-3000	5	-3.19	643772000	7061	5.67	91500	93400	90500	122200	65800	94000	91172.52	7.59	0	-3114	100600	97300	93700	90400	86800	95500	88600	10	28200	100	65800	100	1	10013941	9113	29.01	5.27	12	0.07	3137.00	17279.00	141000	20240701	-35.46	46000	20231115	97.83	141000	-35.46	20240701	61000	49.18	20240205	141000	-35.46	20240701	46000	97.83	20231115	0.83	N	352480	100	10 억		759595	N	N	473	N	00	N