KissMeData/348370/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

88 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161218	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	174500	8000	2	4.80	48371467200	285007	108.77	166500	174500	165500	216000	116600	166500	169687.83	11.47	33667	172766	169632	167466	164332	162166	168550	163250	104	49500	500	116550	100	1	20754804	36217	-61.84	11.39	12	1.37	-2822.00	15316.00	394500	20240408	-55.77	49300	20231102	253.96	394500	-55.77	20240408	78800	121.45	20240104	394500	-55.77	20240408	49300	253.96	20231102	0.84	N	348370	500	103 억	2381050	N	N	1624	N	N
3	20240731	151236	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	173200	6700	2	4.02	43668375100	257931	98.44	166500	174000	165500	216000	116600	166500	169304.16	11.47	31239	172766	169632	167466	164332	162166	168550	163250	104	49500	500	116550	100	1	20754804	35947	-61.37	11.31	12	1.24	-2822.00	15316.00	394500	20240408	-56.10	49300	20231102	251.32	394500	-56.10	20240408	78800	119.80	20240104	394500	-56.10	20240408	49300	251.32	20231102	0.84	N	348370	500	103 억	2381050	N	N	1905	N	N
4	20240731	141236	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	166700	200	2	0.12	31668014100	187723	71.64	166500	172500	165500	216000	116600	166500	168697.17	11.47	11836	172766	169632	167466	164332	162166	168550	163250	104	49500	500	116550	100	1	20754804	34598	-59.07	10.88	12	0.90	-2822.00	15316.00	394500	20240408	-57.74	49300	20231102	238.13	394500	-57.74	20240408	78800	111.55	20240104	394500	-57.74	20240408	49300	238.13	20231102	0.84	N	348370	500	103 억	2381050	N	N	1905	N	N
5	20240731	131231	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	167900	1400	2	0.84	29326252300	173720	66.30	166500	172500	165500	216000	116600	166500	168815.31	11.47	11336	172766	169632	167466	164332	162166	168550	163250	104	49500	500	116550	100	1	20754804	34847	-59.50	10.96	12	0.84	-2822.00	15316.00	394500	20240408	-57.44	49300	20231102	240.57	394500	-57.44	20240408	78800	113.07	20240104	394500	-57.44	20240408	49300	240.57	20231102	0.84	N	348370	500	103 억	2381050	N	N	1905	N	N
6	20240731	121230	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	167400	900	2	0.54	27146535300	160747	61.35	166500	172500	165500	216000	116600	166500	168879.59	11.47	11500	172766	169632	167466	164332	162166	168550	163250	104	49500	500	116550	100	1	20754804	34744	-59.32	10.93	12	0.77	-2822.00	15316.00	394500	20240408	-57.57	49300	20231102	239.55	394500	-57.57	20240408	78800	112.44	20240104	394500	-57.57	20240408	49300	239.55	20231102	0.84	N	348370	500	103 억	2381050	N	N	1905	N	N
7	20240731	111233	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	167000	500	2	0.30	24833174100	146880	56.06	166500	172500	165500	216000	116600	166500	169073.77	11.47	14756	172766	169632	167466	164332	162166	168550	163250	104	49500	500	116550	100	1	20754804	34661	-59.18	10.90	12	0.71	-2822.00	15316.00	394500	20240408	-57.67	49300	20231102	238.74	394500	-57.67	20240408	78800	111.93	20240104	394500	-57.67	20240408	49300	238.74	20231102	0.84	N	348370	500	103 억	2381050	N	N	1905	N	N
8	20240731	101230	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	170300	3800	2	2.28	19485752300	115017	43.89	166500	172500	165500	216000	116600	166500	169420.04	11.47	20744	172766	169632	167466	164332	162166	168550	163250	104	49500	500	116550	100	1	20754804	35345	-60.35	11.12	12	0.55	-2822.00	15316.00	394500	20240408	-56.83	49300	20231102	245.44	394500	-56.83	20240408	78800	116.12	20240104	394500	-56.83	20240408	49300	245.44	20231102	0.84	N	348370	500	103 억	2381050	N	N	1905	N	N
9	20240731	091228	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	166600	100	2	0.06	3744483400	22488	8.58	166500	168100	165500	216000	116600	166500	166510.36	11.47	922	172766	169632	167466	164332	162166	168550	163250	104	49500	500	116550	100	1	20754804	34578	-59.04	10.88	12	0.11	-2822.00	15316.00	394500	20240408	-57.77	49300	20231102	237.93	394500	-57.77	20240408	78800	111.42	20240104	394500	-57.77	20240408	49300	237.93	20231102	0.84	N	348370	500	103 억	2381050	N	N	1905	N	N
10	20240730	161158	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	166500	-200	5	-0.12	43353432900	258984	67.30	167300	170600	165300	216500	116700	166700	167399.98	11.39	-161	180700	173700	169900	162900	159100	171800	161000	104	49800	500	116690	100	1	20754804	34557	-59.00	10.87	12	1.25	-2822.00	15316.00	394500	20240408	-57.79	49300	20231102	237.73	394500	-57.79	20240408	78800	111.29	20240104	394500	-57.79	20240408	49300	237.73	20231102	0.86	N	348370	500	103 억	2363309	N	N	1905	N	N
11	20240730	151223	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	167500	800	2	0.48	41621095900	248597	64.60	167300	170600	165300	216500	116700	166700	167423.97	11.39	-3063	180700	173700	169900	162900	159100	171800	161000	104	49800	500	116690	100	1	20754804	34764	-59.36	10.94	12	1.20	-2822.00	15316.00	394500	20240408	-57.54	49300	20231102	239.76	394500	-57.54	20240408	78800	112.56	20240104	394500	-57.54	20240408	49300	239.76	20231102	0.86	N	348370	500	103 억	2363309	N	N	772	N	N
12	20240730	141207	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	167500	800	2	0.48	37916662900	226447	58.85	167300	170600	165300	216500	116700	166700	167441.67	11.39	-2954	180700	173700	169900	162900	159100	171800	161000	104	49800	500	116690	100	1	20754804	34764	-59.36	10.94	12	1.09	-2822.00	15316.00	394500	20240408	-57.54	49300	20231102	239.76	394500	-57.54	20240408	78800	112.56	20240104	394500	-57.54	20240408	49300	239.76	20231102	0.86	N	348370	500	103 억	2363309	N	N	772	N	N
13	20240730	131214	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	166400	-300	5	-0.18	33732153300	201490	52.36	167300	170600	165300	216500	116700	166700	167413.54	11.39	-9906	180700	173700	169900	162900	159100	171800	161000	104	49800	500	116690	100	1	20754804	34536	-58.97	10.86	12	0.97	-2822.00	15316.00	394500	20240408	-57.82	49300	20231102	237.53	394500	-57.82	20240408	78800	111.17	20240104	394500	-57.82	20240408	49300	237.53	20231102	0.86	N	348370	500	103 억	2363309	N	N	772	N	N
14	20240730	121205	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	167100	400	2	0.24	31082388400	185605	48.23	167300	170600	165300	216500	116700	166700	167465.25	11.39	-6172	180700	173700	169900	162900	159100	171800	161000	104	49800	500	116690	100	1	20754804	34681	-59.21	10.91	12	0.89	-2822.00	15316.00	394500	20240408	-57.64	49300	20231102	238.95	394500	-57.64	20240408	78800	112.06	20240104	394500	-57.64	20240408	49300	238.95	20231102	0.86	N	348370	500	103 억	2363309	N	N	772	N	N
15	20240730	111214	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	168000	1300	2	0.78	27846605700	166316	43.22	167300	170600	165300	216500	116700	166700	167431.91	11.39	-2067	180700	173700	169900	162900	159100	171800	161000	104	49800	500	116690	100	1	20754804	34868	-59.53	10.97	12	0.80	-2822.00	15316.00	394500	20240408	-57.41	49300	20231102	240.77	394500	-57.41	20240408	78800	113.20	20240104	394500	-57.41	20240408	49300	240.77	20231102	0.86	N	348370	500	103 억	2363309	N	N	772	N	N
16	20240730	101223	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	165700	-1000	5	-0.60	15067650700	90462	23.51	167300	168400	165300	216500	116700	166700	166563.32	11.39	-11572	180700	173700	169900	162900	159100	171800	161000	104	49800	500	116690	100	1	20754804	34391	-58.72	10.82	12	0.44	-2822.00	15316.00	394500	20240408	-58.00	49300	20231102	236.11	394500	-58.00	20240408	78800	110.28	20240104	394500	-58.00	20240408	49300	236.11	20231102	0.86	N	348370	500	103 억	2363309	N	N	772	N	N
17	20240730	091225	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	167100	400	2	0.24	5327054200	31926	8.30	167300	168400	165300	216500	116700	166700	166856.30	11.39	-6426	180700	173700	169900	162900	159100	171800	161000	104	49800	500	116690	100	1	20754804	34681	-59.21	10.91	12	0.15	-2822.00	15316.00	394500	20240408	-57.64	49300	20231102	238.95	394500	-57.64	20240408	78800	112.06	20240104	394500	-57.64	20240408	49300	238.95	20231102	0.86	N	348370	500	103 억	2363309	N	N	772	N	N
18	20240729	161158	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	166700	-3600	5	-2.11	64243659900	380495	91.94	170500	176900	166100	221000	119300	170300	168844.73	11.28	25086	187433	178866	173433	164866	159433	176150	162150	104	50700	500	119210	100	1	20754804	34598	-59.07	10.88	12	1.83	-2822.00	15316.00	394500	20240408	-57.74	49300	20231102	238.13	394500	-57.74	20240408	78800	111.55	20240104	394500	-57.74	20240408	49300	238.13	20231102	0.88	N	348370	500	103 억	2341144	N	N	772	N	N
19	20240729	151214	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	166700	-3600	5	-2.11	61626148100	364797	88.15	170500	176900	166100	221000	119300	170300	168931.89	11.28	23880	187433	178866	173433	164866	159433	176150	162150	104	50700	500	119210	100	1	20754804	34598	-59.07	10.88	12	1.76	-2822.00	15316.00	394500	20240408	-57.74	49300	20231102	238.13	394500	-57.74	20240408	78800	111.55	20240104	394500	-57.74	20240408	49300	238.13	20231102	0.88	N	348370	500	103 억	2341144	N	N	1012	N	N
20	20240729	141222	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	168000	-2300	5	-1.35	54513272100	322279	77.88	170500	176900	166100	221000	119300	170300	169148.53	11.28	18689	187433	178866	173433	164866	159433	176150	162150	104	50700	500	119210	100	1	20754804	34868	-59.53	10.97	12	1.55	-2822.00	15316.00	394500	20240408	-57.41	49300	20231102	240.77	394500	-57.41	20240408	78800	113.20	20240104	394500	-57.41	20240408	49300	240.77	20231102	0.88	N	348370	500	103 억	2341144	N	N	1012	N	N
21	20240729	131219	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	169200	-1100	5	-0.65	49816842700	294427	71.15	170500	176900	166100	221000	119300	170300	169198.48	11.28	11182	187433	178866	173433	164866	159433	176150	162150	104	50700	500	119210	100	1	20754804	35117	-59.96	11.05	12	1.42	-2822.00	15316.00	394500	20240408	-57.11	49300	20231102	243.20	394500	-57.11	20240408	78800	114.72	20240104	394500	-57.11	20240408	49300	243.20	20231102	0.88	N	348370	500	103 억	2341144	N	N	1012	N	N
22	20240729	121220	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	166500	-3800	5	-2.23	43940451000	259369	62.67	170500	176900	166100	221000	119300	170300	169412.14	11.28	5636	187433	178866	173433	164866	159433	176150	162150	104	50700	500	119210	100	1	20754804	34557	-59.00	10.87	12	1.25	-2822.00	15316.00	394500	20240408	-57.79	49300	20231102	237.73	394500	-57.79	20240408	78800	111.29	20240104	394500	-57.79	20240408	49300	237.73	20231102	0.88	N	348370	500	103 억	2341144	N	N	1012	N	N
23	20240729	111206	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	166700	-3600	5	-2.11	38231089400	225056	54.38	170500	176900	166100	221000	119300	170300	169873.26	11.28	-572	187433	178866	173433	164866	159433	176150	162150	104	50700	500	119210	100	1	20754804	34598	-59.07	10.88	12	1.08	-2822.00	15316.00	394500	20240408	-57.74	49300	20231102	238.13	394500	-57.74	20240408	78800	111.55	20240104	394500	-57.74	20240408	49300	238.13	20231102	0.88	N	348370	500	103 억	2341144	N	N	1012	N	N
24	20240729	101204	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	169900	-400	5	-0.23	26229521100	153416	37.07	170500	176900	167000	221000	119300	170300	170970.88	11.28	9686	187433	178866	173433	164866	159433	176150	162150	104	50700	500	119210	100	1	20754804	35262	-60.21	11.09	12	0.74	-2822.00	15316.00	394500	20240408	-56.93	49300	20231102	244.62	394500	-56.93	20240408	78800	115.61	20240104	394500	-56.93	20240408	49300	244.62	20231102	0.88	N	348370	500	103 억	2341144	N	N	1012	N	N
25	20240729	091202	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	168200	-2100	5	-1.23	12427682000	72581	17.54	170500	176900	167000	221000	119300	170300	171227.80	11.28	7687	187433	178866	173433	164866	159433	176150	162150	104	50700	500	119210	100	1	20754804	34910	-59.60	10.98	12	0.35	-2822.00	15316.00	394500	20240408	-57.36	49300	20231102	241.18	394500	-57.36	20240408	78800	113.45	20240104	394500	-57.36	20240408	49300	241.18	20231102	0.88	N	348370	500	103 억	2341144	N	N	1012	N	N
26	20240726	161145	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	170300	-8000	5	-4.49	70634306300	409592	120.71	181000	182000	168000	231500	124900	178300	172456.76	11.11	42194	189500	183900	178200	172600	166900	186700	175400	104	53200	500	124810	100	1	20754804	35345	-60.35	11.12	12	1.97	-2822.00	15316.00	394500	20240408	-56.83	49300	20231102	245.44	394500	-56.83	20240408	78800	116.12	20240104	394500	-56.83	20240408	49300	245.44	20231102	0.90	N	348370	500	103 억	2305554	N	N	1012	N	N
27	20240726	151157	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	172100	-6200	5	-3.48	65589620500	380034	112.00	181000	182000	168000	231500	124900	178300	172588.82	11.11	30836	189500	183900	178200	172600	166900	186700	175400	104	53200	500	124810	100	1	20754804	35719	-60.99	11.24	12	1.83	-2822.00	15316.00	394500	20240408	-56.38	49300	20231102	249.09	394500	-56.38	20240408	78800	118.40	20240104	394500	-56.38	20240408	49300	249.09	20231102	0.90	N	348370	500	103 억	2305554	N	N	1793	N	N
28	20240726	141157	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	169000	-9300	5	-5.22	55328448200	320053	94.32	181000	182000	168000	231500	124900	178300	172872.77	11.11	15406	189500	183900	178200	172600	166900	186700	175400	104	53200	500	124810	100	1	20754804	35076	-59.89	11.03	12	1.54	-2822.00	15316.00	394500	20240408	-57.16	49300	20231102	242.80	394500	-57.16	20240408	78800	114.47	20240104	394500	-57.16	20240408	49300	242.80	20231102	0.90	N	348370	500	103 억	2305554	N	N	1793	N	N
29	20240726	131158	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	170300	-8000	5	-4.49	38576999200	221194	65.19	181000	182000	170300	231500	124900	178300	174403.46	11.11	-1870	189500	183900	178200	172600	166900	186700	175400	104	53200	500	124810	100	1	20754804	35345	-60.35	11.12	12	1.07	-2822.00	15316.00	394500	20240408	-56.83	49300	20231102	245.44	394500	-56.83	20240408	78800	116.12	20240104	394500	-56.83	20240408	49300	245.44	20231102	0.90	N	348370	500	103 억	2305554	N	N	1793	N	N
30	20240726	121203	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	171500	-6800	5	-3.81	29517725500	168327	49.61	181000	182000	171300	231500	124900	178300	175359.42	11.11	-9068	189500	183900	178200	172600	166900	186700	175400	104	53200	500	124810	100	1	20754804	35594	-60.77	11.20	12	0.81	-2822.00	15316.00	394500	20240408	-56.53	49300	20231102	247.87	394500	-56.53	20240408	78800	117.64	20240104	394500	-56.53	20240408	49300	247.87	20231102	0.90	N	348370	500	103 억	2305554	N	N	1793	N	N
31	20240726	111202	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	174700	-3600	5	-2.02	20199825100	114400	33.71	181000	182000	173800	231500	124900	178300	176571.90	11.11	-10206	189500	183900	178200	172600	166900	186700	175400	104	53200	500	124810	100	1	20754804	36259	-61.91	11.41	12	0.55	-2822.00	15316.00	394500	20240408	-55.72	49300	20231102	254.36	394500	-55.72	20240408	78800	121.70	20240104	394500	-55.72	20240408	49300	254.36	20231102	0.90	N	348370	500	103 억	2305554	N	N	1793	N	N
32	20240726	101155	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	177000	-1300	5	-0.73	13973475000	78775	23.22	181000	182000	175100	231500	124900	178300	177384.64	11.11	-8812	189500	183900	178200	172600	166900	186700	175400	104	53200	500	124810	100	1	20754804	36736	-62.72	11.56	12	0.38	-2822.00	15316.00	394500	20240408	-55.13	49300	20231102	259.03	394500	-55.13	20240408	78800	124.62	20240104	394500	-55.13	20240408	49300	259.03	20231102	0.90	N	348370	500	103 억	2305554	N	N	1793	N	N
33	20240726	091154	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	178100	-200	5	-0.11	4031202500	22464	6.62	181000	182000	177000	231500	124900	178300	179451.68	11.11	-7653	189500	183900	178200	172600	166900	186700	175400	104	53200	500	124810	100	1	20754804	36964	-63.11	11.63	12	0.11	-2822.00	15316.00	394500	20240408	-54.85	49300	20231102	261.26	394500	-54.85	20240408	78800	126.02	20240104	394500	-54.85	20240408	49300	261.26	20231102	0.90	N	348370	500	103 억	2305554	N	N	1793	N	N
34	20240725	161152	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	178300	-3500	5	-1.93	59374331300	336150	119.86	175000	183800	172500	236000	127300	181800	176627.16	11.03	30104	197133	189466	184733	177066	172333	187100	174700	104	54200	500	127260	100	1	20754804	37006	-63.18	11.64	12	1.62	-2822.00	15316.00	394500	20240408	-54.80	49300	20231102	261.66	394500	-54.80	20240408	78800	126.27	20240104	394500	-54.80	20240408	49300	261.66	20231102	0.92	N	348370	500	103 억	2289234	N	N	1771	N	N
35	20240725	151206	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	177800	-4000	5	-2.20	57852592700	327614	116.82	175000	183800	172500	236000	127300	181800	176586.01	11.03	30156	197133	189466	184733	177066	172333	187100	174700	104	54200	500	127260	100	1	20754804	36902	-63.00	11.61	12	1.58	-2822.00	15316.00	394500	20240408	-54.93	49300	20231102	260.65	394500	-54.93	20240408	78800	125.63	20240104	394500	-54.93	20240408	49300	260.65	20231102	0.92	N	348370	500	103 억	2289234	N	N	1086	N	N
36	20240725	141201	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	179800	-2000	5	-1.10	53264120300	301929	107.66	175000	183800	172500	236000	127300	181800	176410.88	11.03	28895	197133	189466	184733	177066	172333	187100	174700	104	54200	500	127260	100	1	20754804	37317	-63.71	11.74	12	1.45	-2822.00	15316.00	394500	20240408	-54.42	49300	20231102	264.71	394500	-54.42	20240408	78800	128.17	20240104	394500	-54.42	20240408	49300	264.71	20231102	0.92	N	348370	500	103 억	2289234	N	N	1086	N	N
37	20240725	131154	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	178800	-3000	5	-1.65	47041061900	267481	95.38	175000	180400	172500	236000	127300	181800	175864.62	11.03	26644	197133	189466	184733	177066	172333	187100	174700	104	54200	500	127260	100	1	20754804	37110	-63.36	11.67	12	1.29	-2822.00	15316.00	394500	20240408	-54.68	49300	20231102	262.68	394500	-54.68	20240408	78800	126.90	20240104	394500	-54.68	20240408	49300	262.68	20231102	0.92	N	348370	500	103 억	2289234	N	N	1086	N	N
38	20240725	121159	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	178600	-3200	5	-1.76	43373078500	246915	88.04	175000	180400	172500	236000	127300	181800	175657.37	11.03	26543	197133	189466	184733	177066	172333	187100	174700	104	54200	500	127260	100	1	20754804	37068	-63.29	11.66	12	1.19	-2822.00	15316.00	394500	20240408	-54.73	49300	20231102	262.27	394500	-54.73	20240408	78800	126.65	20240104	394500	-54.73	20240408	49300	262.27	20231102	0.92	N	348370	500	103 억	2289234	N	N	1086	N	N
39	20240725	111158	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	178300	-3500	5	-1.93	35737258100	204162	72.80	175000	179500	172500	236000	127300	181800	175040.19	11.03	30998	197133	189466	184733	177066	172333	187100	174700	104	54200	500	127260	100	1	20754804	37006	-63.18	11.64	12	0.98	-2822.00	15316.00	394500	20240408	-54.80	49300	20231102	261.66	394500	-54.80	20240408	78800	126.27	20240104	394500	-54.80	20240408	49300	261.66	20231102	0.92	N	348370	500	103 억	2289234	N	N	1086	N	N
40	20240725	101150	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	173400	-8400	5	-4.62	25713974000	146649	52.29	175000	179500	172500	236000	127300	181800	175339.09	11.03	23502	197133	189466	184733	177066	172333	187100	174700	104	54200	500	127260	100	1	20754804	35989	-61.45	11.32	12	0.71	-2822.00	15316.00	394500	20240408	-56.05	49300	20231102	251.72	394500	-56.05	20240408	78800	120.05	20240104	394500	-56.05	20240408	49300	251.72	20231102	0.92	N	348370	500	103 억	2289234	N	N	1086	N	N
41	20240725	091146	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	177000	-4800	5	-2.64	7487845600	42391	15.12	175000	179500	174900	236000	127300	181800	176624.93	11.03	12740	197133	189466	184733	177066	172333	187100	174700	104	54200	500	127260	100	1	20754804	36736	-62.72	11.56	12	0.20	-2822.00	15316.00	394500	20240408	-55.13	49300	20231102	259.03	394500	-55.13	20240408	78800	124.62	20240104	394500	-55.13	20240408	49300	259.03	20231102	0.92	N	348370	500	103 억	2289234	N	N	1086	N	N
42	20240724	161143	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	181800	-7000	5	-3.71	51258875200	275294	94.45	187700	192400	180000	245000	132200	188800	186208.84	10.99	8595	198133	193466	190333	185666	182533	195800	188000	104	56200	500	132160	100	1	20754804	37732	-64.42	11.87	12	1.33	-2822.00	15316.00	394500	20240408	-53.92	49300	20231102	268.76	394500	-53.92	20240408	78800	130.71	20240104	394500	-53.92	20240408	49300	268.76	20231102	0.91	N	348370	500	103 억	2280398	N	N	1056	N	N
43	20240724	151201	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	181700	-7100	5	-3.76	48033435100	257546	88.37	187700	192400	180000	245000	132200	188800	186502.29	10.99	6518	198133	193466	190333	185666	182533	195800	188000	104	56200	500	132160	100	1	20754804	37711	-64.39	11.86	12	1.24	-2822.00	15316.00	394500	20240408	-53.94	49300	20231102	268.56	394500	-53.94	20240408	78800	130.58	20240104	394500	-53.94	20240408	49300	268.56	20231102	0.91	N	348370	500	103 억	2280398	N	N	1581	N	N
44	20240724	141155	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	184700	-4100	5	-2.17	33231991400	176519	60.56	187700	192400	184500	245000	132200	188800	188262.29	10.99	-6101	198133	193466	190333	185666	182533	195800	188000	104	56200	500	132160	100	1	20754804	38334	-65.45	12.06	12	0.85	-2822.00	15316.00	394500	20240408	-53.18	49300	20231102	274.65	394500	-53.18	20240408	78800	134.39	20240104	394500	-53.18	20240408	49300	274.65	20231102	0.91	N	348370	500	103 억	2280398	N	N	1581	N	N
45	20240724	131201	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	187200	-1600	5	-0.85	27213994200	144101	49.44	187700	192400	184600	245000	132200	188800	188853.69	10.99	-2949	198133	193466	190333	185666	182533	195800	188000	104	56200	500	132160	100	1	20754804	38853	-66.34	12.22	12	0.69	-2822.00	15316.00	394500	20240408	-52.55	49300	20231102	279.72	394500	-52.55	20240408	78800	137.56	20240104	394500	-52.55	20240408	49300	279.72	20231102	0.91	N	348370	500	103 억	2280398	N	N	1581	N	N
46	20240724	121159	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	188400	-400	5	-0.21	24236724200	128229	44.00	187700	192400	184600	245000	132200	188800	189011.63	10.99	4620	198133	193466	190333	185666	182533	195800	188000	104	56200	500	132160	100	1	20754804	39102	-66.76	12.30	12	0.62	-2822.00	15316.00	394500	20240408	-52.24	49300	20231102	282.15	394500	-52.24	20240408	78800	139.09	20240104	394500	-52.24	20240408	49300	282.15	20231102	0.91	N	348370	500	103 억	2280398	N	N	1581	N	N
47	20240724	111157	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	188700	-100	5	-0.05	21116854500	111660	38.31	187700	192400	184600	245000	132200	188800	189118.09	10.99	7670	198133	193466	190333	185666	182533	195800	188000	104	56200	500	132160	100	1	20754804	39164	-66.87	12.32	12	0.54	-2822.00	15316.00	394500	20240408	-52.17	49300	20231102	282.76	394500	-52.17	20240408	78800	139.47	20240104	394500	-52.17	20240408	49300	282.76	20231102	0.91	N	348370	500	103 억	2280398	N	N	1581	N	N
48	20240724	101224	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189400	600	2	0.32	17801921600	94083	32.28	187700	192400	184600	245000	132200	188800	189216.07	10.99	10371	198133	193466	190333	185666	182533	195800	188000	104	56200	500	132160	100	1	20754804	39310	-67.12	12.37	12	0.45	-2822.00	15316.00	394500	20240408	-51.99	49300	20231102	284.18	394500	-51.99	20240408	78800	140.36	20240104	394500	-51.99	20240408	49300	284.18	20231102	0.91	N	348370	500	103 억	2280398	N	N	1581	N	N
49	20240724	091146	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	188700	-100	5	-0.05	6452196500	34411	11.81	187700	191400	184600	245000	132200	188800	187495.36	10.99	-4119	198133	193466	190333	185666	182533	195800	188000	104	56200	500	132160	100	1	20754804	39164	-66.87	12.32	12	0.17	-2822.00	15316.00	394500	20240408	-52.17	49300	20231102	282.76	394500	-52.17	20240408	78800	139.47	20240104	394500	-52.17	20240408	49300	282.76	20231102	0.91	N	348370	500	103 억	2280398	N	N	1581	N	N
50	20240723	161137	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	188800	2900	2	1.56	55219911400	289264	56.11	188100	195000	187200	241500	130200	185900	190904.28	10.93	11009	205633	195766	189433	179566	173233	192600	176400	104	55600	500	130130	100	1	20754804	39185	-66.90	12.33	12	1.39	-2822.00	15316.00	394500	20240408	-52.14	49300	20231102	282.96	394500	-52.14	20240408	78800	139.59	20240104	394500	-52.14	20240408	49300	282.96	20231102	0.88	N	348370	500	103 억	2268981	N	N	1551	N	N
51	20240723	151206	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189200	3300	2	1.78	52628181400	275541	53.45	188100	195000	187200	241500	130200	185900	191002.77	10.93	16835	205633	195766	189433	179566	173233	192600	176400	104	55600	500	130130	100	1	20754804	39268	-67.04	12.35	12	1.33	-2822.00	15316.00	394500	20240408	-52.04	49300	20231102	283.77	394500	-52.04	20240408	78800	140.10	20240104	394500	-52.04	20240408	49300	283.77	20231102	0.88	N	348370	500	103 억	2268981	N	N	1294	N	N
52	20240723	141141	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189700	3800	2	2.04	48100424100	251716	48.82	188100	195000	187200	241500	130200	185900	191093.75	10.93	19680	205633	195766	189433	179566	173233	192600	176400	104	55600	500	130130	100	1	20754804	39372	-67.22	12.39	12	1.21	-2822.00	15316.00	394500	20240408	-51.91	49300	20231102	284.79	394500	-51.91	20240408	78800	140.74	20240104	394500	-51.91	20240408	49300	284.79	20231102	0.88	N	348370	500	103 억	2268981	N	N	1294	N	N
53	20240723	131137	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	191400	5500	2	2.96	44424918900	232376	45.07	188100	195000	187200	241500	130200	185900	191180.95	10.93	20707	205633	195766	189433	179566	173233	192600	176400	104	55600	500	130130	100	1	20754804	39725	-67.82	12.50	12	1.12	-2822.00	15316.00	394500	20240408	-51.48	49300	20231102	288.24	394500	-51.48	20240408	78800	142.89	20240104	394500	-51.48	20240408	49300	288.24	20231102	0.88	N	348370	500	103 억	2268981	N	N	1294	N	N
54	20240723	121146	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189500	3600	2	1.94	40850242600	213581	41.43	188100	195000	187200	241500	130200	185900	191267.97	10.93	16062	205633	195766	189433	179566	173233	192600	176400	104	55600	500	130130	100	1	20754804	39330	-67.15	12.37	12	1.03	-2822.00	15316.00	394500	20240408	-51.96	49300	20231102	284.38	394500	-51.96	20240408	78800	140.48	20240104	394500	-51.96	20240408	49300	284.38	20231102	0.88	N	348370	500	103 억	2268981	N	N	1294	N	N
55	20240723	111143	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189600	3700	2	1.99	38449605600	200869	38.96	188100	195000	187200	241500	130200	185900	191421.24	10.93	19096	205633	195766	189433	179566	173233	192600	176400	104	55600	500	130130	100	1	20754804	39351	-67.19	12.38	12	0.97	-2822.00	15316.00	394500	20240408	-51.94	49300	20231102	284.58	394500	-51.94	20240408	78800	140.61	20240104	394500	-51.94	20240408	49300	284.58	20231102	0.88	N	348370	500	103 억	2268981	N	N	1294	N	N
56	20240723	101139	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	188500	2600	2	1.40	31183592800	162411	31.50	188100	195000	188100	241500	130200	185900	192010.93	10.93	25305	205633	195766	189433	179566	173233	192600	176400	104	55600	500	130130	100	1	20754804	39123	-66.80	12.31	12	0.78	-2822.00	15316.00	394500	20240408	-52.22	49300	20231102	282.35	394500	-52.22	20240408	78800	139.21	20240104	394500	-52.22	20240408	49300	282.35	20231102	0.88	N	348370	500	103 억	2268981	N	N	1294	N	N
57	20240723	091152	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	194100	8200	2	4.41	10828499300	56467	10.95	188100	194100	188100	241500	130200	185900	191785.52	10.93	24251	205633	195766	189433	179566	173233	192600	176400	104	55600	500	130130	100	1	20754804	40285	-68.78	12.67	12	0.27	-2822.00	15316.00	394500	20240408	-50.80	49300	20231102	293.71	394500	-50.80	20240408	78800	146.32	20240104	394500	-50.80	20240408	49300	293.71	20231102	0.88	N	348370	500	103 억	2268981	N	N	1294	N	N
58	20240722	161130	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	185900	-5000	5	-2.62	97898138900	511256	65.02	192000	199300	183100	248000	133700	190900	191493.51	11.24	-62136	204500	197700	190100	183300	175700	201100	186700	104	57100	500	133630	100	1	20754804	38583	-65.88	12.14	12	2.46	-2822.00	15316.00	394500	20240408	-52.88	49300	20231102	277.08	394500	-52.88	20240408	78800	135.91	20240104	394500	-52.88	20240408	49300	277.08	20231102	0.86	N	348370	500	103 억	2331958	N	N	1250	N	N
59	20240722	151142	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	186600	-4300	5	-2.25	94301227800	491956	62.57	192000	199300	183100	248000	133700	190900	191686.42	11.24	-65163	204500	197700	190100	183300	175700	201100	186700	104	57100	500	133630	100	1	20754804	38728	-66.12	12.18	12	2.37	-2822.00	15316.00	394500	20240408	-52.70	49300	20231102	278.50	394500	-52.70	20240408	78800	136.80	20240104	394500	-52.70	20240408	49300	278.50	20231102	0.86	N	348370	500	103 억	2331958	N	N	1954	N	N
60	20240722	141150	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	186100	-4800	5	-2.51	86732357500	451483	57.42	192000	199300	183100	248000	133700	190900	192105.67	11.24	-61998	204500	197700	190100	183300	175700	201100	186700	104	57100	500	133630	100	1	20754804	38625	-65.95	12.15	12	2.18	-2822.00	15316.00	394500	20240408	-52.83	49300	20231102	277.48	394500	-52.83	20240408	78800	136.17	20240104	394500	-52.83	20240408	49300	277.48	20231102	0.86	N	348370	500	103 억	2331958	N	N	1954	N	N
61	20240722	131145	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	186800	-4100	5	-2.15	81189936200	421762	53.64	192000	199300	183100	248000	133700	190900	192502.05	11.24	-59720	204500	197700	190100	183300	175700	201100	186700	104	57100	500	133630	100	1	20754804	38770	-66.19	12.20	12	2.03	-2822.00	15316.00	394500	20240408	-52.65	49300	20231102	278.90	394500	-52.65	20240408	78800	137.06	20240104	394500	-52.65	20240408	49300	278.90	20231102	0.86	N	348370	500	103 억	2331958	N	N	1954	N	N
62	20240722	121143	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	187200	-3700	5	-1.94	70431162300	363793	46.27	192000	199300	187000	248000	133700	190900	193602.84	11.24	-58950	204500	197700	190100	183300	175700	201100	186700	104	57100	500	133630	100	1	20754804	38853	-66.34	12.22	12	1.75	-2822.00	15316.00	394500	20240408	-52.55	49300	20231102	279.72	394500	-52.55	20240408	78800	137.56	20240104	394500	-52.55	20240408	49300	279.72	20231102	0.86	N	348370	500	103 억	2331958	N	N	1954	N	N
63	20240722	111140	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	190200	-700	5	-0.37	61040198500	313992	39.93	192000	199300	188900	248000	133700	190900	194401.29	11.24	-41795	204500	197700	190100	183300	175700	201100	186700	104	57100	500	133630	100	1	20754804	39476	-67.40	12.42	12	1.51	-2822.00	15316.00	394500	20240408	-51.79	49300	20231102	285.80	394500	-51.79	20240408	78800	141.37	20240104	394500	-51.79	20240408	49300	285.80	20231102	0.86	N	348370	500	103 억	2331958	N	N	1954	N	N
64	20240722	101140	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	191300	400	2	0.21	53895185800	276579	35.18	192000	199300	188900	248000	133700	190900	194864.65	11.24	-32770	204500	197700	190100	183300	175700	201100	186700	104	57100	500	133630	100	1	20754804	39704	-67.79	12.49	12	1.33	-2822.00	15316.00	394500	20240408	-51.51	49300	20231102	288.03	394500	-51.51	20240408	78800	142.77	20240104	394500	-51.51	20240408	49300	288.03	20231102	0.86	N	348370	500	103 억	2331958	N	N	1954	N	N
65	20240722	091143	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	198100	7200	2	3.77	19644614800	100125	12.73	192000	199300	192000	248000	133700	190900	196204.71	11.24	-3323	204500	197700	190100	183300	175700	201100	186700	104	57100	500	133630	100	1	20754804	41115	-70.20	12.93	12	0.48	-2822.00	15316.00	394500	20240408	-49.78	49300	20231102	301.83	394500	-49.78	20240408	78800	151.40	20240104	394500	-49.78	20240408	49300	301.83	20231102	0.86	N	348370	500	103 억	2331958	N	N	1954	N	N
66	20240719	161112	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	190900	11100	2	6.17	147782749400	778957	88.07	185000	196900	182500	233500	125900	179800	189723.24	11.67	-44236	197666	188732	179966	171032	162266	193200	175500	102	53700	500	125860	100	1	20330547	38811	-67.65	12.46	12	3.83	-2822.00	15316.00	394500	20240408	-51.61	49300	20231102	287.22	394500	-51.61	20240408	78800	142.26	20240104	394500	-51.61	20240408	49300	287.22	20231102	0.88	N	348370	500	101 억	2371678	N	N	1942	N	N
67	20240719	151124	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	190300	10500	2	5.84	142295652800	750219	84.82	185000	196900	182500	233500	125900	179800	189678.21	11.67	-45039	197666	188732	179966	171032	162266	193200	175500	102	53700	500	125860	100	1	20330547	38689	-67.43	12.42	12	3.69	-2822.00	15316.00	394500	20240408	-51.76	49300	20231102	286.00	394500	-51.76	20240408	78800	141.50	20240104	394500	-51.76	20240408	49300	286.00	20231102	0.88	N	348370	500	101 억	2371678	N	N	1111	N	N
68	20240719	141126	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189200	9400	2	5.23	128673254600	678093	76.67	185000	196900	182500	233500	125900	179800	189764.29	11.67	-33275	197666	188732	179966	171032	162266	193200	175500	102	53700	500	125860	100	1	20330547	38465	-67.04	12.35	12	3.34	-2822.00	15316.00	394500	20240408	-52.04	49300	20231102	283.77	394500	-52.04	20240408	78800	140.10	20240104	394500	-52.04	20240408	49300	283.77	20231102	0.88	N	348370	500	101 억	2371678	N	N	1111	N	N
69	20240719	131117	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	187300	7500	2	4.17	117752327100	620148	70.12	185000	196900	182500	233500	125900	179800	189885.26	11.67	-31052	197666	188732	179966	171032	162266	193200	175500	102	53700	500	125860	100	1	20330547	38079	-66.37	12.23	12	3.05	-2822.00	15316.00	394500	20240408	-52.52	49300	20231102	279.92	394500	-52.52	20240408	78800	137.69	20240104	394500	-52.52	20240408	49300	279.92	20231102	0.88	N	348370	500	101 억	2371678	N	N	1111	N	N
70	20240719	121115	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	184700	4900	2	2.73	110936626900	583644	65.99	185000	196900	182500	233500	125900	179800	190083.95	11.67	-30509	197666	188732	179966	171032	162266	193200	175500	102	53700	500	125860	100	1	20330547	37551	-65.45	12.06	12	2.87	-2822.00	15316.00	394500	20240408	-53.18	49300	20231102	274.65	394500	-53.18	20240408	78800	134.39	20240104	394500	-53.18	20240408	49300	274.65	20231102	0.88	N	348370	500	101 억	2371678	N	N	1111	N	N
71	20240719	111127	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	186700	6900	2	3.84	100781103800	528807	59.79	185000	196900	182500	233500	125900	179800	190591.40	11.67	-25226	197666	188732	179966	171032	162266	193200	175500	102	53700	500	125860	100	1	20330547	37957	-66.16	12.19	12	2.60	-2822.00	15316.00	394500	20240408	-52.67	49300	20231102	278.70	394500	-52.67	20240408	78800	136.93	20240104	394500	-52.67	20240408	49300	278.70	20231102	0.88	N	348370	500	101 억	2371678	N	N	1111	N	N
72	20240719	101113	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	191900	12100	2	6.73	78723633500	411558	46.53	185000	196900	182500	233500	125900	179800	191294.84	11.67	-1264	197666	188732	179966	171032	162266	193200	175500	102	53700	500	125860	100	1	20330547	39014	-68.00	12.53	12	2.02	-2822.00	15316.00	394500	20240408	-51.36	49300	20231102	289.25	394500	-51.36	20240408	78800	143.53	20240104	394500	-51.36	20240408	49300	289.25	20231102	0.88	N	348370	500	101 억	2371678	N	N	1111	N	N
73	20240719	091129	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189000	9200	2	5.12	20181873800	107956	12.21	185000	189100	182500	233500	125900	179800	186975.94	11.67	4644	197666	188732	179966	171032	162266	193200	175500	102	53700	500	125860	100	1	20330547	38425	-66.97	12.34	12	0.53	-2822.00	15316.00	394500	20240408	-52.09	49300	20231102	283.37	394500	-52.09	20240408	78800	139.85	20240104	394500	-52.09	20240408	49300	283.37	20231102	0.88	N	348370	500	101 억	2371678	N	N	1111	N	N
74	20240718	161105	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	179800	-5000	5	-2.71	157535555800	879308	71.77	178200	188900	171200	240000	129400	184800	179157.58	11.41	58955	215266	200032	189266	174032	163266	207650	181650	102	55200	500	129360	100	1	20330547	36554	-63.71	11.74	12	4.33	-2822.00	15316.00	394500	20240408	-54.42	49300	20231102	264.71	394500	-54.42	20240408	78800	128.17	20240104	394500	-54.42	20240408	49300	264.71	20231102	0.85	N	348370	500	101 억	2318779	N	N	1111	N	N
75	20240718	151116	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	179800	-5000	5	-2.71	154080695600	860092	70.20	178200	188900	171200	240000	129400	184800	179144.26	11.41	55962	215266	200032	189266	174032	163266	207650	181650	102	55200	500	129360	100	1	20330547	36554	-63.71	11.74	12	4.23	-2822.00	15316.00	394500	20240408	-54.42	49300	20231102	264.71	394500	-54.42	20240408	78800	128.17	20240104	394500	-54.42	20240408	49300	264.71	20231102	0.85	N	348370	500	101 억	2318779	N	N	1039	N	N
76	20240718	141107	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	181700	-3100	5	-1.68	140058373600	782189	63.85	178200	188900	171200	240000	129400	184800	179059.30	11.41	35573	215266	200032	189266	174032	163266	207650	181650	102	55200	500	129360	100	1	20330547	36941	-64.39	11.86	12	3.85	-2822.00	15316.00	394500	20240408	-53.94	49300	20231102	268.56	394500	-53.94	20240408	78800	130.58	20240104	394500	-53.94	20240408	49300	268.56	20231102	0.85	N	348370	500	101 억	2318779	N	N	1039	N	N
77	20240718	131108	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	184600	-200	5	-0.11	131213828800	733813	59.90	178200	188900	171200	240000	129400	184800	178810.77	11.41	33157	215266	200032	189266	174032	163266	207650	181650	102	55200	500	129360	100	1	20330547	37530	-65.41	12.05	12	3.61	-2822.00	15316.00	394500	20240408	-53.21	49300	20231102	274.44	394500	-53.21	20240408	78800	134.26	20240104	394500	-53.21	20240408	49300	274.44	20231102	0.85	N	348370	500	101 억	2318779	N	N	1039	N	N
78	20240718	121107	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	185600	800	2	0.43	125720694600	703991	57.46	178200	188900	171200	240000	129400	184800	178582.58	11.41	31205	215266	200032	189266	174032	163266	207650	181650	102	55200	500	129360	100	1	20330547	37733	-65.77	12.12	12	3.46	-2822.00	15316.00	394500	20240408	-52.95	49300	20231102	276.47	394500	-52.95	20240408	78800	135.53	20240104	394500	-52.95	20240408	49300	276.47	20231102	0.85	N	348370	500	101 억	2318779	N	N	1039	N	N
79	20240718	111115	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	187100	2300	2	1.24	115385738000	648195	52.91	178200	188900	171200	240000	129400	184800	178010.56	11.41	22379	215266	200032	189266	174032	163266	207650	181650	102	55200	500	129360	100	1	20330547	38038	-66.30	12.22	12	3.19	-2822.00	15316.00	394500	20240408	-52.57	49300	20231102	279.51	394500	-52.57	20240408	78800	137.44	20240104	394500	-52.57	20240408	49300	279.51	20231102	0.85	N	348370	500	101 억	2318779	N	N	1039	N	N
80	20240718	101117	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	181800	-3000	5	-1.62	92109380500	521253	42.55	178200	184400	171200	240000	129400	184800	176707.21	11.41	11938	215266	200032	189266	174032	163266	207650	181650	102	55200	500	129360	100	1	20330547	36961	-64.42	11.87	12	2.56	-2822.00	15316.00	394500	20240408	-53.92	49300	20231102	268.76	394500	-53.92	20240408	78800	130.71	20240104	394500	-53.92	20240408	49300	268.76	20231102	0.85	N	348370	500	101 억	2318779	N	N	1039	N	N
81	20240718	091119	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	175700	-9100	5	-4.92	33916148100	194128	15.85	178200	179500	171200	240000	129400	184800	174708.83	11.41	7311	215266	200032	189266	174032	163266	207650	181650	102	55200	500	129360	100	1	20330547	35721	-62.26	11.47	12	0.95	-2822.00	15316.00	394500	20240408	-55.46	49300	20231102	256.39	394500	-55.46	20240408	78800	122.97	20240104	394500	-55.46	20240408	49300	256.39	20231102	0.85	N	348370	500	101 억	2318779	N	N	1039	N	N
82	20240717	161204	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	184800	-400	5	-0.22	233886462000	1214558	141.32	181900	204500	178500	240500	129700	185200	192585.51	11.80	-74032	199266	192232	186666	179632	174066	189450	176850	102	55300	500	129640	100	1	20330547	37571	-65.49	12.07	12	5.97	-2822.00	15316.00	394500	20240408	-53.16	49300	20231102	274.85	394500	-53.16	20240408	78800	134.52	20240104	394500	-53.16	20240408	49300	274.85	20231102	0.83	N	348370	500	101 억	2398133	N	N	1039	N	N
83	20240717	151211	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	185700	500	2	0.27	227253773600	1178755	137.15	181900	204500	178500	240500	129700	185200	192793.78	11.80	-74799	199266	192232	186666	179632	174066	189450	176850	102	55300	500	129640	100	1	20330547	37754	-65.80	12.12	12	5.80	-2822.00	15316.00	394500	20240408	-52.93	49300	20231102	276.67	394500	-52.93	20240408	78800	135.66	20240104	394500	-52.93	20240408	49300	276.67	20231102	0.83	N	348370	500	101 억	2398133	N	N	1038	N	N
84	20240717	141207	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	188900	3700	2	2.00	210142495000	1087388	126.52	181900	204500	178500	240500	129700	185200	193257.17	11.80	-63285	199266	192232	186666	179632	174066	189450	176850	102	55300	500	129640	100	1	20330547	38404	-66.94	12.33	12	5.35	-2822.00	15316.00	394500	20240408	-52.12	49300	20231102	283.16	394500	-52.12	20240408	78800	139.72	20240104	394500	-52.12	20240408	49300	283.16	20231102	0.83	N	348370	500	101 억	2398133	N	N	1038	N	N
85	20240717	131205	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	199000	13800	2	7.45	180321229400	932163	108.46	181900	204500	178500	240500	129700	185200	193447.21	11.80	-39557	199266	192232	186666	179632	174066	189450	176850	102	55300	500	129640	100	1	20330547	40458	-70.52	12.99	12	4.59	-2822.00	15316.00	394500	20240408	-49.56	49300	20231102	303.65	394500	-49.56	20240408	78800	152.54	20240104	394500	-49.56	20240408	49300	303.65	20231102	0.83	N	348370	500	101 억	2398133	N	N	1038	N	N
86	20240717	121206	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	203000	17800	2	9.61	159429360300	828374	96.38	181900	204500	178500	240500	129700	185200	192463.90	11.80	-30796	199266	192232	186666	179632	174066	189450	176850	102	55300	500	129640	500	1	20330547	41271	-71.93	13.25	12	4.07	-2822.00	15316.00	394500	20240408	-48.54	49300	20231102	311.76	394500	-48.54	20240408	78800	157.61	20240104	394500	-48.54	20240408	49300	311.76	20231102	0.83	N	348370	500	101 억	2398133	N	N	1038	N	N
87	20240717	111208	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	197200	12000	2	6.48	136460519500	713162	82.98	181900	199100	178500	240500	129700	185200	191348.99	11.80	-45388	199266	192232	186666	179632	174066	189450	176850	102	55300	500	129640	100	1	20330547	40092	-69.88	12.88	12	3.51	-2822.00	15316.00	394500	20240408	-50.01	49300	20231102	300.00	394500	-50.01	20240408	78800	150.25	20240104	394500	-50.01	20240408	49300	300.00	20231102	0.83	N	348370	500	101 억	2398133	N	N	1038	N	N
88	20240717	101212	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	197000	11800	2	6.37	117364603600	616314	71.71	181900	199100	178500	240500	129700	185200	190433.08	11.80	-52157	199266	192232	186666	179632	174066	189450	176850	102	55300	500	129640	100	1	20330547	40051	-69.81	12.86	12	3.03	-2822.00	15316.00	394500	20240408	-50.06	49300	20231102	299.59	394500	-50.06	20240408	78800	150.00	20240104	394500	-50.06	20240408	49300	299.59	20231102	0.83	N	348370	500	101 억	2398133	N	N	1038	N	N
89	20240717	090951	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	183700	-1500	5	-0.81	9246151700	50436	5.87	181900	186300	181900	240500	129700	185200	183310.36	11.80	2144	199266	192232	186666	179632	174066	189450	176850	102	55300	500	129640	100	1	20330547	37347	-65.10	11.99	12	0.25	-2822.00	15316.00	394500	20240408	-53.43	49300	20231102	272.62	394500	-53.43	20240408	78800	133.12	20240104	394500	-53.43	20240408	49300	272.62	20231102	0.83	N	348370	500	101 억	2398133	N	N	1038	N	N
90	20240716	161209	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	185200	-8600	5	-4.44	159034741900	854383	122.82	193700	193700	181100	251500	135700	193800	186142.13	10.96	169001	208600	201200	194600	187200	180600	197900	183900	102	57700	500	135660	100	1	20330547	37652	-65.63	12.09	12	4.20	-2822.00	15316.00	394500	20240408	-53.05	49300	20231102	275.66	394500	-53.05	20240408	78800	135.03	20240104	394500	-53.05	20240408	49300	275.66	20231102	0.83	N	348370	500	101 억	2227407	N	N	1038	N	N
91	20240716	151222	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	185100	-8700	5	-4.49	152201190800	817449	117.51	193700	193700	181100	251500	135700	193800	186188.72	10.96	151769	208600	201200	194600	187200	180600	197900	183900	102	57700	500	135660	100	1	20330547	37632	-65.59	12.09	12	4.02	-2822.00	15316.00	394500	20240408	-53.08	49300	20231102	275.46	394500	-53.08	20240408	78800	134.90	20240104	394500	-53.08	20240408	49300	275.46	20231102	0.83	N	348370	500	101 억	2227407	N	N	2129	N	N
92	20240716	141216	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	187500	-6300	5	-3.25	137340632500	737592	106.03	193700	193700	181100	251500	135700	193800	186199.45	10.96	123262	208600	201200	194600	187200	180600	197900	183900	102	57700	500	135660	100	1	20330547	38120	-66.44	12.24	12	3.63	-2822.00	15316.00	394500	20240408	-52.47	49300	20231102	280.32	394500	-52.47	20240408	78800	137.94	20240104	394500	-52.47	20240408	49300	280.32	20231102	0.83	N	348370	500	101 억	2227407	N	N	2129	N	N
93	20240716	131218	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189100	-4700	5	-2.43	118175964900	636268	91.46	193700	193700	181100	251500	135700	193800	185730.65	10.96	105758	208600	201200	194600	187200	180600	197900	183900	102	57700	500	135660	100	1	20330547	38445	-67.01	12.35	12	3.13	-2822.00	15316.00	394500	20240408	-52.07	49300	20231102	283.57	394500	-52.07	20240408	78800	139.97	20240104	394500	-52.07	20240408	49300	283.57	20231102	0.83	N	348370	500	101 억	2227407	N	N	2129	N	N
94	20240716	121214	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	184900	-8900	5	-4.59	102875699500	554559	79.72	193700	193700	181100	251500	135700	193800	185506.26	10.96	78756	208600	201200	194600	187200	180600	197900	183900	102	57700	500	135660	100	1	20330547	37591	-65.52	12.07	12	2.73	-2822.00	15316.00	394500	20240408	-53.13	49300	20231102	275.05	394500	-53.13	20240408	78800	134.64	20240104	394500	-53.13	20240408	49300	275.05	20231102	0.83	N	348370	500	101 억	2227407	N	N	2129	N	N
95	20240716	111217	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	185500	-8300	5	-4.28	91996890900	496006	71.30	193700	193700	181100	251500	135700	193800	185472.25	10.96	64843	208600	201200	194600	187200	180600	197900	183900	102	57700	500	135660	100	1	20330547	37713	-65.73	12.11	12	2.44	-2822.00	15316.00	394500	20240408	-52.98	49300	20231102	276.27	394500	-52.98	20240408	78800	135.41	20240104	394500	-52.98	20240408	49300	276.27	20231102	0.83	N	348370	500	101 억	2227407	N	N	2129	N	N
96	20240716	101216	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	182900	-10900	5	-5.62	60714673200	325354	46.77	193700	193700	182600	251500	135700	193800	186607.03	10.96	35982	208600	201200	194600	187200	180600	197900	183900	102	57700	500	135660	100	1	20330547	37185	-64.81	11.94	12	1.60	-2822.00	15316.00	394500	20240408	-53.64	49300	20231102	270.99	394500	-53.64	20240408	78800	132.11	20240104	394500	-53.64	20240408	49300	270.99	20231102	0.83	N	348370	500	101 억	2227407	N	N	2129	N	N
97	20240716	091215	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	189600	-4200	5	-2.17	14117375000	74351	10.69	193700	193700	188000	251500	135700	193800	189864.92	10.96	6602	208600	201200	194600	187200	180600	197900	183900	102	57700	500	135660	100	1	20330547	38547	-67.19	12.38	12	0.37	-2822.00	15316.00	394500	20240408	-51.94	49300	20231102	284.58	394500	-51.94	20240408	78800	140.61	20240104	394500	-51.94	20240408	49300	284.58	20231102	0.83	N	348370	500	101 억	2227407	N	N	2129	N	N
98	20240715	161156	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	193800	-9200	5	-4.53	134582427400	691400	158.30	197300	202000	188000	263500	142500	203000	194643.67	10.49	72221	220400	211700	205800	197100	191200	216050	201450	102	60500	500	142100	100	1	20330547	39401	-68.67	12.65	12	3.40	-2822.00	15316.00	394500	20240408	-50.87	49300	20231102	293.10	394500	-50.87	20240408	78800	145.94	20240104	394500	-50.87	20240408	49300	293.10	20231102	0.82	N	348370	500	101 억	2131918	N	N	2120	N	N
99	20240715	151204	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	193900	-9100	5	-4.48	126913939200	651945	149.26	197300	202000	188000	263500	142500	203000	194659.34	10.49	58942	220400	211700	205800	197100	191200	216050	201450	102	60500	500	142100	100	1	20330547	39421	-68.71	12.66	12	3.21	-2822.00	15316.00	394500	20240408	-50.85	49300	20231102	293.31	394500	-50.85	20240408	78800	146.07	20240104	394500	-50.85	20240408	49300	293.31	20231102	0.82	N	348370	500	101 억	2131918	N	N	2014	N	N
100	20240715	141201	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	195200	-7800	5	-3.84	114314922400	587104	134.42	197300	202000	188000	263500	142500	203000	194698.38	10.49	43307	220400	211700	205800	197100	191200	216050	201450	102	60500	500	142100	100	1	20330547	39685	-69.17	12.74	12	2.89	-2822.00	15316.00	394500	20240408	-50.52	49300	20231102	295.94	394500	-50.52	20240408	78800	147.72	20240104	394500	-50.52	20240408	49300	295.94	20231102	0.82	N	348370	500	101 억	2131918	N	N	2014	N	N
101	20240715	131204	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	198700	-4300	5	-2.12	100542673200	516765	118.31	197300	202000	188000	263500	142500	203000	194548.45	10.49	56870	220400	211700	205800	197100	191200	216050	201450	102	60500	500	142100	100	1	20330547	40397	-70.41	12.97	12	2.54	-2822.00	15316.00	394500	20240408	-49.63	49300	20231102	303.04	394500	-49.63	20240408	78800	152.16	20240104	394500	-49.63	20240408	49300	303.04	20231102	0.82	N	348370	500	101 억	2131918	N	N	2014	N	N
102	20240715	121202	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	197900	-5100	5	-2.51	93549172800	481735	110.29	197300	201500	188000	263500	142500	203000	194177.35	10.49	45081	220400	211700	205800	197100	191200	216050	201450	102	60500	500	142100	100	1	20330547	40234	-70.13	12.92	12	2.37	-2822.00	15316.00	394500	20240408	-49.84	49300	20231102	301.42	394500	-49.84	20240408	78800	151.14	20240104	394500	-49.84	20240408	49300	301.42	20231102	0.82	N	348370	500	101 억	2131918	N	N	2014	N	N
103	20240715	111202	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	198600	-4400	5	-2.17	89106554700	459355	105.17	197300	201500	188000	263500	142500	203000	193965.97	10.49	42790	220400	211700	205800	197100	191200	216050	201450	102	60500	500	142100	100	1	20330547	40376	-70.38	12.97	12	2.26	-2822.00	15316.00	394500	20240408	-49.66	49300	20231102	302.84	394500	-49.66	20240408	78800	152.03	20240104	394500	-49.66	20240408	49300	302.84	20231102	0.82	N	348370	500	101 억	2131918	N	N	2014	N	N
104	20240715	101201	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	198700	-4300	5	-2.12	80551523600	416088	95.26	197300	201500	188000	263500	142500	203000	193574.17	10.49	38373	220400	211700	205800	197100	191200	216050	201450	102	60500	500	142100	100	1	20330547	40397	-70.41	12.97	12	2.05	-2822.00	15316.00	394500	20240408	-49.63	49300	20231102	303.04	394500	-49.63	20240408	78800	152.16	20240104	394500	-49.63	20240408	49300	303.04	20231102	0.82	N	348370	500	101 억	2131918	N	N	2014	N	N
105	20240715	091203	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	193400	-9600	5	-4.73	31093597900	161393	36.95	197300	198800	188000	263500	142500	203000	192605.49	10.49	9760	220400	211700	205800	197100	191200	216050	201450	102	60500	500	142100	100	1	20330547	39319	-68.53	12.63	12	0.79	-2822.00	15316.00	394500	20240408	-50.98	49300	20231102	292.29	394500	-50.98	20240408	78800	145.43	20240104	394500	-50.98	20240408	49300	292.29	20231102	0.82	N	348370	500	101 억	2131918	N	N	2014	N	N
106	20240712	161153	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	203000	-3000	5	-1.46	88901558800	433360	121.76	202000	214500	199900	267500	144500	206000	205152.88	10.27	15481	220000	213000	209500	202500	199000	211250	200750	102	61500	500	144200	500	1	20330547	41271	-71.93	13.25	12	2.13	-2822.00	15316.00	394500	20240408	-48.54	49300	20231102	311.76	394500	-48.54	20240408	78800	157.61	20240104	394500	-48.54	20240408	49300	311.76	20231102	0.82	N	348370	500	101 억	2088946	N	N	1875	N	N
107	20240712	151200	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	201000	-5000	5	-2.43	79838806300	388725	109.22	202000	214500	199900	267500	144500	206000	205386.33	10.27	21443	220000	213000	209500	202500	199000	211250	200750	102	61500	500	144200	500	1	20330547	40864	-71.23	13.12	12	1.91	-2822.00	15316.00	394500	20240408	-49.05	49300	20231102	307.71	394500	-49.05	20240408	78800	155.08	20240104	394500	-49.05	20240408	49300	307.71	20231102	0.82	N	348370	500	101 억	2088946	N	N	598	N	N
108	20240712	141203	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	201500	-4500	5	-2.18	63389039000	306776	86.19	202000	214500	201000	267500	144500	206000	206629.73	10.27	3890	220000	213000	209500	202500	199000	211250	200750	102	61500	500	144200	500	1	20330547	40966	-71.40	13.16	12	1.51	-2822.00	15316.00	394500	20240408	-48.92	49300	20231102	308.72	394500	-48.92	20240408	78800	155.71	20240104	394500	-48.92	20240408	49300	308.72	20231102	0.82	N	348370	500	101 억	2088946	N	N	598	N	N
109	20240712	131157	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	204500	-1500	5	-0.73	49605289000	238556	67.03	202000	214500	201500	267500	144500	206000	207939.87	10.27	840	220000	213000	209500	202500	199000	211250	200750	102	61500	500	144200	500	1	20330547	41576	-72.47	13.35	12	1.17	-2822.00	15316.00	394500	20240408	-48.16	49300	20231102	314.81	394500	-48.16	20240408	78800	159.52	20240104	394500	-48.16	20240408	49300	314.81	20231102	0.82	N	348370	500	101 억	2088946	N	N	598	N	N
110	20240712	121159	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	206500	500	2	0.24	44226933000	212368	59.67	202000	214500	201500	267500	144500	206000	208256.18	10.27	261	220000	213000	209500	202500	199000	211250	200750	102	61500	500	144200	500	1	20330547	41983	-73.18	13.48	12	1.04	-2822.00	15316.00	394500	20240408	-47.66	49300	20231102	318.86	394500	-47.66	20240408	78800	162.06	20240104	394500	-47.66	20240408	49300	318.86	20231102	0.82	N	348370	500	101 억	2088946	N	N	598	N	N
111	20240712	111155	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	206500	500	2	0.24	38826428000	186156	52.30	202000	214500	201500	267500	144500	206000	208569.40	10.27	-1852	220000	213000	209500	202500	199000	211250	200750	102	61500	500	144200	500	1	20330547	41983	-73.18	13.48	12	0.92	-2822.00	15316.00	394500	20240408	-47.66	49300	20231102	318.86	394500	-47.66	20240408	78800	162.06	20240104	394500	-47.66	20240408	49300	318.86	20231102	0.82	N	348370	500	101 억	2088946	N	N	598	N	N
112	20240712	101157	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	209000	3000	2	1.46	33932435000	162620	45.69	202000	214500	201500	267500	144500	206000	208661.01	10.27	1179	220000	213000	209500	202500	199000	211250	200750	102	61500	500	144200	500	1	20330547	42491	-74.06	13.65	12	0.80	-2822.00	15316.00	394500	20240408	-47.02	49300	20231102	323.94	394500	-47.02	20240408	78800	165.23	20240104	394500	-47.02	20240408	49300	323.94	20231102	0.82	N	348370	500	101 억	2088946	N	N	598	N	N
113	20240712	091154	55	60.00	KSQ150	화학	N	N	N	Y	60	Y	204500	-1500	5	-0.73	10758980000	52300	14.69	202000	210000	201500	267500	144500	206000	205716.60	10.27	7260	220000	213000	209500	202500	199000	211250	200750	102	61500	500	144200	500	1	20330547	41576	-72.47	13.35	12	0.26	-2822.00	15316.00	394500	20240408	-48.16	49300	20231102	314.81	394500	-48.16	20240408	78800	159.52	20240104	394500	-48.16	20240408	49300	314.81	20231102	0.82	N	348370	500	101 억	2088946	N	N	598	N	N
114	20240711	161148	57	100.00	KSQ150	화학	N	N	N	N		Y	206000	-8000	5	-3.74	73217425500	347677	112.82	214000	216500	206000	278000	150000	214000	210619.94	10.16	-30912	221333	217666	214833	211166	208333	216250	209750	102	64000	500	149800	500	1	20330547	41881	-73.00	13.45	12	1.71	-2822.00	15316.00	394500	20240408	-47.78	49300	20231102	317.85	394500	-47.78	20240408	78800	161.42	20240104	394500	-47.78	20240408	49300	317.85	20231102	0.80	N	348370	500	101 억	2066586	N	N	598	N	N
115	20240711	151156	57	100.00	KSQ150	화학	N	N	N	N		Y	207000	-7000	5	-3.27	64965168000	307691	99.85	214000	216500	206500	278000	150000	214000	211137.59	10.16	-31533	221333	217666	214833	211166	208333	216250	209750	102	64000	500	149800	500	1	20330547	42084	-73.35	13.52	12	1.51	-2822.00	15316.00	394500	20240408	-47.53	49300	20231102	319.88	394500	-47.53	20240408	78800	162.69	20240104	394500	-47.53	20240408	49300	319.88	20231102	0.80	N	348370	500	101 억	2066586	N	N	2319	N	N
116	20240711	141157	57	100.00	KSQ150	화학	N	N	N	N		Y	209500	-4500	5	-2.10	51361224500	242250	78.61	214000	216500	208500	278000	150000	214000	212017.35	10.16	-36229	221333	217666	214833	211166	208333	216250	209750	102	64000	500	149800	500	1	20330547	42592	-74.24	13.68	12	1.19	-2822.00	15316.00	394500	20240408	-46.89	49300	20231102	324.95	394500	-46.89	20240408	78800	165.86	20240104	394500	-46.89	20240408	49300	324.95	20231102	0.80	N	348370	500	101 억	2066586	N	N	2319	N	N
117	20240711	131154	57	100.00	KSQ150	화학	N	N	N	N		Y	210000	-4000	5	-1.87	40967185500	192535	62.48	214000	216500	209500	278000	150000	214000	212777.79	10.16	-30912	221333	217666	214833	211166	208333	216250	209750	102	64000	500	149800	500	1	20330547	42694	-74.42	13.71	12	0.95	-2822.00	15316.00	394500	20240408	-46.77	49300	20231102	325.96	394500	-46.77	20240408	78800	166.50	20240104	394500	-46.77	20240408	49300	325.96	20231102	0.80	N	348370	500	101 억	2066586	N	N	2319	N	N
118	20240711	121152	57	100.00	KSQ150	화학	N	N	N	N		Y	212500	-1500	5	-0.70	28640290500	134082	43.51	214000	216500	210500	278000	150000	214000	213602.77	10.16	2061	221333	217666	214833	211166	208333	216250	209750	102	64000	500	149800	500	1	20330547	43202	-75.30	13.87	12	0.66	-2822.00	15316.00	394500	20240408	-46.13	49300	20231102	331.03	394500	-46.13	20240408	78800	169.67	20240104	394500	-46.13	20240408	49300	331.03	20231102	0.80	N	348370	500	101 억	2066586	N	N	2319	N	N
119	20240711	111150	57	100.00	KSQ150	화학	N	N	N	N		Y	215500	1500	2	0.70	23727290000	111128	36.06	214000	216500	210500	278000	150000	214000	213513.11	10.16	3498	221333	217666	214833	211166	208333	216250	209750	102	64000	500	149800	500	1	20330547	43812	-76.36	14.07	12	0.55	-2822.00	15316.00	394500	20240408	-45.37	49300	20231102	337.12	394500	-45.37	20240408	78800	173.48	20240104	394500	-45.37	20240408	49300	337.12	20231102	0.80	N	348370	500	101 억	2066586	N	N	2319	N	N
120	20240711	101152	57	100.00	KSQ150	화학	N	N	N	N		Y	212500	-1500	5	-0.70	15517793000	72794	23.62	214000	216500	210500	278000	150000	214000	213173.94	10.16	943	221333	217666	214833	211166	208333	216250	209750	102	64000	500	149800	500	1	20330547	43202	-75.30	13.87	12	0.36	-2822.00	15316.00	394500	20240408	-46.13	49300	20231102	331.03	394500	-46.13	20240408	78800	169.67	20240104	394500	-46.13	20240408	49300	331.03	20231102	0.80	N	348370	500	101 억	2066586	N	N	2319	N	N
121	20240711	091149	57	100.00	KSQ150	화학	N	N	N	N		Y	212000	-2000	5	-0.93	4766184000	22345	7.25	214000	216000	212000	278000	150000	214000	213299.45	10.16	2896	221333	217666	214833	211166	208333	216250	209750	102	64000	500	149800	500	1	20330547	43101	-75.12	13.84	12	0.11	-2822.00	15316.00	394500	20240408	-46.26	49300	20231102	330.02	394500	-46.26	20240408	78800	169.04	20240104	394500	-46.26	20240408	49300	330.02	20231102	0.80	N	348370	500	101 억	2066586	N	N	2319	N	N
122	20240710	161143	57	100.00	KSQ150	화학	N	N	N	N		Y	214000	-6500	5	-2.95	65562305000	306489	117.47	216000	218500	212000	286500	154500	220500	213902.55	9.96	36557	242166	231332	224666	213832	207166	228000	210500	102	66000	500	154350	500	1	20330547	43507	-75.83	13.97	12	1.51	-2822.00	15316.00	394500	20240408	-45.75	49300	20231102	334.08	394500	-45.75	20240408	78800	171.57	20240104	394500	-45.75	20240408	49300	334.08	20231102	0.79	N	348370	500	101 억	2024990	N	N	2319	N	N
123	20240710	151148	57	100.00	KSQ150	화학	N	N	N	N		Y	213000	-7500	5	-3.40	62302786000	291226	111.62	216000	218500	212000	286500	154500	220500	213921.03	9.96	36389	242166	231332	224666	213832	207166	228000	210500	102	66000	500	154350	500	1	20330547	43304	-75.48	13.91	12	1.43	-2822.00	15316.00	394500	20240408	-46.01	49300	20231102	332.05	394500	-46.01	20240408	78800	170.30	20240104	394500	-46.01	20240408	49300	332.05	20231102	0.79	N	348370	500	101 억	2024990	N	N	2551	N	N
124	20240710	141149	57	100.00	KSQ150	화학	N	N	N	N		Y	214000	-6500	5	-2.95	53980535500	252109	96.63	216000	218500	212000	286500	154500	220500	214102.67	9.96	33601	242166	231332	224666	213832	207166	228000	210500	102	66000	500	154350	500	1	20330547	43507	-75.83	13.97	12	1.24	-2822.00	15316.00	394500	20240408	-45.75	49300	20231102	334.08	394500	-45.75	20240408	78800	171.57	20240104	394500	-45.75	20240408	49300	334.08	20231102	0.79	N	348370	500	101 억	2024990	N	N	2551	N	N
125	20240710	131148	57	100.00	KSQ150	화학	N	N	N	N		Y	213500	-7000	5	-3.17	49021305500	228844	87.71	216000	218500	212000	286500	154500	220500	214198.44	9.96	31573	242166	231332	224666	213832	207166	228000	210500	102	66000	500	154350	500	1	20330547	43406	-75.66	13.94	12	1.13	-2822.00	15316.00	394500	20240408	-45.88	49300	20231102	333.06	394500	-45.88	20240408	78800	170.94	20240104	394500	-45.88	20240408	49300	333.06	20231102	0.79	N	348370	500	101 억	2024990	N	N	2551	N	N
126	20240710	121145	57	100.00	KSQ150	화학	N	N	N	N		Y	214500	-6000	5	-2.72	46488166500	217015	83.18	216000	218500	212000	286500	154500	220500	214201.28	9.96	32230	242166	231332	224666	213832	207166	228000	210500	102	66000	500	154350	500	1	20330547	43609	-76.01	14.00	12	1.07	-2822.00	15316.00	394500	20240408	-45.63	49300	20231102	335.09	394500	-45.63	20240408	78800	172.21	20240104	394500	-45.63	20240408	49300	335.09	20231102	0.79	N	348370	500	101 억	2024990	N	N	2551	N	N
127	20240710	111147	57	100.00	KSQ150	화학	N	N	N	N		Y	214500	-6000	5	-2.72	42044610000	196322	75.25	216000	218500	212000	286500	154500	220500	214144.65	9.96	31500	242166	231332	224666	213832	207166	228000	210500	102	66000	500	154350	500	1	20330547	43609	-76.01	14.00	12	0.97	-2822.00	15316.00	394500	20240408	-45.63	49300	20231102	335.09	394500	-45.63	20240408	78800	172.21	20240104	394500	-45.63	20240408	49300	335.09	20231102	0.79	N	348370	500	101 억	2024990	N	N	2551	N	N
128	20240710	101143	57	100.00	KSQ150	화학	N	N	N	N		Y	214500	-6000	5	-2.72	35118809500	163859	62.81	216000	218500	212000	286500	154500	220500	214303.68	9.96	24620	242166	231332	224666	213832	207166	228000	210500	102	66000	500	154350	500	1	20330547	43609	-76.01	14.00	12	0.81	-2822.00	15316.00	394500	20240408	-45.63	49300	20231102	335.09	394500	-45.63	20240408	78800	172.21	20240104	394500	-45.63	20240408	49300	335.09	20231102	0.79	N	348370	500	101 억	2024990	N	N	2551	N	N
129	20240710	091148	57	100.00	KSQ150	화학	N	N	N	N		Y	215000	-5500	5	-2.49	10746204000	49749	19.07	216000	218500	214000	286500	154500	220500	215961.00	9.96	9556	242166	231332	224666	213832	207166	228000	210500	102	66000	500	154350	500	1	20330547	43711	-76.19	14.04	12	0.24	-2822.00	15316.00	394500	20240408	-45.50	49300	20231102	336.11	394500	-45.50	20240408	78800	172.84	20240104	394500	-45.50	20240408	49300	336.11	20231102	0.79	N	348370	500	101 억	2024990	N	N	2551	N	N
130	20240709	161140	57	100.00	KSQ150	화학	N	N	N	N		Y	220500	-6500	5	-2.86	57423029500	255946	118.45	229500	235500	218000	295000	159000	227000	224365.20	10.01	-9522	236333	231666	227833	223166	219333	234000	225500	102	68000	500	158900	500	1	20330547	44829	-78.14	14.40	12	1.26	-2822.00	15316.00	394500	20240408	-44.11	49300	20231102	347.26	394500	-44.11	20240408	78800	179.82	20240104	394500	-44.11	20240408	49300	347.26	20231102	0.83	N	348370	500	101 억	2034747	N	N	2551	N	N
131	20240709	151147	57	100.00	KSQ150	화학	N	N	N	N		Y	220500	-6500	5	-2.86	54797907000	244045	112.95	229500	235500	218000	295000	159000	227000	224538.63	10.01	-8933	236333	231666	227833	223166	219333	234000	225500	102	68000	500	158900	500	1	20330547	44829	-78.14	14.40	12	1.20	-2822.00	15316.00	394500	20240408	-44.11	49300	20231102	347.26	394500	-44.11	20240408	78800	179.82	20240104	394500	-44.11	20240408	49300	347.26	20231102	0.83	N	348370	500	101 억	2034747	N	N	1815	N	N
132	20240709	141146	57	100.00	KSQ150	화학	N	N	N	N		Y	221500	-5500	5	-2.42	41696017000	184468	85.37	229500	235500	221000	295000	159000	227000	226033.07	10.01	-6117	236333	231666	227833	223166	219333	234000	225500	102	68000	500	158900	500	1	20330547	45032	-78.49	14.46	12	0.91	-2822.00	15316.00	394500	20240408	-43.85	49300	20231102	349.29	394500	-43.85	20240408	78800	181.09	20240104	394500	-43.85	20240408	49300	349.29	20231102	0.83	N	348370	500	101 억	2034747	N	N	1815	N	N
133	20240709	131151	57	100.00	KSQ150	화학	N	N	N	N		Y	222500	-4500	5	-1.98	36777618500	162286	75.11	229500	235500	221500	295000	159000	227000	226621.89	10.01	-4405	236333	231666	227833	223166	219333	234000	225500	102	68000	500	158900	500	1	20330547	45235	-78.84	14.53	12	0.80	-2822.00	15316.00	394500	20240408	-43.60	49300	20231102	351.32	394500	-43.60	20240408	78800	182.36	20240104	394500	-43.60	20240408	49300	351.32	20231102	0.83	N	348370	500	101 억	2034747	N	N	1815	N	N
134	20240709	121151	57	100.00	KSQ150	화학	N	N	N	N		Y	223500	-3500	5	-1.54	31700756000	139454	64.54	229500	235500	223000	295000	159000	227000	227320.87	10.01	-4284	236333	231666	227833	223166	219333	234000	225500	102	68000	500	158900	500	1	20330547	45439	-79.20	14.59	12	0.69	-2822.00	15316.00	394500	20240408	-43.35	49300	20231102	353.35	394500	-43.35	20240408	78800	183.63	20240104	394500	-43.35	20240408	49300	353.35	20231102	0.83	N	348370	500	101 억	2034747	N	N	1815	N	N
135	20240709	111152	57	100.00	KSQ150	화학	N	N	N	N		Y	223500	-3500	5	-1.54	28522370000	125230	57.96	229500	235500	223000	295000	159000	227000	227760.81	10.01	-6210	236333	231666	227833	223166	219333	234000	225500	102	68000	500	158900	500	1	20330547	45439	-79.20	14.59	12	0.62	-2822.00	15316.00	394500	20240408	-43.35	49300	20231102	353.35	394500	-43.35	20240408	78800	183.63	20240104	394500	-43.35	20240408	49300	353.35	20231102	0.83	N	348370	500	101 억	2034747	N	N	1815	N	N
136	20240709	101147	57	100.00	KSQ150	화학	N	N	N	N		Y	224500	-2500	5	-1.10	20934953000	91395	42.30	229500	235500	224500	295000	159000	227000	229063.61	10.01	-255	236333	231666	227833	223166	219333	234000	225500	102	68000	500	158900	500	1	20330547	45642	-79.55	14.66	12	0.45	-2822.00	15316.00	394500	20240408	-43.09	49300	20231102	355.38	394500	-43.09	20240408	78800	184.90	20240104	394500	-43.09	20240408	49300	355.38	20231102	0.83	N	348370	500	101 억	2034747	N	N	1815	N	N
137	20240709	091144	57	100.00	KSQ150	화학	N	N	N	N		Y	229500	2500	2	1.10	8578261500	37023	17.13	229500	235500	229000	295000	159000	227000	231720.38	10.01	4945	236333	231666	227833	223166	219333	234000	225500	102	68000	500	158900	500	1	20330547	46659	-81.33	14.98	12	0.18	-2822.00	15316.00	394500	20240408	-41.83	49300	20231102	365.52	394500	-41.83	20240408	78800	191.24	20240104	394500	-41.83	20240408	49300	365.52	20231102	0.83	N	348370	500	101 억	2034747	N	N	1815	N	N
138	20240708	161137	57	100.00	KSQ150	화학	N	N	N	N		Y	227000	-3000	5	-1.30	48530105500	213751	88.74	225500	232500	224000	299000	161000	230000	227039.71	9.90	19293	240000	235000	231000	226000	222000	233000	224000	102	69000	500	161000	500	1	20330547	46150	-80.44	14.82	12	1.05	-2822.00	15316.00	394500	20240408	-42.46	49300	20231102	360.45	394500	-42.46	20240408	78800	188.07	20240104	394500	-42.46	20240408	49300	360.45	20231102	0.83	N	348370	500	101 억	2012328	N	N	1814	N	N
139	20240708	151139	57	100.00	KSQ150	화학	N	N	N	N		Y	227000	-3000	5	-1.30	45992305500	202574	84.10	225500	232500	224000	299000	161000	230000	227038.72	9.90	18414	240000	235000	231000	226000	222000	233000	224000	102	69000	500	161000	500	1	20330547	46150	-80.44	14.82	12	1.00	-2822.00	15316.00	394500	20240408	-42.46	49300	20231102	360.45	394500	-42.46	20240408	78800	188.07	20240104	394500	-42.46	20240408	49300	360.45	20231102	0.83	N	348370	500	101 억	2012328	N	N	841	N	N
140	20240708	141142	57	100.00	KSQ150	화학	N	N	N	N		Y	227500	-2500	5	-1.09	41560775500	183036	75.99	225500	232500	224000	299000	161000	230000	227062.51	9.90	17422	240000	235000	231000	226000	222000	233000	224000	102	69000	500	161000	500	1	20330547	46252	-80.62	14.85	12	0.90	-2822.00	15316.00	394500	20240408	-42.33	49300	20231102	361.46	394500	-42.33	20240408	78800	188.71	20240104	394500	-42.33	20240408	49300	361.46	20231102	0.83	N	348370	500	101 억	2012328	N	N	841	N	N
141	20240708	131137	57	100.00	KSQ150	화학	N	N	N	N		Y	227500	-2500	5	-1.09	38890418000	171288	71.11	225500	232500	224000	299000	161000	230000	227046.00	9.90	17650	240000	235000	231000	226000	222000	233000	224000	102	69000	500	161000	500	1	20330547	46252	-80.62	14.85	12	0.84	-2822.00	15316.00	394500	20240408	-42.33	49300	20231102	361.46	394500	-42.33	20240408	78800	188.71	20240104	394500	-42.33	20240408	49300	361.46	20231102	0.83	N	348370	500	101 억	2012328	N	N	841	N	N
142	20240708	121139	57	100.00	KSQ150	화학	N	N	N	N		Y	228500	-1500	5	-0.65	36278665500	159829	66.35	225500	232500	224000	299000	161000	230000	226983.21	9.90	14890	240000	235000	231000	226000	222000	233000	224000	102	69000	500	161000	500	1	20330547	46455	-80.97	14.92	12	0.79	-2822.00	15316.00	394500	20240408	-42.08	49300	20231102	363.49	394500	-42.08	20240408	78800	189.97	20240104	394500	-42.08	20240408	49300	363.49	20231102	0.83	N	348370	500	101 억	2012328	N	N	841	N	N
143	20240708	111136	57	100.00	KSQ150	화학	N	N	N	N		Y	226500	-3500	5	-1.52	33148675500	146082	60.65	225500	232500	224000	299000	161000	230000	226917.11	9.90	10813	240000	235000	231000	226000	222000	233000	224000	102	69000	500	161000	500	1	20330547	46049	-80.26	14.79	12	0.72	-2822.00	15316.00	394500	20240408	-42.59	49300	20231102	359.43	394500	-42.59	20240408	78800	187.44	20240104	394500	-42.59	20240408	49300	359.43	20231102	0.83	N	348370	500	101 억	2012328	N	N	841	N	N
144	20240708	101137	57	100.00	KSQ150	화학	N	N	N	N		Y	226000	-4000	5	-1.74	24029493500	105711	43.89	225500	232500	224000	299000	161000	230000	227311.69	9.90	12193	240000	235000	231000	226000	222000	233000	224000	102	69000	500	161000	500	1	20330547	45947	-80.09	14.76	12	0.52	-2822.00	15316.00	394500	20240408	-42.71	49300	20231102	358.42	394500	-42.71	20240408	78800	186.80	20240104	394500	-42.71	20240408	49300	358.42	20231102	0.83	N	348370	500	101 억	2012328	N	N	841	N	N
145	20240708	091136	57	100.00	KSQ150	화학	N	N	N	N		Y	226000	-4000	5	-1.74	7381609000	32726	13.59	225500	228500	224000	299000	161000	230000	225550.46	9.90	5107	240000	235000	231000	226000	222000	233000	224000	102	69000	500	161000	500	1	20330547	45947	-80.09	14.76	12	0.16	-2822.00	15316.00	394500	20240408	-42.71	49300	20231102	358.42	394500	-42.71	20240408	78800	186.80	20240104	394500	-42.71	20240408	49300	358.42	20231102	0.83	N	348370	500	101 억	2012328	N	N	841	N	N
146	20240705	161131	57	100.00	KSQ150	화학	N	N	N	N		Y	230000	-7000	5	-2.95	54965381000	238920	73.16	232500	236000	227000	308000	166000	237000	230054.29	9.87	8841	255333	246166	237833	228666	220333	250750	233250	102	71000	500	165900	500	1	20330547	46760	-81.50	15.02	12	1.18	-2822.00	15316.00	394500	20240408	-41.70	49300	20231102	366.53	394500	-41.70	20240408	78800	191.88	20240104	394500	-41.70	20240408	49300	366.53	20231102	0.81	N	348370	500	101 억	2005706	N	N	840	N	N
147	20240705	151134	57	100.00	KSQ150	화학	N	N	N	N		Y	229500	-7500	5	-3.16	52579286500	228536	69.98	232500	236000	227000	308000	166000	237000	230066.46	9.87	4778	255333	246166	237833	228666	220333	250750	233250	102	71000	500	165900	500	1	20330547	46659	-81.33	14.98	12	1.12	-2822.00	15316.00	394500	20240408	-41.83	49300	20231102	365.52	394500	-41.83	20240408	78800	191.24	20240104	394500	-41.83	20240408	49300	365.52	20231102	0.81	N	348370	500	101 억	2005706	N	N	802	N	N
148	20240705	141137	57	100.00	KSQ150	화학	N	N	N	N		Y	228000	-9000	5	-3.80	45847405500	199098	60.96	232500	236000	227000	308000	166000	237000	230271.58	9.87	-6186	255333	246166	237833	228666	220333	250750	233250	102	71000	500	165900	500	1	20330547	46354	-80.79	14.89	12	0.98	-2822.00	15316.00	394500	20240408	-42.21	49300	20231102	362.47	394500	-42.21	20240408	78800	189.34	20240104	394500	-42.21	20240408	49300	362.47	20231102	0.81	N	348370	500	101 억	2005706	N	N	802	N	N
149	20240705	131134	57	100.00	KSQ150	화학	N	N	N	N		Y	229500	-7500	5	-3.16	38260528000	165872	50.79	232500	236000	228500	308000	166000	237000	230658.46	9.87	-146	255333	246166	237833	228666	220333	250750	233250	102	71000	500	165900	500	1	20330547	46659	-81.33	14.98	12	0.82	-2822.00	15316.00	394500	20240408	-41.83	49300	20231102	365.52	394500	-41.83	20240408	78800	191.24	20240104	394500	-41.83	20240408	49300	365.52	20231102	0.81	N	348370	500	101 억	2005706	N	N	802	N	N
150	20240705	121134	57	100.00	KSQ150	화학	N	N	N	N		Y	229000	-8000	5	-3.38	33783945500	146320	44.80	232500	236000	228500	308000	166000	237000	230885.89	9.87	-333	255333	246166	237833	228666	220333	250750	233250	102	71000	500	165900	500	1	20330547	46557	-81.15	14.95	12	0.72	-2822.00	15316.00	394500	20240408	-41.95	49300	20231102	364.50	394500	-41.95	20240408	78800	190.61	20240104	394500	-41.95	20240408	49300	364.50	20231102	0.81	N	348370	500	101 억	2005706	N	N	802	N	N
151	20240705	111131	57	100.00	KSQ150	화학	N	N	N	N		Y	229500	-7500	5	-3.16	27268963000	117895	36.10	232500	236000	228500	308000	166000	237000	231293.01	9.87	4133	255333	246166	237833	228666	220333	250750	233250	102	71000	500	165900	500	1	20330547	46659	-81.33	14.98	12	0.58	-2822.00	15316.00	394500	20240408	-41.83	49300	20231102	365.52	394500	-41.83	20240408	78800	191.24	20240104	394500	-41.83	20240408	49300	365.52	20231102	0.81	N	348370	500	101 억	2005706	N	N	802	N	N
152	20240705	101131	57	100.00	KSQ150	화학	N	N	N	N		Y	232000	-5000	5	-2.11	20970860000	90573	27.73	232500	236000	228500	308000	166000	237000	231528.32	9.87	3470	255333	246166	237833	228666	220333	250750	233250	102	71000	500	165900	500	1	20330547	47167	-82.21	15.15	12	0.45	-2822.00	15316.00	394500	20240408	-41.19	49300	20231102	370.59	394500	-41.19	20240408	78800	194.42	20240104	394500	-41.19	20240408	49300	370.59	20231102	0.81	N	348370	500	101 억	2005706	N	N	802	N	N
153	20240705	091133	57	100.00	KSQ150	화학	N	N	N	N		Y	231000	-6000	5	-2.53	8465983500	36726	11.25	232500	234000	228500	308000	166000	237000	230496.54	9.87	-4243	255333	246166	237833	228666	220333	250750	233250	102	71000	500	165900	500	1	20330547	46964	-81.86	15.08	12	0.18	-2822.00	15316.00	394500	20240408	-41.44	49300	20231102	368.56	394500	-41.44	20240408	78800	193.15	20240104	394500	-41.44	20240408	49300	368.56	20231102	0.81	N	348370	500	101 억	2005706	N	N	802	N	N
154	20240704	161126	57	100.00	KSQ150	화학	N	N	N	N		Y	237000	500	2	0.21	76854633000	323783	100.55	235000	247000	229500	307000	166000	236500	237366.89	9.74	35095	253500	245000	239000	230500	224500	242000	227500	102	70500	500	165550	500	1	20330547	48183	-83.98	15.47	12	1.59	-2822.00	15316.00	394500	20240408	-39.92	49300	20231102	380.73	394500	-39.92	20240408	78800	200.76	20240104	394500	-39.92	20240408	49300	380.73	20231102	0.79	N	348370	500	101 억	1980343	N	N	802	N	N
155	20240704	151131	57	100.00	KSQ150	화학	N	N	N	N		Y	237000	500	2	0.21	73557986000	309878	96.23	235000	247000	229500	307000	166000	236500	237378.28	9.74	32955	253500	245000	239000	230500	224500	242000	227500	102	70500	500	165550	500	1	20330547	48183	-83.98	15.47	12	1.52	-2822.00	15316.00	394500	20240408	-39.92	49300	20231102	380.73	394500	-39.92	20240408	78800	200.76	20240104	394500	-39.92	20240408	49300	380.73	20231102	0.79	N	348370	500	101 억	1980343	N	N	4026	N	N
156	20240704	141130	57	100.00	KSQ150	화학	N	N	N	N		Y	238000	1500	2	0.63	68378426500	288093	89.47	235000	247000	229500	307000	166000	236500	237349.52	9.74	32393	253500	245000	239000	230500	224500	242000	227500	102	70500	500	165550	500	1	20330547	48387	-84.34	15.54	12	1.42	-2822.00	15316.00	394500	20240408	-39.67	49300	20231102	382.76	394500	-39.67	20240408	78800	202.03	20240104	394500	-39.67	20240408	49300	382.76	20231102	0.79	N	348370	500	101 억	1980343	N	N	4026	N	N
157	20240704	131130	57	100.00	KSQ150	화학	N	N	N	N		Y	237500	1000	2	0.42	65271963000	275003	85.40	235000	247000	229500	307000	166000	236500	237351.13	9.74	31111	253500	245000	239000	230500	224500	242000	227500	102	70500	500	165550	500	1	20330547	48285	-84.16	15.51	12	1.35	-2822.00	15316.00	394500	20240408	-39.80	49300	20231102	381.74	394500	-39.80	20240408	78800	201.40	20240104	394500	-39.80	20240408	49300	381.74	20231102	0.79	N	348370	500	101 억	1980343	N	N	4026	N	N
158	20240704	121130	57	100.00	KSQ150	화학	N	N	N	N		Y	238500	2000	2	0.85	57596592500	242598	75.34	235000	247000	229500	307000	166000	236500	237417.16	9.74	24755	253500	245000	239000	230500	224500	242000	227500	102	70500	500	165550	500	1	20330547	48488	-84.51	15.57	12	1.19	-2822.00	15316.00	394500	20240408	-39.54	49300	20231102	383.77	394500	-39.54	20240408	78800	202.66	20240104	394500	-39.54	20240408	49300	383.77	20231102	0.79	N	348370	500	101 억	1980343	N	N	4026	N	N
159	20240704	111128	57	100.00	KSQ150	화학	N	N	N	N		Y	239500	3000	2	1.27	51501363000	217196	67.45	235000	247000	229500	307000	166000	236500	237120.34	9.74	25127	253500	245000	239000	230500	224500	242000	227500	102	70500	500	165550	500	1	20330547	48692	-84.87	15.64	12	1.07	-2822.00	15316.00	394500	20240408	-39.29	49300	20231102	385.80	394500	-39.29	20240408	78800	203.93	20240104	394500	-39.29	20240408	49300	385.80	20231102	0.79	N	348370	500	101 억	1980343	N	N	4026	N	N
160	20240704	101128	57	100.00	KSQ150	화학	N	N	N	N		Y	240000	3500	2	1.48	38109871500	162076	50.33	235000	243500	229500	307000	166000	236500	235132.73	9.74	20443	253500	245000	239000	230500	224500	242000	227500	102	70500	500	165550	500	1	20330547	48793	-85.05	15.67	12	0.80	-2822.00	15316.00	394500	20240408	-39.16	49300	20231102	386.82	394500	-39.16	20240408	78800	204.57	20240104	394500	-39.16	20240408	49300	386.82	20231102	0.79	N	348370	500	101 억	1980343	N	N	4026	N	N
161	20240704	091130	57	100.00	KSQ150	화학	N	N	N	N		Y	231000	-5500	5	-2.33	13373868500	57398	17.83	235000	238500	229500	307000	166000	236500	232979.96	9.74	5968	253500	245000	239000	230500	224500	242000	227500	102	70500	500	165550	500	1	20330547	46964	-81.86	15.08	12	0.28	-2822.00	15316.00	394500	20240408	-41.44	49300	20231102	368.56	394500	-41.44	20240408	78800	193.15	20240104	394500	-41.44	20240408	49300	368.56	20231102	0.79	N	348370	500	101 억	1980343	N	N	4026	N	N
162	20240703	161124	57	100.00	KSQ150	화학	N	N	N	N		Y	236500	-6500	5	-2.67	75837952500	319770	66.46	244500	247500	233000	315500	170500	243000	237156.86	9.80	-18923	266333	254666	246833	235166	227333	250750	231250	102	72500	500	170100	500	1	20330547	48082	-83.81	15.44	12	1.57	-2822.00	15316.00	394500	20240408	-40.05	49300	20231102	379.72	394500	-40.05	20240408	78800	200.13	20240104	394500	-40.05	20240408	49300	379.72	20231102	0.81	N	348370	500	101 억	1992119	N	N	4024	N	N
163	20240703	151127	57	100.00	KSQ150	화학	N	N	N	N		Y	236000	-7000	5	-2.88	73616966500	310376	64.51	244500	247500	233000	315500	170500	243000	237178.17	9.80	-20678	266333	254666	246833	235166	227333	250750	231250	102	72500	500	170100	500	1	20330547	47980	-83.63	15.41	12	1.53	-2822.00	15316.00	394500	20240408	-40.18	49300	20231102	378.70	394500	-40.18	20240408	78800	199.49	20240104	394500	-40.18	20240408	49300	378.70	20231102	0.81	N	348370	500	101 억	1992119	N	N	1383	N	N
164	20240703	141127	57	100.00	KSQ150	화학	N	N	N	N		Y	237500	-5500	5	-2.26	68364290500	288073	59.87	244500	247500	233000	315500	170500	243000	237307.18	9.80	-17420	266333	254666	246833	235166	227333	250750	231250	102	72500	500	170100	500	1	20330547	48285	-84.16	15.51	12	1.42	-2822.00	15316.00	394500	20240408	-39.80	49300	20231102	381.74	394500	-39.80	20240408	78800	201.40	20240104	394500	-39.80	20240408	49300	381.74	20231102	0.81	N	348370	500	101 억	1992119	N	N	1383	N	N
165	20240703	131127	57	100.00	KSQ150	화학	N	N	N	N		Y	234000	-9000	5	-3.70	60199105500	253538	52.70	244500	247500	233000	315500	170500	243000	237426.57	9.80	-17395	266333	254666	246833	235166	227333	250750	231250	102	72500	500	170100	500	1	20330547	47573	-82.92	15.28	12	1.25	-2822.00	15316.00	394500	20240408	-40.68	49300	20231102	374.65	394500	-40.68	20240408	78800	196.95	20240104	394500	-40.68	20240408	49300	374.65	20231102	0.81	N	348370	500	101 억	1992119	N	N	1383	N	N
166	20240703	121126	57	100.00	KSQ150	화학	N	N	N	N		Y	235500	-7500	5	-3.09	55920446500	235269	48.90	244500	247500	233500	315500	170500	243000	237677.34	9.80	-17427	266333	254666	246833	235166	227333	250750	231250	102	72500	500	170100	500	1	20330547	47878	-83.45	15.38	12	1.16	-2822.00	15316.00	394500	20240408	-40.30	49300	20231102	377.69	394500	-40.30	20240408	78800	198.86	20240104	394500	-40.30	20240408	49300	377.69	20231102	0.81	N	348370	500	101 억	1992119	N	N	1383	N	N
167	20240703	111128	57	100.00	KSQ150	화학	N	N	N	N		Y	235500	-7500	5	-3.09	50792232500	213412	44.36	244500	247500	234000	315500	170500	243000	237990.52	9.80	-14547	266333	254666	246833	235166	227333	250750	231250	102	72500	500	170100	500	1	20330547	47878	-83.45	15.38	12	1.05	-2822.00	15316.00	394500	20240408	-40.30	49300	20231102	377.69	394500	-40.30	20240408	78800	198.86	20240104	394500	-40.30	20240408	49300	377.69	20231102	0.81	N	348370	500	101 억	1992119	N	N	1383	N	N
168	20240703	101129	57	100.00	KSQ150	화학	N	N	N	N		Y	235500	-7500	5	-3.09	43843638000	184007	38.24	244500	247500	234000	315500	170500	243000	238260.27	9.80	-9534	266333	254666	246833	235166	227333	250750	231250	102	72500	500	170100	500	1	20330547	47878	-83.45	15.38	12	0.91	-2822.00	15316.00	394500	20240408	-40.30	49300	20231102	377.69	394500	-40.30	20240408	78800	198.86	20240104	394500	-40.30	20240408	49300	377.69	20231102	0.81	N	348370	500	101 억	1992119	N	N	1383	N	N
169	20240703	091125	57	100.00	KSQ150	화학	N	N	N	N		Y	238500	-4500	5	-1.85	16183708000	66950	13.91	244500	247500	236000	315500	170500	243000	241719.88	9.80	-8052	266333	254666	246833	235166	227333	250750	231250	102	72500	500	170100	500	1	20330547	48488	-84.51	15.57	12	0.33	-2822.00	15316.00	394500	20240408	-39.54	49300	20231102	383.77	394500	-39.54	20240408	78800	202.66	20240104	394500	-39.54	20240408	49300	383.77	20231102	0.81	N	348370	500	101 억	1992119	N	N	1383	N	N
170	20240702	161122	57	100.00	KSQ150	화학	N	N	N	N		Y	243000	1500	2	0.62	119289910500	478698	144.46	247000	258500	239000	313500	169500	241500	249201.91	10.04	-49800	256500	249000	234500	227000	212500	252750	230750	102	72000	500	169050	500	1	20330547	49403	-86.11	15.87	12	2.35	-2822.00	15316.00	394500	20240408	-38.40	49300	20231102	392.90	394500	-38.40	20240408	78800	208.38	20240104	394500	-38.40	20240408	49300	392.90	20231102	0.81	N	348370	500	101 억	2040746	N	N	1383	N	N
171	20240702	151124	57	100.00	KSQ150	화학	N	N	N	N		Y	244500	3000	2	1.24	115921617000	464865	140.28	247000	258500	239000	313500	169500	241500	249366.28	10.04	-52886	256500	249000	234500	227000	212500	252750	230750	102	72000	500	169050	500	1	20330547	49708	-86.64	15.96	12	2.29	-2822.00	15316.00	394500	20240408	-38.02	49300	20231102	395.94	394500	-38.02	20240408	78800	210.28	20240104	394500	-38.02	20240408	49300	395.94	20231102	0.81	N	348370	500	101 억	2040746	N	N	1355	N	N
172	20240702	141124	57	100.00	KSQ150	화학	N	N	N	N		Y	246000	4500	2	1.86	106936753500	428334	129.26	247000	258500	239000	313500	169500	241500	249657.50	10.04	-51252	256500	249000	234500	227000	212500	252750	230750	102	72000	500	169050	500	1	20330547	50013	-87.17	16.06	12	2.11	-2822.00	15316.00	394500	20240408	-37.64	49300	20231102	398.99	394500	-37.64	20240408	78800	212.18	20240104	394500	-37.64	20240408	49300	398.99	20231102	0.81	N	348370	500	101 억	2040746	N	N	1355	N	N
173	20240702	131124	57	100.00	KSQ150	화학	N	N	N	N		Y	244000	2500	2	1.04	100107870000	400527	120.87	247000	258500	239000	313500	169500	241500	249940.48	10.04	-47219	256500	249000	234500	227000	212500	252750	230750	102	72000	500	169050	500	1	20330547	49607	-86.46	15.93	12	1.97	-2822.00	15316.00	394500	20240408	-38.15	49300	20231102	394.93	394500	-38.15	20240408	78800	209.64	20240104	394500	-38.15	20240408	49300	394.93	20231102	0.81	N	348370	500	101 억	2040746	N	N	1355	N	N
174	20240702	121125	57	100.00	KSQ150	화학	N	N	N	N		Y	245500	4000	2	1.66	96591097000	386142	116.52	247000	258500	239000	313500	169500	241500	250144.09	10.04	-41956	256500	249000	234500	227000	212500	252750	230750	102	72000	500	169050	500	1	20330547	49911	-87.00	16.03	12	1.90	-2822.00	15316.00	394500	20240408	-37.77	49300	20231102	397.97	394500	-37.77	20240408	78800	211.55	20240104	394500	-37.77	20240408	49300	397.97	20231102	0.81	N	348370	500	101 억	2040746	N	N	1355	N	N
175	20240702	111124	57	100.00	KSQ150	화학	N	N	N	N		Y	242500	1000	2	0.41	91784596000	366479	110.59	247000	258500	239000	313500	169500	241500	250449.93	10.04	-32727	256500	249000	234500	227000	212500	252750	230750	102	72000	500	169050	500	1	20330547	49302	-85.93	15.83	12	1.80	-2822.00	15316.00	394500	20240408	-38.53	49300	20231102	391.89	394500	-38.53	20240408	78800	207.74	20240104	394500	-38.53	20240408	49300	391.89	20231102	0.81	N	348370	500	101 억	2040746	N	N	1355	N	N
176	20240702	101123	57	100.00	KSQ150	화학	N	N	N	N		Y	245000	3500	2	1.45	75840250000	300916	90.81	247000	258500	244000	313500	169500	241500	252031.47	10.04	-25077	256500	249000	234500	227000	212500	252750	230750	102	72000	500	169050	500	1	20330547	49810	-86.82	16.00	12	1.48	-2822.00	15316.00	394500	20240408	-37.90	49300	20231102	396.96	394500	-37.90	20240408	78800	210.91	20240104	394500	-37.90	20240408	49300	396.96	20231102	0.81	N	348370	500	101 억	2040746	N	N	1355	N	N
177	20240702	091124	57	100.00	KSQ150	화학	N	N	N	N		Y	253000	11500	2	4.76	28719296000	113785	34.34	247000	257500	244000	313500	169500	241500	252400.15	10.04	-23916	256500	249000	234500	227000	212500	252750	230750	102	72000	500	169050	500	1	20330547	51436	-89.65	16.52	12	0.56	-2822.00	15316.00	394500	20240408	-35.87	49300	20231102	413.18	394500	-35.87	20240408	78800	221.07	20240104	394500	-35.87	20240408	49300	413.18	20231102	0.81	N	348370	500	101 억	2040746	N	N	1355	N	N
178	20240701	161119	57	100.00	KSQ150	화학	N	N	N	N		Y	241500	16500	2	7.33	74970942500	321285	103.93	220000	242000	220000	292500	157500	225000	233326.60	9.86	49402	246333	235666	228833	218166	211333	232250	214750	102	67500	500	157500	500	1	20330547	49098	-85.58	15.77	12	1.58	-2822.00	15316.00	394500	20240408	-38.78	49300	20231102	389.86	394500	-38.78	20240408	78800	206.47	20240104	394500	-38.78	20240408	49300	389.86	20231102	0.79	N	348370	500	101 억	2004016	N	N	1354	N	N
179	20240701	151122	57	100.00	KSQ150	화학	N	N	N	N		Y	239500	14500	2	6.44	67862693500	291766	94.38	220000	240000	220000	292500	157500	225000	232598.27	9.86	33153	246333	235666	228833	218166	211333	232250	214750	102	67500	500	157500	500	1	20330547	48692	-84.87	15.64	12	1.44	-2822.00	15316.00	394500	20240408	-39.29	49300	20231102	385.80	394500	-39.29	20240408	78800	203.93	20240104	394500	-39.29	20240408	49300	385.80	20231102	0.79	N	348370	500	101 억	2004016	N	N	591	N	N
180	20240701	141120	57	100.00	KSQ150	화학	N	N	N	N		Y	237000	12000	2	5.33	56914509500	245941	79.55	220000	240000	220000	292500	157500	225000	231420.70	9.86	9781	246333	235666	228833	218166	211333	232250	214750	102	67500	500	157500	500	1	20330547	48183	-83.98	15.47	12	1.21	-2822.00	15316.00	394500	20240408	-39.92	49300	20231102	380.73	394500	-39.92	20240408	78800	200.76	20240104	394500	-39.92	20240408	49300	380.73	20231102	0.79	N	348370	500	101 억	2004016	N	N	591	N	N
181	20240701	131120	57	100.00	KSQ150	화학	N	N	N	N		Y	236500	11500	2	5.11	53541028000	231664	74.94	220000	240000	220000	292500	157500	225000	231120.48	9.86	5788	246333	235666	228833	218166	211333	232250	214750	102	67500	500	157500	500	1	20330547	48082	-83.81	15.44	12	1.14	-2822.00	15316.00	394500	20240408	-40.05	49300	20231102	379.72	394500	-40.05	20240408	78800	200.13	20240104	394500	-40.05	20240408	49300	379.72	20231102	0.79	N	348370	500	101 억	2004016	N	N	591	N	N
182	20240701	121121	57	100.00	KSQ150	화학	N	N	N	N		Y	237000	12000	2	5.33	50794413500	220019	71.17	220000	240000	220000	292500	157500	225000	230869.28	9.86	3934	246333	235666	228833	218166	211333	232250	214750	102	67500	500	157500	500	1	20330547	48183	-83.98	15.47	12	1.08	-2822.00	15316.00	394500	20240408	-39.92	49300	20231102	380.73	394500	-39.92	20240408	78800	200.76	20240104	394500	-39.92	20240408	49300	380.73	20231102	0.79	N	348370	500	101 억	2004016	N	N	591	N	N
183	20240701	111117	57	100.00	KSQ150	화학	N	N	N	N		Y	236000	11000	2	4.89	38603576500	168641	54.55	220000	236500	220000	292500	157500	225000	228914.60	9.86	649	246333	235666	228833	218166	211333	232250	214750	102	67500	500	157500	500	1	20330547	47980	-83.63	15.41	12	0.83	-2822.00	15316.00	394500	20240408	-40.18	49300	20231102	378.70	394500	-40.18	20240408	78800	199.49	20240104	394500	-40.18	20240408	49300	378.70	20231102	0.79	N	348370	500	101 억	2004016	N	N	591	N	N
184	20240701	101116	57	100.00	KSQ150	화학	N	N	N	N		Y	233000	8000	2	3.56	28245288500	124335	40.22	220000	235000	220000	292500	157500	225000	227174.48	9.86	-8235	246333	235666	228833	218166	211333	232250	214750	102	67500	500	157500	500	1	20330547	47370	-82.57	15.21	12	0.61	-2822.00	15316.00	394500	20240408	-40.94	49300	20231102	372.62	394500	-40.94	20240408	78800	195.69	20240104	394500	-40.94	20240408	49300	372.62	20231102	0.79	N	348370	500	101 억	2004016	N	N	591	N	N
185	20240701	091114	57	100.00	KSQ150	화학	N	N	N	N		Y	222000	-3000	5	-1.33	5781008500	26040	8.42	220000	226000	220000	292500	157500	225000	221980.94	9.86	3935	246333	235666	228833	218166	211333	232250	214750	102	67500	500	157500	500	1	20330547	45134	-78.67	14.49	12	0.13	-2822.00	15316.00	394500	20240408	-43.73	49300	20231102	350.30	394500	-43.73	20240408	78800	181.73	20240104	394500	-43.73	20240408	49300	350.30	20231102	0.79	N	348370	500	101 억	2004016	N	N	591	N	N

88 KiB Raw Blame History

88 KiB

Raw Blame History