KissMeData/121600/price/prices-20231201.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	20231229	160910	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6719477700	55745	77.26	121900	122900	119700	158900	85700	122300	120536.81	6.85	-149	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.46	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833323	N	N	1999	N	00	N
3	20231229	150857	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6719477700	55745	77.26	121900	122900	119700	158900	85700	122300	120536.81	6.85	-149	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.46	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833323	N	N	1999	N	00	N
4	20231229	140856	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6719477700	55745	77.26	121900	122900	119700	158900	85700	122300	120536.81	6.85	-149	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.46	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833323	N	N	1999	N	00	N
5	20231229	130857	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6719477700	55745	77.26	121900	122900	119700	158900	85700	122300	120536.81	6.85	-149	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.46	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833323	N	N	1999	N	00	N
6	20231229	120859	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6719477700	55745	77.26	121900	122900	119700	158900	85700	122300	120536.81	6.85	-149	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.46	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833323	N	N	1999	N	00	N
7	20231229	110819	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6719477700	55745	77.26	121900	122900	119700	158900	85700	122300	120536.81	6.85	-149	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.46	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833323	N	N	1999	N	00	N
8	20231229	100828	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6719477700	55745	77.26	121900	122900	119700	158900	85700	122300	120536.81	6.85	-149	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.46	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833323	N	N	1999	N	00	N
9	20231229	090827	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6719477700	55745	77.26	121900	122900	119700	158900	85700	122300	120536.81	6.85	-149	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.46	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833323	N	N	1999	N	00	N
10	20231228	160819	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	6666541400	55307	76.65	121900	122900	119700	158900	85700	122300	120536.81	6.85	0	-6189	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.45	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833472	N	N	1999	N	00	N
11	20231228	150826	57	100.00	KSQ150		화학	N	N	N	N		N	120700	-1600	5	-1.31	5119820500	42485	58.88	121900	122900	119700	158900	85700	122300	120508.86	6.85	0	-8963	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14677	73.96	7.33	12	0.35	1632.00	16473.00	213000	20230726	-43.33	75400	20221226	60.08	213000	-43.33	20230726	76300	58.19	20230105	213000	-43.33	20230726	76300	58.19	20230105	3.32	N	121600	500	60 억		833472	N	N	1015	N	00	N
12	20231228	140819	57	100.00	KSQ150		화학	N	N	N	N		N	120700	-1600	5	-1.31	4241168900	35215	48.81	121900	122900	119700	158900	85700	122300	120436.38	6.85	0	-8172	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14677	73.96	7.33	12	0.29	1632.00	16473.00	213000	20230726	-43.33	75400	20221226	60.08	213000	-43.33	20230726	76300	58.19	20230105	213000	-43.33	20230726	76300	58.19	20230105	3.32	N	121600	500	60 억		833472	N	N	1015	N	00	N
13	20231228	130818	57	100.00	KSQ150		화학	N	N	N	N		N	120500	-1800	5	-1.47	3749130500	31135	43.15	121900	122900	119700	158900	85700	122300	120415.24	6.85	0	-7550	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14653	73.84	7.32	12	0.26	1632.00	16473.00	213000	20230726	-43.43	75400	20221226	59.81	213000	-43.43	20230726	76300	57.93	20230105	213000	-43.43	20230726	76300	57.93	20230105	3.32	N	121600	500	60 억		833472	N	N	1015	N	00	N
14	20231228	120821	57	100.00	KSQ150		화학	N	N	N	N		N	120700	-1600	5	-1.31	3341297800	27753	38.46	121900	122900	119700	158900	85700	122300	120394.04	6.85	0	-7055	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14677	73.96	7.33	12	0.23	1632.00	16473.00	213000	20230726	-43.33	75400	20221226	60.08	213000	-43.33	20230726	76300	58.19	20230105	213000	-43.33	20230726	76300	58.19	20230105	3.32	N	121600	500	60 억		833472	N	N	1015	N	00	N
15	20231228	110823	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-1700	5	-1.39	2831570200	23527	32.61	121900	122900	119700	158900	85700	122300	120353.99	6.85	0	-6357	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14665	73.90	7.32	12	0.19	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	76300	58.06	20230105	3.32	N	121600	500	60 억		833472	N	N	1015	N	00	N
16	20231228	100818	57	100.00	KSQ150		화학	N	N	N	N		N	119900	-2400	5	-1.96	2352279000	19544	27.09	121900	122900	119700	158900	85700	122300	120358.02	6.85	0	-5918	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14580	73.47	7.28	12	0.16	1632.00	16473.00	213000	20230726	-43.71	75400	20221226	59.02	213000	-43.71	20230726	76300	57.14	20230105	213000	-43.71	20230726	76300	57.14	20230105	3.32	N	121600	500	60 억		833472	N	N	1015	N	00	N
17	20231228	090824	57	100.00	KSQ150		화학	N	N	N	N		N	120100	-2200	5	-1.80	552792400	4560	6.32	121900	122900	120000	158900	85700	122300	121226.17	6.85	0	-1559	125700	124000	121200	119500	116700	124850	120350	61	36600	500	88050	100	1	12159878	14604	73.59	7.29	12	0.04	1632.00	16473.00	213000	20230726	-43.62	75400	20221226	59.28	213000	-43.62	20230726	76300	57.40	20230105	213000	-43.62	20230726	76300	57.40	20230105	3.32	N	121600	500	60 억		833472	N	N	1015	N	00	N
18	20231227	160811	57	100.00	KSQ150		화학	N	N	N	N		N	122300	3900	2	3.29	8678724800	71813	88.45	118400	122900	118400	153900	82900	118400	120852.12	6.79	-506	24135	122800	120600	119300	117100	115800	119950	116450	61	35500	500	85240	100	1	12159878	14872	74.94	7.42	12	0.59	1632.00	16473.00	213000	20230726	-42.58	75400	20221226	62.20	213000	-42.58	20230726	76300	60.29	20230105	213000	-42.58	20230726	76300	60.29	20230105	3.25	N	121600	500	60 억		825803	N	N	1011	N	00	N
19	20231227	150823	57	100.00	KSQ150		화학	N	N	N	N		N	122300	3900	2	3.29	8190871100	67823	83.53	118400	122900	118400	153900	82900	118400	120769.84	6.79	-506	21902	122800	120600	119300	117100	115800	119950	116450	61	35500	500	85240	100	1	12159878	14872	74.94	7.42	12	0.56	1632.00	16473.00	213000	20230726	-42.58	75400	20221226	62.20	213000	-42.58	20230726	76300	60.29	20230105	213000	-42.58	20230726	76300	60.29	20230105	3.25	N	121600	500	60 억		825803	N	N	404	N	00	N
20	20231227	140820	57	100.00	KSQ150		화학	N	N	N	N		N	122600	4200	2	3.55	7385816000	61252	75.44	118400	122900	118400	153900	82900	118400	120582.35	6.79	-506	18673	122800	120600	119300	117100	115800	119950	116450	61	35500	500	85240	100	1	12159878	14908	75.12	7.44	12	0.50	1632.00	16473.00	213000	20230726	-42.44	75400	20221226	62.60	213000	-42.44	20230726	76300	60.68	20230105	213000	-42.44	20230726	76300	60.68	20230105	3.25	N	121600	500	60 억		825803	N	N	404	N	00	N
21	20231227	130813	57	100.00	KSQ150		화학	N	N	N	N		N	120500	2100	2	1.77	5513759700	45874	56.50	118400	121400	118400	153900	82900	118400	120195.25	6.79	-506	11248	122800	120600	119300	117100	115800	119950	116450	61	35500	500	85240	100	1	12159878	14653	73.84	7.32	12	0.38	1632.00	16473.00	213000	20230726	-43.43	75400	20221226	59.81	213000	-43.43	20230726	76300	57.93	20230105	213000	-43.43	20230726	76300	57.93	20230105	3.25	N	121600	500	60 억		825803	N	N	404	N	00	N
22	20231227	120814	57	100.00	KSQ150		화학	N	N	N	N		N	120800	2400	2	2.03	4935626800	41083	50.60	118400	121400	118400	153900	82900	118400	120139.76	6.79	-506	8942	122800	120600	119300	117100	115800	119950	116450	61	35500	500	85240	100	1	12159878	14689	74.02	7.33	12	0.34	1632.00	16473.00	213000	20230726	-43.29	75400	20221226	60.21	213000	-43.29	20230726	76300	58.32	20230105	213000	-43.29	20230726	76300	58.32	20230105	3.25	N	121600	500	60 억		825803	N	N	404	N	00	N
23	20231227	110820	57	100.00	KSQ150		화학	N	N	N	N		N	120900	2500	2	2.11	4138836000	34486	42.47	118400	121400	118400	153900	82900	118400	120016.98	6.79	-506	5061	122800	120600	119300	117100	115800	119950	116450	61	35500	500	85240	100	1	12159878	14701	74.08	7.34	12	0.28	1632.00	16473.00	213000	20230726	-43.24	75400	20221226	60.34	213000	-43.24	20230726	76300	58.45	20230105	213000	-43.24	20230726	76300	58.45	20230105	3.25	N	121600	500	60 억		825803	N	N	404	N	00	N
24	20231227	100819	57	100.00	KSQ150		화학	N	N	N	N		N	120800	2400	2	2.03	3000100400	25021	30.82	118400	121400	118400	153900	82900	118400	119905.89	6.79	-506	1638	122800	120600	119300	117100	115800	119950	116450	61	35500	500	85240	100	1	12159878	14689	74.02	7.33	12	0.21	1632.00	16473.00	213000	20230726	-43.29	75400	20221226	60.21	213000	-43.29	20230726	76300	58.32	20230105	213000	-43.29	20230726	76300	58.32	20230105	3.25	N	121600	500	60 억		825803	N	N	404	N	00	N
25	20231227	090821	57	100.00	KSQ150		화학	N	N	N	N		N	119800	1400	2	1.18	617315500	5182	6.38	118400	120000	118400	153900	82900	118400	119132.96	6.79	-506	-225	122800	120600	119300	117100	115800	119950	116450	61	35500	500	85240	100	1	12159878	14568	73.41	7.27	12	0.04	1632.00	16473.00	213000	20230726	-43.76	75400	20221226	58.89	213000	-43.76	20230726	76300	57.01	20230105	213000	-43.76	20230726	76300	57.01	20230105	3.25	N	121600	500	60 억		825803	N	N	404	N	00	N
26	20231226	160821	57	100.00	KSQ150		화학	N	N	N	N		N	118400	-3700	5	-3.03	9584269900	80521	103.79	121200	121500	118000	158700	85500	122100	119029.69	6.90	-2179	-20359	129633	125866	123933	120166	118233	124900	119200	61	36600	500	87910	100	1	12159878	14397	72.55	7.19	12	0.66	1632.00	16473.00	213000	20230726	-44.41	75400	20221226	57.03	213000	-44.41	20230726	76300	55.18	20230105	213000	-44.41	20230726	75400	57.03	20221226	3.27	N	121600	500	60 억		839169	N	N	404	N	00	N
27	20231226	150819	57	100.00	KSQ150		화학	N	N	N	N		N	118500	-3600	5	-2.95	8915858100	74875	96.51	121200	121500	118000	158700	85500	122100	119075.68	6.90	-2179	-19125	129633	125866	123933	120166	118233	124900	119200	61	36600	500	87910	100	1	12159878	14409	72.61	7.19	12	0.62	1632.00	16473.00	213000	20230726	-44.37	75400	20221226	57.16	213000	-44.37	20230726	76300	55.31	20230105	213000	-44.37	20230726	75400	57.16	20221226	3.27	N	121600	500	60 억		839169	N	N	2037	N	00	N
28	20231226	140820	57	100.00	KSQ150		화학	N	N	N	N		N	118400	-3700	5	-3.03	8083222100	67853	87.46	121200	121500	118000	158700	85500	122100	119127.48	6.90	-2179	-18294	129633	125866	123933	120166	118233	124900	119200	61	36600	500	87910	100	1	12159878	14397	72.55	7.19	12	0.56	1632.00	16473.00	213000	20230726	-44.41	75400	20221226	57.03	213000	-44.41	20230726	76300	55.18	20230105	213000	-44.41	20230726	75400	57.03	20221226	3.27	N	121600	500	60 억		839169	N	N	2037	N	00	N
29	20231226	130819	57	100.00	KSQ150		화학	N	N	N	N		N	118300	-3800	5	-3.11	7288926700	61147	78.81	121200	121500	118000	158700	85500	122100	119202.30	6.90	-2179	-16286	129633	125866	123933	120166	118233	124900	119200	61	36600	500	87910	100	1	12159878	14385	72.49	7.18	12	0.50	1632.00	16473.00	213000	20230726	-44.46	75400	20221226	56.90	213000	-44.46	20230726	76300	55.05	20230105	213000	-44.46	20230726	75400	56.90	20221226	3.27	N	121600	500	60 억		839169	N	N	2037	N	00	N
30	20231226	120818	57	100.00	KSQ150		화학	N	N	N	N		N	118600	-3500	5	-2.87	6438941500	53965	69.56	121200	121500	118000	158700	85500	122100	119315.86	6.90	-2179	-14559	129633	125866	123933	120166	118233	124900	119200	61	36600	500	87910	100	1	12159878	14422	72.67	7.20	12	0.44	1632.00	16473.00	213000	20230726	-44.32	75400	20221226	57.29	213000	-44.32	20230726	76300	55.44	20230105	213000	-44.32	20230726	75400	57.29	20221226	3.27	N	121600	500	60 억		839169	N	N	2037	N	00	N
31	20231226	110822	57	100.00	KSQ150		화학	N	N	N	N		N	118500	-3600	5	-2.95	5706807900	47803	61.62	121200	121500	118000	158700	85500	122100	119380.54	6.90	-2179	-12165	129633	125866	123933	120166	118233	124900	119200	61	36600	500	87910	100	1	12159878	14409	72.61	7.19	12	0.39	1632.00	16473.00	213000	20230726	-44.37	75400	20221226	57.16	213000	-44.37	20230726	76300	55.31	20230105	213000	-44.37	20230726	75400	57.16	20221226	3.27	N	121600	500	60 억		839169	N	N	2037	N	00	N
32	20231226	100818	57	100.00	KSQ150		화학	N	N	N	N		N	119300	-2800	5	-2.29	3296183400	27516	35.47	121200	121500	119100	158700	85500	122100	119789.67	6.90	-2179	-5085	129633	125866	123933	120166	118233	124900	119200	61	36600	500	87910	100	1	12159878	14507	73.10	7.24	12	0.23	1632.00	16473.00	213000	20230726	-43.99	75400	20221226	58.22	213000	-43.99	20230726	76300	56.36	20230105	213000	-43.99	20230726	75400	58.22	20221226	3.27	N	121600	500	60 억		839169	N	N	2037	N	00	N
33	20231226	090821	57	100.00	KSQ150		화학	N	N	N	N		N	120100	-2000	5	-1.64	631804600	5236	6.75	121200	121500	120000	158700	85500	122100	120659.46	6.90	-2179	-1400	129633	125866	123933	120166	118233	124900	119200	61	36600	500	87910	100	1	12159878	14604	73.59	7.29	12	0.04	1632.00	16473.00	213000	20230726	-43.62	75400	20221226	59.28	213000	-43.62	20230726	76300	57.40	20230105	213000	-43.62	20230726	75400	59.28	20221226	3.27	N	121600	500	60 억		839169	N	N	2037	N	00	N
34	20231222	160808	57	100.00	KSQ150		화학	N	N	N	N		N	122100	-4200	5	-3.33	9557694300	76931	87.82	126500	127700	122000	164100	88500	126300	124245.32	7.12	-6	-18106	129766	128032	126166	124432	122566	128900	125300	61	37800	500	90930	100	1	12159878	14847	74.82	7.41	12	0.63	1632.00	16473.00	213000	20230726	-42.68	75400	20221226	61.94	213000	-42.68	20230726	76300	60.03	20230105	213000	-42.68	20230726	75400	61.94	20221226	3.22	N	121600	500	60 억		866011	N	N	2032	N	00	N
35	20231222	150806	57	100.00	KSQ150		화학	N	N	N	N		N	122200	-4100	5	-3.25	8817146500	70869	80.90	126500	127700	122000	164100	88500	126300	124414.72	7.12	-6	-16747	129766	128032	126166	124432	122566	128900	125300	61	37800	500	90930	100	1	12159878	14859	74.88	7.42	12	0.58	1632.00	16473.00	213000	20230726	-42.63	75400	20221226	62.07	213000	-42.63	20230726	76300	60.16	20230105	213000	-42.63	20230726	75400	62.07	20221226	3.22	N	121600	500	60 억		866011	N	N	1552	N	00	N
36	20231222	140802	57	100.00	KSQ150		화학	N	N	N	N		N	123500	-2800	5	-2.22	6908580400	55331	63.16	126500	127700	123400	164100	88500	126300	124859.13	7.12	-6	-14500	129766	128032	126166	124432	122566	128900	125300	61	37800	500	90930	100	1	12159878	15017	75.67	7.50	12	0.46	1632.00	16473.00	213000	20230726	-42.02	75400	20221226	63.79	213000	-42.02	20230726	76300	61.86	20230105	213000	-42.02	20230726	75400	63.79	20221226	3.22	N	121600	500	60 억		866011	N	N	1552	N	00	N
37	20231222	130805	57	100.00	KSQ150		화학	N	N	N	N		N	124200	-2100	5	-1.66	5510158300	44041	50.27	126500	127700	124000	164100	88500	126300	125114.29	7.12	-6	-10186	129766	128032	126166	124432	122566	128900	125300	61	37800	500	90930	100	1	12159878	15103	76.10	7.54	12	0.36	1632.00	16473.00	213000	20230726	-41.69	75400	20221226	64.72	213000	-41.69	20230726	76300	62.78	20230105	213000	-41.69	20230726	75400	64.72	20221226	3.22	N	121600	500	60 억		866011	N	N	1552	N	00	N
38	20231222	120803	57	100.00	KSQ150		화학	N	N	N	N		N	124900	-1400	5	-1.11	5079358500	40578	46.32	126500	127700	124000	164100	88500	126300	125175.18	7.12	-6	-9800	129766	128032	126166	124432	122566	128900	125300	61	37800	500	90930	100	1	12159878	15188	76.53	7.58	12	0.33	1632.00	16473.00	213000	20230726	-41.36	75400	20221226	65.65	213000	-41.36	20230726	76300	63.70	20230105	213000	-41.36	20230726	75400	65.65	20221226	3.22	N	121600	500	60 억		866011	N	N	1552	N	00	N
39	20231222	110803	57	100.00	KSQ150		화학	N	N	N	N		N	124500	-1800	5	-1.43	4345464400	34677	39.59	126500	127700	124000	164100	88500	126300	125312.58	7.12	-6	-7453	129766	128032	126166	124432	122566	128900	125300	61	37800	500	90930	100	1	12159878	15139	76.29	7.56	12	0.29	1632.00	16473.00	213000	20230726	-41.55	75400	20221226	65.12	213000	-41.55	20230726	76300	63.17	20230105	213000	-41.55	20230726	75400	65.12	20221226	3.22	N	121600	500	60 억		866011	N	N	1552	N	00	N
40	20231222	100801	57	100.00	KSQ150		화학	N	N	N	N		N	124600	-1700	5	-1.35	2974352400	23659	27.01	126500	127700	124400	164100	88500	126300	125717.59	7.12	-6	-3956	129766	128032	126166	124432	122566	128900	125300	61	37800	500	90930	100	1	12159878	15151	76.35	7.56	12	0.19	1632.00	16473.00	213000	20230726	-41.50	75400	20221226	65.25	213000	-41.50	20230726	76300	63.30	20230105	213000	-41.50	20230726	75400	65.25	20221226	3.22	N	121600	500	60 억		866011	N	N	1552	N	00	N
41	20231222	090803	57	100.00	KSQ150		화학	N	N	N	N		N	126100	-200	5	-0.16	649605300	5117	5.84	126500	127700	126100	164100	88500	126300	126950.42	7.12	-6	443	129766	128032	126166	124432	122566	128900	125300	61	37800	500	90930	100	1	12159878	15334	77.27	7.65	12	0.04	1632.00	16473.00	213000	20230726	-40.80	75400	20221226	67.24	213000	-40.80	20230726	76300	65.27	20230105	213000	-40.80	20230726	75400	67.24	20221226	3.22	N	121600	500	60 억		866011	N	N	1552	N	00	N
42	20231221	160758	57	100.00	KSQ150		화학	N	N	N	N		N	126300	-700	5	-0.55	10980517700	87129	121.92	125200	127900	124300	165100	88900	127000	126024.22	6.84	-1137	4465	129866	128432	127366	125932	124866	127900	125400	61	38100	500	91440	100	1	12159878	15358	77.39	7.67	12	0.72	1632.00	16473.00	213000	20230726	-40.70	75400	20221226	67.51	213000	-40.70	20230726	76300	65.53	20230105	213000	-40.70	20230726	75400	67.51	20221226	3.23	N	121600	500	60 억		831915	N	N	1552	N	00	N
43	20231221	150801	57	100.00	KSQ150		화학	N	N	N	N		N	125700	-1300	5	-1.02	10049674300	79739	111.58	125200	127900	124300	165100	88900	127000	126032.11	6.84	-1137	3742	129866	128432	127366	125932	124866	127900	125400	61	38100	500	91440	100	1	12159878	15285	77.02	7.63	12	0.66	1632.00	16473.00	213000	20230726	-40.99	75400	20221226	66.71	213000	-40.99	20230726	76300	64.74	20230105	213000	-40.99	20230726	75400	66.71	20221226	3.23	N	121600	500	60 억		831915	N	N	809	N	00	N
44	20231221	140758	57	100.00	KSQ150		화학	N	N	N	N		N	125400	-1600	5	-1.26	8810715600	69859	97.75	125200	127900	124300	165100	88900	127000	126121.41	6.84	-1137	3304	129866	128432	127366	125932	124866	127900	125400	61	38100	500	91440	100	1	12159878	15248	76.84	7.61	12	0.57	1632.00	16473.00	213000	20230726	-41.13	75400	20221226	66.31	213000	-41.13	20230726	76300	64.35	20230105	213000	-41.13	20230726	75400	66.31	20221226	3.23	N	121600	500	60 억		831915	N	N	809	N	00	N
45	20231221	130757	57	100.00	KSQ150		화학	N	N	N	N		N	125600	-1400	5	-1.10	8061063400	63882	89.39	125200	127900	124300	165100	88900	127000	126186.77	6.84	-1137	3963	129866	128432	127366	125932	124866	127900	125400	61	38100	500	91440	100	1	12159878	15273	76.96	7.62	12	0.53	1632.00	16473.00	213000	20230726	-41.03	75400	20221226	66.58	213000	-41.03	20230726	76300	64.61	20230105	213000	-41.03	20230726	75400	66.58	20221226	3.23	N	121600	500	60 억		831915	N	N	809	N	00	N
46	20231221	120802	57	100.00	KSQ150		화학	N	N	N	N		N	125700	-1300	5	-1.02	7398821100	58615	82.02	125200	127900	124300	165100	88900	127000	126227.43	6.84	-1137	5567	129866	128432	127366	125932	124866	127900	125400	61	38100	500	91440	100	1	12159878	15285	77.02	7.63	12	0.48	1632.00	16473.00	213000	20230726	-40.99	75400	20221226	66.71	213000	-40.99	20230726	76300	64.74	20230105	213000	-40.99	20230726	75400	66.71	20221226	3.23	N	121600	500	60 억		831915	N	N	809	N	00	N
47	20231221	110803	57	100.00	KSQ150		화학	N	N	N	N		N	125300	-1700	5	-1.34	6613444200	52376	73.29	125200	127900	124300	165100	88900	127000	126268.60	6.84	-1137	6538	129866	128432	127366	125932	124866	127900	125400	61	38100	500	91440	100	1	12159878	15236	76.78	7.61	12	0.43	1632.00	16473.00	213000	20230726	-41.17	75400	20221226	66.18	213000	-41.17	20230726	76300	64.22	20230105	213000	-41.17	20230726	75400	66.18	20221226	3.23	N	121600	500	60 억		831915	N	N	809	N	00	N
48	20231221	100759	57	100.00	KSQ150		화학	N	N	N	N		N	127700	700	2	0.55	2601899400	20507	28.70	125200	127800	125100	165100	88900	127000	126878.60	6.84	-1137	6308	129866	128432	127366	125932	124866	127900	125400	61	38100	500	91440	100	1	12159878	15528	78.25	7.75	12	0.17	1632.00	16473.00	213000	20230726	-40.05	75400	20221226	69.36	213000	-40.05	20230726	76300	67.37	20230105	213000	-40.05	20230726	75400	69.36	20221226	3.23	N	121600	500	60 억		831915	N	N	809	N	00	N
49	20231221	090800	57	100.00	KSQ150		화학	N	N	N	N		N	126700	-300	5	-0.24	566274000	4500	6.30	125200	126900	125100	165100	88900	127000	125838.67	6.84	-1137	1299	129866	128432	127366	125932	124866	127900	125400	61	38100	500	91440	100	1	12159878	15407	77.63	7.69	12	0.04	1632.00	16473.00	213000	20230726	-40.52	75400	20221226	68.04	213000	-40.52	20230726	76300	66.06	20230105	213000	-40.52	20230726	75400	68.04	20221226	3.23	N	121600	500	60 억		831915	N	N	809	N	00	N
50	20231220	160802	57	100.00	KSQ150		화학	N	N	N	N		N	127000	-700	5	-0.55	8995493200	70785	100.40	128000	128800	126300	166000	89400	127700	127081.88	6.92	415	-10294	129633	128666	126833	125866	124033	129150	126350	61	38300	500	91940	100	1	12159878	15443	77.82	7.71	12	0.58	1632.00	16473.00	213000	20230726	-40.38	75400	20221226	68.44	213000	-40.38	20230726	76300	66.45	20230105	213000	-40.38	20230726	75400	68.44	20221226	3.28	N	121600	500	60 억		840928	N	N	809	N	00	N
51	20231220	150842	57	100.00	KSQ150		화학	N	N	N	N		N	126800	-900	5	-0.70	8294027500	65251	92.55	128000	128800	126300	166000	89400	127700	127109.22	6.92	415	-10065	129633	128666	126833	125866	124033	129150	126350	61	38300	500	91940	100	1	12159878	15419	77.70	7.70	12	0.54	1632.00	16473.00	213000	20230726	-40.47	75400	20221226	68.17	213000	-40.47	20230726	76300	66.19	20230105	213000	-40.47	20230726	75400	68.17	20221226	3.28	N	121600	500	60 억		840928	N	N	1110	N	00	N
52	20231220	140852	57	100.00	KSQ150		화학	N	N	N	N		N	127100	-600	5	-0.47	6595130400	51846	73.54	128000	128800	126300	166000	89400	127700	127205.78	6.92	415	-10698	129633	128666	126833	125866	124033	129150	126350	61	38300	500	91940	100	1	12159878	15455	77.88	7.72	12	0.43	1632.00	16473.00	213000	20230726	-40.33	75400	20221226	68.57	213000	-40.33	20230726	76300	66.58	20230105	213000	-40.33	20230726	75400	68.57	20221226	3.28	N	121600	500	60 억		840928	N	N	1110	N	00	N
53	20231220	130847	57	100.00	KSQ150		화학	N	N	N	N		N	126900	-800	5	-0.63	6084875100	47825	67.83	128000	128800	126300	166000	89400	127700	127231.71	6.92	415	-10695	129633	128666	126833	125866	124033	129150	126350	61	38300	500	91940	100	1	12159878	15431	77.76	7.70	12	0.39	1632.00	16473.00	213000	20230726	-40.42	75400	20221226	68.30	213000	-40.42	20230726	76300	66.32	20230105	213000	-40.42	20230726	75400	68.30	20221226	3.28	N	121600	500	60 억		840928	N	N	1110	N	00	N
54	20231220	120757	57	100.00	KSQ150		화학	N	N	N	N		N	127100	-600	5	-0.47	5242509300	41181	58.41	128000	128800	126300	166000	89400	127700	127303.69	6.92	415	-9193	129633	128666	126833	125866	124033	129150	126350	61	38300	500	91940	100	1	12159878	15455	77.88	7.72	12	0.34	1632.00	16473.00	213000	20230726	-40.33	75400	20221226	68.57	213000	-40.33	20230726	76300	66.58	20230105	213000	-40.33	20230726	75400	68.57	20221226	3.28	N	121600	500	60 억		840928	N	N	1110	N	00	N
55	20231220	110801	57	100.00	KSQ150		화학	N	N	N	N		N	127700	0	3	0.00	4569358200	35898	50.92	128000	128800	126300	166000	89400	127700	127286.80	6.92	415	-8375	129633	128666	126833	125866	124033	129150	126350	61	38300	500	91940	100	1	12159878	15528	78.25	7.75	12	0.30	1632.00	16473.00	213000	20230726	-40.05	75400	20221226	69.36	213000	-40.05	20230726	76300	67.37	20230105	213000	-40.05	20230726	75400	69.36	20221226	3.28	N	121600	500	60 억		840928	N	N	1110	N	00	N
56	20231220	100800	57	100.00	KSQ150		화학	N	N	N	N		N	126900	-800	5	-0.63	3447223900	27081	38.41	128000	128800	126300	166000	89400	127700	127292.48	6.92	415	-8260	129633	128666	126833	125866	124033	129150	126350	61	38300	500	91940	100	1	12159878	15431	77.76	7.70	12	0.22	1632.00	16473.00	213000	20230726	-40.42	75400	20221226	68.30	213000	-40.42	20230726	76300	66.32	20230105	213000	-40.42	20230726	75400	68.30	20221226	3.28	N	121600	500	60 억		840928	N	N	1110	N	00	N
57	20231220	090759	57	100.00	KSQ150		화학	N	N	N	N		N	128200	500	2	0.39	785990200	6130	8.69	128000	128800	127700	166000	89400	127700	128223.68	6.92	415	-891	129633	128666	126833	125866	124033	129150	126350	61	38300	500	91940	100	1	12159878	15589	78.55	7.78	12	0.05	1632.00	16473.00	213000	20230726	-39.81	75400	20221226	70.03	213000	-39.81	20230726	76300	68.02	20230105	213000	-39.81	20230726	75400	70.03	20221226	3.28	N	121600	500	60 억		840928	N	N	1110	N	00	N
58	20231219	160758	57	100.00	KSQ150		화학	N	N	N	N		N	127700	500	2	0.39	8816409600	69609	80.51	126300	127800	125000	165300	89100	127200	126654.47	6.78	-27667	15948	128933	128066	127033	126166	125133	128500	126600	61	38100	500	91580	100	1	12159878	15528	78.25	7.75	12	0.57	1632.00	16473.00	213000	20230726	-40.05	75400	20221226	69.36	213000	-40.05	20230726	76300	67.37	20230105	213000	-40.05	20230726	75400	69.36	20221226	3.29	N	121600	500	60 억		823891	N	N	1043	N	00	N
59	20231219	150802	57	100.00	KSQ150		화학	N	N	N	N		N	127400	200	2	0.16	7825657100	61845	71.53	126300	127800	125000	165300	89100	127200	126536.52	6.78	-27667	14118	128933	128066	127033	126166	125133	128500	126600	61	38100	500	91580	100	1	12159878	15492	78.06	7.73	12	0.51	1632.00	16473.00	213000	20230726	-40.19	75400	20221226	68.97	213000	-40.19	20230726	76300	66.97	20230105	213000	-40.19	20230726	75400	68.97	20221226	3.29	N	121600	500	60 억		823891	N	N	1420	N	00	N
60	20231219	140757	57	100.00	KSQ150		화학	N	N	N	N		N	127200	0	3	0.00	6801508200	53803	62.23	126300	127800	125000	165300	89100	127200	126414.91	6.78	-27667	11405	128933	128066	127033	126166	125133	128500	126600	61	38100	500	91580	100	1	12159878	15467	77.94	7.72	12	0.44	1632.00	16473.00	213000	20230726	-40.28	75400	20221226	68.70	213000	-40.28	20230726	76300	66.71	20230105	213000	-40.28	20230726	75400	68.70	20221226	3.29	N	121600	500	60 억		823891	N	N	1420	N	00	N
61	20231219	130802	57	100.00	KSQ150		화학	N	N	N	N		N	126900	-300	5	-0.24	5430889500	43025	49.76	126300	127300	125000	165300	89100	127200	126226.16	6.78	-27667	8099	128933	128066	127033	126166	125133	128500	126600	61	38100	500	91580	100	1	12159878	15431	77.76	7.70	12	0.35	1632.00	16473.00	213000	20230726	-40.42	75400	20221226	68.30	213000	-40.42	20230726	76300	66.32	20230105	213000	-40.42	20230726	75400	68.30	20221226	3.29	N	121600	500	60 억		823891	N	N	1420	N	00	N
62	20231219	120801	57	100.00	KSQ150		화학	N	N	N	N		N	126500	-700	5	-0.55	4747607000	37627	43.52	126300	127300	125000	165300	89100	127200	126175.29	6.78	-27667	7691	128933	128066	127033	126166	125133	128500	126600	61	38100	500	91580	100	1	12159878	15382	77.51	7.68	12	0.31	1632.00	16473.00	213000	20230726	-40.61	75400	20221226	67.77	213000	-40.61	20230726	76300	65.79	20230105	213000	-40.61	20230726	75400	67.77	20221226	3.29	N	121600	500	60 억		823891	N	N	1420	N	00	N
63	20231219	110801	57	100.00	KSQ150		화학	N	N	N	N		N	126200	-1000	5	-0.79	4214963700	33406	38.64	126300	127300	125000	165300	89100	127200	126173.58	6.78	-27667	7273	128933	128066	127033	126166	125133	128500	126600	61	38100	500	91580	100	1	12159878	15346	77.33	7.66	12	0.27	1632.00	16473.00	213000	20230726	-40.75	75400	20221226	67.37	213000	-40.75	20230726	76300	65.40	20230105	213000	-40.75	20230726	75400	67.37	20221226	3.29	N	121600	500	60 억		823891	N	N	1420	N	00	N
64	20231219	100759	57	100.00	KSQ150		화학	N	N	N	N		N	127000	-200	5	-0.16	2652238800	21045	24.34	126300	127300	125000	165300	89100	127200	126026.53	6.78	-27667	4248	128933	128066	127033	126166	125133	128500	126600	61	38100	500	91580	100	1	12159878	15443	77.82	7.71	12	0.17	1632.00	16473.00	213000	20230726	-40.38	75400	20221226	68.44	213000	-40.38	20230726	76300	66.45	20230105	213000	-40.38	20230726	75400	68.44	20221226	3.29	N	121600	500	60 억		823891	N	N	1420	N	00	N
65	20231219	090755	57	100.00	KSQ150		화학	N	N	N	N		N	125900	-1300	5	-1.02	723622800	5754	6.65	126300	126800	125100	165300	89100	127200	125757.70	6.78	-27667	-672	128933	128066	127033	126166	125133	128500	126600	61	38100	500	91580	100	1	12159878	15309	77.14	7.64	12	0.05	1632.00	16473.00	213000	20230726	-40.89	75400	20221226	66.98	213000	-40.89	20230726	76300	65.01	20230105	213000	-40.89	20230726	75400	66.98	20221226	3.29	N	121600	500	60 억		823891	N	N	1420	N	00	N
66	20231218	160755	57	100.00	KSQ150		화학	N	N	N	N		N	127200	1700	2	1.35	10833438600	85463	70.41	126500	127900	126000	163100	87900	125500	126759.65	6.76	299	16483	128833	127166	125133	123466	121433	128000	124300	61	37600	500	90360	100	1	12159878	15467	77.94	7.72	12	0.70	1632.00	16473.00	213000	20230726	-40.28	75400	20221226	68.70	213000	-40.28	20230726	76300	66.71	20230105	213000	-40.28	20230726	75400	68.70	20221226	3.35	N	121600	500	60 억		821603	N	N	1420	N	00	N
67	20231218	150758	57	100.00	KSQ150		화학	N	N	N	N		N	126700	1200	2	0.96	9650566900	76154	62.74	126500	127900	126000	163100	87900	125500	126724.89	6.76	299	14015	128833	127166	125133	123466	121433	128000	124300	61	37600	500	90360	100	1	12159878	15407	77.63	7.69	12	0.63	1632.00	16473.00	213000	20230726	-40.52	75400	20221226	68.04	213000	-40.52	20230726	76300	66.06	20230105	213000	-40.52	20230726	75400	68.04	20221226	3.35	N	121600	500	60 억		821603	N	N	2143	N	00	N
68	20231218	140753	57	100.00	KSQ150		화학	N	N	N	N		N	126800	1300	2	1.04	8435207700	66574	54.85	126500	127900	126000	163100	87900	125500	126704.83	6.76	299	11313	128833	127166	125133	123466	121433	128000	124300	61	37600	500	90360	100	1	12159878	15419	77.70	7.70	12	0.55	1632.00	16473.00	213000	20230726	-40.47	75400	20221226	68.17	213000	-40.47	20230726	76300	66.19	20230105	213000	-40.47	20230726	75400	68.17	20221226	3.35	N	121600	500	60 억		821603	N	N	2143	N	00	N
69	20231218	130754	57	100.00	KSQ150		화학	N	N	N	N		N	127100	1600	2	1.27	7671202700	60549	49.88	126500	127900	126000	163100	87900	125500	126694.78	6.76	299	12511	128833	127166	125133	123466	121433	128000	124300	61	37600	500	90360	100	1	12159878	15455	77.88	7.72	12	0.50	1632.00	16473.00	213000	20230726	-40.33	75400	20221226	68.57	213000	-40.33	20230726	76300	66.58	20230105	213000	-40.33	20230726	75400	68.57	20221226	3.35	N	121600	500	60 억		821603	N	N	2143	N	00	N
70	20231218	120749	57	100.00	KSQ150		화학	N	N	N	N		N	126600	1100	2	0.88	6656385200	52551	43.29	126500	127900	126000	163100	87900	125500	126665.98	6.76	299	9741	128833	127166	125133	123466	121433	128000	124300	61	37600	500	90360	100	1	12159878	15394	77.57	7.69	12	0.43	1632.00	16473.00	213000	20230726	-40.56	75400	20221226	67.90	213000	-40.56	20230726	76300	65.92	20230105	213000	-40.56	20230726	75400	67.90	20221226	3.35	N	121600	500	60 억		821603	N	N	2143	N	00	N
71	20231218	110753	57	100.00	KSQ150		화학	N	N	N	N		N	127000	1500	2	1.20	5769525000	45552	37.53	126500	127900	126000	163100	87900	125500	126658.83	6.76	299	8862	128833	127166	125133	123466	121433	128000	124300	61	37600	500	90360	100	1	12159878	15443	77.82	7.71	12	0.37	1632.00	16473.00	213000	20230726	-40.38	75400	20221226	68.44	213000	-40.38	20230726	76300	66.45	20230105	213000	-40.38	20230726	75400	68.44	20221226	3.35	N	121600	500	60 억		821603	N	N	2143	N	00	N
72	20231218	100751	57	100.00	KSQ150		화학	N	N	N	N		N	126800	1300	2	1.04	4029879700	31809	26.21	126500	127900	126000	163100	87900	125500	126691.16	6.76	299	4091	128833	127166	125133	123466	121433	128000	124300	61	37600	500	90360	100	1	12159878	15419	77.70	7.70	12	0.26	1632.00	16473.00	213000	20230726	-40.47	75400	20221226	68.17	213000	-40.47	20230726	76300	66.19	20230105	213000	-40.47	20230726	75400	68.17	20221226	3.35	N	121600	500	60 억		821603	N	N	2143	N	00	N
73	20231218	090749	57	100.00	KSQ150		화학	N	N	N	N		N	126900	1400	2	1.12	1465876000	11564	9.53	126500	127900	126000	163100	87900	125500	126765.63	6.76	299	-1213	128833	127166	125133	123466	121433	128000	124300	61	37600	500	90360	100	1	12159878	15431	77.76	7.70	12	0.10	1632.00	16473.00	213000	20230726	-40.42	75400	20221226	68.30	213000	-40.42	20230726	76300	66.32	20230105	213000	-40.42	20230726	75400	68.30	20221226	3.35	N	121600	500	60 억		821603	N	N	2143	N	00	N
74	20231215	160750	57	100.00	KSQ150		화학	N	N	N	N		N	125500	2100	2	1.70	15029587200	120478	132.36	124400	126800	123100	160400	86400	123400	124748.49	6.58	148	6471	125066	124232	122566	121732	120066	124650	122150	61	37000	500	88840	100	1	12159878	15261	76.90	7.62	12	0.99	1632.00	16473.00	213000	20230726	-41.08	75400	20221226	66.45	213000	-41.08	20230726	76300	64.48	20230105	213000	-41.08	20230726	75400	66.45	20221226	3.33	N	121600	500	60 억		800508	N	N	2135	N	00	N
75	20231215	150754	57	100.00	KSQ150		화학	N	N	N	N		N	124600	1200	2	0.97	13779579900	110494	121.39	124400	126800	123100	160400	86400	123400	124708.85	6.58	148	3528	125066	124232	122566	121732	120066	124650	122150	61	37000	500	88840	100	1	12159878	15151	76.35	7.56	12	0.91	1632.00	16473.00	213000	20230726	-41.50	75400	20221226	65.25	213000	-41.50	20230726	76300	63.30	20230105	213000	-41.50	20230726	75400	65.25	20221226	3.33	N	121600	500	60 억		800508	N	N	3354	N	00	N
76	20231215	140754	57	100.00	KSQ150		화학	N	N	N	N		N	123800	400	2	0.32	11962276200	95856	105.31	124400	126800	123100	160400	86400	123400	124794.24	6.58	148	-920	125066	124232	122566	121732	120066	124650	122150	61	37000	500	88840	100	1	12159878	15054	75.86	7.52	12	0.79	1632.00	16473.00	213000	20230726	-41.88	75400	20221226	64.19	213000	-41.88	20230726	76300	62.25	20230105	213000	-41.88	20230726	75400	64.19	20221226	3.33	N	121600	500	60 억		800508	N	N	3354	N	00	N
77	20231215	130748	57	100.00	KSQ150		화학	N	N	N	N		N	123700	300	2	0.24	10184514600	81458	89.49	124400	126800	123500	160400	86400	123400	125027.80	6.58	148	-2129	125066	124232	122566	121732	120066	124650	122150	61	37000	500	88840	100	1	12159878	15042	75.80	7.51	12	0.67	1632.00	16473.00	213000	20230726	-41.92	75400	20221226	64.06	213000	-41.92	20230726	76300	62.12	20230105	213000	-41.92	20230726	75400	64.06	20221226	3.33	N	121600	500	60 억		800508	N	N	3354	N	00	N
78	20231215	120749	57	100.00	KSQ150		화학	N	N	N	N		N	124200	800	2	0.65	8736627300	69770	76.65	124400	126800	124000	160400	86400	123400	125220.40	6.58	148	-1380	125066	124232	122566	121732	120066	124650	122150	61	37000	500	88840	100	1	12159878	15103	76.10	7.54	12	0.57	1632.00	16473.00	213000	20230726	-41.69	75400	20221226	64.72	213000	-41.69	20230726	76300	62.78	20230105	213000	-41.69	20230726	75400	64.72	20221226	3.33	N	121600	500	60 억		800508	N	N	3354	N	00	N
79	20231215	110744	57	100.00	KSQ150		화학	N	N	N	N		N	124400	1000	2	0.81	7574218400	60419	66.38	124400	126800	124000	160400	86400	123400	125361.53	6.58	148	-423	125066	124232	122566	121732	120066	124650	122150	61	37000	500	88840	100	1	12159878	15127	76.23	7.55	12	0.50	1632.00	16473.00	213000	20230726	-41.60	75400	20221226	64.99	213000	-41.60	20230726	76300	63.04	20230105	213000	-41.60	20230726	75400	64.99	20221226	3.33	N	121600	500	60 억		800508	N	N	3354	N	00	N
80	20231215	100749	57	100.00	KSQ150		화학	N	N	N	N		N	125300	1900	2	1.54	5265615700	41962	46.10	124400	126800	124000	160400	86400	123400	125485.34	6.58	148	3310	125066	124232	122566	121732	120066	124650	122150	61	37000	500	88840	100	1	12159878	15236	76.78	7.61	12	0.35	1632.00	16473.00	213000	20230726	-41.17	75400	20221226	66.18	213000	-41.17	20230726	76300	64.22	20230105	213000	-41.17	20230726	75400	66.18	20221226	3.33	N	121600	500	60 억		800508	N	N	3354	N	00	N
81	20231215	090752	57	100.00	KSQ150		화학	N	N	N	N		N	125400	2000	2	1.62	1020777300	8176	8.98	124400	125700	124000	160400	86400	123400	124850.45	6.58	148	3461	125066	124232	122566	121732	120066	124650	122150	61	37000	500	88840	100	1	12159878	15248	76.84	7.61	12	0.07	1632.00	16473.00	213000	20230726	-41.13	75400	20221226	66.31	213000	-41.13	20230726	76300	64.35	20230105	213000	-41.13	20230726	75400	66.31	20221226	3.33	N	121600	500	60 억		800508	N	N	3354	N	00	N
82	20231214	160746	57	100.00	KSQ150		화학	N	N	N	N		N	123400	4000	2	3.35	11098725500	90641	126.03	122300	123400	120900	155200	83600	119400	122445.85	6.37	-7780	48348	124266	121832	120566	118132	116866	121200	117500	61	35800	500	85960	100	1	12159878	15005	75.61	7.49	12	0.75	1632.00	16473.00	213000	20230726	-42.07	75400	20221226	63.66	213000	-42.07	20230726	76300	61.73	20230105	213000	-42.07	20230726	75400	63.66	20221226	3.35	N	121600	500	60 억		774934	N	N	3354	N	00	N
83	20231214	150813	57	100.00	KSQ150		화학	N	N	N	N		N	122800	3400	2	2.85	9170805600	75002	104.29	122300	123400	120900	155200	83600	119400	122274.15	6.37	-7780	41116	124266	121832	120566	118132	116866	121200	117500	61	35800	500	85960	100	1	12159878	14932	75.25	7.45	12	0.62	1632.00	16473.00	213000	20230726	-42.35	75400	20221226	62.86	213000	-42.35	20230726	76300	60.94	20230105	213000	-42.35	20230726	75400	62.86	20221226	3.35	N	121600	500	60 억		774934	N	N	28	N	00	N
84	20231214	140753	57	100.00	KSQ150		화학	N	N	N	N		N	122500	3100	2	2.60	7752755900	63453	88.23	122300	123400	120900	155200	83600	119400	122181.08	6.37	-7780	33694	124266	121832	120566	118132	116866	121200	117500	61	35800	500	85960	100	1	12159878	14896	75.06	7.44	12	0.52	1632.00	16473.00	213000	20230726	-42.49	75400	20221226	62.47	213000	-42.49	20230726	76300	60.55	20230105	213000	-42.49	20230726	75400	62.47	20221226	3.35	N	121600	500	60 억		774934	N	N	28	N	00	N
85	20231214	130810	57	100.00	KSQ150		화학	N	N	N	N		N	121600	2200	2	1.84	5672913400	46505	64.66	122300	122800	120900	155200	83600	119400	121985.02	6.37	-7780	20331	124266	121832	120566	118132	116866	121200	117500	61	35800	500	85960	100	1	12159878	14786	74.51	7.38	12	0.38	1632.00	16473.00	213000	20230726	-42.91	75400	20221226	61.27	213000	-42.91	20230726	76300	59.37	20230105	213000	-42.91	20230726	75400	61.27	20221226	3.35	N	121600	500	60 억		774934	N	N	28	N	00	N
86	20231214	120822	57	100.00	KSQ150		화학	N	N	N	N		N	121400	2000	2	1.68	5391165400	44185	61.44	122300	122800	120900	155200	83600	119400	122013.48	6.37	-7780	20792	124266	121832	120566	118132	116866	121200	117500	61	35800	500	85960	100	1	12159878	14762	74.39	7.37	12	0.36	1632.00	16473.00	213000	20230726	-43.00	75400	20221226	61.01	213000	-43.00	20230726	76300	59.11	20230105	213000	-43.00	20230726	75400	61.01	20221226	3.35	N	121600	500	60 억		774934	N	N	28	N	00	N
87	20231214	110751	57	100.00	KSQ150		화학	N	N	N	N		N	122800	3400	2	2.85	4782867100	39208	54.52	122300	122800	120900	155200	83600	119400	121987.02	6.37	-7780	20637	124266	121832	120566	118132	116866	121200	117500	61	35800	500	85960	100	1	12159878	14932	75.25	7.45	12	0.32	1632.00	16473.00	213000	20230726	-42.35	75400	20221226	62.86	213000	-42.35	20230726	76300	60.94	20230105	213000	-42.35	20230726	75400	62.86	20221226	3.35	N	121600	500	60 억		774934	N	N	28	N	00	N
88	20231214	100739	57	100.00	KSQ150		화학	N	N	N	N		N	121600	2200	2	1.84	2898939200	23784	33.07	122300	122400	120900	155200	83600	119400	121886.11	6.37	-7780	11136	124266	121832	120566	118132	116866	121200	117500	61	35800	500	85960	100	1	12159878	14786	74.51	7.38	12	0.20	1632.00	16473.00	213000	20230726	-42.91	75400	20221226	61.27	213000	-42.91	20230726	76300	59.37	20230105	213000	-42.91	20230726	75400	61.27	20221226	3.35	N	121600	500	60 억		774934	N	N	28	N	00	N
89	20231214	090720	57	100.00	KSQ150		화학	N	N	N	N		N	122000	2600	2	2.18	1075552600	8813	12.25	122300	122400	121200	155200	83600	119400	122041.60	6.37	-7780	3796	124266	121832	120566	118132	116866	121200	117500	61	35800	500	85960	100	1	12159878	14835	74.75	7.41	12	0.07	1632.00	16473.00	213000	20230726	-42.72	75400	20221226	61.80	213000	-42.72	20230726	76300	59.90	20230105	213000	-42.72	20230726	75400	61.80	20221226	3.35	N	121600	500	60 억		774934	N	N	28	N	00	N
90	20231213	160745	57	100.00	KSQ150		화학	N	N	N	N		N	119400	-3400	5	-2.77	8588826100	71342	138.27	122800	123000	119300	159600	86000	122800	120391.34	6.57	-2499	-18481	126066	124432	123166	121532	120266	125250	122350	61	36800	500	88410	100	1	12159878	14519	73.16	7.25	12	0.59	1632.00	16473.00	213000	20230726	-43.94	75400	20221226	58.36	213000	-43.94	20230726	76300	56.49	20230105	213000	-43.94	20230726	75400	58.36	20221226	3.31	N	121600	500	60 억		798538	N	N	28	N	00	N
91	20231213	150802	57	100.00	KSQ150		화학	N	N	N	N		N	119800	-3000	5	-2.44	7398485500	61382	118.97	122800	123000	119700	159600	86000	122800	120531.84	6.57	-2499	-14023	126066	124432	123166	121532	120266	125250	122350	61	36800	500	88410	100	1	12159878	14568	73.41	7.27	12	0.50	1632.00	16473.00	213000	20230726	-43.76	75400	20221226	58.89	213000	-43.76	20230726	76300	57.01	20230105	213000	-43.76	20230726	75400	58.89	20221226	3.31	N	121600	500	60 억		798538	N	N	481	N	00	N
92	20231213	140800	57	100.00	KSQ150		화학	N	N	N	N		N	120200	-2600	5	-2.12	5780691400	47890	92.82	122800	123000	120000	159600	86000	122800	120707.69	6.57	-2499	-8603	126066	124432	123166	121532	120266	125250	122350	61	36800	500	88410	100	1	12159878	14616	73.65	7.30	12	0.39	1632.00	16473.00	213000	20230726	-43.57	75400	20221226	59.42	213000	-43.57	20230726	76300	57.54	20230105	213000	-43.57	20230726	75400	59.42	20221226	3.31	N	121600	500	60 억		798538	N	N	481	N	00	N
93	20231213	130802	57	100.00	KSQ150		화학	N	N	N	N		N	120100	-2700	5	-2.20	5033197900	41668	80.76	122800	123000	120000	159600	86000	122800	120792.88	6.57	-2499	-7703	126066	124432	123166	121532	120266	125250	122350	61	36800	500	88410	100	1	12159878	14604	73.59	7.29	12	0.34	1632.00	16473.00	213000	20230726	-43.62	75400	20221226	59.28	213000	-43.62	20230726	76300	57.40	20230105	213000	-43.62	20230726	75400	59.28	20221226	3.31	N	121600	500	60 억		798538	N	N	481	N	00	N
94	20231213	120759	57	100.00	KSQ150		화학	N	N	N	N		N	120600	-2200	5	-1.79	3878277200	32062	62.14	122800	123000	120200	159600	86000	122800	120961.80	6.57	-2499	-6782	126066	124432	123166	121532	120266	125250	122350	61	36800	500	88410	100	1	12159878	14665	73.90	7.32	12	0.26	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	75400	59.95	20221226	3.31	N	121600	500	60 억		798538	N	N	481	N	00	N
95	20231213	110801	57	100.00	KSQ150		화학	N	N	N	N		N	120700	-2100	5	-1.71	3396054900	28061	54.39	122800	123000	120200	159600	86000	122800	121024.02	6.57	-2499	-5259	126066	124432	123166	121532	120266	125250	122350	61	36800	500	88410	100	1	12159878	14677	73.96	7.33	12	0.23	1632.00	16473.00	213000	20230726	-43.33	75400	20221226	60.08	213000	-43.33	20230726	76300	58.19	20230105	213000	-43.33	20230726	75400	60.08	20221226	3.31	N	121600	500	60 억		798538	N	N	481	N	00	N
96	20231213	100805	57	100.00	KSQ150		화학	N	N	N	N		N	120900	-1900	5	-1.55	2400770200	19803	38.38	122800	123000	120500	159600	86000	122800	121232.65	6.57	-2499	-4000	126066	124432	123166	121532	120266	125250	122350	61	36800	500	88410	100	1	12159878	14701	74.08	7.34	12	0.16	1632.00	16473.00	213000	20230726	-43.24	75400	20221226	60.34	213000	-43.24	20230726	76300	58.45	20230105	213000	-43.24	20230726	75400	60.34	20221226	3.31	N	121600	500	60 억		798538	N	N	481	N	00	N
97	20231213	090754	57	100.00	KSQ150		화학	N	N	N	N		N	121700	-1100	5	-0.90	639634800	5252	10.18	122800	123000	121000	159600	86000	122800	121788.80	6.57	-2499	-58	126066	124432	123166	121532	120266	125250	122350	61	36800	500	88410	100	1	12159878	14799	74.57	7.39	12	0.04	1632.00	16473.00	213000	20230726	-42.86	75400	20221226	61.41	213000	-42.86	20230726	76300	59.50	20230105	213000	-42.86	20230726	75400	61.41	20221226	3.31	N	121600	500	60 억		798538	N	N	481	N	00	N
98	20231212	160728	57	100.00	KSQ150		화학	N	N	N	N		N	122800	300	2	0.24	6305125500	51210	67.60	122000	124800	121900	159200	85800	122500	123123.18	6.49	-260	4104	126566	124532	123366	121332	120166	123950	120750	61	36700	500	88200	100	1	12159878	14932	75.25	7.45	12	0.42	1632.00	16473.00	213000	20230726	-42.35	75400	20221226	62.86	213000	-42.35	20230726	76300	60.94	20230105	213000	-42.35	20230726	75400	62.86	20221226	3.35	N	121600	500	60 억		788964	N	N	481	N	00	N
99	20231212	150736	57	100.00	KSQ150		화학	N	N	N	N		N	123300	800	2	0.65	5894212500	47867	63.18	122000	124800	121900	159200	85800	122500	123137.41	6.49	-260	5211	126566	124532	123366	121332	120166	123950	120750	61	36700	500	88200	100	1	12159878	14993	75.55	7.48	12	0.39	1632.00	16473.00	213000	20230726	-42.11	75400	20221226	63.53	213000	-42.11	20230726	76300	61.60	20230105	213000	-42.11	20230726	75400	63.53	20221226	3.35	N	121600	500	60 억		788964	N	N	1282	N	00	N
100	20231212	140656	57	100.00	KSQ150		화학	N	N	N	N		N	123100	600	2	0.49	5431120800	44109	58.22	122000	124800	121900	159200	85800	122500	123129.67	6.49	-260	5334	126566	124532	123366	121332	120166	123950	120750	61	36700	500	88200	100	1	12159878	14969	75.43	7.47	12	0.36	1632.00	16473.00	213000	20230726	-42.21	75400	20221226	63.26	213000	-42.21	20230726	76300	61.34	20230105	213000	-42.21	20230726	75400	63.26	20221226	3.35	N	121600	500	60 억		788964	N	N	1282	N	00	N
101	20231212	130657	57	100.00	KSQ150		화학	N	N	N	N		N	122500	0	3	0.00	3361317600	27397	36.16	122000	123500	121900	159200	85800	122500	122689.32	6.49	-260	-770	126566	124532	123366	121332	120166	123950	120750	61	36700	500	88200	100	1	12159878	14896	75.06	7.44	12	0.23	1632.00	16473.00	213000	20230726	-42.49	75400	20221226	62.47	213000	-42.49	20230726	76300	60.55	20230105	213000	-42.49	20230726	75400	62.47	20221226	3.35	N	121600	500	60 억		788964	N	N	1282	N	00	N
102	20231212	120650	57	100.00	KSQ150		화학	N	N	N	N		N	122400	-100	5	-0.08	2968862200	24191	31.93	122000	123500	121900	159200	85800	122500	122725.98	6.49	-260	-1153	126566	124532	123366	121332	120166	123950	120750	61	36700	500	88200	100	1	12159878	14884	75.00	7.43	12	0.20	1632.00	16473.00	213000	20230726	-42.54	75400	20221226	62.33	213000	-42.54	20230726	76300	60.42	20230105	213000	-42.54	20230726	75400	62.33	20221226	3.35	N	121600	500	60 억		788964	N	N	1282	N	00	N
103	20231212	110702	57	100.00	KSQ150		화학	N	N	N	N		N	122600	100	2	0.08	2584967700	21057	27.80	122000	123500	121900	159200	85800	122500	122760.60	6.49	-260	-34	126566	124532	123366	121332	120166	123950	120750	61	36700	500	88200	100	1	12159878	14908	75.12	7.44	12	0.17	1632.00	16473.00	213000	20230726	-42.44	75400	20221226	62.60	213000	-42.44	20230726	76300	60.68	20230105	213000	-42.44	20230726	75400	62.60	20221226	3.35	N	121600	500	60 억		788964	N	N	1282	N	00	N
104	20231212	100729	57	100.00	KSQ150		화학	N	N	N	N		N	122800	300	2	0.24	1934251600	15753	20.79	122000	123500	121900	159200	85800	122500	122786.40	6.49	-260	1155	126566	124532	123366	121332	120166	123950	120750	61	36700	500	88200	100	1	12159878	14932	75.25	7.45	12	0.13	1632.00	16473.00	213000	20230726	-42.35	75400	20221226	62.86	213000	-42.35	20230726	76300	60.94	20230105	213000	-42.35	20230726	75400	62.86	20221226	3.35	N	121600	500	60 억		788964	N	N	1282	N	00	N
105	20231212	090728	57	100.00	KSQ150		화학	N	N	N	N		N	122900	400	2	0.33	323886000	2644	3.49	122000	123000	121900	159200	85800	122500	122498.48	6.49	-260	-635	126566	124532	123366	121332	120166	123950	120750	61	36700	500	88200	100	1	12159878	14944	75.31	7.46	12	0.02	1632.00	16473.00	213000	20230726	-42.30	75400	20221226	63.00	213000	-42.30	20230726	76300	61.07	20230105	213000	-42.30	20230726	75400	63.00	20221226	3.35	N	121600	500	60 억		788964	N	N	1282	N	00	N
106	20231211	160731	57	100.00	KSQ150		화학	N	N	N	N		N	122500	-2700	5	-2.16	9269735600	75163	106.60	125400	125400	122200	162700	87700	125200	123329.90	6.20	-14682	-5028	127466	126332	124266	123132	121066	126900	123700	61	37500	500	90140	100	1	12159878	14896	75.06	7.44	12	0.62	1632.00	16473.00	213000	20230726	-42.49	75400	20221226	62.47	213000	-42.49	20230726	76300	60.55	20230105	213000	-42.49	20230726	75400	62.47	20221226	3.37	N	121600	500	60 억		753999	N	N	1282	N	00	N
107	20231211	150729	57	100.00	KSQ150		화학	N	N	N	N		N	122600	-2600	5	-2.08	8246344900	66804	94.75	125400	125400	122300	162700	87700	125200	123440.89	6.20	-14682	-4461	127466	126332	124266	123132	121066	126900	123700	61	37500	500	90140	100	1	12159878	14908	75.12	7.44	12	0.55	1632.00	16473.00	213000	20230726	-42.44	75400	20221226	62.60	213000	-42.44	20230726	76300	60.68	20230105	213000	-42.44	20230726	75400	62.60	20221226	3.37	N	121600	500	60 억		753999	N	N	337	N	00	N
108	20231211	140728	57	100.00	KSQ150		화학	N	N	N	N		N	123100	-2100	5	-1.68	7240261300	58605	83.12	125400	125400	122300	162700	87700	125200	123543.41	6.20	-14682	-5884	127466	126332	124266	123132	121066	126900	123700	61	37500	500	90140	100	1	12159878	14969	75.43	7.47	12	0.48	1632.00	16473.00	213000	20230726	-42.21	75400	20221226	63.26	213000	-42.21	20230726	76300	61.34	20230105	213000	-42.21	20230726	75400	63.26	20221226	3.37	N	121600	500	60 억		753999	N	N	337	N	00	N
109	20231211	130729	57	100.00	KSQ150		화학	N	N	N	N		N	122800	-2400	5	-1.92	6307292300	51001	72.33	125400	125400	122300	162700	87700	125200	123669.97	6.20	-14682	-9170	127466	126332	124266	123132	121066	126900	123700	61	37500	500	90140	100	1	12159878	14932	75.25	7.45	12	0.42	1632.00	16473.00	213000	20230726	-42.35	75400	20221226	62.86	213000	-42.35	20230726	76300	60.94	20230105	213000	-42.35	20230726	75400	62.86	20221226	3.37	N	121600	500	60 억		753999	N	N	337	N	00	N
110	20231211	120728	57	100.00	KSQ150		화학	N	N	N	N		N	122500	-2700	5	-2.16	5765238700	46580	66.06	125400	125400	122400	162700	87700	125200	123770.69	6.20	-14682	-8011	127466	126332	124266	123132	121066	126900	123700	61	37500	500	90140	100	1	12159878	14896	75.06	7.44	12	0.38	1632.00	16473.00	213000	20230726	-42.49	75400	20221226	62.47	213000	-42.49	20230726	76300	60.55	20230105	213000	-42.49	20230726	75400	62.47	20221226	3.37	N	121600	500	60 억		753999	N	N	337	N	00	N
111	20231211	110726	57	100.00	KSQ150		화학	N	N	N	N		N	123700	-1500	5	-1.20	4044247500	32598	46.23	125400	125400	123400	162700	87700	125200	124064.28	6.20	-14682	-2946	127466	126332	124266	123132	121066	126900	123700	61	37500	500	90140	100	1	12159878	15042	75.80	7.51	12	0.27	1632.00	16473.00	213000	20230726	-41.92	75400	20221226	64.06	213000	-41.92	20230726	76300	62.12	20230105	213000	-41.92	20230726	75400	64.06	20221226	3.37	N	121600	500	60 억		753999	N	N	337	N	00	N
112	20231211	100724	57	100.00	KSQ150		화학	N	N	N	N		N	123600	-1600	5	-1.28	3261789400	26278	37.27	125400	125400	123400	162700	87700	125200	124126.24	6.20	-14682	-2985	127466	126332	124266	123132	121066	126900	123700	61	37500	500	90140	100	1	12159878	15030	75.74	7.50	12	0.22	1632.00	16473.00	213000	20230726	-41.97	75400	20221226	63.93	213000	-41.97	20230726	76300	61.99	20230105	213000	-41.97	20230726	75400	63.93	20221226	3.37	N	121600	500	60 억		753999	N	N	337	N	00	N
113	20231211	090725	57	100.00	KSQ150		화학	N	N	N	N		N	124100	-1100	5	-0.88	972812300	7827	11.10	125400	125400	123600	162700	87700	125200	124289.29	6.20	-14682	-294	127466	126332	124266	123132	121066	126900	123700	61	37500	500	90140	100	1	12159878	15090	76.04	7.53	12	0.06	1632.00	16473.00	213000	20230726	-41.74	75400	20221226	64.59	213000	-41.74	20230726	76300	62.65	20230105	213000	-41.74	20230726	75400	64.59	20221226	3.37	N	121600	500	60 억		753999	N	N	337	N	00	N
114	20231208	160716	57	100.00	KSQ150		화학	N	N	N	N		N	125200	2500	2	2.04	8648766400	69744	121.89	124000	125400	122200	159500	85900	122700	124003.10	6.20	-214	18168	125233	123966	121733	120466	118233	122850	119350	61	36800	500	88340	100	1	12159878	15224	76.72	7.60	12	0.57	1632.00	16473.00	213000	20230726	-41.22	75400	20221226	66.05	213000	-41.22	20230726	76300	64.09	20230105	213000	-41.22	20230726	75400	66.05	20221226	3.40	N	121600	500	60 억		754253	N	N	293	N	00	N
115	20231208	150720	57	100.00	KSQ150		화학	N	N	N	N		N	125200	2500	2	2.04	7792613800	62907	109.94	124000	125400	122200	159500	85900	122700	123875.15	6.20	-214	15268	125233	123966	121733	120466	118233	122850	119350	61	36800	500	88340	100	1	12159878	15224	76.72	7.60	12	0.52	1632.00	16473.00	213000	20230726	-41.22	75400	20221226	66.05	213000	-41.22	20230726	76300	64.09	20230105	213000	-41.22	20230726	75400	66.05	20221226	3.40	N	121600	500	60 억		754253	N	N	80	N	00	N
116	20231208	140719	57	100.00	KSQ150		화학	N	N	N	N		N	124300	1600	2	1.30	5542695100	44885	78.44	124000	124400	122200	159500	85900	122700	123486.58	6.20	-214	8093	125233	123966	121733	120466	118233	122850	119350	61	36800	500	88340	100	1	12159878	15115	76.16	7.55	12	0.37	1632.00	16473.00	213000	20230726	-41.64	75400	20221226	64.85	213000	-41.64	20230726	76300	62.91	20230105	213000	-41.64	20230726	75400	64.85	20221226	3.40	N	121600	500	60 억		754253	N	N	80	N	00	N
117	20231208	130718	57	100.00	KSQ150		화학	N	N	N	N		N	122800	100	2	0.08	4419254300	35804	62.57	124000	124300	122200	159500	85900	122700	123429.07	6.20	-214	4432	125233	123966	121733	120466	118233	122850	119350	61	36800	500	88340	100	1	12159878	14932	75.25	7.45	12	0.29	1632.00	16473.00	213000	20230726	-42.35	75400	20221226	62.86	213000	-42.35	20230726	76300	60.94	20230105	213000	-42.35	20230726	75400	62.86	20221226	3.40	N	121600	500	60 억		754253	N	N	80	N	00	N
118	20231208	120715	57	100.00	KSQ150		화학	N	N	N	N		N	122900	200	2	0.16	3885029100	31445	54.95	124000	124300	122400	159500	85900	122700	123549.98	6.20	-214	4827	125233	123966	121733	120466	118233	122850	119350	61	36800	500	88340	100	1	12159878	14944	75.31	7.46	12	0.26	1632.00	16473.00	213000	20230726	-42.30	75400	20221226	63.00	213000	-42.30	20230726	76300	61.07	20230105	213000	-42.30	20230726	75400	63.00	20221226	3.40	N	121600	500	60 억		754253	N	N	80	N	00	N
119	20231208	110713	57	100.00	KSQ150		화학	N	N	N	N		N	123300	600	2	0.49	3500918600	28325	49.50	124000	124300	122400	159500	85900	122700	123598.19	6.20	-214	5572	125233	123966	121733	120466	118233	122850	119350	61	36800	500	88340	100	1	12159878	14993	75.55	7.48	12	0.23	1632.00	16473.00	213000	20230726	-42.11	75400	20221226	63.53	213000	-42.11	20230726	76300	61.60	20230105	213000	-42.11	20230726	75400	63.53	20221226	3.40	N	121600	500	60 억		754253	N	N	80	N	00	N
120	20231208	100722	57	100.00	KSQ150		화학	N	N	N	N		N	123400	700	2	0.57	2945294000	23813	41.62	124000	124300	122400	159500	85900	122700	123684.29	6.20	-214	6275	125233	123966	121733	120466	118233	122850	119350	61	36800	500	88340	100	1	12159878	15005	75.61	7.49	12	0.20	1632.00	16473.00	213000	20230726	-42.07	75400	20221226	63.66	213000	-42.07	20230726	76300	61.73	20230105	213000	-42.07	20230726	75400	63.66	20221226	3.40	N	121600	500	60 억		754253	N	N	80	N	00	N
121	20231208	090712	57	100.00	KSQ150		화학	N	N	N	N		N	123400	700	2	0.57	520588500	4220	7.37	124000	124000	122400	159500	85900	122700	123362.20	6.20	-214	-1661	125233	123966	121733	120466	118233	122850	119350	61	36800	500	88340	100	1	12159878	15005	75.61	7.49	12	0.03	1632.00	16473.00	213000	20230726	-42.07	75400	20221226	63.66	213000	-42.07	20230726	76300	61.73	20230105	213000	-42.07	20230726	75400	63.66	20221226	3.40	N	121600	500	60 억		754253	N	N	80	N	00	N
122	20231207	160715	57	100.00	KSQ150		화학	N	N	N	N		N	122700	900	2	0.74	6888049400	56937	101.49	122900	123000	119500	158300	85300	121800	120975.80	6.12	882	7280	124666	123232	122266	120832	119866	122750	120350	61	36500	500	87690	100	1	12159878	14920	75.18	7.45	12	0.47	1632.00	16473.00	213000	20230726	-42.39	75400	20221226	62.73	213000	-42.39	20230726	76300	60.81	20230105	213000	-42.39	20230726	75400	62.73	20221226	3.38	N	121600	500	60 억		744764	N	N	80	N	00	N
123	20231207	150716	57	100.00	KSQ150		화학	N	N	N	N		N	122300	500	2	0.41	6345291900	52501	93.58	122900	123000	119500	158300	85300	121800	120860.40	6.12	882	5383	124666	123232	122266	120832	119866	122750	120350	61	36500	500	87690	100	1	12159878	14872	74.94	7.42	12	0.43	1632.00	16473.00	213000	20230726	-42.58	75400	20221226	62.20	213000	-42.58	20230726	76300	60.29	20230105	213000	-42.58	20230726	75400	62.20	20221226	3.38	N	121600	500	60 억		744764	N	N	31	N	00	N
124	20231207	140712	57	100.00	KSQ150		화학	N	N	N	N		N	121900	100	2	0.08	5476825300	45384	80.90	122900	123000	119500	158300	85300	121800	120677.45	6.12	882	2382	124666	123232	122266	120832	119866	122750	120350	61	36500	500	87690	100	1	12159878	14823	74.69	7.40	12	0.37	1632.00	16473.00	213000	20230726	-42.77	75400	20221226	61.67	213000	-42.77	20230726	76300	59.76	20230105	213000	-42.77	20230726	75400	61.67	20221226	3.38	N	121600	500	60 억		744764	N	N	31	N	00	N
125	20231207	130712	57	100.00	KSQ150		화학	N	N	N	N		N	120800	-1000	5	-0.82	4518502600	37512	66.86	122900	123000	119500	158300	85300	121800	120454.86	6.12	882	419	124666	123232	122266	120832	119866	122750	120350	61	36500	500	87690	100	1	12159878	14689	74.02	7.33	12	0.31	1632.00	16473.00	213000	20230726	-43.29	75400	20221226	60.21	213000	-43.29	20230726	76300	58.32	20230105	213000	-43.29	20230726	75400	60.21	20221226	3.38	N	121600	500	60 억		744764	N	N	31	N	00	N
126	20231207	120714	57	100.00	KSQ150		화학	N	N	N	N		N	120800	-1000	5	-0.82	4110041000	34120	60.82	122900	123000	119500	158300	85300	121800	120458.41	6.12	882	-821	124666	123232	122266	120832	119866	122750	120350	61	36500	500	87690	100	1	12159878	14689	74.02	7.33	12	0.28	1632.00	16473.00	213000	20230726	-43.29	75400	20221226	60.21	213000	-43.29	20230726	76300	58.32	20230105	213000	-43.29	20230726	75400	60.21	20221226	3.38	N	121600	500	60 억		744764	N	N	31	N	00	N
127	20231207	110709	57	100.00	KSQ150		화학	N	N	N	N		N	120500	-1300	5	-1.07	3700477100	30718	54.75	122900	123000	119500	158300	85300	121800	120466.08	6.12	882	-2767	124666	123232	122266	120832	119866	122750	120350	61	36500	500	87690	100	1	12159878	14653	73.84	7.32	12	0.25	1632.00	16473.00	213000	20230726	-43.43	75400	20221226	59.81	213000	-43.43	20230726	76300	57.93	20230105	213000	-43.43	20230726	75400	59.81	20221226	3.38	N	121600	500	60 억		744764	N	N	31	N	00	N
128	20231207	100708	57	100.00	KSQ150		화학	N	N	N	N		N	120000	-1800	5	-1.48	2401042800	19873	35.42	122900	123000	119800	158300	85300	121800	120819.34	6.12	882	-4358	124666	123232	122266	120832	119866	122750	120350	61	36500	500	87690	100	1	12159878	14592	73.53	7.28	12	0.16	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	3.38	N	121600	500	60 억		744764	N	N	31	N	00	N
129	20231207	090715	57	100.00	KSQ150		화학	N	N	N	N		N	122300	500	2	0.41	317397000	2594	4.62	122900	123000	121800	158300	85300	121800	122358.13	6.12	882	-1089	124666	123232	122266	120832	119866	122750	120350	61	36500	500	87690	100	1	12159878	14872	74.94	7.42	12	0.02	1632.00	16473.00	213000	20230726	-42.58	75400	20221226	62.20	213000	-42.58	20230726	76300	60.29	20230105	213000	-42.58	20230726	75400	62.20	20221226	3.38	N	121600	500	60 억		744764	N	N	31	N	00	N
130	20231206	160703	57	100.00	KSQ150		화학	N	N	N	N		N	121800	-200	5	-0.16	6744429700	55161	80.19	122500	123700	121300	158600	85400	122000	122270.28	6.04	-788	9009	128666	125332	123666	120332	118666	124500	119500	61	36600	500	87840	100	1	12159878	14811	74.63	7.39	12	0.45	1632.00	16473.00	213000	20230726	-42.82	75400	20221226	61.54	213000	-42.82	20230726	76300	59.63	20230105	213000	-42.82	20230726	75400	61.54	20221226	3.35	N	121600	500	60 억		734084	N	N	31	N	00	N
131	20231206	150715	57	100.00	KSQ150		화학	N	N	N	N		N	121900	-100	5	-0.08	6044191500	49415	71.83	122500	123700	121300	158600	85400	122000	122314.91	6.04	-788	9607	128666	125332	123666	120332	118666	124500	119500	61	36600	500	87840	100	1	12159878	14823	74.69	7.40	12	0.41	1632.00	16473.00	213000	20230726	-42.77	75400	20221226	61.67	213000	-42.77	20230726	76300	59.76	20230105	213000	-42.77	20230726	75400	61.67	20221226	3.35	N	121600	500	60 억		734084	N	N	1016	N	00	N
132	20231206	140713	57	100.00	KSQ150		화학	N	N	N	N		N	122300	300	2	0.25	4777915800	39054	56.77	122500	123700	121300	158600	85400	122000	122341.27	6.04	-788	8724	128666	125332	123666	120332	118666	124500	119500	61	36600	500	87840	100	1	12159878	14872	74.94	7.42	12	0.32	1632.00	16473.00	213000	20230726	-42.58	75400	20221226	62.20	213000	-42.58	20230726	76300	60.29	20230105	213000	-42.58	20230726	75400	62.20	20221226	3.35	N	121600	500	60 억		734084	N	N	1016	N	00	N
133	20231206	130705	57	100.00	KSQ150		화학	N	N	N	N		N	122200	200	2	0.16	4266982600	34874	50.70	122500	123700	121300	158600	85400	122000	122354.26	6.04	-788	7673	128666	125332	123666	120332	118666	124500	119500	61	36600	500	87840	100	1	12159878	14859	74.88	7.42	12	0.29	1632.00	16473.00	213000	20230726	-42.63	75400	20221226	62.07	213000	-42.63	20230726	76300	60.16	20230105	213000	-42.63	20230726	75400	62.07	20221226	3.35	N	121600	500	60 억		734084	N	N	1016	N	00	N
134	20231206	120702	57	100.00	KSQ150		화학	N	N	N	N		N	122200	200	2	0.16	3981012200	32533	47.29	122500	123700	121300	158600	85400	122000	122368.43	6.04	-788	7328	128666	125332	123666	120332	118666	124500	119500	61	36600	500	87840	100	1	12159878	14859	74.88	7.42	12	0.27	1632.00	16473.00	213000	20230726	-42.63	75400	20221226	62.07	213000	-42.63	20230726	76300	60.16	20230105	213000	-42.63	20230726	75400	62.07	20221226	3.35	N	121600	500	60 억		734084	N	N	1016	N	00	N
135	20231206	110715	57	100.00	KSQ150		화학	N	N	N	N		N	122600	600	2	0.49	3342342600	27319	39.71	122500	123700	121300	158600	85400	122000	122344.98	6.04	-788	4816	128666	125332	123666	120332	118666	124500	119500	61	36600	500	87840	100	1	12159878	14908	75.12	7.44	12	0.22	1632.00	16473.00	213000	20230726	-42.44	75400	20221226	62.60	213000	-42.44	20230726	76300	60.68	20230105	213000	-42.44	20230726	75400	62.60	20221226	3.35	N	121600	500	60 억		734084	N	N	1016	N	00	N
136	20231206	100706	57	100.00	KSQ150		화학	N	N	N	N		N	122300	300	2	0.25	2339337900	19112	27.78	122500	123700	121300	158600	85400	122000	122401.52	6.04	-788	3757	128666	125332	123666	120332	118666	124500	119500	61	36600	500	87840	100	1	12159878	14872	74.94	7.42	12	0.16	1632.00	16473.00	213000	20230726	-42.58	75400	20221226	62.20	213000	-42.58	20230726	76300	60.29	20230105	213000	-42.58	20230726	75400	62.20	20221226	3.35	N	121600	500	60 억		734084	N	N	1016	N	00	N
137	20231206	090709	57	100.00	KSQ150		화학	N	N	N	N		N	121800	-200	5	-0.16	519314100	4247	6.17	122500	123000	121300	158600	85400	122000	122277.87	6.04	-788	289	128666	125332	123666	120332	118666	124500	119500	61	36600	500	87840	100	1	12159878	14811	74.63	7.39	12	0.03	1632.00	16473.00	213000	20230726	-42.82	75400	20221226	61.54	213000	-42.82	20230726	76300	59.63	20230105	213000	-42.82	20230726	75400	61.54	20221226	3.35	N	121600	500	60 억		734084	N	N	1016	N	00	N
138	20231205	160712	57	100.00	KSQ150		화학	N	N	N	N		N	122000	-4900	5	-3.86	8444108900	67820	55.13	127000	127000	122000	164900	88900	126900	124520.69	6.13	212	-3958	131366	129132	126766	124532	122166	130250	125650	61	38000	500	91360	100	1	12159878	14835	74.75	7.41	12	0.56	1632.00	16473.00	213000	20230726	-42.72	75400	20221226	61.80	213000	-42.72	20230726	76300	59.90	20230105	213000	-42.72	20230726	75400	61.80	20221226	3.34	N	121600	500	60 억		745138	N	N	1016	N	00	N
139	20231205	150708	57	100.00	KSQ150		화학	N	N	N	N		N	122500	-4400	5	-3.47	7559182600	60583	49.25	127000	127000	122000	164900	88900	126900	124772.83	6.13	212	-3720	131366	129132	126766	124532	122166	130250	125650	61	38000	500	91360	100	1	12159878	14896	75.06	7.44	12	0.50	1632.00	16473.00	213000	20230726	-42.49	75400	20221226	62.47	213000	-42.49	20230726	76300	60.55	20230105	213000	-42.49	20230726	75400	62.47	20221226	3.34	N	121600	500	60 억		745138	N	N	4759	N	00	N
140	20231205	140708	57	100.00	KSQ150		화학	N	N	N	N		N	124400	-2500	5	-1.97	5591602700	44631	36.28	127000	127000	124400	164900	88900	126900	125283.98	6.13	212	-2881	131366	129132	126766	124532	122166	130250	125650	61	38000	500	91360	100	1	12159878	15127	76.23	7.55	12	0.37	1632.00	16473.00	213000	20230726	-41.60	75400	20221226	64.99	213000	-41.60	20230726	76300	63.04	20230105	213000	-41.60	20230726	75400	64.99	20221226	3.34	N	121600	500	60 억		745138	N	N	4759	N	00	N
141	20231205	130707	57	100.00	KSQ150		화학	N	N	N	N		N	125200	-1700	5	-1.34	4340644600	34598	28.13	127000	127000	124400	164900	88900	126900	125458.03	6.13	212	1815	131366	129132	126766	124532	122166	130250	125650	61	38000	500	91360	100	1	12159878	15224	76.72	7.60	12	0.28	1632.00	16473.00	213000	20230726	-41.22	75400	20221226	66.05	213000	-41.22	20230726	76300	64.09	20230105	213000	-41.22	20230726	75400	66.05	20221226	3.34	N	121600	500	60 억		745138	N	N	4759	N	00	N
142	20231205	120702	57	100.00	KSQ150		화학	N	N	N	N		N	125400	-1500	5	-1.18	3962858200	31582	25.67	127000	127000	124400	164900	88900	126900	125476.89	6.13	212	1144	131366	129132	126766	124532	122166	130250	125650	61	38000	500	91360	100	1	12159878	15248	76.84	7.61	12	0.26	1632.00	16473.00	213000	20230726	-41.13	75400	20221226	66.31	213000	-41.13	20230726	76300	64.35	20230105	213000	-41.13	20230726	75400	66.31	20221226	3.34	N	121600	500	60 억		745138	N	N	4759	N	00	N
143	20231205	110702	57	100.00	KSQ150		화학	N	N	N	N		N	125500	-1400	5	-1.10	3407784300	27154	22.07	127000	127000	124400	164900	88900	126900	125496.72	6.13	212	1062	131366	129132	126766	124532	122166	130250	125650	61	38000	500	91360	100	1	12159878	15261	76.90	7.62	12	0.22	1632.00	16473.00	213000	20230726	-41.08	75400	20221226	66.45	213000	-41.08	20230726	76300	64.48	20230105	213000	-41.08	20230726	75400	66.45	20221226	3.34	N	121600	500	60 억		745138	N	N	4759	N	00	N
144	20231205	100707	57	100.00	KSQ150		화학	N	N	N	N		N	125300	-1600	5	-1.26	2250969000	17936	14.58	127000	127000	124400	164900	88900	126900	125497.48	6.13	212	440	131366	129132	126766	124532	122166	130250	125650	61	38000	500	91360	100	1	12159878	15236	76.78	7.61	12	0.15	1632.00	16473.00	213000	20230726	-41.17	75400	20221226	66.18	213000	-41.17	20230726	76300	64.22	20230105	213000	-41.17	20230726	75400	66.18	20221226	3.34	N	121600	500	60 억		745138	N	N	4759	N	00	N
145	20231205	090702	57	100.00	KSQ150		화학	N	N	N	N		N	125000	-1900	5	-1.50	517681200	4110	3.34	127000	127000	125000	164900	88900	126900	125948.86	6.13	212	-271	131366	129132	126766	124532	122166	130250	125650	61	38000	500	91360	100	1	12159878	15200	76.59	7.59	12	0.03	1632.00	16473.00	213000	20230726	-41.31	75400	20221226	65.78	213000	-41.31	20230726	76300	63.83	20230105	213000	-41.31	20230726	75400	65.78	20221226	3.34	N	121600	500	60 억		745138	N	N	4759	N	00	N
146	20231204	160700	57	100.00	KSQ150		화학	N	N	N	N		N	126900	500	2	0.40	15422509300	122203	131.18	126600	129000	124400	164300	88500	126400	126202.18	5.95	-138	-5695	128933	127666	125633	124366	122333	128300	125000	61	37900	500	91000	100	1	12159878	15431	77.76	7.70	12	1.00	1632.00	16473.00	213000	20230726	-40.42	75400	20221226	68.30	213000	-40.42	20230726	76300	66.32	20230105	213000	-40.42	20230726	75400	68.30	20221226	3.32	N	121600	500	60 억		723988	N	N	4758	N	00	N
147	20231204	150703	57	100.00	KSQ150		화학	N	N	N	N		N	125100	-1300	5	-1.03	13915557000	110273	118.37	126600	129000	124400	164300	88500	126400	126190.94	5.95	-138	-9379	128933	127666	125633	124366	122333	128300	125000	61	37900	500	91000	100	1	12159878	15212	76.65	7.59	12	0.91	1632.00	16473.00	213000	20230726	-41.27	75400	20221226	65.92	213000	-41.27	20230726	76300	63.96	20230105	213000	-41.27	20230726	75400	65.92	20221226	3.32	N	121600	500	60 억		723988	N	N	1232	N	00	N
148	20231204	140658	57	100.00	KSQ150		화학	N	N	N	N		N	125200	-1200	5	-0.95	12887416100	102075	109.57	126600	129000	124400	164300	88500	126400	126253.68	5.95	-138	-9558	128933	127666	125633	124366	122333	128300	125000	61	37900	500	91000	100	1	12159878	15224	76.72	7.60	12	0.84	1632.00	16473.00	213000	20230726	-41.22	75400	20221226	66.05	213000	-41.22	20230726	76300	64.09	20230105	213000	-41.22	20230726	75400	66.05	20221226	3.32	N	121600	500	60 억		723988	N	N	1232	N	00	N
149	20231204	130657	57	100.00	KSQ150		화학	N	N	N	N		N	124700	-1700	5	-1.34	11783717200	93249	100.10	126600	129000	124500	164300	88500	126400	126368.13	5.95	-138	-10198	128933	127666	125633	124366	122333	128300	125000	61	37900	500	91000	100	1	12159878	15163	76.41	7.57	12	0.77	1632.00	16473.00	213000	20230726	-41.46	75400	20221226	65.38	213000	-41.46	20230726	76300	63.43	20230105	213000	-41.46	20230726	75400	65.38	20221226	3.32	N	121600	500	60 억		723988	N	N	1232	N	00	N
150	20231204	120657	57	100.00	KSQ150		화학	N	N	N	N		N	125700	-700	5	-0.55	10210389000	80674	86.60	126600	129000	125100	164300	88500	126400	126564.57	5.95	-138	-7339	128933	127666	125633	124366	122333	128300	125000	61	37900	500	91000	100	1	12159878	15285	77.02	7.63	12	0.66	1632.00	16473.00	213000	20230726	-40.99	75400	20221226	66.71	213000	-40.99	20230726	76300	64.74	20230105	213000	-40.99	20230726	75400	66.71	20221226	3.32	N	121600	500	60 억		723988	N	N	1232	N	00	N
151	20231204	110700	57	100.00	KSQ150		화학	N	N	N	N		N	126000	-400	5	-0.32	8581686300	67693	72.66	126600	129000	125100	164300	88500	126400	126776.36	5.95	-138	-5267	128933	127666	125633	124366	122333	128300	125000	61	37900	500	91000	100	1	12159878	15321	77.21	7.65	12	0.56	1632.00	16473.00	213000	20230726	-40.85	75400	20221226	67.11	213000	-40.85	20230726	76300	65.14	20230105	213000	-40.85	20230726	75400	67.11	20221226	3.32	N	121600	500	60 억		723988	N	N	1232	N	00	N
152	20231204	100659	57	100.00	KSQ150		화학	N	N	N	N		N	127200	800	2	0.63	5941722900	46797	50.23	126600	129000	125100	164300	88500	126400	126974.08	5.95	-138	415	128933	127666	125633	124366	122333	128300	125000	61	37900	500	91000	100	1	12159878	15467	77.94	7.72	12	0.38	1632.00	16473.00	213000	20230726	-40.28	75400	20221226	68.70	213000	-40.28	20230726	76300	66.71	20230105	213000	-40.28	20230726	75400	68.70	20221226	3.32	N	121600	500	60 억		723988	N	N	1232	N	00	N
153	20231204	090658	57	100.00	KSQ150		화학	N	N	N	N		N	125100	-1300	5	-1.03	1923218700	15110	16.22	126600	129000	125100	164300	88500	126400	127310.91	5.95	-138	317	128933	127666	125633	124366	122333	128300	125000	61	37900	500	91000	100	1	12159878	15212	76.65	7.59	12	0.12	1632.00	16473.00	213000	20230726	-41.27	75400	20221226	65.92	213000	-41.27	20230726	76300	63.96	20230105	213000	-41.27	20230726	75400	65.92	20221226	3.32	N	121600	500	60 억		723988	N	N	1232	N	00	N
154	20231201	160658	57	100.00	KSQ150		화학	N	N	N	N		N	126400	-1100	5	-0.86	11608976000	92649	106.22	126100	126900	123600	165700	89300	127500	125296.06	5.91	437	3663	130966	129232	126266	124532	121566	130100	125400	61	38200	500	91800	100	1	12159878	15370	77.45	7.67	12	0.76	1632.00	16473.00	213000	20230726	-40.66	75400	20221226	67.64	213000	-40.66	20230726	76300	65.66	20230105	213000	-40.66	20230726	75400	67.64	20221226	3.31	N	121600	500	60 억		718713	N	N	1232	N	00	N
155	20231201	150657	57	100.00	KSQ150		화학	N	N	N	N		N	126100	-1400	5	-1.10	10963344000	87527	100.35	126100	126900	123600	165700	89300	127500	125255.84	5.91	437	4308	130966	129232	126266	124532	121566	130100	125400	61	38200	500	91800	100	1	12159878	15334	77.27	7.65	12	0.72	1632.00	16473.00	213000	20230726	-40.80	75400	20221226	67.24	213000	-40.80	20230726	76300	65.27	20230105	213000	-40.80	20230726	75400	67.24	20221226	3.31	N	121600	500	60 억		718713	N	N	1898	N	00	N
156	20231201	140657	57	100.00	KSQ150		화학	N	N	N	N		N	125300	-2200	5	-1.73	9734431900	77775	89.17	126100	126900	123600	165700	89300	127500	125160.43	5.91	437	3367	130966	129232	126266	124532	121566	130100	125400	61	38200	500	91800	100	1	12159878	15236	76.78	7.61	12	0.64	1632.00	16473.00	213000	20230726	-41.17	75400	20221226	66.18	213000	-41.17	20230726	76300	64.22	20230105	213000	-41.17	20230726	75400	66.18	20221226	3.31	N	121600	500	60 억		718713	N	N	1898	N	00	N
157	20231201	130659	57	100.00	KSQ150		화학	N	N	N	N		N	125200	-2300	5	-1.80	8463809700	67603	77.51	126100	126900	123600	165700	89300	127500	125197.57	5.91	437	3975	130966	129232	126266	124532	121566	130100	125400	61	38200	500	91800	100	1	12159878	15224	76.72	7.60	12	0.56	1632.00	16473.00	213000	20230726	-41.22	75400	20221226	66.05	213000	-41.22	20230726	76300	64.09	20230105	213000	-41.22	20230726	75400	66.05	20221226	3.31	N	121600	500	60 억		718713	N	N	1898	N	00	N
158	20231201	120703	57	100.00	KSQ150		화학	N	N	N	N		N	125300	-2200	5	-1.73	6862056000	54888	62.93	126100	126500	123600	165700	89300	127500	125017.70	5.91	437	5901	130966	129232	126266	124532	121566	130100	125400	61	38200	500	91800	100	1	12159878	15236	76.78	7.61	12	0.45	1632.00	16473.00	213000	20230726	-41.17	75400	20221226	66.18	213000	-41.17	20230726	76300	64.22	20230105	213000	-41.17	20230726	75400	66.18	20221226	3.31	N	121600	500	60 억		718713	N	N	1898	N	00	N
159	20231201	110659	57	100.00	KSQ150		화학	N	N	N	N		N	126200	-1300	5	-1.02	6060829000	48517	55.62	126100	126500	123600	165700	89300	127500	124919.95	5.91	437	6635	130966	129232	126266	124532	121566	130100	125400	61	38200	500	91800	100	1	12159878	15346	77.33	7.66	12	0.40	1632.00	16473.00	213000	20230726	-40.75	75400	20221226	67.37	213000	-40.75	20230726	76300	65.40	20230105	213000	-40.75	20230726	75400	67.37	20221226	3.31	N	121600	500	60 억		718713	N	N	1898	N	00	N
160	20231201	100704	57	100.00	KSQ150		화학	N	N	N	N		N	125200	-2300	5	-1.80	4423342100	35488	40.69	126100	126300	123600	165700	89300	127500	124640.58	5.91	437	4797	130966	129232	126266	124532	121566	130100	125400	61	38200	500	91800	100	1	12159878	15224	76.72	7.60	12	0.29	1632.00	16473.00	213000	20230726	-41.22	75400	20221226	66.05	213000	-41.22	20230726	76300	64.09	20230105	213000	-41.22	20230726	75400	66.05	20221226	3.31	N	121600	500	60 억		718713	N	N	1898	N	00	N
161	20231201	090657	57	100.00	KSQ150		화학	N	N	N	N		N	124100	-3400	5	-2.67	768349200	6142	7.04	126100	126300	124100	165700	89300	127500	125084.18	5.91	437	-2017	130966	129232	126266	124532	121566	130100	125400	61	38200	500	91800	100	1	12159878	15090	76.04	7.53	12	0.05	1632.00	16473.00	213000	20230726	-41.74	75400	20221226	64.59	213000	-41.74	20230726	76300	62.65	20230105	213000	-41.74	20230726	75400	64.59	20221226	3.31	N	121600	500	60 억		718713	N	N	1898	N	00	N