KissMeData/348370/price/prices-20240801.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	20240830	161151	57	100.00	KSQ150		화학	N	N	N	N		Y	191500	1800	2	0.95	71045834800	369377	147.07	192000	198500	188800	246500	132800	189700	192341.09	11.54	0	-1492	201433	195566	188333	182466	175233	198500	185400	104	56800	500	132790	100	1	20786923	39807	-67.86	12.50	12	1.78	-2822.00	15316.00	394500	20240408	-51.46	49300	20231102	288.44	394500	-51.46	20240408	78800	143.02	20240104	394500	-51.46	20240408	49300	288.44	20231102	0.82	N	348370	500	103 억		2399206	N	N	1517	N	00	N
3	20240830	151206	57	100.00	KSQ150		화학	N	N	N	N		Y	189300	-400	5	-0.21	47006278500	243785	97.07	192000	198500	188800	246500	132800	189700	192818.62	11.54	0	-16034	201433	195566	188333	182466	175233	198500	185400	104	56800	500	132790	100	1	20786923	39350	-67.08	12.36	12	1.17	-2822.00	15316.00	394500	20240408	-52.02	49300	20231102	283.98	394500	-52.02	20240408	78800	140.23	20240104	394500	-52.02	20240408	49300	283.98	20231102	0.82	N	348370	500	103 억		2399206	N	N	6218	N	00	N
4	20240830	141203	57	100.00	KSQ150		화학	N	N	N	N		Y	190300	600	2	0.32	41402580200	214263	85.31	192000	198500	188800	246500	132800	189700	193232.57	11.54	0	-18986	201433	195566	188333	182466	175233	198500	185400	104	56800	500	132790	100	1	20786923	39558	-67.43	12.42	12	1.03	-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	0.82	N	348370	500	103 억		2399206	N	N	6218	N	00	N
5	20240830	131157	57	100.00	KSQ150		화학	N	N	N	N		Y	190500	800	2	0.42	37925701100	195963	78.02	192000	198500	188800	246500	132800	189700	193535.07	11.54	0	-18028	201433	195566	188333	182466	175233	198500	185400	104	56800	500	132790	100	1	20786923	39599	-67.51	12.44	12	0.94	-2822.00	15316.00	394500	20240408	-51.71	49300	20231102	286.41	394500	-51.71	20240408	78800	141.75	20240104	394500	-51.71	20240408	49300	286.41	20231102	0.82	N	348370	500	103 억		2399206	N	N	6218	N	00	N
6	20240830	121202	57	100.00	KSQ150		화학	N	N	N	N		Y	190800	1100	2	0.58	35825271500	184957	73.64	192000	198500	188800	246500	132800	189700	193695.20	11.54	0	-14568	201433	195566	188333	182466	175233	198500	185400	104	56800	500	132790	100	1	20786923	39661	-67.61	12.46	12	0.89	-2822.00	15316.00	394500	20240408	-51.63	49300	20231102	287.02	394500	-51.63	20240408	78800	142.13	20240104	394500	-51.63	20240408	49300	287.02	20231102	0.82	N	348370	500	103 억		2399206	N	N	6218	N	00	N
7	20240830	111214	57	100.00	KSQ150		화학	N	N	N	N		Y	191400	1700	2	0.90	29680783400	152683	60.79	192000	198500	188800	246500	132800	189700	194394.91	11.54	0	-11628	201433	195566	188333	182466	175233	198500	185400	104	56800	500	132790	100	1	20786923	39786	-67.82	12.50	12	0.73	-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	0.82	N	348370	500	103 억		2399206	N	N	6218	N	00	N
8	20240830	101207	57	100.00	KSQ150		화학	N	N	N	N		Y	193500	3800	2	2.00	23979962100	123081	49.01	192000	198500	188800	246500	132800	189700	194830.86	11.54	0	-6569	201433	195566	188333	182466	175233	198500	185400	104	56800	500	132790	100	1	20786923	40223	-68.57	12.63	12	0.59	-2822.00	15316.00	394500	20240408	-50.95	49300	20231102	292.49	394500	-50.95	20240408	78800	145.56	20240104	394500	-50.95	20240408	49300	292.49	20231102	0.82	N	348370	500	103 억		2399206	N	N	6218	N	00	N
9	20240830	091212	57	100.00	KSQ150		화학	N	N	N	N		Y	197000	7300	2	3.85	10559810300	54204	21.58	192000	198500	188800	246500	132800	189700	194816.35	11.54	0	6167	201433	195566	188333	182466	175233	198500	185400	104	56800	500	132790	100	1	20786923	40950	-69.81	12.86	12	0.26	-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	0.82	N	348370	500	103 억		2399206	N	N	6218	N	00	N
10	20240829	161211	57	100.00	KSQ150		화학	N	N	N	N		Y	189700	3100	2	1.66	46912008900	249294	109.54	181300	194200	181100	242500	130700	186600	188177.94	11.43	0	24353	203200	194900	190700	182400	178200	192800	180300	104	55900	500	130620	100	1	20786923	39433	-67.22	12.39	12	1.20	-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	0.81	N	348370	500	103 억		2375326	N	N	6212	N	00	N
11	20240829	151223	57	100.00	KSQ150		화학	N	N	N	N		Y	189700	3100	2	1.66	45397095900	241310	106.03	181300	194200	181100	242500	130700	186600	188128.21	11.43	0	23076	203200	194900	190700	182400	178200	192800	180300	104	55900	500	130620	100	1	20786923	39433	-67.22	12.39	12	1.16	-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	0.81	N	348370	500	103 억		2375326	N	N	658	N	00	N
12	20240829	141223	57	100.00	KSQ150		화학	N	N	N	N		Y	190700	4100	2	2.20	41065418300	218449	95.99	181300	194200	181100	242500	130700	186600	187986.80	11.43	0	20080	203200	194900	190700	182400	178200	192800	180300	104	55900	500	130620	100	1	20786923	39641	-67.58	12.45	12	1.05	-2822.00	15316.00	394500	20240408	-51.66	49300	20231102	286.82	394500	-51.66	20240408	78800	142.01	20240104	394500	-51.66	20240408	49300	286.82	20231102	0.81	N	348370	500	103 억		2375326	N	N	658	N	00	N
13	20240829	131224	57	100.00	KSQ150		화학	N	N	N	N		Y	191000	4400	2	2.36	37566515400	200133	87.94	181300	194200	181100	242500	130700	186600	187708.19	11.43	0	18967	203200	194900	190700	182400	178200	192800	180300	104	55900	500	130620	100	1	20786923	39703	-67.68	12.47	12	0.96	-2822.00	15316.00	394500	20240408	-51.58	49300	20231102	287.42	394500	-51.58	20240408	78800	142.39	20240104	394500	-51.58	20240408	49300	287.42	20231102	0.81	N	348370	500	103 억		2375326	N	N	658	N	00	N
14	20240829	121222	57	100.00	KSQ150		화학	N	N	N	N		Y	190800	4200	2	2.25	30290258200	162200	71.27	181300	191600	181100	242500	130700	186600	186746.42	11.43	0	19206	203200	194900	190700	182400	178200	192800	180300	104	55900	500	130620	100	1	20786923	39661	-67.61	12.46	12	0.78	-2822.00	15316.00	394500	20240408	-51.63	49300	20231102	287.02	394500	-51.63	20240408	78800	142.13	20240104	394500	-51.63	20240408	49300	287.02	20231102	0.81	N	348370	500	103 억		2375326	N	N	658	N	00	N
15	20240829	111223	57	100.00	KSQ150		화학	N	N	N	N		Y	185100	-1500	5	-0.80	21826436900	117417	51.59	181300	189200	181100	242500	130700	186600	185887.73	11.43	0	10284	203200	194900	190700	182400	178200	192800	180300	104	55900	500	130620	100	1	20786923	38477	-65.59	12.09	12	0.56	-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	0.81	N	348370	500	103 억		2375326	N	N	658	N	00	N
16	20240829	101214	57	100.00	KSQ150		화학	N	N	N	N		Y	186600	0	3	0.00	16981089200	91258	40.10	181300	189200	181100	242500	130700	186600	186077.36	11.43	0	13492	203200	194900	190700	182400	178200	192800	180300	104	55900	500	130620	100	1	20786923	38788	-66.12	12.18	12	0.44	-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	0.81	N	348370	500	103 억		2375326	N	N	658	N	00	N
17	20240829	091223	57	100.00	KSQ150		화학	N	N	N	N		Y	189100	2500	2	1.34	7013843200	37750	16.59	181300	189200	181100	242500	130700	186600	185795.47	11.43	0	9766	203200	194900	190700	182400	178200	192800	180300	104	55900	500	130620	100	1	20786923	39308	-67.01	12.35	12	0.18	-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	0.81	N	348370	500	103 억		2375326	N	N	658	N	00	N
18	20240828	161142	57	100.00	KSQ150		화학	N	N	N	N		Y	186600	-7400	5	-3.81	42357273100	222312	92.94	197100	199000	186500	252000	135800	194000	190547.61	11.57	0	-29833	201733	197866	192033	188166	182333	199800	190100	104	58000	500	135800	100	1	20786923	38788	-66.12	12.18	12	1.07	-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	0.81	N	348370	500	103 억		2404842	N	N	658	N	00	N
19	20240828	151149	57	100.00	KSQ150		화학	N	N	N	N		Y	186600	-7400	5	-3.81	39702630200	208099	87.00	197100	199000	186500	252000	135800	194000	190787.07	11.57	0	-31864	201733	197866	192033	188166	182333	199800	190100	104	58000	500	135800	100	1	20786923	38788	-66.12	12.18	12	1.00	-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	0.81	N	348370	500	103 억		2404842	N	N	1234	N	00	N
20	20240828	141151	57	100.00	KSQ150		화학	N	N	N	N		Y	188400	-5600	5	-2.89	34182495400	178718	74.71	197100	199000	186500	252000	135800	194000	191264.83	11.57	0	-33353	201733	197866	192033	188166	182333	199800	190100	104	58000	500	135800	100	1	20786923	39163	-66.76	12.30	12	0.86	-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	0.81	N	348370	500	103 억		2404842	N	N	1234	N	00	N
21	20240828	131149	57	100.00	KSQ150		화학	N	N	N	N		Y	189200	-4800	5	-2.47	25846821900	134334	56.16	197100	199000	188400	252000	135800	194000	192407.03	11.57	0	-29475	201733	197866	192033	188166	182333	199800	190100	104	58000	500	135800	100	1	20786923	39329	-67.04	12.35	12	0.65	-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	0.81	N	348370	500	103 억		2404842	N	N	1234	N	00	N
22	20240828	121146	57	100.00	KSQ150		화학	N	N	N	N		Y	188700	-5300	5	-2.73	22842991200	118497	49.54	197100	199000	188400	252000	135800	194000	192772.63	11.57	0	-26743	201733	197866	192033	188166	182333	199800	190100	104	58000	500	135800	100	1	20786923	39225	-66.87	12.32	12	0.57	-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	0.81	N	348370	500	103 억		2404842	N	N	1234	N	00	N
23	20240828	111146	57	100.00	KSQ150		화학	N	N	N	N		Y	190100	-3900	5	-2.01	17599157100	90816	37.97	197100	199000	190000	252000	135800	194000	193789.14	11.57	0	-24342	201733	197866	192033	188166	182333	199800	190100	104	58000	500	135800	100	1	20786923	39516	-67.36	12.41	12	0.44	-2822.00	15316.00	394500	20240408	-51.81	49300	20231102	285.60	394500	-51.81	20240408	78800	141.24	20240104	394500	-51.81	20240408	49300	285.60	20231102	0.81	N	348370	500	103 억		2404842	N	N	1234	N	00	N
24	20240828	101214	57	100.00	KSQ150		화학	N	N	N	N		Y	193600	-400	5	-0.21	11731412800	60227	25.18	197100	199000	191700	252000	135800	194000	194786.73	11.57	0	-18924	201733	197866	192033	188166	182333	199800	190100	104	58000	500	135800	100	1	20786923	40243	-68.60	12.64	12	0.29	-2822.00	15316.00	394500	20240408	-50.93	49300	20231102	292.70	394500	-50.93	20240408	78800	145.69	20240104	394500	-50.93	20240408	49300	292.70	20231102	0.81	N	348370	500	103 억		2404842	N	N	1234	N	00	N
25	20240828	091206	57	100.00	KSQ150		화학	N	N	N	N		Y	193900	-100	5	-0.05	6645501400	33873	14.16	197100	199000	193300	252000	135800	194000	196189.39	11.57	0	-12641	201733	197866	192033	188166	182333	199800	190100	104	58000	500	135800	100	1	20786923	40306	-68.71	12.66	12	0.16	-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	0.81	N	348370	500	103 억		2404842	N	N	1234	N	00	N
26	20240827	161139	57	100.00	KSQ150		화학	N	N	N	N		Y	194000	-500	5	-0.26	45304868400	237746	96.66	191000	195900	186200	252500	136200	194500	190547.07	11.43	0	25727	208033	201266	195733	188966	183433	198500	186200	104	58000	500	136150	100	1	20786923	40327	-68.75	12.67	12	1.14	-2822.00	15316.00	394500	20240408	-50.82	49300	20231102	293.51	394500	-50.82	20240408	78800	146.19	20240104	394500	-50.82	20240408	49300	293.51	20231102	0.85	N	348370	500	103 억		2376068	N	N	1233	N	00	N
27	20240827	151147	57	100.00	KSQ150		화학	N	N	N	N		Y	194000	-500	5	-0.26	43657889600	229261	93.21	191000	195900	186200	252500	136200	194500	190427.51	11.43	0	25016	208033	201266	195733	188966	183433	198500	186200	104	58000	500	136150	100	1	20786923	40327	-68.75	12.67	12	1.10	-2822.00	15316.00	394500	20240408	-50.82	49300	20231102	293.51	394500	-50.82	20240408	78800	146.19	20240104	394500	-50.82	20240408	49300	293.51	20231102	0.85	N	348370	500	103 억		2376068	N	N	1627	N	00	N
28	20240827	141152	57	100.00	KSQ150		화학	N	N	N	N		Y	193100	-1400	5	-0.72	36757165500	193745	78.77	191000	194100	186200	252500	136200	194500	189717.55	11.43	0	25393	208033	201266	195733	188966	183433	198500	186200	104	58000	500	136150	100	1	20786923	40140	-68.43	12.61	12	0.93	-2822.00	15316.00	394500	20240408	-51.05	49300	20231102	291.68	394500	-51.05	20240408	78800	145.05	20240104	394500	-51.05	20240408	49300	291.68	20231102	0.85	N	348370	500	103 억		2376068	N	N	1627	N	00	N
29	20240827	131155	57	100.00	KSQ150		화학	N	N	N	N		Y	190500	-4000	5	-2.06	32258656600	170336	69.25	191000	192900	186200	252500	136200	194500	189380.36	11.43	0	25707	208033	201266	195733	188966	183433	198500	186200	104	58000	500	136150	100	1	20786923	39599	-67.51	12.44	12	0.82	-2822.00	15316.00	394500	20240408	-51.71	49300	20231102	286.41	394500	-51.71	20240408	78800	141.75	20240104	394500	-51.71	20240408	49300	286.41	20231102	0.85	N	348370	500	103 억		2376068	N	N	1627	N	00	N
30	20240827	121156	57	100.00	KSQ150		화학	N	N	N	N		Y	190100	-4400	5	-2.26	30053227100	158742	64.54	191000	192900	186200	252500	136200	194500	189318.89	11.43	0	23062	208033	201266	195733	188966	183433	198500	186200	104	58000	500	136150	100	1	20786923	39516	-67.36	12.41	12	0.76	-2822.00	15316.00	394500	20240408	-51.81	49300	20231102	285.60	394500	-51.81	20240408	78800	141.24	20240104	394500	-51.81	20240408	49300	285.60	20231102	0.85	N	348370	500	103 억		2376068	N	N	1627	N	00	N
31	20240827	111153	57	100.00	KSQ150		화학	N	N	N	N		Y	188800	-5700	5	-2.93	26435385100	139613	56.76	191000	192900	186200	252500	136200	194500	189344.97	11.43	0	18952	208033	201266	195733	188966	183433	198500	186200	104	58000	500	136150	100	1	20786923	39246	-66.90	12.33	12	0.67	-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	0.85	N	348370	500	103 억		2376068	N	N	1627	N	00	N
32	20240827	101149	57	100.00	KSQ150		화학	N	N	N	N		Y	190100	-4400	5	-2.26	20964398700	110729	45.02	191000	192900	186200	252500	136200	194500	189327.38	11.43	0	13233	208033	201266	195733	188966	183433	198500	186200	104	58000	500	136150	100	1	20786923	39516	-67.36	12.41	12	0.53	-2822.00	15316.00	394500	20240408	-51.81	49300	20231102	285.60	394500	-51.81	20240408	78800	141.24	20240104	394500	-51.81	20240408	49300	285.60	20231102	0.85	N	348370	500	103 억		2376068	N	N	1627	N	00	N
33	20240827	091150	57	100.00	KSQ150		화학	N	N	N	N		Y	189200	-5300	5	-2.72	6327274100	33217	13.51	191000	192900	188300	252500	136200	194500	190474.40	11.43	0	-1435	208033	201266	195733	188966	183433	198500	186200	104	58000	500	136150	100	1	20786923	39329	-67.04	12.35	12	0.16	-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	0.85	N	348370	500	103 억		2376068	N	N	1627	N	00	N
34	20240826	161132	57	100.00	KSQ150		화학	N	N	N	N		Y	194500	-2000	5	-1.02	47492045600	244035	59.80	201500	202500	190200	255000	137600	196500	194611.91	11.58	0	-13277	222100	209300	195700	182900	169300	202500	176100	104	58500	500	137550	100	1	20786923	40431	-68.92	12.70	12	1.17	-2822.00	15316.00	394500	20240408	-50.70	49300	20231102	294.52	394500	-50.70	20240408	78800	146.83	20240104	394500	-50.70	20240408	49300	294.52	20231102	0.83	N	348370	500	103 억		2406859	N	N	1627	N	00	N
35	20240826	151143	57	100.00	KSQ150		화학	N	N	N	N		Y	195000	-1500	5	-0.76	45879595800	235741	57.77	201500	202500	190200	255000	137600	196500	194618.63	11.58	0	-14432	222100	209300	195700	182900	169300	202500	176100	104	58500	500	137550	100	1	20786923	40534	-69.10	12.73	12	1.13	-2822.00	15316.00	394500	20240408	-50.57	49300	20231102	295.54	394500	-50.57	20240408	78800	147.46	20240104	394500	-50.57	20240408	49300	295.54	20231102	0.83	N	348370	500	103 억		2406859	N	N	567	N	00	N
36	20240826	141147	57	100.00	KSQ150		화학	N	N	N	N		Y	196000	-500	5	-0.25	41851623900	215183	52.73	201500	202500	190200	255000	137600	196500	194493.14	11.58	0	-14027	222100	209300	195700	182900	169300	202500	176100	104	58500	500	137550	100	1	20786923	40742	-69.45	12.80	12	1.04	-2822.00	15316.00	394500	20240408	-50.32	49300	20231102	297.57	394500	-50.32	20240408	78800	148.73	20240104	394500	-50.32	20240408	49300	297.57	20231102	0.83	N	348370	500	103 억		2406859	N	N	567	N	00	N
37	20240826	131147	57	100.00	KSQ150		화학	N	N	N	N		Y	191300	-5200	5	-2.65	33891179000	173968	42.63	201500	202500	190700	255000	137600	196500	194812.69	11.58	0	-13352	222100	209300	195700	182900	169300	202500	176100	104	58500	500	137550	100	1	20786923	39765	-67.79	12.49	12	0.84	-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	0.83	N	348370	500	103 억		2406859	N	N	567	N	00	N
38	20240826	121141	57	100.00	KSQ150		화학	N	N	N	N		Y	192300	-4200	5	-2.14	31224106100	160069	39.22	201500	202500	190700	255000	137600	196500	195066.51	11.58	0	-9608	222100	209300	195700	182900	169300	202500	176100	104	58500	500	137550	100	1	20786923	39973	-68.14	12.56	12	0.77	-2822.00	15316.00	394500	20240408	-51.25	49300	20231102	290.06	394500	-51.25	20240408	78800	144.04	20240104	394500	-51.25	20240408	49300	290.06	20231102	0.83	N	348370	500	103 억		2406859	N	N	567	N	00	N
39	20240826	111144	57	100.00	KSQ150		화학	N	N	N	N		Y	192600	-3900	5	-1.98	27242464700	139270	34.13	201500	202500	191100	255000	137600	196500	195608.98	11.58	0	-8484	222100	209300	195700	182900	169300	202500	176100	104	58500	500	137550	100	1	20786923	40036	-68.25	12.58	12	0.67	-2822.00	15316.00	394500	20240408	-51.18	49300	20231102	290.67	394500	-51.18	20240408	78800	144.42	20240104	394500	-51.18	20240408	49300	290.67	20231102	0.83	N	348370	500	103 억		2406859	N	N	567	N	00	N
40	20240826	101145	57	100.00	KSQ150		화학	N	N	N	N		Y	194000	-2500	5	-1.27	18641547600	94582	23.18	201500	202500	194000	255000	137600	196500	197094.05	11.58	0	-12020	222100	209300	195700	182900	169300	202500	176100	104	58500	500	137550	100	1	20786923	40327	-68.75	12.67	12	0.46	-2822.00	15316.00	394500	20240408	-50.82	49300	20231102	293.51	394500	-50.82	20240408	78800	146.19	20240104	394500	-50.82	20240408	49300	293.51	20231102	0.83	N	348370	500	103 억		2406859	N	N	567	N	00	N
41	20240826	091140	57	100.00	KSQ150		화학	N	N	N	N		Y	197600	1100	2	0.56	6859670700	34383	8.43	201500	202500	196900	255000	137600	196500	199507.89	11.58	0	-2747	222100	209300	195700	182900	169300	202500	176100	104	58500	500	137550	100	1	20786923	41075	-70.02	12.90	12	0.17	-2822.00	15316.00	394500	20240408	-49.91	49300	20231102	300.81	394500	-49.91	20240408	78800	150.76	20240104	394500	-49.91	20240408	49300	300.81	20231102	0.83	N	348370	500	103 억		2406859	N	N	567	N	00	N
42	20240823	161132	57	100.00	KSQ150		화학	N	N	N	N		Y	196500	-9000	5	-4.38	80188482300	403280	174.56	202000	208500	182100	267000	144000	205500	198851.62	11.59	0	-2738	222500	214000	209500	201000	196500	211750	198750	104	61500	500	143850	100	1	20786923	40846	-69.63	12.83	12	1.94	-2822.00	15316.00	394500	20240408	-50.19	49300	20231102	298.58	394500	-50.19	20240408	78800	149.37	20240104	394500	-50.19	20240408	49300	298.58	20231102	0.82	N	348370	500	103 억		2409567	N	N	535	N	00	N
43	20240823	151143	57	100.00	KSQ150		화학	N	N	N	N		Y	198000	-7500	5	-3.65	74597746600	374914	162.28	202000	208500	182100	267000	144000	205500	198972.94	11.59	0	-715	222500	214000	209500	201000	196500	211750	198750	104	61500	500	143850	100	1	20786923	41158	-70.16	12.93	12	1.80	-2822.00	15316.00	394500	20240408	-49.81	49300	20231102	301.62	394500	-49.81	20240408	78800	151.27	20240104	394500	-49.81	20240408	49300	301.62	20231102	0.82	N	348370	500	103 억		2409567	N	N	2426	N	00	N
44	20240823	141143	57	100.00	KSQ150		화학	N	N	N	N		Y	194100	-11400	5	-5.55	38617483100	191059	82.70	202000	208500	193800	267000	144000	205500	202123.32	11.59	0	9672	222500	214000	209500	201000	196500	211750	198750	104	61500	500	143850	100	1	20786923	40347	-68.78	12.67	12	0.92	-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	0.82	N	348370	500	103 억		2409567	N	N	2426	N	00	N
45	20240823	131142	57	100.00	KSQ150		화학	N	N	N	N		Y	206500	1000	2	0.49	21633421500	105855	45.82	202000	208500	200000	267000	144000	205500	204368.43	11.59	0	18360	222500	214000	209500	201000	196500	211750	198750	104	61500	500	143850	500	1	20786923	42925	-73.18	13.48	12	0.51	-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	103 억		2409567	N	N	2426	N	00	N
46	20240823	121139	57	100.00	KSQ150		화학	N	N	N	N		Y	207000	1500	2	0.73	19997262500	97940	42.39	202000	208500	200000	267000	144000	205500	204178.69	11.59	0	16967	222500	214000	209500	201000	196500	211750	198750	104	61500	500	143850	500	1	20786923	43029	-73.35	13.52	12	0.47	-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	0.82	N	348370	500	103 억		2409567	N	N	2426	N	00	N
47	20240823	111137	57	100.00	KSQ150		화학	N	N	N	N		Y	206500	1000	2	0.49	17652915500	86626	37.50	202000	208500	200000	267000	144000	205500	203783.09	11.59	0	13574	222500	214000	209500	201000	196500	211750	198750	104	61500	500	143850	500	1	20786923	42925	-73.18	13.48	12	0.42	-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	103 억		2409567	N	N	2426	N	00	N
48	20240823	101142	57	100.00	KSQ150		화학	N	N	N	N		Y	205500	0	3	0.00	13519750500	66554	28.81	202000	208500	200000	267000	144000	205500	203139.53	11.59	0	10952	222500	214000	209500	201000	196500	211750	198750	104	61500	500	143850	500	1	20786923	42717	-72.82	13.42	12	0.32	-2822.00	15316.00	394500	20240408	-47.91	49300	20231102	316.84	394500	-47.91	20240408	78800	160.79	20240104	394500	-47.91	20240408	49300	316.84	20231102	0.82	N	348370	500	103 억		2409567	N	N	2426	N	00	N
49	20240823	091141	57	100.00	KSQ150		화학	N	N	N	N		Y	200500	-5000	5	-2.43	4215039000	20967	9.08	202000	202500	200000	267000	144000	205500	201031.84	11.59	0	4770	222500	214000	209500	201000	196500	211750	198750	104	61500	500	143850	500	1	20786923	41678	-71.05	13.09	12	0.10	-2822.00	15316.00	394500	20240408	-49.18	49300	20231102	306.69	394500	-49.18	20240408	78800	154.44	20240104	394500	-49.18	20240408	49300	306.69	20231102	0.82	N	348370	500	103 억		2409567	N	N	2426	N	00	N
50	20240822	161135	57	100.00	KSQ150		화학	N	N	N	N		Y	205500	-4500	5	-2.14	47537494000	226822	123.48	207000	218000	205000	273000	147000	210000	209593.69	11.69	0	-22212	220333	215166	211333	206166	202333	213250	204250	104	63000	500	147000	500	1	20786923	42717	-72.82	13.42	12	1.09	-2822.00	15316.00	394500	20240408	-47.91	49300	20231102	316.84	394500	-47.91	20240408	78800	160.79	20240104	394500	-47.91	20240408	49300	316.84	20231102	0.78	N	348370	500	103 억		2430537	N	N	2426	N	00	N
51	20240822	151144	57	100.00	KSQ150		화학	N	N	N	N		Y	205500	-4500	5	-2.14	44478000500	211936	115.38	207000	218000	205000	273000	147000	210000	209865.19	11.69	0	-26184	220333	215166	211333	206166	202333	213250	204250	104	63000	500	147000	500	1	20786923	42717	-72.82	13.42	12	1.02	-2822.00	15316.00	394500	20240408	-47.91	49300	20231102	316.84	394500	-47.91	20240408	78800	160.79	20240104	394500	-47.91	20240408	49300	316.84	20231102	0.78	N	348370	500	103 억		2430537	N	N	2283	N	00	N
52	20240822	141144	57	100.00	KSQ150		화학	N	N	N	N		Y	205500	-4500	5	-2.14	40618197000	193161	105.16	207000	218000	205000	273000	147000	210000	210281.69	11.69	0	-22657	220333	215166	211333	206166	202333	213250	204250	104	63000	500	147000	500	1	20786923	42717	-72.82	13.42	12	0.93	-2822.00	15316.00	394500	20240408	-47.91	49300	20231102	316.84	394500	-47.91	20240408	78800	160.79	20240104	394500	-47.91	20240408	49300	316.84	20231102	0.78	N	348370	500	103 억		2430537	N	N	2283	N	00	N
53	20240822	131142	57	100.00	KSQ150		화학	N	N	N	N		Y	205500	-4500	5	-2.14	37316049000	177178	96.46	207000	218000	205000	273000	147000	210000	210613.62	11.69	0	-17216	220333	215166	211333	206166	202333	213250	204250	104	63000	500	147000	500	1	20786923	42717	-72.82	13.42	12	0.85	-2822.00	15316.00	394500	20240408	-47.91	49300	20231102	316.84	394500	-47.91	20240408	78800	160.79	20240104	394500	-47.91	20240408	49300	316.84	20231102	0.78	N	348370	500	103 억		2430537	N	N	2283	N	00	N
54	20240822	121148	57	100.00	KSQ150		화학	N	N	N	N		Y	209000	-1000	5	-0.48	31621558500	149606	81.45	207000	218000	207000	273000	147000	210000	211366.34	11.69	0	-15767	220333	215166	211333	206166	202333	213250	204250	104	63000	500	147000	500	1	20786923	43445	-74.06	13.65	12	0.72	-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	0.78	N	348370	500	103 억		2430537	N	N	2283	N	00	N
55	20240822	111137	57	100.00	KSQ150		화학	N	N	N	N		Y	209000	-1000	5	-0.48	28120850500	132801	72.30	207000	218000	207000	273000	147000	210000	211752.91	11.69	0	-10836	220333	215166	211333	206166	202333	213250	204250	104	63000	500	147000	500	1	20786923	43445	-74.06	13.65	12	0.64	-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	0.78	N	348370	500	103 억		2430537	N	N	2283	N	00	N
56	20240822	101135	57	100.00	KSQ150		화학	N	N	N	N		Y	211000	1000	2	0.48	22197487000	104532	56.91	207000	218000	207000	273000	147000	210000	212353.01	11.69	0	-1317	220333	215166	211333	206166	202333	213250	204250	104	63000	500	147000	500	1	20786923	43860	-74.77	13.78	12	0.50	-2822.00	15316.00	394500	20240408	-46.51	49300	20231102	327.99	394500	-46.51	20240408	78800	167.77	20240104	394500	-46.51	20240408	49300	327.99	20231102	0.78	N	348370	500	103 억		2430537	N	N	2283	N	00	N
57	20240822	091138	57	100.00	KSQ150		화학	N	N	N	N		Y	212500	2500	2	1.19	6315034000	29889	16.27	207000	214500	207000	273000	147000	210000	211286.50	11.69	0	825	220333	215166	211333	206166	202333	213250	204250	104	63000	500	147000	500	1	20786923	44172	-75.30	13.87	12	0.14	-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	0.78	N	348370	500	103 억		2430537	N	N	2283	N	00	N
58	20240821	161130	57	100.00	KSQ150		화학	N	N	N	N		Y	210000	-4500	5	-2.10	38192732000	180181	52.83	212000	216500	207500	278500	150500	214500	211973.93	11.91	0	-41322	228300	221400	210600	203700	192900	224850	207150	104	64000	500	150150	500	1	20786923	43653	-74.42	13.71	12	0.87	-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	0.78	N	348370	500	103 억		2475671	N	N	2277	N	00	N
59	20240821	151146	57	100.00	KSQ150		화학	N	N	N	N		Y	210500	-4000	5	-1.86	36235744000	170873	50.10	212000	216500	207500	278500	150500	214500	212062.19	11.91	0	-40576	228300	221400	210600	203700	192900	224850	207150	104	64000	500	150150	500	1	20786923	43756	-74.59	13.74	12	0.82	-2822.00	15316.00	394500	20240408	-46.64	49300	20231102	326.98	394500	-46.64	20240408	78800	167.13	20240104	394500	-46.64	20240408	49300	326.98	20231102	0.78	N	348370	500	103 억		2475671	N	N	769	N	00	N
60	20240821	141141	57	100.00	KSQ150		화학	N	N	N	N		Y	210500	-4000	5	-1.86	32697874500	154112	45.18	212000	216500	207500	278500	150500	214500	212169.30	11.91	0	-39677	228300	221400	210600	203700	192900	224850	207150	104	64000	500	150150	500	1	20786923	43756	-74.59	13.74	12	0.74	-2822.00	15316.00	394500	20240408	-46.64	49300	20231102	326.98	394500	-46.64	20240408	78800	167.13	20240104	394500	-46.64	20240408	49300	326.98	20231102	0.78	N	348370	500	103 억		2475671	N	N	769	N	00	N
61	20240821	131150	57	100.00	KSQ150		화학	N	N	N	N		Y	210500	-4000	5	-1.86	30197787500	142249	41.71	212000	216500	207500	278500	150500	214500	212287.96	11.91	0	-36799	228300	221400	210600	203700	192900	224850	207150	104	64000	500	150150	500	1	20786923	43756	-74.59	13.74	12	0.68	-2822.00	15316.00	394500	20240408	-46.64	49300	20231102	326.98	394500	-46.64	20240408	78800	167.13	20240104	394500	-46.64	20240408	49300	326.98	20231102	0.78	N	348370	500	103 억		2475671	N	N	769	N	00	N
62	20240821	121148	57	100.00	KSQ150		화학	N	N	N	N		Y	214500	0	3	0.00	26438624500	124461	36.49	212000	216500	207500	278500	150500	214500	212424.69	11.91	0	-33772	228300	221400	210600	203700	192900	224850	207150	104	64000	500	150150	500	1	20786923	44588	-76.01	14.00	12	0.60	-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	0.78	N	348370	500	103 억		2475671	N	N	769	N	00	N
63	20240821	111143	57	100.00	KSQ150		화학	N	N	N	N		Y	212000	-2500	5	-1.17	23873715000	112423	32.96	212000	216500	207500	278500	150500	214500	212355.82	11.91	0	-31911	228300	221400	210600	203700	192900	224850	207150	104	64000	500	150150	500	1	20786923	44068	-75.12	13.84	12	0.54	-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	0.78	N	348370	500	103 억		2475671	N	N	769	N	00	N
64	20240821	101148	57	100.00	KSQ150		화학	N	N	N	N		Y	210500	-4000	5	-1.86	19894799000	93530	27.42	212000	216500	207500	278500	150500	214500	212710.02	11.91	0	-29055	228300	221400	210600	203700	192900	224850	207150	104	64000	500	150150	500	1	20786923	43756	-74.59	13.74	12	0.45	-2822.00	15316.00	394500	20240408	-46.64	49300	20231102	326.98	394500	-46.64	20240408	78800	167.13	20240104	394500	-46.64	20240408	49300	326.98	20231102	0.78	N	348370	500	103 억		2475671	N	N	769	N	00	N
65	20240821	091139	57	100.00	KSQ150		화학	N	N	N	N		Y	213000	-1500	5	-0.70	5474411500	25700	7.54	212000	216000	211000	278500	150500	214500	213011.14	11.91	0	-4182	228300	221400	210600	203700	192900	224850	207150	104	64000	500	150150	500	1	20786923	44276	-75.48	13.91	12	0.12	-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	0.78	N	348370	500	103 억		2475671	N	N	769	N	00	N
66	20240820	161125	57	100.00	KSQ150		화학	N	N	N	N		Y	214500	9500	2	4.63	70523296500	337651	68.73	212500	217500	199800	266500	143500	205000	208855.85	12.20	0	-16185	231000	218000	210500	197500	190000	214250	193750	104	61500	500	143500	500	1	20786923	44588	-76.01	14.00	12	1.62	-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	0.81	N	348370	500	103 억		2535770	N	N	769	N	00	N
67	20240820	151139	57	100.00	KSQ150		화학	N	N	N	N		Y	215000	10000	2	4.88	67530782500	323701	65.89	212500	217500	199800	266500	143500	205000	208622.79	12.20	0	-14007	231000	218000	210500	197500	190000	214250	193750	104	61500	500	143500	500	1	20786923	44692	-76.19	14.04	12	1.56	-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	0.81	N	348370	500	103 억		2535770	N	N	1685	N	00	N
68	20240820	141134	57	100.00	KSQ150		화학	N	N	N	N		Y	211500	6500	2	3.17	49008544000	237463	48.34	212500	214500	199800	266500	143500	205000	206384.92	12.20	0	-9783	231000	218000	210500	197500	190000	214250	193750	104	61500	500	143500	500	1	20786923	43964	-74.95	13.81	12	1.14	-2822.00	15316.00	394500	20240408	-46.39	49300	20231102	329.01	394500	-46.39	20240408	78800	168.40	20240104	394500	-46.39	20240408	49300	329.01	20231102	0.81	N	348370	500	103 억		2535770	N	N	1685	N	00	N
69	20240820	131138	57	100.00	KSQ150		화학	N	N	N	N		Y	206500	1500	2	0.73	42310721000	205500	41.83	212500	214500	199800	266500	143500	205000	205892.33	12.20	0	-7630	231000	218000	210500	197500	190000	214250	193750	104	61500	500	143500	500	1	20786923	42925	-73.18	13.48	12	0.99	-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	0.81	N	348370	500	103 억		2535770	N	N	1685	N	00	N
70	20240820	121130	57	100.00	KSQ150		화학	N	N	N	N		Y	206500	1500	2	0.73	36658902500	178286	36.29	212500	214500	199800	266500	143500	205000	205619.11	12.20	0	-5124	231000	218000	210500	197500	190000	214250	193750	104	61500	500	143500	500	1	20786923	42925	-73.18	13.48	12	0.86	-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	0.81	N	348370	500	103 억		2535770	N	N	1685	N	00	N
71	20240820	111129	57	100.00	KSQ150		화학	N	N	N	N		Y	206000	1000	2	0.49	32792413500	159480	32.46	212500	214500	199800	266500	143500	205000	205621.52	12.20	0	-3245	231000	218000	210500	197500	190000	214250	193750	104	61500	500	143500	500	1	20786923	42821	-73.00	13.45	12	0.77	-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	0.81	N	348370	500	103 억		2535770	N	N	1685	N	00	N
72	20240820	101125	57	100.00	KSQ150		화학	N	N	N	N		Y	203000	-2000	5	-0.98	26814351500	130095	26.48	212500	214500	199800	266500	143500	205000	206115.10	12.20	0	-3967	231000	218000	210500	197500	190000	214250	193750	104	61500	500	143500	500	1	20786923	42197	-71.93	13.25	12	0.63	-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	0.81	N	348370	500	103 억		2535770	N	N	1685	N	00	N
73	20240820	091128	57	100.00	KSQ150		화학	N	N	N	N		Y	209000	4000	2	1.95	9094271500	43218	8.80	212500	214500	206500	266500	143500	205000	210449.55	12.20	0	-11134	231000	218000	210500	197500	190000	214250	193750	104	61500	500	143500	500	1	20786923	43445	-74.06	13.65	12	0.21	-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	0.81	N	348370	500	103 억		2535770	N	N	1685	N	00	N
74	20240819	161116	57	100.00	KSQ150		화학	N	N	N	N		Y	205000	-6000	5	-2.84	103788192000	486582	76.98	220000	223500	203000	274000	148000	211000	213313.39	12.66	0	-99650	228800	219900	208100	199200	187400	224350	203650	104	63000	500	147700	500	1	20786923	42613	-72.64	13.38	12	2.34	-2822.00	15316.00	394500	20240408	-48.04	49300	20231102	315.82	394500	-48.04	20240408	78800	160.15	20240104	394500	-48.04	20240408	49300	315.82	20231102	0.77	N	348370	500	103 억		2632311	N	N	1683	N	00	N
75	20240819	151127	57	100.00	KSQ150		화학	N	N	N	N		Y	205000	-6000	5	-2.84	99948858500	467888	74.02	220000	223500	203000	274000	148000	211000	213619.37	12.66	0	-98113	228800	219900	208100	199200	187400	224350	203650	104	63000	500	147700	500	1	20786923	42613	-72.64	13.38	12	2.25	-2822.00	15316.00	394500	20240408	-48.04	49300	20231102	315.82	394500	-48.04	20240408	78800	160.15	20240104	394500	-48.04	20240408	49300	315.82	20231102	0.77	N	348370	500	103 억		2632311	N	N	1804	N	00	N
76	20240819	141127	57	100.00	KSQ150		화학	N	N	N	N		Y	206000	-5000	5	-2.37	88947856000	414234	65.53	220000	223500	204000	274000	148000	211000	214732.24	12.66	0	-96688	228800	219900	208100	199200	187400	224350	203650	104	63000	500	147700	500	1	20786923	42821	-73.00	13.45	12	1.99	-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	0.77	N	348370	500	103 억		2632311	N	N	1804	N	00	N
77	20240819	131123	57	100.00	KSQ150		화학	N	N	N	N		Y	211000	0	3	0.00	79003088000	366428	57.97	220000	223500	208500	274000	148000	211000	215608.49	12.66	0	-94856	228800	219900	208100	199200	187400	224350	203650	104	63000	500	147700	500	1	20786923	43860	-74.77	13.78	12	1.76	-2822.00	15316.00	394500	20240408	-46.51	49300	20231102	327.99	394500	-46.51	20240408	78800	167.77	20240104	394500	-46.51	20240408	49300	327.99	20231102	0.77	N	348370	500	103 억		2632311	N	N	1804	N	00	N
78	20240819	121121	57	100.00	KSQ150		화학	N	N	N	N		Y	211000	0	3	0.00	71672690500	331661	52.47	220000	223500	210000	274000	148000	211000	216108.60	12.66	0	-86698	228800	219900	208100	199200	187400	224350	203650	104	63000	500	147700	500	1	20786923	43860	-74.77	13.78	12	1.60	-2822.00	15316.00	394500	20240408	-46.51	49300	20231102	327.99	394500	-46.51	20240408	78800	167.77	20240104	394500	-46.51	20240408	49300	327.99	20231102	0.77	N	348370	500	103 억		2632311	N	N	1804	N	00	N
79	20240819	111125	57	100.00	KSQ150		화학	N	N	N	N		Y	213500	2500	2	1.18	62586652500	288725	45.68	220000	223500	213000	274000	148000	211000	216777.32	12.66	0	-75785	228800	219900	208100	199200	187400	224350	203650	104	63000	500	147700	500	1	20786923	44380	-75.66	13.94	12	1.39	-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	0.77	N	348370	500	103 억		2632311	N	N	1804	N	00	N
80	20240819	101123	57	100.00	KSQ150		화학	N	N	N	N		Y	215500	4500	2	2.13	53333783000	245491	38.84	220000	223500	213000	274000	148000	211000	217264.03	12.66	0	-57842	228800	219900	208100	199200	187400	224350	203650	104	63000	500	147700	500	1	20786923	44796	-76.36	14.07	12	1.18	-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	0.77	N	348370	500	103 억		2632311	N	N	1804	N	00	N
81	20240819	091121	57	100.00	KSQ150		화학	N	N	N	N		Y	218500	7500	2	3.55	26550837000	121978	19.30	220000	223500	213000	274000	148000	211000	217691.67	12.66	0	-39975	228800	219900	208100	199200	187400	224350	203650	104	63000	500	147700	500	1	20786923	45419	-77.43	14.27	12	0.59	-2822.00	15316.00	394500	20240408	-44.61	49300	20231102	343.20	394500	-44.61	20240408	78800	177.28	20240104	394500	-44.61	20240408	49300	343.20	20231102	0.77	N	348370	500	103 억		2632311	N	N	1804	N	00	N
82	20240816	161112	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	211000	26000	2	14.05	131001371700	623016	123.22	197600	217000	196300	240500	129500	185000	210267.26	12.62	0	7511	202533	193766	181133	172366	159733	198150	176750	104	55500	500	129500	500	1	20786923	43860	-74.77	13.78	12	3.00	-2822.00	15316.00	394500	20240408	-46.51	49300	20231102	327.99	394500	-46.51	20240408	78800	167.77	20240104	394500	-46.51	20240408	49300	327.99	20231102	0.76	N	348370	500	103 억		2623029	N	N	1804	N	00	N
83	20240816	151119	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	211500	26500	2	14.32	126316150200	600816	118.83	197600	217000	196300	240500	129500	185000	210241.91	12.62	0	7231	202533	193766	181133	172366	159733	198150	176750	104	55500	500	129500	500	1	20786923	43964	-74.95	13.81	12	2.89	-2822.00	15316.00	394500	20240408	-46.39	49300	20231102	329.01	394500	-46.39	20240408	78800	168.40	20240104	394500	-46.39	20240408	49300	329.01	20231102	0.76	N	348370	500	103 억		2623029	N	N	1253	N	00	N
84	20240816	141123	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	208500	23500	2	12.70	117633208200	559528	110.66	197600	217000	196300	240500	129500	185000	210237.49	12.62	0	8562	202533	193766	181133	172366	159733	198150	176750	104	55500	500	129500	500	1	20786923	43341	-73.88	13.61	12	2.69	-2822.00	15316.00	394500	20240408	-47.15	49300	20231102	322.92	394500	-47.15	20240408	78800	164.59	20240104	394500	-47.15	20240408	49300	322.92	20231102	0.76	N	348370	500	103 억		2623029	N	N	1253	N	00	N
85	20240816	131123	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	211000	26000	2	14.05	109818401700	522241	103.29	197600	217000	196300	240500	129500	185000	210284.06	12.62	0	12662	202533	193766	181133	172366	159733	198150	176750	104	55500	500	129500	500	1	20786923	43860	-74.77	13.78	12	2.51	-2822.00	15316.00	394500	20240408	-46.51	49300	20231102	327.99	394500	-46.51	20240408	78800	167.77	20240104	394500	-46.51	20240408	49300	327.99	20231102	0.76	N	348370	500	103 억		2623029	N	N	1253	N	00	N
86	20240816	121117	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	213500	28500	2	15.41	100177050200	476447	94.23	197600	217000	196300	240500	129500	185000	210259.71	12.62	0	28083	202533	193766	181133	172366	159733	198150	176750	104	55500	500	129500	500	1	20786923	44380	-75.66	13.94	12	2.29	-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	0.76	N	348370	500	103 억		2623029	N	N	1253	N	00	N
87	20240816	111122	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	212500	27500	2	14.86	89882381200	428160	84.68	197600	217000	196300	240500	129500	185000	209928.37	12.62	0	18726	202533	193766	181133	172366	159733	198150	176750	104	55500	500	129500	500	1	20786923	44172	-75.30	13.87	12	2.06	-2822.00	15316.00	394500	20240408	-46.13	49300	20231102	331.03	394500	-46.13	20240408	78800	169.67	20240104	394500	-46.13	20240408	49300	331.03	20231102	0.76	N	348370	500	103 억		2623029	N	N	1253	N	00	N
88	20240816	101116	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	212000	27000	2	14.59	79672255200	380083	75.17	197600	217000	196300	240500	129500	185000	209619.47	12.62	0	11178	202533	193766	181133	172366	159733	198150	176750	104	55500	500	129500	500	1	20786923	44068	-75.12	13.84	12	1.83	-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	0.76	N	348370	500	103 억		2623029	N	N	1253	N	00	N
89	20240816	091121	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	211500	26500	2	14.32	41095394200	197172	39.00	197600	217000	196300	240500	129500	185000	208426.70	12.62	0	-7109	202533	193766	181133	172366	159733	198150	176750	104	55500	500	129500	500	1	20786923	43964	-74.95	13.81	12	0.95	-2822.00	15316.00	394500	20240408	-46.39	49300	20231102	329.01	394500	-46.39	20240408	78800	168.40	20240104	394500	-46.39	20240408	49300	329.01	20231102	0.76	N	348370	500	103 억		2623029	N	N	1253	N	00	N
90	20240814	161119	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	185000	18000	2	10.78	91906224300	502963	254.02	170000	189900	168500	217000	116900	167000	182726.92	12.16	0	49945	175666	171332	168566	164232	161466	169950	162850	104	50000	500	116900	100	1	20786923	38456	-65.56	12.08	12	2.42	-2822.00	15316.00	394500	20240408	-53.11	49300	20231102	275.25	394500	-53.11	20240408	78800	134.77	20240104	394500	-53.11	20240408	49300	275.25	20231102	0.76	N	348370	500	103 억		2528559	N	N	1253	N	00	N
91	20240814	151122	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	184700	17700	2	10.60	88222480300	483035	243.96	170000	189900	168500	217000	116900	167000	182642.00	12.16	0	48476	175666	171332	168566	164232	161466	169950	162850	104	50000	500	116900	100	1	20786923	38393	-65.45	12.06	12	2.32	-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	0.76	N	348370	500	103 억		2528559	N	N	614	N	00	N
92	20240814	141128	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	183700	16700	2	10.00	82953753000	454460	229.53	170000	189900	168500	217000	116900	167000	182532.57	12.16	0	43883	175666	171332	168566	164232	161466	169950	162850	104	50000	500	116900	100	1	20786923	38186	-65.10	11.99	12	2.19	-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	0.76	N	348370	500	103 억		2528559	N	N	614	N	00	N
93	20240814	131124	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	184100	17100	2	10.24	78506180700	430186	217.27	170000	189900	168500	217000	116900	167000	182493.57	12.16	0	44228	175666	171332	168566	164232	161466	169950	162850	104	50000	500	116900	100	1	20786923	38269	-65.24	12.02	12	2.07	-2822.00	15316.00	394500	20240408	-53.33	49300	20231102	273.43	394500	-53.33	20240408	78800	133.63	20240104	394500	-53.33	20240408	49300	273.43	20231102	0.76	N	348370	500	103 억		2528559	N	N	614	N	00	N
94	20240814	121116	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	184400	17400	2	10.42	75732441200	415119	209.66	170000	189900	168500	217000	116900	167000	182435.50	12.16	0	41481	175666	171332	168566	164232	161466	169950	162850	104	50000	500	116900	100	1	20786923	38331	-65.34	12.04	12	2.00	-2822.00	15316.00	394500	20240408	-53.26	49300	20231102	274.04	394500	-53.26	20240408	78800	134.01	20240104	394500	-53.26	20240408	49300	274.04	20231102	0.76	N	348370	500	103 억		2528559	N	N	614	N	00	N
95	20240814	111113	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	183600	16600	2	9.94	71195185100	390418	197.18	170000	189900	168500	217000	116900	167000	182356.31	12.16	0	36455	175666	171332	168566	164232	161466	169950	162850	104	50000	500	116900	100	1	20786923	38165	-65.06	11.99	12	1.88	-2822.00	15316.00	394500	20240408	-53.46	49300	20231102	272.41	394500	-53.46	20240408	78800	132.99	20240104	394500	-53.46	20240408	49300	272.41	20231102	0.76	N	348370	500	103 억		2528559	N	N	614	N	00	N
96	20240814	101109	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	183500	16500	2	9.88	60947962400	334832	169.11	170000	189900	168500	217000	116900	167000	182025.50	12.16	0	35830	175666	171332	168566	164232	161466	169950	162850	104	50000	500	116900	100	1	20786923	38144	-65.02	11.98	12	1.61	-2822.00	15316.00	394500	20240408	-53.49	49300	20231102	272.21	394500	-53.49	20240408	78800	132.87	20240104	394500	-53.49	20240408	49300	272.21	20231102	0.76	N	348370	500	103 억		2528559	N	N	614	N	00	N
97	20240814	091145	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	171400	4400	2	2.63	4328792300	25416	12.84	170000	171600	168500	217000	116900	167000	170317.61	12.16	0	8920	175666	171332	168566	164232	161466	169950	162850	104	50000	500	116900	100	1	20786923	35629	-60.74	11.19	12	0.12	-2822.00	15316.00	394500	20240408	-56.55	49300	20231102	247.67	394500	-56.55	20240408	78800	117.51	20240104	394500	-56.55	20240408	49300	247.67	20231102	0.76	N	348370	500	103 억		2528559	N	N	614	N	00	N
98	20240813	161104	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	167000	-6000	5	-3.47	33177972500	196853	64.53	172600	172900	165800	224500	121100	173000	168540.36	12.27	0	-20186	181866	177432	168566	164132	155266	179650	166350	104	51500	500	121100	100	1	20786923	34714	-59.18	10.90	12	0.95	-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	0.78	N	348370	500	103 억		2549908	N	N	596	N	00	N
99	20240813	151111	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	166500	-6500	5	-3.76	31600485800	187408	61.43	172600	172900	165800	224500	121100	173000	168614.85	12.27	0	-21211	181866	177432	168566	164132	155266	179650	166350	104	51500	500	121100	100	1	20786923	34610	-59.00	10.87	12	0.90	-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	0.78	N	348370	500	103 억		2549908	N	N	766	N	00	N
100	20240813	141108	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	166500	-6500	5	-3.76	28470172600	168631	55.27	172600	172900	165800	224500	121100	173000	168827.16	12.27	0	-15254	181866	177432	168566	164132	155266	179650	166350	104	51500	500	121100	100	1	20786923	34610	-59.00	10.87	12	0.81	-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	0.78	N	348370	500	103 억		2549908	N	N	766	N	00	N
101	20240813	131108	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	167800	-5200	5	-3.01	24252409800	143415	47.01	172600	172900	167200	224500	121100	173000	169102.08	12.27	0	-16664	181866	177432	168566	164132	155266	179650	166350	104	51500	500	121100	100	1	20786923	34880	-59.46	10.96	12	0.69	-2822.00	15316.00	394500	20240408	-57.47	49300	20231102	240.37	394500	-57.47	20240408	78800	112.94	20240104	394500	-57.47	20240408	49300	240.37	20231102	0.78	N	348370	500	103 억		2549908	N	N	766	N	00	N
102	20240813	121103	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	169100	-3900	5	-2.25	20663758400	122088	40.02	172600	172900	167700	224500	121100	173000	169247.98	12.27	0	-8951	181866	177432	168566	164132	155266	179650	166350	104	51500	500	121100	100	1	20786923	35151	-59.92	11.04	12	0.59	-2822.00	15316.00	394500	20240408	-57.14	49300	20231102	243.00	394500	-57.14	20240408	78800	114.59	20240104	394500	-57.14	20240408	49300	243.00	20231102	0.78	N	348370	500	103 억		2549908	N	N	766	N	00	N
103	20240813	111102	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	168300	-4700	5	-2.72	16615672000	98172	32.18	172600	172900	167700	224500	121100	173000	169244.39	12.27	0	-10227	181866	177432	168566	164132	155266	179650	166350	104	51500	500	121100	100	1	20786923	34984	-59.64	10.99	12	0.47	-2822.00	15316.00	394500	20240408	-57.34	49300	20231102	241.38	394500	-57.34	20240408	78800	113.58	20240104	394500	-57.34	20240408	49300	241.38	20231102	0.78	N	348370	500	103 억		2549908	N	N	766	N	00	N
104	20240813	101100	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	168200	-4800	5	-2.77	13284178500	78355	25.68	172600	172900	167700	224500	121100	173000	169531.15	12.27	0	-7864	181866	177432	168566	164132	155266	179650	166350	104	51500	500	121100	100	1	20786923	34964	-59.60	10.98	12	0.38	-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	0.78	N	348370	500	103 억		2549908	N	N	766	N	00	N
105	20240813	091107	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	170200	-2800	5	-1.62	6003872300	35209	11.54	172600	172900	168400	224500	121100	173000	170509.42	12.27	0	-8061	181866	177432	168566	164132	155266	179650	166350	104	51500	500	121100	100	1	20786923	35379	-60.31	11.11	12	0.17	-2822.00	15316.00	394500	20240408	-56.86	49300	20231102	245.23	394500	-56.86	20240408	78800	115.99	20240104	394500	-56.86	20240408	49300	245.23	20231102	0.78	N	348370	500	103 억		2549908	N	N	766	N	00	N
106	20240812	161051	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	173000	11200	2	6.92	51221396100	303339	122.91	160200	173000	159700	210000	113300	161800	168852.32	12.05	0	22751	166600	164200	160300	157900	154000	165400	159100	104	48200	500	113260	100	1	20786923	35961	-61.30	11.30	12	1.46	-2822.00	15316.00	394500	20240408	-56.15	49300	20231102	250.91	394500	-56.15	20240408	78800	119.54	20240104	394500	-56.15	20240408	49300	250.91	20231102	0.79	N	348370	500	103 억		2505017	N	N	765	N	00	N
107	20240812	151055	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	172200	10400	2	6.43	47111891000	279536	113.26	160200	172700	159700	210000	113300	161800	168536.07	12.05	0	15921	166600	164200	160300	157900	154000	165400	159100	104	48200	500	113260	100	1	20786923	35795	-61.02	11.24	12	1.34	-2822.00	15316.00	394500	20240408	-56.35	49300	20231102	249.29	394500	-56.35	20240408	78800	118.53	20240104	394500	-56.35	20240408	49300	249.29	20231102	0.79	N	348370	500	103 억		2505017	N	N	2560	N	00	N
108	20240812	141055	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	169800	8000	2	4.94	37987527900	226027	91.58	160200	172700	159700	210000	113300	161800	168066.36	12.05	0	4758	166600	164200	160300	157900	154000	165400	159100	104	48200	500	113260	100	1	20786923	35296	-60.17	11.09	12	1.09	-2822.00	15316.00	394500	20240408	-56.96	49300	20231102	244.42	394500	-56.96	20240408	78800	115.48	20240104	394500	-56.96	20240408	49300	244.42	20231102	0.79	N	348370	500	103 억		2505017	N	N	2560	N	00	N
109	20240812	131050	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	168900	7100	2	4.39	35717289700	212631	86.15	160200	172700	159700	210000	113300	161800	167977.84	12.05	0	4555	166600	164200	160300	157900	154000	165400	159100	104	48200	500	113260	100	1	20786923	35109	-59.85	11.03	12	1.02	-2822.00	15316.00	394500	20240408	-57.19	49300	20231102	242.60	394500	-57.19	20240408	78800	114.34	20240104	394500	-57.19	20240408	49300	242.60	20231102	0.79	N	348370	500	103 억		2505017	N	N	2560	N	00	N
110	20240812	121051	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	167900	6100	2	3.77	31422012100	187333	75.90	160200	172700	159700	210000	113300	161800	167733.49	12.05	0	3434	166600	164200	160300	157900	154000	165400	159100	104	48200	500	113260	100	1	20786923	34901	-59.50	10.96	12	0.90	-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	0.79	N	348370	500	103 억		2505017	N	N	2560	N	00	N
111	20240812	111055	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	167600	5800	2	3.58	29978068500	178714	72.41	160200	172700	159700	210000	113300	161800	167743.29	12.05	0	3903	166600	164200	160300	157900	154000	165400	159100	104	48200	500	113260	100	1	20786923	34839	-59.39	10.94	12	0.86	-2822.00	15316.00	394500	20240408	-57.52	49300	20231102	239.96	394500	-57.52	20240408	78800	112.69	20240104	394500	-57.52	20240408	49300	239.96	20231102	0.79	N	348370	500	103 억		2505017	N	N	2560	N	00	N
112	20240812	101042	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	170200	8400	2	5.19	23467668600	139977	56.72	160200	172700	159700	210000	113300	161800	167653.79	12.05	0	11982	166600	164200	160300	157900	154000	165400	159100	104	48200	500	113260	100	1	20786923	35379	-60.31	11.11	12	0.67	-2822.00	15316.00	394500	20240408	-56.86	49300	20231102	245.23	394500	-56.86	20240408	78800	115.99	20240104	394500	-56.86	20240408	49300	245.23	20231102	0.79	N	348370	500	103 억		2505017	N	N	2560	N	00	N
113	20240812	091042	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	163600	1800	2	1.11	3503462000	21764	8.82	160200	163800	159700	210000	113300	161800	160975.06	12.05	0	601	166600	164200	160300	157900	154000	165400	159100	104	48200	500	113260	100	1	20786923	34007	-57.97	10.68	12	0.10	-2822.00	15316.00	394500	20240408	-58.53	49300	20231102	231.85	394500	-58.53	20240408	78800	107.61	20240104	394500	-58.53	20240408	49300	231.85	20231102	0.79	N	348370	500	103 억		2505017	N	N	2560	N	00	N
114	20240809	161034	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	161800	8200	2	5.34	39126225900	244733	59.51	158300	162700	156400	199600	107600	153600	159867.86	11.73	0	62098	161666	157632	153366	149332	145066	155500	147200	104	46000	500	107520	100	1	20786923	33633	-57.34	10.56	12	1.18	-2822.00	15316.00	394500	20240408	-58.99	49300	20231102	228.19	394500	-58.99	20240408	78800	105.33	20240104	394500	-58.99	20240408	49300	228.19	20231102	0.75	N	348370	500	103 억		2437659	N	N	2560	N	00	N
115	20240809	151100	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	161100	7500	2	4.88	36732182700	229927	55.91	158300	162700	156400	199600	107600	153600	159756.33	11.73	0	56098	161666	157632	153366	149332	145066	155500	147200	104	46000	500	107520	100	1	20786923	33488	-57.09	10.52	12	1.11	-2822.00	15316.00	394500	20240408	-59.16	49300	20231102	226.77	394500	-59.16	20240408	78800	104.44	20240104	394500	-59.16	20240408	49300	226.77	20231102	0.75	N	348370	500	103 억		2437659	N	N	1133	N	00	N
116	20240809	141107	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	159900	6300	2	4.10	32833363900	205681	50.01	158300	162700	156400	199600	107600	153600	159632.99	11.73	0	47163	161666	157632	153366	149332	145066	155500	147200	104	46000	500	107520	100	1	20786923	33238	-56.66	10.44	12	0.99	-2822.00	15316.00	394500	20240408	-59.47	49300	20231102	224.34	394500	-59.47	20240408	78800	102.92	20240104	394500	-59.47	20240408	49300	224.34	20231102	0.75	N	348370	500	103 억		2437659	N	N	1133	N	00	N
117	20240809	131056	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	161300	7700	2	5.01	29534617700	184972	44.98	158300	162700	156400	199600	107600	153600	159671.34	11.73	0	45128	161666	157632	153366	149332	145066	155500	147200	104	46000	500	107520	100	1	20786923	33529	-57.16	10.53	12	0.89	-2822.00	15316.00	394500	20240408	-59.11	49300	20231102	227.18	394500	-59.11	20240408	78800	104.70	20240104	394500	-59.11	20240408	49300	227.18	20231102	0.75	N	348370	500	103 억		2437659	N	N	1133	N	00	N
118	20240809	121057	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	160500	6900	2	4.49	26942702200	168873	41.06	158300	162700	156400	199600	107600	153600	159544.80	11.73	0	37227	161666	157632	153366	149332	145066	155500	147200	104	46000	500	107520	100	1	20786923	33363	-56.87	10.48	12	0.81	-2822.00	15316.00	394500	20240408	-59.32	49300	20231102	225.56	394500	-59.32	20240408	78800	103.68	20240104	394500	-59.32	20240408	49300	225.56	20231102	0.75	N	348370	500	103 억		2437659	N	N	1133	N	00	N
119	20240809	111049	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	160100	6500	2	4.23	24794411200	155485	37.81	158300	162700	156400	199600	107600	153600	159465.65	11.73	0	33746	161666	157632	153366	149332	145066	155500	147200	104	46000	500	107520	100	1	20786923	33280	-56.73	10.45	12	0.75	-2822.00	15316.00	394500	20240408	-59.42	49300	20231102	224.75	394500	-59.42	20240408	78800	103.17	20240104	394500	-59.42	20240408	49300	224.75	20231102	0.75	N	348370	500	103 억		2437659	N	N	1133	N	00	N
120	20240809	101055	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	160100	6500	2	4.23	20925886900	131293	31.92	158300	162700	156400	199600	107600	153600	159383.90	11.73	0	29301	161666	157632	153366	149332	145066	155500	147200	104	46000	500	107520	100	1	20786923	33280	-56.73	10.45	12	0.63	-2822.00	15316.00	394500	20240408	-59.42	49300	20231102	224.75	394500	-59.42	20240408	78800	103.17	20240104	394500	-59.42	20240408	49300	224.75	20231102	0.75	N	348370	500	103 억		2437659	N	N	1133	N	00	N
121	20240809	091053	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	157900	4300	2	2.80	5512698900	34999	8.51	158300	158800	156400	199600	107600	153600	157512.20	11.73	0	865	161666	157632	153366	149332	145066	155500	147200	104	46000	500	107520	100	1	20786923	32823	-55.95	10.31	12	0.17	-2822.00	15316.00	394500	20240408	-59.97	49300	20231102	220.28	394500	-59.97	20240408	78800	100.38	20240104	394500	-59.97	20240408	49300	220.28	20231102	0.75	N	348370	500	103 억		2437659	N	N	1133	N	00	N
122	20240808	161032	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	153600	-7700	5	-4.77	62355903300	407667	180.28	157000	157400	149100	209500	113000	161300	152955.09	11.54	0	35698	172900	167100	164200	158400	155500	165650	156950	104	48200	500	112910	100	1	20786923	31929	-54.43	10.03	12	1.96	-2822.00	15316.00	394500	20240408	-61.06	49300	20231102	211.56	394500	-61.06	20240408	78800	94.92	20240104	394500	-61.06	20240408	49300	211.56	20231102	0.78	N	348370	500	103 억		2397964	N	N	1133	N	00	N
123	20240808	151048	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	154300	-7000	5	-4.34	57767402600	377829	167.08	157000	157400	149100	209500	113000	161300	152892.85	11.54	0	35763	172900	167100	164200	158400	155500	165650	156950	104	48200	500	112910	100	1	20786923	32074	-54.68	10.07	12	1.82	-2822.00	15316.00	394500	20240408	-60.89	49300	20231102	212.98	394500	-60.89	20240408	78800	95.81	20240104	394500	-60.89	20240408	49300	212.98	20231102	0.78	N	348370	500	103 억		2397964	N	N	2872	N	00	N
124	20240808	141048	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	151800	-9500	5	-5.89	41013571900	267608	118.34	157000	157400	150800	209500	113000	161300	153259.71	11.54	0	30973	172900	167100	164200	158400	155500	165650	156950	104	48200	500	112910	100	1	20786923	31555	-53.79	9.91	12	1.29	-2822.00	15316.00	394500	20240408	-61.52	49300	20231102	207.91	394500	-61.52	20240408	78800	92.64	20240104	394500	-61.52	20240408	49300	207.91	20231102	0.78	N	348370	500	103 억		2397964	N	N	2872	N	00	N
125	20240808	131045	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	153200	-8100	5	-5.02	33628174900	218985	96.84	157000	157400	151400	209500	113000	161300	153563.62	11.54	0	34553	172900	167100	164200	158400	155500	165650	156950	104	48200	500	112910	100	1	20786923	31846	-54.29	10.00	12	1.05	-2822.00	15316.00	394500	20240408	-61.17	49300	20231102	210.75	394500	-61.17	20240408	78800	94.42	20240104	394500	-61.17	20240408	49300	210.75	20231102	0.78	N	348370	500	103 억		2397964	N	N	2872	N	00	N
126	20240808	121050	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	153200	-8100	5	-5.02	28376484800	184770	81.71	157000	157400	151400	209500	113000	161300	153577.09	11.54	0	20299	172900	167100	164200	158400	155500	165650	156950	104	48200	500	112910	100	1	20786923	31846	-54.29	10.00	12	0.89	-2822.00	15316.00	394500	20240408	-61.17	49300	20231102	210.75	394500	-61.17	20240408	78800	94.42	20240104	394500	-61.17	20240408	49300	210.75	20231102	0.78	N	348370	500	103 억		2397964	N	N	2872	N	00	N
127	20240808	111046	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	153900	-7400	5	-4.59	25575928800	166474	73.62	157000	157400	151400	209500	113000	161300	153632.90	11.54	0	22594	172900	167100	164200	158400	155500	165650	156950	104	48200	500	112910	100	1	20786923	31991	-54.54	10.05	12	0.80	-2822.00	15316.00	394500	20240408	-60.99	49300	20231102	212.17	394500	-60.99	20240408	78800	95.30	20240104	394500	-60.99	20240408	49300	212.17	20231102	0.78	N	348370	500	103 억		2397964	N	N	2872	N	00	N
128	20240808	101040	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	153600	-7700	5	-4.77	21558826300	140276	62.03	157000	157400	151400	209500	113000	161300	153688.30	11.54	0	14870	172900	167100	164200	158400	155500	165650	156950	104	48200	500	112910	100	1	20786923	31929	-54.43	10.03	12	0.67	-2822.00	15316.00	394500	20240408	-61.06	49300	20231102	211.56	394500	-61.06	20240408	78800	94.92	20240104	394500	-61.06	20240408	49300	211.56	20231102	0.78	N	348370	500	103 억		2397964	N	N	2872	N	00	N
129	20240808	091036	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	155600	-5700	5	-3.53	5043879100	32316	14.29	157000	157400	155300	209500	113000	161300	156078.96	11.54	0	1240	172900	167100	164200	158400	155500	165650	156950	104	48200	500	112910	100	1	20786923	32344	-55.14	10.16	12	0.16	-2822.00	15316.00	394500	20240408	-60.56	49300	20231102	215.62	394500	-60.56	20240408	78800	97.46	20240104	394500	-60.56	20240408	49300	215.62	20231102	0.78	N	348370	500	103 억		2397964	N	N	2872	N	00	N
130	20240807	161021	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	161300	-6700	5	-3.99	36323004100	221733	74.84	167100	170000	161300	218000	117600	168000	163819.13	11.67	0	-31706	175800	171900	166000	162100	156200	173850	164050	104	50000	500	117600	100	1	20754804	33477	-57.16	10.53	12	1.07	-2822.00	15316.00	394500	20240408	-59.11	49300	20231102	227.18	394500	-59.11	20240408	78800	104.70	20240104	394500	-59.11	20240408	49300	227.18	20231102	0.86	N	348370	500	103 억		2421606	N	N	2872	N	00	N
131	20240807	151035	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	162500	-5500	5	-3.27	32703433400	199353	67.29	167100	170000	161500	218000	117600	168000	164047.80	11.67	0	-26905	175800	171900	166000	162100	156200	173850	164050	104	50000	500	117600	100	1	20754804	33727	-57.58	10.61	12	0.96	-2822.00	15316.00	394500	20240408	-58.81	49300	20231102	229.61	394500	-58.81	20240408	78800	106.22	20240104	394500	-58.81	20240408	49300	229.61	20231102	0.86	N	348370	500	103 억		2421606	N	N	3002	N	00	N
132	20240807	141040	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	163000	-5000	5	-2.98	26147493700	159150	53.72	167100	170000	161500	218000	117600	168000	164294.58	11.67	0	-23588	175800	171900	166000	162100	156200	173850	164050	104	50000	500	117600	100	1	20754804	33830	-57.76	10.64	12	0.77	-2822.00	15316.00	394500	20240408	-58.68	49300	20231102	230.63	394500	-58.68	20240408	78800	106.85	20240104	394500	-58.68	20240408	49300	230.63	20231102	0.86	N	348370	500	103 억		2421606	N	N	3002	N	00	N
133	20240807	131033	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	163600	-4400	5	-2.62	21770586300	132248	44.64	167100	170000	161500	218000	117600	168000	164619.32	11.67	0	-21830	175800	171900	166000	162100	156200	173850	164050	104	50000	500	117600	100	1	20754804	33955	-57.97	10.68	12	0.64	-2822.00	15316.00	394500	20240408	-58.53	49300	20231102	231.85	394500	-58.53	20240408	78800	107.61	20240104	394500	-58.53	20240408	49300	231.85	20231102	0.86	N	348370	500	103 억		2421606	N	N	3002	N	00	N
134	20240807	121037	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	164400	-3600	5	-2.14	19294976300	117168	39.55	167100	170000	161500	218000	117600	168000	164677.78	11.67	0	-20645	175800	171900	166000	162100	156200	173850	164050	104	50000	500	117600	100	1	20754804	34121	-58.26	10.73	12	0.56	-2822.00	15316.00	394500	20240408	-58.33	49300	20231102	233.47	394500	-58.33	20240408	78800	108.63	20240104	394500	-58.33	20240408	49300	233.47	20231102	0.86	N	348370	500	103 억		2421606	N	N	3002	N	00	N
135	20240807	111035	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	164700	-3300	5	-1.96	16817779200	102084	34.46	167100	170000	161500	218000	117600	168000	164744.42	11.67	0	-19333	175800	171900	166000	162100	156200	173850	164050	104	50000	500	117600	100	1	20754804	34183	-58.36	10.75	12	0.49	-2822.00	15316.00	394500	20240408	-58.25	49300	20231102	234.08	394500	-58.25	20240408	78800	109.01	20240104	394500	-58.25	20240408	49300	234.08	20231102	0.86	N	348370	500	103 억		2421606	N	N	3002	N	00	N
136	20240807	101028	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	163400	-4600	5	-2.74	10772791800	65122	21.98	167100	170000	163300	218000	117600	168000	165424.65	11.67	0	-18379	175800	171900	166000	162100	156200	173850	164050	104	50000	500	117600	100	1	20754804	33913	-57.90	10.67	12	0.31	-2822.00	15316.00	394500	20240408	-58.58	49300	20231102	231.44	394500	-58.58	20240408	78800	107.36	20240104	394500	-58.58	20240408	49300	231.44	20231102	0.86	N	348370	500	103 억		2421606	N	N	3002	N	00	N
137	20240807	091100	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	166700	-1300	5	-0.77	3309230800	19800	6.68	167100	170000	165000	218000	117600	168000	167132.74	11.67	0	-8226	175800	171900	166000	162100	156200	173850	164050	104	50000	500	117600	100	1	20754804	34598	-59.07	10.88	12	0.10	-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	0.86	N	348370	500	103 억		2421606	N	N	3002	N	00	N
138	20240806	161016	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	168000	11500	2	7.35	48833690600	294193	68.49	166000	169900	160100	203000	109600	156500	165994.59	11.47	0	56303	183766	170132	159566	145932	135366	164850	140650	104	46500	500	109550	100	1	20754804	34868	-59.53	10.97	12	1.42	-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	0.87	N	348370	500	103 억		2380621	N	N	3002	N	00	N
139	20240806	151031	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	168900	12400	2	7.92	46750934200	281836	65.62	166000	169900	160100	203000	109600	156500	165885.55	11.47	0	56630	183766	170132	159566	145932	135366	164850	140650	104	46500	500	109550	100	1	20754804	35055	-59.85	11.03	12	1.36	-2822.00	15316.00	394500	20240408	-57.19	49300	20231102	242.60	394500	-57.19	20240408	78800	114.34	20240104	394500	-57.19	20240408	49300	242.60	20231102	0.87	N	348370	500	103 억		2380621	N	N	3579	N	00	N
140	20240806	141025	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	166100	9600	2	6.13	42825747400	258419	60.16	166000	169900	160100	203000	109600	156500	165728.17	11.47	0	47927	183766	170132	159566	145932	135366	164850	140650	104	46500	500	109550	100	1	20754804	34474	-58.86	10.84	12	1.25	-2822.00	15316.00	394500	20240408	-57.90	49300	20231102	236.92	394500	-57.90	20240408	78800	110.79	20240104	394500	-57.90	20240408	49300	236.92	20231102	0.87	N	348370	500	103 억		2380621	N	N	3579	N	00	N
141	20240806	131030	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	167000	10500	2	6.71	39400945800	237918	55.39	166000	169900	160100	203000	109600	156500	165613.72	11.47	0	46419	183766	170132	159566	145932	135366	164850	140650	104	46500	500	109550	100	1	20754804	34661	-59.18	10.90	12	1.15	-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	0.87	N	348370	500	103 억		2380621	N	N	3579	N	00	N
142	20240806	121032	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	164100	7600	2	4.86	35383969900	213693	49.75	166000	169900	160100	203000	109600	156500	165590.39	11.47	0	38243	183766	170132	159566	145932	135366	164850	140650	104	46500	500	109550	100	1	20754804	34059	-58.15	10.71	12	1.03	-2822.00	15316.00	394500	20240408	-58.40	49300	20231102	232.86	394500	-58.40	20240408	78800	108.25	20240104	394500	-58.40	20240408	49300	232.86	20231102	0.87	N	348370	500	103 억		2380621	N	N	3579	N	00	N
143	20240806	111018	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	163800	7300	2	4.66	32214455100	194421	45.26	166000	169900	160100	203000	109600	156500	165702.32	11.47	0	32709	183766	170132	159566	145932	135366	164850	140650	104	46500	500	109550	100	1	20754804	33996	-58.04	10.69	12	0.94	-2822.00	15316.00	394500	20240408	-58.48	49300	20231102	232.25	394500	-58.48	20240408	78800	107.87	20240104	394500	-58.48	20240408	49300	232.25	20231102	0.87	N	348370	500	103 억		2380621	N	N	3579	N	00	N
144	20240806	101019	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	167800	11300	2	7.22	24883430700	149740	34.86	166000	169900	160100	203000	109600	156500	166188.51	11.47	0	40993	183766	170132	159566	145932	135366	164850	140650	104	46500	500	109550	100	1	20754804	34827	-59.46	10.96	12	0.72	-2822.00	15316.00	394500	20240408	-57.47	49300	20231102	240.37	394500	-57.47	20240408	78800	112.94	20240104	394500	-57.47	20240408	49300	240.37	20231102	0.87	N	348370	500	103 억		2380621	N	N	3579	N	00	N
145	20240806	091026	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	161500	5000	2	3.19	9788653000	58986	13.73	166000	169900	160100	203000	109600	156500	165975.90	11.47	0	2582	183766	170132	159566	145932	135366	164850	140650	104	46500	500	109550	100	1	20754804	33519	-57.23	10.54	12	0.28	-2822.00	15316.00	394500	20240408	-59.06	49300	20231102	227.59	394500	-59.06	20240408	78800	104.95	20240104	394500	-59.06	20240408	49300	227.59	20231102	0.87	N	348370	500	103 억		2380621	N	N	3579	N	00	N
146	20240805	161002	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	156500	-19400	5	-11.03	68300086000	423388	182.65	170000	173200	149000	228500	123200	175900	161343.19	11.26	0	65329	188366	182132	177866	171632	167366	180000	169500	104	52600	500	123130	100	1	20754804	32481	-55.46	10.22	12	2.04	-2822.00	15316.00	394500	20240408	-60.33	49300	20231102	217.44	394500	-60.33	20240408	78800	98.60	20240104	394500	-60.33	20240408	49300	217.44	20231102	0.84	N	348370	500	103 억		2337702	N	N	3579	N	00	N
147	20240805	151021	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	151700	-24200	5	-13.76	62454404500	385517	166.31	170000	173200	149000	228500	123200	175900	161999.74	11.26	0	58755	188366	182132	177866	171632	167366	180000	169500	104	52600	500	123130	100	1	20754804	31485	-53.76	9.90	12	1.86	-2822.00	15316.00	394500	20240408	-61.55	49300	20231102	207.71	394500	-61.55	20240408	78800	92.51	20240104	394500	-61.55	20240408	49300	207.71	20231102	0.84	N	348370	500	103 억		2337702	N	N	1616	N	00	N
148	20240805	141021	58	60.00	KSQ150		화학	N	N	N	Y	60	Y	162200	-13700	5	-7.79	39895190300	239054	103.13	170000	173200	159700	228500	123200	175900	166885.74	11.26	0	28080	188366	182132	177866	171632	167366	180000	169500	104	52600	500	123130	100	1	20754804	33664	-57.48	10.59	12	1.15	-2822.00	15316.00	394500	20240408	-58.88	49300	20231102	229.01	394500	-58.88	20240408	78800	105.84	20240104	394500	-58.88	20240408	49300	229.01	20231102	0.84	N	348370	500	103 억		2337702	N	N	1616	N	00	N
149	20240805	131021	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	163600	-12300	5	-6.99	33457088400	199288	85.97	170000	173200	162300	228500	123200	175900	167880.93	11.26	0	19167	188366	182132	177866	171632	167366	180000	169500	104	52600	500	123130	100	1	20754804	33955	-57.97	10.68	12	0.96	-2822.00	15316.00	394500	20240408	-58.53	49300	20231102	231.85	394500	-58.53	20240408	78800	107.61	20240104	394500	-58.53	20240408	49300	231.85	20231102	0.84	N	348370	500	103 억		2337702	N	N	1616	N	00	N
150	20240805	121015	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	165700	-10200	5	-5.80	26492307800	156800	67.64	170000	173200	165700	228500	123200	175900	168953.65	11.26	0	10908	188366	182132	177866	171632	167366	180000	169500	104	52600	500	123130	100	1	20754804	34391	-58.72	10.82	12	0.76	-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	0.84	N	348370	500	103 억		2337702	N	N	1616	N	00	N
151	20240805	111014	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	167200	-8700	5	-4.95	20445073400	120540	52.00	170000	173200	166000	228500	123200	175900	169609.54	11.26	0	8119	188366	182132	177866	171632	167366	180000	169500	104	52600	500	123130	100	1	20754804	34702	-59.25	10.92	12	0.58	-2822.00	15316.00	394500	20240408	-57.62	49300	20231102	239.15	394500	-57.62	20240408	78800	112.18	20240104	394500	-57.62	20240408	49300	239.15	20231102	0.84	N	348370	500	103 억		2337702	N	N	1616	N	00	N
152	20240805	101010	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	172400	-3500	5	-1.99	13363124400	78616	33.92	170000	173200	167100	228500	123200	175900	169975.63	11.26	0	10961	188366	182132	177866	171632	167366	180000	169500	104	52600	500	123130	100	1	20754804	35781	-61.09	11.26	12	0.38	-2822.00	15316.00	394500	20240408	-56.30	49300	20231102	249.70	394500	-56.30	20240408	78800	118.78	20240104	394500	-56.30	20240408	49300	249.70	20231102	0.84	N	348370	500	103 억		2337702	N	N	1616	N	00	N
153	20240805	091004	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	168800	-7100	5	-4.04	5995255600	35465	15.30	170000	172800	167100	228500	123200	175900	169036.66	11.26	0	7759	188366	182132	177866	171632	167366	180000	169500	104	52600	500	123130	100	1	20754804	35034	-59.82	11.02	12	0.17	-2822.00	15316.00	394500	20240408	-57.21	49300	20231102	242.39	394500	-57.21	20240408	78800	114.21	20240104	394500	-57.21	20240408	49300	242.39	20231102	0.84	N	348370	500	103 억		2337702	N	N	1616	N	00	N
154	20240802	160956	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	175900	-8300	5	-4.51	40812027500	230106	62.80	181000	184100	173600	239000	129000	184200	177364.28	11.49	0	-42009	195266	189732	180866	175332	166466	192500	178100	104	54800	500	128940	100	1	20754804	36508	-62.33	11.48	12	1.11	-2822.00	15316.00	394500	20240408	-55.41	49300	20231102	256.80	394500	-55.41	20240408	78800	123.22	20240104	394500	-55.41	20240408	49300	256.80	20231102	0.85	N	348370	500	103 억		2384238	N	N	1616	N	00	N
155	20240802	150956	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	174500	-9700	5	-5.27	37610396000	211767	57.79	181000	184100	174000	239000	129000	184200	177602.35	11.49	0	-40563	195266	189732	180866	175332	166466	192500	178100	104	54800	500	128940	100	1	20754804	36217	-61.84	11.39	12	1.02	-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	0.85	N	348370	500	103 억		2384238	N	N	1799	N	00	N
156	20240802	140959	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	176000	-8200	5	-4.45	31686132000	177863	48.54	181000	184100	174900	239000	129000	184200	178148.68	11.49	0	-28080	195266	189732	180866	175332	166466	192500	178100	104	54800	500	128940	100	1	20754804	36528	-62.37	11.49	12	0.86	-2822.00	15316.00	394500	20240408	-55.39	49300	20231102	257.00	394500	-55.39	20240408	78800	123.35	20240104	394500	-55.39	20240408	49300	257.00	20231102	0.85	N	348370	500	103 억		2384238	N	N	1799	N	00	N
157	20240802	130958	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	177600	-6600	5	-3.58	28609789500	160436	43.78	181000	184100	174900	239000	129000	184200	178324.81	11.49	0	-24313	195266	189732	180866	175332	166466	192500	178100	104	54800	500	128940	100	1	20754804	36861	-62.93	11.60	12	0.77	-2822.00	15316.00	394500	20240408	-54.98	49300	20231102	260.24	394500	-54.98	20240408	78800	125.38	20240104	394500	-54.98	20240408	49300	260.24	20231102	0.85	N	348370	500	103 억		2384238	N	N	1799	N	00	N
158	20240802	120957	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	178300	-5900	5	-3.20	26825630100	150404	41.04	181000	184100	174900	239000	129000	184200	178356.69	11.49	0	-22508	195266	189732	180866	175332	166466	192500	178100	104	54800	500	128940	100	1	20754804	37006	-63.18	11.64	12	0.72	-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	0.85	N	348370	500	103 억		2384238	N	N	1799	N	00	N
159	20240802	110957	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	178600	-5600	5	-3.04	23772537100	133253	36.36	181000	184100	174900	239000	129000	184200	178400.99	11.49	0	-24002	195266	189732	180866	175332	166466	192500	178100	104	54800	500	128940	100	1	20754804	37068	-63.29	11.66	12	0.64	-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	0.85	N	348370	500	103 억		2384238	N	N	1799	N	00	N
160	20240802	100953	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	178300	-5900	5	-3.20	19121084600	107054	29.21	181000	184100	174900	239000	129000	184200	178610.96	11.49	0	-20785	195266	189732	180866	175332	166466	192500	178100	104	54800	500	128940	100	1	20754804	37006	-63.18	11.64	12	0.52	-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	0.85	N	348370	500	103 억		2384238	N	N	1799	N	00	N
161	20240802	090959	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	180500	-3700	5	-2.01	4885022300	26954	7.36	181000	184100	179500	239000	129000	184200	181234.20	11.49	0	-3526	195266	189732	180866	175332	166466	192500	178100	104	54800	500	128940	100	1	20754804	37462	-63.96	11.79	12	0.13	-2822.00	15316.00	394500	20240408	-54.25	49300	20231102	266.13	394500	-54.25	20240408	78800	129.06	20240104	394500	-54.25	20240408	49300	266.13	20231102	0.85	N	348370	500	103 억		2384238	N	N	1799	N	00	N
162	20240801	160953	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	184200	9700	2	5.56	66388545100	364647	126.56	174500	186400	172000	226500	122200	174500	182059.95	11.42	0	13206	180500	177500	171500	168500	162500	179000	170000	104	52000	500	122150	100	1	20754804	38230	-65.27	12.03	12	1.76	-2822.00	15316.00	394500	20240408	-53.31	49300	20231102	273.63	394500	-53.31	20240408	78800	133.76	20240104	394500	-53.31	20240408	49300	273.63	20231102	0.86	N	348370	500	103 억		2370624	N	N	1799	N	00	N
163	20240801	151017	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	183300	8800	2	5.04	63510631900	349020	121.13	174500	186400	172000	226500	122200	174500	181968.46	11.42	0	11912	180500	177500	171500	168500	162500	179000	170000	104	52000	500	122150	100	1	20754804	38044	-64.95	11.97	12	1.68	-2822.00	15316.00	394500	20240408	-53.54	49300	20231102	271.81	394500	-53.54	20240408	78800	132.61	20240104	394500	-53.54	20240408	49300	271.81	20231102	0.86	N	348370	500	103 억		2370624	N	N	1646	N	00	N
164	20240801	141005	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	180800	6300	2	3.61	57434233700	315687	109.57	174500	186400	172000	226500	122200	174500	181934.11	11.42	0	17258	180500	177500	171500	168500	162500	179000	170000	104	52000	500	122150	100	1	20754804	37525	-64.07	11.80	12	1.52	-2822.00	15316.00	394500	20240408	-54.17	49300	20231102	266.73	394500	-54.17	20240408	78800	129.44	20240104	394500	-54.17	20240408	49300	266.73	20231102	0.86	N	348370	500	103 억		2370624	N	N	1646	N	00	N
165	20240801	130956	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	181500	7000	2	4.01	53993071600	296728	102.99	174500	186400	172000	226500	122200	174500	181961.50	11.42	0	20857	180500	177500	171500	168500	162500	179000	170000	104	52000	500	122150	100	1	20754804	37670	-64.32	11.85	12	1.43	-2822.00	15316.00	394500	20240408	-53.99	49300	20231102	268.15	394500	-53.99	20240408	78800	130.33	20240104	394500	-53.99	20240408	49300	268.15	20231102	0.86	N	348370	500	103 억		2370624	N	N	1646	N	00	N
166	20240801	121001	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	183300	8800	2	5.04	50246583100	276141	95.84	174500	186400	172000	226500	122200	174500	181959.88	11.42	0	23457	180500	177500	171500	168500	162500	179000	170000	104	52000	500	122150	100	1	20754804	38044	-64.95	11.97	12	1.33	-2822.00	15316.00	394500	20240408	-53.54	49300	20231102	271.81	394500	-53.54	20240408	78800	132.61	20240104	394500	-53.54	20240408	49300	271.81	20231102	0.86	N	348370	500	103 억		2370624	N	N	1646	N	00	N
167	20240801	111002	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	181500	7000	2	4.01	47224540400	259567	90.09	174500	186400	172000	226500	122200	174500	181935.84	11.42	0	21738	180500	177500	171500	168500	162500	179000	170000	104	52000	500	122150	100	1	20754804	37670	-64.32	11.85	12	1.25	-2822.00	15316.00	394500	20240408	-53.99	49300	20231102	268.15	394500	-53.99	20240408	78800	130.33	20240104	394500	-53.99	20240408	49300	268.15	20231102	0.86	N	348370	500	103 억		2370624	N	N	1646	N	00	N
168	20240801	100955	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	182100	7600	2	4.36	39231301400	215326	74.73	174500	186400	172000	226500	122200	174500	182194.91	11.42	0	27895	180500	177500	171500	168500	162500	179000	170000	104	52000	500	122150	100	1	20754804	37794	-64.53	11.89	12	1.04	-2822.00	15316.00	394500	20240408	-53.84	49300	20231102	269.37	394500	-53.84	20240408	78800	131.09	20240104	394500	-53.84	20240408	49300	269.37	20231102	0.86	N	348370	500	103 억		2370624	N	N	1646	N	00	N
169	20240801	090946	55	60.00	KSQ150		화학	N	N	N	Y	60	Y	181000	6500	2	3.72	6846090100	38929	13.51	174500	181600	172000	226500	122200	174500	175860.93	11.42	0	802	180500	177500	171500	168500	162500	179000	170000	104	52000	500	122150	100	1	20754804	37566	-64.14	11.82	12	0.19	-2822.00	15316.00	394500	20240408	-54.12	49300	20231102	267.14	394500	-54.12	20240408	78800	129.70	20240104	394500	-54.12	20240408	49300	267.14	20231102	0.86	N	348370	500	103 억		2370624	N	N	1646	N	00	N