KissMeData/365340/price/prices-20230701.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	20230731	161201	57	100.00	KSQ150		화학	N	N	N	N		N	140400	1900	2	1.37	24656451700	174548	95.08	138500	143100	138500	180000	97000	138500	141262.08	2.94	0	37768	144366	141432	136866	133932	129366	142900	135400	60	41500	500	99720	100	1	12003172	16852	37.22	5.75	12	1.45	3772.00	24421.00	187500	20230306	-25.12	81200	20220728	72.91	187500	-25.12	20230306	95900	46.40	20230103	187500	-25.12	20230306	83900	67.34	20220810	3.27	Y	365340	500	60 억		352634	N	N	5829	N	00	N
3	20230731	151159	57	100.00	KSQ150		화학	N	N	N	N		N	140600	2100	2	1.52	23586108900	166924	90.93	138500	143100	138500	180000	97000	138500	141300.70	2.94	0	33782	144366	141432	136866	133932	129366	142900	135400	60	41500	500	99720	100	1	12003172	16876	37.27	5.76	12	1.39	3772.00	24421.00	187500	20230306	-25.01	81200	20220728	73.15	187500	-25.01	20230306	95900	46.61	20230103	187500	-25.01	20230306	83900	67.58	20220810	3.27	Y	365340	500	60 억		352634	N	N	8720	N	00	N
4	20230731	141206	57	100.00	KSQ150		화학	N	N	N	N		N	140900	2400	2	1.73	20692469300	146393	79.74	138500	143100	138500	180000	97000	138500	141351.33	2.94	0	35888	144366	141432	136866	133932	129366	142900	135400	60	41500	500	99720	100	1	12003172	16912	37.35	5.77	12	1.22	3772.00	24421.00	187500	20230306	-24.85	81200	20220728	73.52	187500	-24.85	20230306	95900	46.92	20230103	187500	-24.85	20230306	83900	67.94	20220810	3.27	Y	365340	500	60 억		352634	N	N	8720	N	00	N
5	20230731	131210	57	100.00	KSQ150		화학	N	N	N	N		N	140100	1600	2	1.16	18803500400	132943	72.42	138500	143100	138500	180000	97000	138500	141443.24	2.94	0	35639	144366	141432	136866	133932	129366	142900	135400	60	41500	500	99720	100	1	12003172	16816	37.14	5.74	12	1.11	3772.00	24421.00	187500	20230306	-25.28	81200	20220728	72.54	187500	-25.28	20230306	95900	46.09	20230103	187500	-25.28	20230306	83900	66.98	20220810	3.27	Y	365340	500	60 억		352634	N	N	8720	N	00	N
6	20230731	121216	57	100.00	KSQ150		화학	N	N	N	N		N	141500	3000	2	2.17	16687273000	117919	64.23	138500	143100	138500	180000	97000	138500	141518.09	2.94	0	35982	144366	141432	136866	133932	129366	142900	135400	60	41500	500	99720	100	1	12003172	16984	37.51	5.79	12	0.98	3772.00	24421.00	187500	20230306	-24.53	81200	20220728	74.26	187500	-24.53	20230306	95900	47.55	20230103	187500	-24.53	20230306	83900	68.65	20220810	3.27	Y	365340	500	60 억		352634	N	N	8720	N	00	N
7	20230731	111219	57	100.00	KSQ150		화학	N	N	N	N		N	142000	3500	2	2.53	13758354200	97207	52.95	138500	143100	138500	180000	97000	138500	141540.79	2.94	0	28080	144366	141432	136866	133932	129366	142900	135400	60	41500	500	99720	100	1	12003172	17045	37.65	5.81	12	0.81	3772.00	24421.00	187500	20230306	-24.27	81200	20220728	74.88	187500	-24.27	20230306	95900	48.07	20230103	187500	-24.27	20230306	83900	69.25	20220810	3.27	Y	365340	500	60 억		352634	N	N	8720	N	00	N
8	20230731	101215	57	100.00	KSQ150		화학	N	N	N	N		N	143000	4500	2	3.25	11384622200	80512	43.86	138500	143000	138500	180000	97000	138500	141407.57	2.94	0	26505	144366	141432	136866	133932	129366	142900	135400	60	41500	500	99720	100	1	12003172	17165	37.91	5.86	12	0.67	3772.00	24421.00	187500	20230306	-23.73	81200	20220728	76.11	187500	-23.73	20230306	95900	49.11	20230103	187500	-23.73	20230306	83900	70.44	20220810	3.27	Y	365340	500	60 억		352634	N	N	8720	N	00	N
9	20230731	091202	57	100.00	KSQ150		화학	N	N	N	N		N	139500	1000	2	0.72	606628500	4376	2.38	138500	139700	138500	180000	97000	138500	138630.18	2.94	0	3568	144366	141432	136866	133932	129366	142900	135400	60	41500	500	99720	100	1	12003172	16744	36.98	5.71	12	0.04	3772.00	24421.00	187500	20230306	-25.60	81200	20220728	71.80	187500	-25.60	20230306	95900	45.46	20230103	187500	-25.60	20230306	83900	66.27	20220810	3.27	Y	365340	500	60 억		352634	N	N	8720	N	00	N
10	20230728	161205	57	100.00	KSQ150		화학	N	N	N	N		N	138500	2800	2	2.06	24667292300	180983	44.98	133200	139800	132300	176400	95000	135700	136292.20	2.65	-307	40541	148566	142132	138566	132132	128566	140350	130350	60	40700	500	97700	100	1	12003172	16624	36.72	5.67	12	1.51	3772.00	24421.00	187500	20230306	-26.13	81200	20220728	70.57	187500	-26.13	20230306	95900	44.42	20230103	187500	-26.13	20230306	81200	70.57	20220728	3.47	Y	365340	500	60 억		317547	N	N	8720	N	00	N
11	20230728	151202	57	100.00	KSQ150		화학	N	N	N	N		N	139700	4000	2	2.95	23328510800	171340	42.58	133200	139800	132300	176400	95000	135700	136153.38	2.65	-307	37459	148566	142132	138566	132132	128566	140350	130350	60	40700	500	97700	100	1	12003172	16768	37.04	5.72	12	1.43	3772.00	24421.00	187500	20230306	-25.49	81200	20220728	72.04	187500	-25.49	20230306	95900	45.67	20230103	187500	-25.49	20230306	81200	72.04	20220728	3.47	Y	365340	500	60 억		317547	N	N	30252	N	00	N
12	20230728	141200	57	100.00	KSQ150		화학	N	N	N	N		N	137500	1800	2	1.33	19019641200	140252	34.85	133200	137600	132300	176400	95000	135700	135610.47	2.65	-307	27318	148566	142132	138566	132132	128566	140350	130350	60	40700	500	97700	100	1	12003172	16504	36.45	5.63	12	1.17	3772.00	24421.00	187500	20230306	-26.67	81200	20220728	69.33	187500	-26.67	20230306	95900	43.38	20230103	187500	-26.67	20230306	81200	69.33	20220728	3.47	Y	365340	500	60 억		317547	N	N	30252	N	00	N
13	20230728	131204	57	100.00	KSQ150		화학	N	N	N	N		N	136400	700	2	0.52	17162570000	126700	31.49	133200	137300	132300	176400	95000	135700	135458.29	2.65	-307	21187	148566	142132	138566	132132	128566	140350	130350	60	40700	500	97700	100	1	12003172	16372	36.16	5.59	12	1.06	3772.00	24421.00	187500	20230306	-27.25	81200	20220728	67.98	187500	-27.25	20230306	95900	42.23	20230103	187500	-27.25	20230306	81200	67.98	20220728	3.47	Y	365340	500	60 억		317547	N	N	30252	N	00	N
14	20230728	121202	57	100.00	KSQ150		화학	N	N	N	N		N	136900	1200	2	0.88	15848519600	117091	29.10	133200	137300	132300	176400	95000	135700	135352.10	2.65	-307	21817	148566	142132	138566	132132	128566	140350	130350	60	40700	500	97700	100	1	12003172	16432	36.29	5.61	12	0.98	3772.00	24421.00	187500	20230306	-26.99	81200	20220728	68.60	187500	-26.99	20230306	95900	42.75	20230103	187500	-26.99	20230306	81200	68.60	20220728	3.47	Y	365340	500	60 억		317547	N	N	30252	N	00	N
15	20230728	111208	57	100.00	KSQ150		화학	N	N	N	N		N	135900	200	2	0.15	14261313500	105436	26.20	133200	137300	132300	176400	95000	135700	135260.30	2.65	-307	18654	148566	142132	138566	132132	128566	140350	130350	60	40700	500	97700	100	1	12003172	16312	36.03	5.56	12	0.88	3772.00	24421.00	187500	20230306	-27.52	81200	20220728	67.36	187500	-27.52	20230306	95900	41.71	20230103	187500	-27.52	20230306	81200	67.36	20220728	3.47	Y	365340	500	60 억		317547	N	N	30252	N	00	N
16	20230728	101159	57	100.00	KSQ150		화학	N	N	N	N		N	134900	-800	5	-0.59	9867914900	73091	18.16	133200	137300	132300	176400	95000	135700	135008.44	2.65	-307	6682	148566	142132	138566	132132	128566	140350	130350	60	40700	500	97700	100	1	12003172	16192	35.76	5.52	12	0.61	3772.00	24421.00	187500	20230306	-28.05	81200	20220728	66.13	187500	-28.05	20230306	95900	40.67	20230103	187500	-28.05	20230306	81200	66.13	20220728	3.47	Y	365340	500	60 억		317547	N	N	30252	N	00	N
17	20230728	091208	57	100.00	KSQ150		화학	N	N	N	N		N	134000	-1700	5	-1.25	3205730200	24068	5.98	133200	134700	132300	176400	95000	135700	133192.73	2.65	-307	2513	148566	142132	138566	132132	128566	140350	130350	60	40700	500	97700	100	1	12003172	16084	35.52	5.49	12	0.20	3772.00	24421.00	187500	20230306	-28.53	81200	20220728	65.02	187500	-28.53	20230306	95900	39.73	20230103	187500	-28.53	20230306	81200	65.02	20220728	3.47	Y	365340	500	60 억		317547	N	N	30252	N	00	N
18	20230727	161158	57	100.00	KSQ150		화학	N	N	N	N		N	135700	-9400	5	-6.48	55027871400	397686	22.11	145000	145000	135000	188600	101600	145100	138368.84	3.11	81237	-58780	172233	158666	148733	135166	125233	153700	130200	60	43500	500	104470	100	1	12003172	16288	35.98	5.56	12	3.31	3772.00	24421.00	187500	20230306	-27.63	81200	20220728	67.12	187500	-27.63	20230306	95900	41.50	20230103	187500	-27.63	20230306	81200	67.12	20220728	3.43	Y	365340	500	60 억		373629	N	N	30252	N	00	N
19	20230727	151159	57	100.00	KSQ150		화학	N	N	N	N		N	135300	-9800	5	-6.75	53308412600	384993	21.40	145000	145000	135000	188600	101600	145100	138458.04	3.11	81237	-57544	172233	158666	148733	135166	125233	153700	130200	60	43500	500	104470	100	1	12003172	16240	35.87	5.54	12	3.21	3772.00	24421.00	187500	20230306	-27.84	81200	20220728	66.63	187500	-27.84	20230306	95900	41.08	20230103	187500	-27.84	20230306	81200	66.63	20220728	3.43	Y	365340	500	60 억		373629	N	N	30357	N	00	N
20	20230727	141153	57	100.00	KSQ150		화학	N	N	N	N		N	136400	-8700	5	-6.00	45283123300	325910	18.12	145000	145000	136000	188600	101600	145100	138935.00	3.11	81237	-38289	172233	158666	148733	135166	125233	153700	130200	60	43500	500	104470	100	1	12003172	16372	36.16	5.59	12	2.72	3772.00	24421.00	187500	20230306	-27.25	81200	20220728	67.98	187500	-27.25	20230306	95900	42.23	20230103	187500	-27.25	20230306	81200	67.98	20220728	3.43	Y	365340	500	60 억		373629	N	N	30357	N	00	N
21	20230727	131152	57	100.00	KSQ150		화학	N	N	N	N		N	136400	-8700	5	-6.00	41383535800	297439	16.54	145000	145000	136000	188600	101600	145100	139123.67	3.11	81237	-36009	172233	158666	148733	135166	125233	153700	130200	60	43500	500	104470	100	1	12003172	16372	36.16	5.59	12	2.48	3772.00	24421.00	187500	20230306	-27.25	81200	20220728	67.98	187500	-27.25	20230306	95900	42.23	20230103	187500	-27.25	20230306	81200	67.98	20220728	3.43	Y	365340	500	60 억		373629	N	N	30357	N	00	N
22	20230727	121155	57	100.00	KSQ150		화학	N	N	N	N		N	136600	-8500	5	-5.86	36731613900	263441	14.65	145000	145000	136000	188600	101600	145100	139420.28	3.11	81237	-33295	172233	158666	148733	135166	125233	153700	130200	60	43500	500	104470	100	1	12003172	16396	36.21	5.59	12	2.19	3772.00	24421.00	187500	20230306	-27.15	81200	20220728	68.23	187500	-27.15	20230306	95900	42.44	20230103	187500	-27.15	20230306	81200	68.23	20220728	3.43	Y	365340	500	60 억		373629	N	N	30357	N	00	N
23	20230727	111158	57	100.00	KSQ150		화학	N	N	N	N		N	138300	-6800	5	-4.69	30000308300	214528	11.93	145000	145000	136000	188600	101600	145100	139832.10	3.11	81237	-21633	172233	158666	148733	135166	125233	153700	130200	60	43500	500	104470	100	1	12003172	16600	36.66	5.66	12	1.79	3772.00	24421.00	187500	20230306	-26.24	81200	20220728	70.32	187500	-26.24	20230306	95900	44.21	20230103	187500	-26.24	20230306	81200	70.32	20220728	3.43	Y	365340	500	60 억		373629	N	N	30357	N	00	N
24	20230727	101154	57	100.00	KSQ150		화학	N	N	N	N		N	141500	-3600	5	-2.48	22784482300	162870	9.06	145000	145000	136000	188600	101600	145100	139879.02	3.11	81237	-13388	172233	158666	148733	135166	125233	153700	130200	60	43500	500	104470	100	1	12003172	16984	37.51	5.79	12	1.36	3772.00	24421.00	187500	20230306	-24.53	81200	20220728	74.26	187500	-24.53	20230306	95900	47.55	20230103	187500	-24.53	20230306	81200	74.26	20220728	3.43	Y	365340	500	60 억		373629	N	N	30357	N	00	N
25	20230727	091153	57	100.00	KSQ150		화학	N	N	N	N		N	138200	-6900	5	-4.76	11740487800	84265	4.68	145000	145000	136000	188600	101600	145100	139296.69	3.11	81237	-13689	172233	158666	148733	135166	125233	153700	130200	60	43500	500	104470	100	1	12003172	16588	36.64	5.66	12	0.70	3772.00	24421.00	187500	20230306	-26.29	81200	20220728	70.20	187500	-26.29	20230306	95900	44.11	20230103	187500	-26.29	20230306	81200	70.20	20220728	3.43	Y	365340	500	60 억		373629	N	N	30357	N	00	N
26	20230726	161151	57	100.00	KSQ150		화학	N	N	N	N		N	145100	-2400	5	-1.63	275035359700	1793342	521.25	146300	162300	138800	191700	103300	147500	153376.41	2.44	-559	79315	155700	151600	149400	145300	143100	150500	144200	60	44200	500	106200	100	1	12003172	17417	38.47	5.94	12	14.94	3772.00	24421.00	187500	20230306	-22.61	81200	20220728	78.69	187500	-22.61	20230306	95900	51.30	20230103	187500	-22.61	20230306	81200	78.69	20220728	3.42	Y	365340	500	60 억		292392	N	N	30357	N	00	N
27	20230726	151157	57	100.00	KSQ150		화학	N	N	N	N		N	144300	-3200	5	-2.17	271358930000	1767953	513.87	146300	162300	138800	191700	103300	147500	153490.04	2.44	-559	76376	155700	151600	149400	145300	143100	150500	144200	60	44200	500	106200	100	1	12003172	17321	38.26	5.91	12	14.73	3772.00	24421.00	187500	20230306	-23.04	81200	20220728	77.71	187500	-23.04	20230306	95900	50.47	20230103	187500	-23.04	20230306	81200	77.71	20220728	3.42	Y	365340	500	60 억		292392	N	N	13853	N	00	N
28	20230726	141148	57	100.00	KSQ150		화학	N	N	N	N		N	142900	-4600	5	-3.12	256350874100	1664669	483.85	146300	162300	138800	191700	103300	147500	153997.87	2.44	-559	74192	155700	151600	149400	145300	143100	150500	144200	60	44200	500	106200	100	1	12003172	17153	37.88	5.85	12	13.87	3772.00	24421.00	187500	20230306	-23.79	81200	20220728	75.99	187500	-23.79	20230306	95900	49.01	20230103	187500	-23.79	20230306	81200	75.99	20220728	3.42	Y	365340	500	60 억		292392	N	N	13853	N	00	N
29	20230726	131143	57	100.00	KSQ150		화학	N	N	N	N		N	157400	9900	2	6.71	203665522500	1308281	380.26	146300	162300	145300	191700	103300	147500	155678.57	2.44	-559	67315	155700	151600	149400	145300	143100	150500	144200	60	44200	500	106200	100	1	12003172	18893	41.73	6.45	12	10.90	3772.00	24421.00	187500	20230306	-16.05	81200	20220728	93.84	187500	-16.05	20230306	95900	64.13	20230103	187500	-16.05	20230306	81200	93.84	20220728	3.42	Y	365340	500	60 억		292392	N	N	13853	N	00	N
30	20230726	121149	57	100.00	KSQ150		화학	N	N	N	N		N	157800	10300	2	6.98	154910611000	1001793	291.18	146300	160900	145300	191700	103300	147500	154638.41	2.44	-559	32256	155700	151600	149400	145300	143100	150500	144200	60	44200	500	106200	100	1	12003172	18941	41.83	6.46	12	8.35	3772.00	24421.00	187500	20230306	-15.84	81200	20220728	94.33	187500	-15.84	20230306	95900	64.55	20230103	187500	-15.84	20230306	81200	94.33	20220728	3.42	Y	365340	500	60 억		292392	N	N	13853	N	00	N
31	20230726	111143	57	100.00	KSQ150		화학	N	N	N	N		N	155200	7700	2	5.22	78616274200	519407	150.97	146300	155500	145300	191700	103300	147500	151363.02	2.44	-559	49678	155700	151600	149400	145300	143100	150500	144200	60	44200	500	106200	100	1	12003172	18629	41.15	6.36	12	4.33	3772.00	24421.00	187500	20230306	-17.23	81200	20220728	91.13	187500	-17.23	20230306	95900	61.84	20230103	187500	-17.23	20230306	81200	91.13	20220728	3.42	Y	365340	500	60 억		292392	N	N	13853	N	00	N
32	20230726	101151	57	100.00	KSQ150		화학	N	N	N	N		N	148100	600	2	0.41	24296851600	164087	47.69	146300	150000	145300	191700	103300	147500	148075.47	2.44	-559	24741	155700	151600	149400	145300	143100	150500	144200	60	44200	500	106200	100	1	12003172	17777	39.26	6.06	12	1.37	3772.00	24421.00	187500	20230306	-21.01	81200	20220728	82.39	187500	-21.01	20230306	95900	54.43	20230103	187500	-21.01	20230306	81200	82.39	20220728	3.42	Y	365340	500	60 억		292392	N	N	13853	N	00	N
33	20230726	091146	57	100.00	KSQ150		화학	N	N	N	N		N	149900	2400	2	1.63	8242012200	55780	16.21	146300	150000	145300	191700	103300	147500	147762.61	2.44	-559	13392	155700	151600	149400	145300	143100	150500	144200	60	44200	500	106200	100	1	12003172	17993	39.74	6.14	12	0.46	3772.00	24421.00	187500	20230306	-20.05	81200	20220728	84.61	187500	-20.05	20230306	95900	56.31	20230103	187500	-20.05	20230306	81200	84.61	20220728	3.42	Y	365340	500	60 억		292392	N	N	13853	N	00	N
34	20230725	161143	57	100.00	KSQ150		화학	N	N	N	N		N	147500	-1200	5	-0.81	50792914700	338866	69.68	153400	153500	147200	193300	104100	148700	149898.69	2.58	-451	-11553	158300	153500	147300	142500	136300	155900	144900	60	44600	500	107060	100	1	12003172	17705	39.10	6.04	12	2.82	3772.00	24421.00	187500	20230306	-21.33	81200	20220728	81.65	187500	-21.33	20230306	95900	53.81	20230103	187500	-21.33	20230306	81200	81.65	20220728	3.46	Y	365340	500	60 억		309356	N	N	13853	N	00	N
35	20230725	151130	57	100.00	KSQ150		화학	N	N	N	N		N	148100	-600	5	-0.40	47874773800	319109	65.62	153400	153500	147200	193300	104100	148700	150026.45	2.58	-451	-12377	158300	153500	147300	142500	136300	155900	144900	60	44600	500	107060	100	1	12003172	17777	39.26	6.06	12	2.66	3772.00	24421.00	187500	20230306	-21.01	81200	20220728	82.39	187500	-21.01	20230306	95900	54.43	20230103	187500	-21.01	20230306	81200	82.39	20220728	3.46	Y	365340	500	60 억		309356	N	N	29407	N	00	N
36	20230725	141127	57	100.00	KSQ150		화학	N	N	N	N		N	148900	200	2	0.13	43988981900	292969	60.24	153400	153500	147200	193300	104100	148700	150148.99	2.58	-451	-12884	158300	153500	147300	142500	136300	155900	144900	60	44600	500	107060	100	1	12003172	17873	39.48	6.10	12	2.44	3772.00	24421.00	187500	20230306	-20.59	81200	20220728	83.37	187500	-20.59	20230306	95900	55.27	20230103	187500	-20.59	20230306	81200	83.37	20220728	3.46	Y	365340	500	60 억		309356	N	N	29407	N	00	N
37	20230725	131139	57	100.00	KSQ150		화학	N	N	N	N		N	149100	400	2	0.27	40908269300	272238	55.98	153400	153500	147200	193300	104100	148700	150266.63	2.58	-451	-10847	158300	153500	147300	142500	136300	155900	144900	60	44600	500	107060	100	1	12003172	17897	39.53	6.11	12	2.27	3772.00	24421.00	187500	20230306	-20.48	81200	20220728	83.62	187500	-20.48	20230306	95900	55.47	20230103	187500	-20.48	20230306	81200	83.62	20220728	3.46	Y	365340	500	60 억		309356	N	N	29407	N	00	N
38	20230725	121138	57	100.00	KSQ150		화학	N	N	N	N		N	148900	200	2	0.13	37664158300	250412	51.49	153400	153500	147200	193300	104100	148700	150408.84	2.58	-451	-8400	158300	153500	147300	142500	136300	155900	144900	60	44600	500	107060	100	1	12003172	17873	39.48	6.10	12	2.09	3772.00	24421.00	187500	20230306	-20.59	81200	20220728	83.37	187500	-20.59	20230306	95900	55.27	20230103	187500	-20.59	20230306	81200	83.37	20220728	3.46	Y	365340	500	60 억		309356	N	N	29407	N	00	N
39	20230725	111136	57	100.00	KSQ150		화학	N	N	N	N		N	150300	1600	2	1.08	33389079300	221812	45.61	153400	153500	147200	193300	104100	148700	150528.83	2.58	-451	-351	158300	153500	147300	142500	136300	155900	144900	60	44600	500	107060	100	1	12003172	18041	39.85	6.15	12	1.85	3772.00	24421.00	187500	20230306	-19.84	81200	20220728	85.10	187500	-19.84	20230306	95900	56.73	20230103	187500	-19.84	20230306	81200	85.10	20220728	3.46	Y	365340	500	60 억		309356	N	N	29407	N	00	N
40	20230725	101136	57	100.00	KSQ150		화학	N	N	N	N		N	149600	900	2	0.61	25672292300	170552	35.07	153400	153500	147200	193300	104100	148700	150524.85	2.58	-451	-12584	158300	153500	147300	142500	136300	155900	144900	60	44600	500	107060	100	1	12003172	17957	39.66	6.13	12	1.42	3772.00	24421.00	187500	20230306	-20.21	81200	20220728	84.24	187500	-20.21	20230306	95900	56.00	20230103	187500	-20.21	20230306	81200	84.24	20220728	3.46	Y	365340	500	60 억		309356	N	N	29407	N	00	N
41	20230725	091134	57	100.00	KSQ150		화학	N	N	N	N		N	151000	2300	2	1.55	10878908800	71481	14.70	153400	153500	150200	193300	104100	148700	152193.60	2.58	-451	-7625	158300	153500	147300	142500	136300	155900	144900	60	44600	500	107060	100	1	12003172	18125	40.03	6.18	12	0.60	3772.00	24421.00	187500	20230306	-19.47	81200	20220728	85.96	187500	-19.47	20230306	95900	57.46	20230103	187500	-19.47	20230306	81200	85.96	20220728	3.46	Y	365340	500	60 억		309356	N	N	29407	N	00	N
42	20230724	161135	57	100.00	KSQ150		화학	N	N	N	N		N	148700	3000	2	2.06	70975209700	480544	60.65	147100	152100	141100	189400	102000	145700	147696.50	2.46	4	18269	157500	151600	147100	141200	136700	154550	144150	60	43700	500	104900	100	1	12003172	17849	39.42	6.09	12	4.00	3772.00	24421.00	187500	20230306	-20.69	81200	20220728	83.13	187500	-20.69	20230306	95900	55.06	20230103	187500	-20.69	20230306	81200	83.13	20220728	3.32	Y	365340	500	60 억		295698	N	N	29407	N	00	N
43	20230724	151130	57	100.00	KSQ150		화학	N	N	N	N		N	148900	3200	2	2.20	69132920100	468158	59.09	147100	152100	141100	189400	102000	145700	147670.30	2.46	4	17678	157500	151600	147100	141200	136700	154550	144150	60	43700	500	104900	100	1	12003172	17873	39.48	6.10	12	3.90	3772.00	24421.00	187500	20230306	-20.59	81200	20220728	83.37	187500	-20.59	20230306	95900	55.27	20230103	187500	-20.59	20230306	81200	83.37	20220728	3.32	Y	365340	500	60 억		295698	N	N	30472	N	00	N
44	20230724	141129	57	100.00	KSQ150		화학	N	N	N	N		N	148600	2900	2	1.99	63711389600	431762	54.50	147100	152100	141100	189400	102000	145700	147561.61	2.46	4	20966	157500	151600	147100	141200	136700	154550	144150	60	43700	500	104900	100	1	12003172	17837	39.40	6.08	12	3.60	3772.00	24421.00	187500	20230306	-20.75	81200	20220728	83.00	187500	-20.75	20230306	95900	54.95	20230103	187500	-20.75	20230306	81200	83.00	20220728	3.32	Y	365340	500	60 억		295698	N	N	30472	N	00	N
45	20230724	131130	57	100.00	KSQ150		화학	N	N	N	N		N	149900	4200	2	2.88	55339667300	375214	47.36	147100	152100	141100	189400	102000	145700	147488.56	2.46	4	21774	157500	151600	147100	141200	136700	154550	144150	60	43700	500	104900	100	1	12003172	17993	39.74	6.14	12	3.13	3772.00	24421.00	187500	20230306	-20.05	81200	20220728	84.61	187500	-20.05	20230306	95900	56.31	20230103	187500	-20.05	20230306	81200	84.61	20220728	3.32	Y	365340	500	60 억		295698	N	N	30472	N	00	N
46	20230724	121132	57	100.00	KSQ150		화학	N	N	N	N		N	146400	700	2	0.48	33776770800	231650	29.24	147100	147600	141100	189400	102000	145700	145809.53	2.46	4	206	157500	151600	147100	141200	136700	154550	144150	60	43700	500	104900	100	1	12003172	17573	38.81	5.99	12	1.93	3772.00	24421.00	187500	20230306	-21.92	81200	20220728	80.30	187500	-21.92	20230306	95900	52.66	20230103	187500	-21.92	20230306	81200	80.30	20220728	3.32	Y	365340	500	60 억		295698	N	N	30472	N	00	N
47	20230724	111136	57	100.00	KSQ150		화학	N	N	N	N		N	147500	1800	2	1.24	28554344100	196036	24.74	147100	147600	141100	189400	102000	145700	145658.66	2.46	4	4780	157500	151600	147100	141200	136700	154550	144150	60	43700	500	104900	100	1	12003172	17705	39.10	6.04	12	1.63	3772.00	24421.00	187500	20230306	-21.33	81200	20220728	81.65	187500	-21.33	20230306	95900	53.81	20230103	187500	-21.33	20230306	81200	81.65	20220728	3.32	Y	365340	500	60 억		295698	N	N	30472	N	00	N
48	20230724	101124	57	100.00	KSQ150		화학	N	N	N	N		N	144900	-800	5	-0.55	19833348600	136583	17.24	147100	147300	141100	189400	102000	145700	145210.75	2.46	4	-8343	157500	151600	147100	141200	136700	154550	144150	60	43700	500	104900	100	1	12003172	17393	38.41	5.93	12	1.14	3772.00	24421.00	187500	20230306	-22.72	81200	20220728	78.45	187500	-22.72	20230306	95900	51.09	20230103	187500	-22.72	20230306	81200	78.45	20220728	3.32	Y	365340	500	60 억		295698	N	N	30472	N	00	N
49	20230724	091132	57	100.00	KSQ150		화학	N	N	N	N		N	144800	-900	5	-0.62	6776916200	47029	5.94	147100	147300	141100	189400	102000	145700	144098.82	2.46	4	1526	157500	151600	147100	141200	136700	154550	144150	60	43700	500	104900	100	1	12003172	17381	38.39	5.93	12	0.39	3772.00	24421.00	187500	20230306	-22.77	81200	20220728	78.33	187500	-22.77	20230306	95900	50.99	20230103	187500	-22.77	20230306	81200	78.33	20220728	3.32	Y	365340	500	60 억		295698	N	N	30472	N	00	N
50	20230721	161119	57	100.00	KSQ150		화학	N	N	N	N		N	145700	3600	2	2.53	116646511300	787897	65.56	142600	153000	142600	184700	99500	142100	148065.83	2.52	38	-10767	158433	150266	145633	137466	132833	147950	135150	60	42600	500	102310	100	1	12003172	17489	38.63	5.97	12	6.56	3772.00	24421.00	187500	20230306	-22.29	81200	20220728	79.43	187500	-22.29	20230306	95900	51.93	20230103	187500	-22.29	20230306	81200	79.43	20220728	3.31	Y	365340	500	60 억		303066	N	N	30472	N	00	N
51	20230721	151122	57	100.00	KSQ150		화학	N	N	N	N		N	146100	4000	2	2.81	114014105200	769857	64.05	142600	153000	142600	184700	99500	142100	148112.95	2.52	38	-9664	158433	150266	145633	137466	132833	147950	135150	60	42600	500	102310	100	1	12003172	17537	38.73	5.98	12	6.41	3772.00	24421.00	187500	20230306	-22.08	81200	20220728	79.93	187500	-22.08	20230306	95900	52.35	20230103	187500	-22.08	20230306	81200	79.93	20220728	3.31	Y	365340	500	60 억		303066	N	N	42519	N	00	N
52	20230721	141117	57	100.00	KSQ150		화학	N	N	N	N		N	145200	3100	2	2.18	109319466900	737527	61.36	142600	153000	142600	184700	99500	142100	148240.54	2.52	38	-7521	158433	150266	145633	137466	132833	147950	135150	60	42600	500	102310	100	1	12003172	17429	38.49	5.95	12	6.14	3772.00	24421.00	187500	20230306	-22.56	81200	20220728	78.82	187500	-22.56	20230306	95900	51.41	20230103	187500	-22.56	20230306	81200	78.82	20220728	3.31	Y	365340	500	60 억		303066	N	N	42519	N	00	N
53	20230721	131121	57	100.00	KSQ150		화학	N	N	N	N		N	146100	4000	2	2.81	104984253800	707719	58.88	142600	153000	142600	184700	99500	142100	148358.90	2.52	38	-9146	158433	150266	145633	137466	132833	147950	135150	60	42600	500	102310	100	1	12003172	17537	38.73	5.98	12	5.90	3772.00	24421.00	187500	20230306	-22.08	81200	20220728	79.93	187500	-22.08	20230306	95900	52.35	20230103	187500	-22.08	20230306	81200	79.93	20220728	3.31	Y	365340	500	60 억		303066	N	N	42519	N	00	N
54	20230721	121135	57	100.00	KSQ150		화학	N	N	N	N		N	145300	3200	2	2.25	99718615100	671730	55.89	142600	153000	142600	184700	99500	142100	148468.86	2.52	38	-10923	158433	150266	145633	137466	132833	147950	135150	60	42600	500	102310	100	1	12003172	17441	38.52	5.95	12	5.60	3772.00	24421.00	187500	20230306	-22.51	81200	20220728	78.94	187500	-22.51	20230306	95900	51.51	20230103	187500	-22.51	20230306	81200	78.94	20220728	3.31	Y	365340	500	60 억		303066	N	N	42519	N	00	N
55	20230721	111133	57	100.00	KSQ150		화학	N	N	N	N		N	145600	3500	2	2.46	94424041700	635207	52.85	142600	153000	142600	184700	99500	142100	148670.92	2.52	38	-5168	158433	150266	145633	137466	132833	147950	135150	60	42600	500	102310	100	1	12003172	17477	38.60	5.96	12	5.29	3772.00	24421.00	187500	20230306	-22.35	81200	20220728	79.31	187500	-22.35	20230306	95900	51.82	20230103	187500	-22.35	20230306	81200	79.31	20220728	3.31	Y	365340	500	60 억		303066	N	N	42519	N	00	N
56	20230721	101131	57	100.00	KSQ150		화학	N	N	N	N		N	144900	2800	2	1.97	82865312300	555267	46.20	142600	153000	142600	184700	99500	142100	149260.13	2.52	38	17054	158433	150266	145633	137466	132833	147950	135150	60	42600	500	102310	100	1	12003172	17393	38.41	5.93	12	4.63	3772.00	24421.00	187500	20230306	-22.72	81200	20220728	78.45	187500	-22.72	20230306	95900	51.09	20230103	187500	-22.72	20230306	81200	78.45	20220728	3.31	Y	365340	500	60 억		303066	N	N	42519	N	00	N
57	20230721	091127	57	100.00	KSQ150		화학	N	N	N	N		N	149400	7300	2	5.14	23852854800	161844	13.47	142600	149400	142600	184700	99500	142100	147445.95	2.52	38	20862	158433	150266	145633	137466	132833	147950	135150	60	42600	500	102310	100	1	12003172	17933	39.61	6.12	12	1.35	3772.00	24421.00	187500	20230306	-20.32	81200	20220728	83.99	187500	-20.32	20230306	95900	55.79	20230103	187500	-20.32	20230306	81200	83.99	20220728	3.31	Y	365340	500	60 억		303066	N	N	42519	N	00	N
58	20230720	161116	57	100.00	KSQ150		화학	N	N	N	N		N	142100	5900	2	4.33	175834925200	1185760	425.76	145600	153800	141000	177000	95400	136200	148293.99	2.40	228	18684	141933	139066	134533	131666	127133	140500	133100	60	40800	500	98060	100	1	12003172	17057	37.67	5.82	12	9.88	3772.00	24421.00	187500	20230306	-24.21	81200	20220728	75.00	187500	-24.21	20230306	95900	48.18	20230103	187500	-24.21	20230306	81200	75.00	20220728	3.23	Y	365340	500	60 억		287823	N	N	42519	N	00	N
59	20230720	151116	57	100.00	KSQ150		화학	N	N	N	N		N	142100	5900	2	4.33	173052341200	1166170	418.73	145600	153800	141000	177000	95400	136200	148393.75	2.40	228	12727	141933	139066	134533	131666	127133	140500	133100	60	40800	500	98060	100	1	12003172	17057	37.67	5.82	12	9.72	3772.00	24421.00	187500	20230306	-24.21	81200	20220728	75.00	187500	-24.21	20230306	95900	48.18	20230103	187500	-24.21	20230306	81200	75.00	20220728	3.23	Y	365340	500	60 억		287823	N	N	28869	N	00	N
60	20230720	141114	57	100.00	KSQ150		화학	N	N	N	N		N	141700	5500	2	4.04	168192883800	1131998	406.46	145600	153800	141000	177000	95400	136200	148580.55	2.40	228	11121	141933	139066	134533	131666	127133	140500	133100	60	40800	500	98060	100	1	12003172	17008	37.57	5.80	12	9.43	3772.00	24421.00	187500	20230306	-24.43	81200	20220728	74.51	187500	-24.43	20230306	95900	47.76	20230103	187500	-24.43	20230306	81200	74.51	20220728	3.23	Y	365340	500	60 억		287823	N	N	28869	N	00	N
61	20230720	131116	57	100.00	KSQ150		화학	N	N	N	N		N	144200	8000	2	5.87	159145222000	1068547	383.68	145600	153800	143200	177000	95400	136200	148936.10	2.40	228	12550	141933	139066	134533	131666	127133	140500	133100	60	40800	500	98060	100	1	12003172	17309	38.23	5.90	12	8.90	3772.00	24421.00	187500	20230306	-23.09	81200	20220728	77.59	187500	-23.09	20230306	95900	50.36	20230103	187500	-23.09	20230306	81200	77.59	20220728	3.23	Y	365340	500	60 억		287823	N	N	28869	N	00	N
62	20230720	121125	57	100.00	KSQ150		화학	N	N	N	N		N	146200	10000	2	7.34	154276825300	1035038	371.64	145600	153800	143200	177000	95400	136200	149054.26	2.40	228	15752	141933	139066	134533	131666	127133	140500	133100	60	40800	500	98060	100	1	12003172	17549	38.76	5.99	12	8.62	3772.00	24421.00	187500	20230306	-22.03	81200	20220728	80.05	187500	-22.03	20230306	95900	52.45	20230103	187500	-22.03	20230306	81200	80.05	20220728	3.23	Y	365340	500	60 억		287823	N	N	28869	N	00	N
63	20230720	111121	57	100.00	KSQ150		화학	N	N	N	N		N	144600	8400	2	6.17	148904284900	998048	358.36	145600	153800	143200	177000	95400	136200	149195.51	2.40	228	7689	141933	139066	134533	131666	127133	140500	133100	60	40800	500	98060	100	1	12003172	17357	38.34	5.92	12	8.31	3772.00	24421.00	187500	20230306	-22.88	81200	20220728	78.08	187500	-22.88	20230306	95900	50.78	20230103	187500	-22.88	20230306	81200	78.08	20220728	3.23	Y	365340	500	60 억		287823	N	N	28869	N	00	N
64	20230720	101107	57	100.00	KSQ150		화학	N	N	N	N		N	147300	11100	2	8.15	132089784800	882655	316.93	145600	153800	145500	177000	95400	136200	149650.53	2.40	228	8697	141933	139066	134533	131666	127133	140500	133100	60	40800	500	98060	100	1	12003172	17681	39.05	6.03	12	7.35	3772.00	24421.00	187500	20230306	-21.44	81200	20220728	81.40	187500	-21.44	20230306	95900	53.60	20230103	187500	-21.44	20230306	81200	81.40	20220728	3.23	Y	365340	500	60 억		287823	N	N	28869	N	00	N
65	20230720	091112	57	100.00	KSQ150		화학	N	N	N	N		N	152000	15800	2	11.60	58056892300	389512	139.86	145600	152800	145500	177000	95400	136200	149050.33	2.40	228	1795	141933	139066	134533	131666	127133	140500	133100	60	40800	500	98060	100	1	12003172	18245	40.30	6.22	12	3.25	3772.00	24421.00	187500	20230306	-18.93	81200	20220728	87.19	187500	-18.93	20230306	95900	58.50	20230103	187500	-18.93	20230306	81200	87.19	20220728	3.23	Y	365340	500	60 억		287823	N	N	28869	N	00	N
66	20230719	161130	57	100.00	KSQ150		화학	N	N	N	N		N	136200	2700	2	2.02	34241225400	256624	63.68	133500	137400	130000	173500	93500	133500	133424.87	2.41	-456	-8542	144100	138800	132600	127300	121100	141450	129950	60	40000	500	96120	100	1	12003172	16348	36.11	5.58	12	2.14	3772.00	24421.00	187500	20230306	-27.36	81200	20220728	67.73	187500	-27.36	20230306	95900	42.02	20230103	187500	-27.36	20230306	81200	67.73	20220728	3.22	Y	365340	500	60 억		289617	N	N	28869	N	00	N
67	20230719	151130	57	100.00	KSQ150		화학	N	N	N	N		N	136600	3100	2	2.32	32682332900	245185	60.84	133500	137400	130000	173500	93500	133500	133296.29	2.41	-456	-9045	144100	138800	132600	127300	121100	141450	129950	60	40000	500	96120	100	1	12003172	16396	36.21	5.59	12	2.04	3772.00	24421.00	187500	20230306	-27.15	81200	20220728	68.23	187500	-27.15	20230306	95900	42.44	20230103	187500	-27.15	20230306	81200	68.23	20220728	3.22	Y	365340	500	60 억		289617	N	N	34060	N	00	N
68	20230719	141134	57	100.00	KSQ150		화학	N	N	N	N		N	134100	600	2	0.45	24335308700	183851	45.62	133500	135300	130000	173500	93500	133500	132361.81	2.41	-456	-17097	144100	138800	132600	127300	121100	141450	129950	60	40000	500	96120	100	1	12003172	16096	35.55	5.49	12	1.53	3772.00	24421.00	187500	20230306	-28.48	81200	20220728	65.15	187500	-28.48	20230306	95900	39.83	20230103	187500	-28.48	20230306	81200	65.15	20220728	3.22	Y	365340	500	60 억		289617	N	N	34060	N	00	N
69	20230719	131119	57	100.00	KSQ150		화학	N	N	N	N		N	133900	400	2	0.30	22231141200	168146	41.73	133500	135300	130000	173500	93500	133500	132210.24	2.41	-456	-15588	144100	138800	132600	127300	121100	141450	129950	60	40000	500	96120	100	1	12003172	16072	35.50	5.48	12	1.40	3772.00	24421.00	187500	20230306	-28.59	81200	20220728	64.90	187500	-28.59	20230306	95900	39.62	20230103	187500	-28.59	20230306	81200	64.90	20220728	3.22	Y	365340	500	60 억		289617	N	N	34060	N	00	N
70	20230719	121138	57	100.00	KSQ150		화학	N	N	N	N		N	133900	400	2	0.30	17618068500	133794	33.20	133500	134300	130000	173500	93500	133500	131675.07	2.41	-456	-17391	144100	138800	132600	127300	121100	141450	129950	60	40000	500	96120	100	1	12003172	16072	35.50	5.48	12	1.11	3772.00	24421.00	187500	20230306	-28.59	81200	20220728	64.90	187500	-28.59	20230306	95900	39.62	20230103	187500	-28.59	20230306	81200	64.90	20220728	3.22	Y	365340	500	60 억		289617	N	N	34060	N	00	N
71	20230719	111134	57	100.00	KSQ150		화학	N	N	N	N		N	132000	-1500	5	-1.12	13474564200	102650	25.47	133500	133600	130000	173500	93500	133500	131258.29	2.41	-456	-8781	144100	138800	132600	127300	121100	141450	129950	60	40000	500	96120	100	1	12003172	15844	34.99	5.41	12	0.86	3772.00	24421.00	187500	20230306	-29.60	81200	20220728	62.56	187500	-29.60	20230306	95900	37.64	20230103	187500	-29.60	20230306	81200	62.56	20220728	3.22	Y	365340	500	60 억		289617	N	N	34060	N	00	N
72	20230719	101125	57	100.00	KSQ150		화학	N	N	N	N		N	131100	-2400	5	-1.80	10913851200	83144	20.63	133500	133600	130000	173500	93500	133500	131253.59	2.41	-456	-13299	144100	138800	132600	127300	121100	141450	129950	60	40000	500	96120	100	1	12003172	15736	34.76	5.37	12	0.69	3772.00	24421.00	187500	20230306	-30.08	81200	20220728	61.45	187500	-30.08	20230306	95900	36.70	20230103	187500	-30.08	20230306	81200	61.45	20220728	3.22	Y	365340	500	60 억		289617	N	N	34060	N	00	N
73	20230719	091123	57	100.00	KSQ150		화학	N	N	N	N		N	131100	-2400	5	-1.80	4132371100	31275	7.76	133500	133600	130900	173500	93500	133500	132112.33	2.41	-456	-5707	144100	138800	132600	127300	121100	141450	129950	60	40000	500	96120	100	1	12003172	15736	34.76	5.37	12	0.26	3772.00	24421.00	187500	20230306	-30.08	81200	20220728	61.45	187500	-30.08	20230306	95900	36.70	20230103	187500	-30.08	20230306	81200	61.45	20220728	3.22	Y	365340	500	60 억		289617	N	N	34060	N	00	N
74	20230718	161123	57	100.00	KSQ150		화학	N	N	N	N		N	133500	6800	2	5.37	52701875600	398767	332.52	126700	137900	126400	164700	88700	126700	132158.30	2.55	-115	-16092	129033	127866	126733	125566	124433	127300	125000	60	38000	500	91220	100	1	12003172	16024	35.39	5.47	12	3.32	3772.00	24421.00	187500	20230306	-28.80	81200	20220728	64.41	187500	-28.80	20230306	95900	39.21	20230103	187500	-28.80	20230306	81200	64.41	20220728	3.22	Y	365340	500	60 억		306000	N	N	34049	N	00	N
75	20230718	151122	57	100.00	KSQ150		화학	N	N	N	N		N	133800	7100	2	5.60	50211457400	380109	316.96	126700	137900	126400	164700	88700	126700	132097.52	2.55	-115	-15078	129033	127866	126733	125566	124433	127300	125000	60	38000	500	91220	100	1	12003172	16060	35.47	5.48	12	3.17	3772.00	24421.00	187500	20230306	-28.64	81200	20220728	64.78	187500	-28.64	20230306	95900	39.52	20230103	187500	-28.64	20230306	81200	64.78	20220728	3.22	Y	365340	500	60 억		306000	N	N	8693	N	00	N
76	20230718	141117	57	100.00	KSQ150		화학	N	N	N	N		N	131000	4300	2	3.39	20919136700	162945	135.87	126700	131600	126400	164700	88700	126700	128381.58	2.55	-115	5813	129033	127866	126733	125566	124433	127300	125000	60	38000	500	91220	100	1	12003172	15724	34.73	5.36	12	1.36	3772.00	24421.00	187500	20230306	-30.13	81200	20220728	61.33	187500	-30.13	20230306	95900	36.60	20230103	187500	-30.13	20230306	81200	61.33	20220728	3.22	Y	365340	500	60 억		306000	N	N	8693	N	00	N
77	20230718	131118	57	100.00	KSQ150		화학	N	N	N	N		N	128400	1700	2	1.34	14176735900	111100	92.64	126700	129000	126400	164700	88700	126700	127603.38	2.55	-115	-2558	129033	127866	126733	125566	124433	127300	125000	60	38000	500	91220	100	1	12003172	15412	34.04	5.26	12	0.93	3772.00	24421.00	187500	20230306	-31.52	81200	20220728	58.13	187500	-31.52	20230306	95900	33.89	20230103	187500	-31.52	20230306	81200	58.13	20220728	3.22	Y	365340	500	60 억		306000	N	N	8693	N	00	N
78	20230718	121129	57	100.00	KSQ150		화학	N	N	N	N		N	127600	900	2	0.71	11989510500	94011	78.39	126700	129000	126400	164700	88700	126700	127533.06	2.55	-115	-5301	129033	127866	126733	125566	124433	127300	125000	60	38000	500	91220	100	1	12003172	15316	33.83	5.23	12	0.78	3772.00	24421.00	187500	20230306	-31.95	81200	20220728	57.14	187500	-31.95	20230306	95900	33.06	20230103	187500	-31.95	20230306	81200	57.14	20220728	3.22	Y	365340	500	60 억		306000	N	N	8693	N	00	N
79	20230718	111127	57	100.00	KSQ150		화학	N	N	N	N		N	126500	-200	5	-0.16	9605024200	75216	62.72	126700	129000	126400	164700	88700	126700	127699.22	2.55	-115	-6697	129033	127866	126733	125566	124433	127300	125000	60	38000	500	91220	100	1	12003172	15184	33.54	5.18	12	0.63	3772.00	24421.00	187500	20230306	-32.53	81200	20220728	55.79	187500	-32.53	20230306	95900	31.91	20230103	187500	-32.53	20230306	81200	55.79	20220728	3.22	Y	365340	500	60 억		306000	N	N	8693	N	00	N
80	20230718	101119	57	100.00	KSQ150		화학	N	N	N	N		N	126900	200	2	0.16	7006686400	54715	45.62	126700	129000	126400	164700	88700	126700	128057.87	2.55	-115	-2010	129033	127866	126733	125566	124433	127300	125000	60	38000	500	91220	100	1	12003172	15232	33.64	5.20	12	0.46	3772.00	24421.00	187500	20230306	-32.32	81200	20220728	56.28	187500	-32.32	20230306	95900	32.33	20230103	187500	-32.32	20230306	81200	56.28	20220728	3.22	Y	365340	500	60 억		306000	N	N	8693	N	00	N
81	20230718	091114	57	100.00	KSQ150		화학	N	N	N	N		N	127800	1100	2	0.87	1613568900	12688	10.58	126700	127800	126400	164700	88700	126700	127172.83	2.55	-115	-404	129033	127866	126733	125566	124433	127300	125000	60	38000	500	91220	100	1	12003172	15340	33.88	5.23	12	0.11	3772.00	24421.00	187500	20230306	-31.84	81200	20220728	57.39	187500	-31.84	20230306	95900	33.26	20230103	187500	-31.84	20230306	81200	57.39	20220728	3.22	Y	365340	500	60 억		306000	N	N	8693	N	00	N
82	20230717	161118	57	100.00	KSQ150		화학	N	N	N	N		N	126700	-2200	5	-1.71	15099864000	119116	96.83	127900	127900	125600	167500	90300	128900	126766.46	2.57	-580	14606	133633	131266	129533	127166	125433	130400	126300	60	38600	500	92800	100	1	12003172	15208	33.59	5.19	12	0.99	3772.00	24421.00	187500	20230306	-32.43	81200	20220728	56.03	187500	-32.43	20230306	95900	32.12	20230103	187500	-32.43	20230306	81200	56.03	20220728	3.22	Y	365340	500	60 억		308066	N	N	8693	N	00	N
83	20230717	151112	57	100.00	KSQ150		화학	N	N	N	N		N	126800	-2100	5	-1.63	14129461400	111457	90.60	127900	127900	125600	167500	90300	128900	126770.34	2.57	-580	12839	133633	131266	129533	127166	125433	130400	126300	60	38600	500	92800	100	1	12003172	15220	33.62	5.19	12	0.93	3772.00	24421.00	187500	20230306	-32.37	81200	20220728	56.16	187500	-32.37	20230306	95900	32.22	20230103	187500	-32.37	20230306	81200	56.16	20220728	3.22	Y	365340	500	60 억		308066	N	N	13824	N	00	N
84	20230717	141116	57	100.00	KSQ150		화학	N	N	N	N		N	126800	-2100	5	-1.63	12855929800	101409	82.43	127900	127900	125600	167500	90300	128900	126772.88	2.57	-580	11004	133633	131266	129533	127166	125433	130400	126300	60	38600	500	92800	100	1	12003172	15220	33.62	5.19	12	0.84	3772.00	24421.00	187500	20230306	-32.37	81200	20220728	56.16	187500	-32.37	20230306	95900	32.22	20230103	187500	-32.37	20230306	81200	56.16	20220728	3.22	Y	365340	500	60 억		308066	N	N	13824	N	00	N
85	20230717	131105	57	100.00	KSQ150		화학	N	N	N	N		N	127200	-1700	5	-1.32	11232628400	88604	72.02	127900	127900	125600	167500	90300	128900	126773.16	2.57	-580	12266	133633	131266	129533	127166	125433	130400	126300	60	38600	500	92800	100	1	12003172	15268	33.72	5.21	12	0.74	3772.00	24421.00	187500	20230306	-32.16	81200	20220728	56.65	187500	-32.16	20230306	95900	32.64	20230103	187500	-32.16	20230306	81200	56.65	20220728	3.22	Y	365340	500	60 억		308066	N	N	13824	N	00	N
86	20230717	121116	57	100.00	KSQ150		화학	N	N	N	N		N	127100	-1800	5	-1.40	9662419000	76265	61.99	127900	127900	125600	167500	90300	128900	126695.07	2.57	-580	7329	133633	131266	129533	127166	125433	130400	126300	60	38600	500	92800	100	1	12003172	15256	33.70	5.20	12	0.64	3772.00	24421.00	187500	20230306	-32.21	81200	20220728	56.53	187500	-32.21	20230306	95900	32.53	20230103	187500	-32.21	20230306	81200	56.53	20220728	3.22	Y	365340	500	60 억		308066	N	N	13824	N	00	N
87	20230717	111107	57	100.00	KSQ150		화학	N	N	N	N		N	126900	-2000	5	-1.55	8601835500	67910	55.20	127900	127900	125600	167500	90300	128900	126664.93	2.57	-580	5926	133633	131266	129533	127166	125433	130400	126300	60	38600	500	92800	100	1	12003172	15232	33.64	5.20	12	0.57	3772.00	24421.00	187500	20230306	-32.32	81200	20220728	56.28	187500	-32.32	20230306	95900	32.33	20230103	187500	-32.32	20230306	81200	56.28	20220728	3.22	Y	365340	500	60 억		308066	N	N	13824	N	00	N
88	20230717	101107	57	100.00	KSQ150		화학	N	N	N	N		N	126700	-2200	5	-1.71	6683896800	52800	42.92	127900	127900	125600	167500	90300	128900	126588.56	2.57	-580	483	133633	131266	129533	127166	125433	130400	126300	60	38600	500	92800	100	1	12003172	15208	33.59	5.19	12	0.44	3772.00	24421.00	187500	20230306	-32.43	81200	20220728	56.03	187500	-32.43	20230306	95900	32.12	20230103	187500	-32.43	20230306	81200	56.03	20220728	3.22	Y	365340	500	60 억		308066	N	N	13824	N	00	N
89	20230717	091107	57	100.00	KSQ150		화학	N	N	N	N		N	126000	-2900	5	-2.25	2659404100	20967	17.04	127900	127900	126000	167500	90300	128900	126836.72	2.57	-580	-4176	133633	131266	129533	127166	125433	130400	126300	60	38600	500	92800	100	1	12003172	15124	33.40	5.16	12	0.17	3772.00	24421.00	187500	20230306	-32.80	81200	20220728	55.17	187500	-32.80	20230306	95900	31.39	20230103	187500	-32.80	20230306	81200	55.17	20220728	3.22	Y	365340	500	60 억		308066	N	N	13824	N	00	N
90	20230714	161107	57	100.00	KSQ150		화학	N	N	N	N		N	128900	-1700	5	-1.30	15719768700	122086	125.45	131800	131900	127800	169700	91500	130600	128759.24	2.62	68	6269	135133	132866	131733	129466	128333	132300	128900	60	39100	500	94030	100	1	12003172	15472	34.17	5.28	12	1.02	3772.00	24421.00	187500	20230306	-31.25	81200	20220728	58.74	187500	-31.25	20230306	95900	34.41	20230103	187500	-31.25	20230306	81200	58.74	20220728	3.22	Y	365340	500	60 억		314975	N	N	13824	N	00	N
91	20230714	151109	57	100.00	KSQ150		화학	N	N	N	N		N	129300	-1300	5	-1.00	14808449600	115024	118.19	131800	131900	127800	169700	91500	130600	128742.07	2.62	68	5911	135133	132866	131733	129466	128333	132300	128900	60	39100	500	94030	100	1	12003172	15520	34.28	5.29	12	0.96	3772.00	24421.00	187500	20230306	-31.04	81200	20220728	59.24	187500	-31.04	20230306	95900	34.83	20230103	187500	-31.04	20230306	81200	59.24	20220728	3.22	Y	365340	500	60 억		314975	N	N	7769	N	00	N
92	20230714	141117	57	100.00	KSQ150		화학	N	N	N	N		N	128700	-1900	5	-1.45	12687871300	98567	101.28	131800	131900	127800	169700	91500	130600	128723.09	2.62	68	-253	135133	132866	131733	129466	128333	132300	128900	60	39100	500	94030	100	1	12003172	15448	34.12	5.27	12	0.82	3772.00	24421.00	187500	20230306	-31.36	81200	20220728	58.50	187500	-31.36	20230306	95900	34.20	20230103	187500	-31.36	20230306	81200	58.50	20220728	3.22	Y	365340	500	60 억		314975	N	N	7769	N	00	N
93	20230714	131102	57	100.00	KSQ150		화학	N	N	N	N		N	128500	-2100	5	-1.61	11263155600	87502	89.91	131800	131900	127800	169700	91500	130600	128718.58	2.62	68	-1628	135133	132866	131733	129466	128333	132300	128900	60	39100	500	94030	100	1	12003172	15424	34.07	5.26	12	0.73	3772.00	24421.00	187500	20230306	-31.47	81200	20220728	58.25	187500	-31.47	20230306	95900	33.99	20230103	187500	-31.47	20230306	81200	58.25	20220728	3.22	Y	365340	500	60 억		314975	N	N	7769	N	00	N
94	20230714	121102	57	100.00	KSQ150		화학	N	N	N	N		N	128200	-2400	5	-1.84	10371538100	80554	82.77	131800	131900	127800	169700	91500	130600	128752.34	2.62	68	-2925	135133	132866	131733	129466	128333	132300	128900	60	39100	500	94030	100	1	12003172	15388	33.99	5.25	12	0.67	3772.00	24421.00	187500	20230306	-31.63	81200	20220728	57.88	187500	-31.63	20230306	95900	33.68	20230103	187500	-31.63	20230306	81200	57.88	20220728	3.22	Y	365340	500	60 억		314975	N	N	7769	N	00	N
95	20230714	111114	57	100.00	KSQ150		화학	N	N	N	N		N	128400	-2200	5	-1.68	8762262100	68005	69.88	131800	131900	127800	169700	91500	130600	128847.01	2.62	68	-4622	135133	132866	131733	129466	128333	132300	128900	60	39100	500	94030	100	1	12003172	15412	34.04	5.26	12	0.57	3772.00	24421.00	187500	20230306	-31.52	81200	20220728	58.13	187500	-31.52	20230306	95900	33.89	20230103	187500	-31.52	20230306	81200	58.13	20220728	3.22	Y	365340	500	60 억		314975	N	N	7769	N	00	N
96	20230714	101114	57	100.00	KSQ150		화학	N	N	N	N		N	127800	-2800	5	-2.14	6844049200	53044	54.50	131800	131900	127800	169700	91500	130600	129025.53	2.62	68	-6173	135133	132866	131733	129466	128333	132300	128900	60	39100	500	94030	100	1	12003172	15340	33.88	5.23	12	0.44	3772.00	24421.00	187500	20230306	-31.84	81200	20220728	57.39	187500	-31.84	20230306	95900	33.26	20230103	187500	-31.84	20230306	81200	57.39	20220728	3.22	Y	365340	500	60 억		314975	N	N	7769	N	00	N
97	20230714	091110	57	100.00	KSQ150		화학	N	N	N	N		N	130700	100	2	0.08	1028412700	7860	8.08	131800	131900	130200	169700	91500	130600	130841.68	2.62	68	-2452	135133	132866	131733	129466	128333	132300	128900	60	39100	500	94030	100	1	12003172	15688	34.65	5.35	12	0.07	3772.00	24421.00	187500	20230306	-30.29	81200	20220728	60.96	187500	-30.29	20230306	95900	36.29	20230103	187500	-30.29	20230306	81200	60.96	20220728	3.22	Y	365340	500	60 억		314975	N	N	7769	N	00	N
98	20230713	161103	57	100.00	KSQ150		화학	N	N	N	N		N	130600	-1400	5	-1.06	12757248300	96839	147.50	132000	134000	130600	171600	92400	132000	131741.74	2.59	-60	-10878	135800	133900	132300	130400	128800	133100	129600	60	39600	500	95040	100	1	12003172	15676	34.62	5.35	12	0.81	3772.00	24421.00	187500	20230306	-30.35	81200	20220728	60.84	187500	-30.35	20230306	95900	36.18	20230103	187500	-30.35	20230306	81200	60.84	20220728	3.26	Y	365340	500	60 억		311196	N	N	7630	N	00	N
99	20230713	151059	57	100.00	KSQ150		화학	N	N	N	N		N	131200	-800	5	-0.61	11095628700	84124	128.13	132000	134000	131000	171600	92400	132000	131896.11	2.59	-60	-7462	135800	133900	132300	130400	128800	133100	129600	60	39600	500	95040	100	1	12003172	15748	34.78	5.37	12	0.70	3772.00	24421.00	187500	20230306	-30.03	81200	20220728	61.58	187500	-30.03	20230306	95900	36.81	20230103	187500	-30.03	20230306	81200	61.58	20220728	3.26	Y	365340	500	60 억		311196	N	N	7500	N	00	N
100	20230713	141058	57	100.00	KSQ150		화학	N	N	N	N		N	131200	-800	5	-0.61	9611586400	72810	110.90	132000	134000	131000	171600	92400	132000	132009.15	2.59	-60	-5537	135800	133900	132300	130400	128800	133100	129600	60	39600	500	95040	100	1	12003172	15748	34.78	5.37	12	0.61	3772.00	24421.00	187500	20230306	-30.03	81200	20220728	61.58	187500	-30.03	20230306	95900	36.81	20230103	187500	-30.03	20230306	81200	61.58	20220728	3.26	Y	365340	500	60 억		311196	N	N	7500	N	00	N
101	20230713	131103	57	100.00	KSQ150		화학	N	N	N	N		N	131300	-700	5	-0.53	8456492900	64004	97.49	132000	134000	131000	171600	92400	132000	132124.44	2.59	-60	-3786	135800	133900	132300	130400	128800	133100	129600	60	39600	500	95040	100	1	12003172	15760	34.81	5.38	12	0.53	3772.00	24421.00	187500	20230306	-29.97	81200	20220728	61.70	187500	-29.97	20230306	95900	36.91	20230103	187500	-29.97	20230306	81200	61.70	20220728	3.26	Y	365340	500	60 억		311196	N	N	7500	N	00	N
102	20230713	121058	57	100.00	KSQ150		화학	N	N	N	N		N	131100	-900	5	-0.68	7315735100	55316	84.26	132000	134000	131000	171600	92400	132000	132253.51	2.59	-60	-1979	135800	133900	132300	130400	128800	133100	129600	60	39600	500	95040	100	1	12003172	15736	34.76	5.37	12	0.46	3772.00	24421.00	187500	20230306	-30.08	81200	20220728	61.45	187500	-30.08	20230306	95900	36.70	20230103	187500	-30.08	20230306	81200	61.45	20220728	3.26	Y	365340	500	60 억		311196	N	N	7500	N	00	N
103	20230713	111101	57	100.00	KSQ150		화학	N	N	N	N		N	132000	0	3	0.00	4818027500	36296	55.28	132000	134000	131900	171600	92400	132000	132742.66	2.59	-60	417	135800	133900	132300	130400	128800	133100	129600	60	39600	500	95040	100	1	12003172	15844	34.99	5.41	12	0.30	3772.00	24421.00	187500	20230306	-29.60	81200	20220728	62.56	187500	-29.60	20230306	95900	37.64	20230103	187500	-29.60	20230306	81200	62.56	20220728	3.26	Y	365340	500	60 억		311196	N	N	7500	N	00	N
104	20230713	101054	57	100.00	KSQ150		화학	N	N	N	N		N	132800	800	2	0.61	3094458200	23254	35.42	132000	134000	132000	171600	92400	132000	133072.08	2.59	-60	5058	135800	133900	132300	130400	128800	133100	129600	60	39600	500	95040	100	1	12003172	15940	35.21	5.44	12	0.19	3772.00	24421.00	187500	20230306	-29.17	81200	20220728	63.55	187500	-29.17	20230306	95900	38.48	20230103	187500	-29.17	20230306	81200	63.55	20220728	3.26	Y	365340	500	60 억		311196	N	N	7500	N	00	N
105	20230713	091057	57	100.00	KSQ150		화학	N	N	N	N		N	132900	900	2	0.68	641982300	4828	7.35	132000	134000	132000	171600	92400	132000	132970.65	2.59	-60	153	135800	133900	132300	130400	128800	133100	129600	60	39600	500	95040	100	1	12003172	15952	35.23	5.44	12	0.04	3772.00	24421.00	187500	20230306	-29.12	81200	20220728	63.67	187500	-29.12	20230306	95900	38.58	20230103	187500	-29.12	20230306	81200	63.67	20220728	3.26	Y	365340	500	60 억		311196	N	N	7500	N	00	N
106	20230712	161053	57	100.00	KSQ150		화학	N	N	N	N		N	132000	-900	5	-0.68	8592341900	65112	105.75	134200	134200	130700	172700	93100	132900	131961.20	2.55	-90	1325	135500	134200	132100	130800	128700	134850	131450	60	39800	500	95680	100	1	12003172	15844	34.99	5.41	12	0.54	3772.00	24421.00	187500	20230306	-29.60	81200	20220728	62.56	187500	-29.60	20230306	95900	37.64	20230103	187500	-29.60	20230306	81200	62.56	20220728	3.28	Y	365340	500	60 억		305662	N	N	7500	N	00	N
107	20230712	151044	57	100.00	KSQ150		화학	N	N	N	N		N	131800	-1100	5	-0.83	8008184200	60685	98.56	134200	134200	130700	172700	93100	132900	131962.01	2.55	-90	1706	135500	134200	132100	130800	128700	134850	131450	60	39800	500	95680	100	1	12003172	15820	34.94	5.40	12	0.51	3772.00	24421.00	187500	20230306	-29.71	81200	20220728	62.32	187500	-29.71	20230306	95900	37.43	20230103	187500	-29.71	20230306	81200	62.32	20220728	3.28	Y	365340	500	60 억		305662	N	N	2468	N	00	N
108	20230712	141041	57	100.00	KSQ150		화학	N	N	N	N		N	132000	-900	5	-0.68	6293813700	47662	77.41	134200	134200	130700	172700	93100	132900	132049.66	2.55	-90	604	135500	134200	132100	130800	128700	134850	131450	60	39800	500	95680	100	1	12003172	15844	34.99	5.41	12	0.40	3772.00	24421.00	187500	20230306	-29.60	81200	20220728	62.56	187500	-29.60	20230306	95900	37.64	20230103	187500	-29.60	20230306	81200	62.56	20220728	3.28	Y	365340	500	60 억		305662	N	N	2468	N	00	N
109	20230712	131043	57	100.00	KSQ150		화학	N	N	N	N		N	133300	400	2	0.30	5344990500	40522	65.81	134200	134200	130700	172700	93100	132900	131901.60	2.55	-90	1731	135500	134200	132100	130800	128700	134850	131450	60	39800	500	95680	100	1	12003172	16000	35.34	5.46	12	0.34	3772.00	24421.00	187500	20230306	-28.91	81200	20220728	64.16	187500	-28.91	20230306	95900	39.00	20230103	187500	-28.91	20230306	81200	64.16	20220728	3.28	Y	365340	500	60 억		305662	N	N	2468	N	00	N
110	20230712	121049	57	100.00	KSQ150		화학	N	N	N	N		N	132500	-400	5	-0.30	4767754500	36176	58.75	134200	134200	130700	172700	93100	132900	131791.03	2.55	-90	82	135500	134200	132100	130800	128700	134850	131450	60	39800	500	95680	100	1	12003172	15904	35.13	5.43	12	0.30	3772.00	24421.00	187500	20230306	-29.33	81200	20220728	63.18	187500	-29.33	20230306	95900	38.16	20230103	187500	-29.33	20230306	81200	63.18	20220728	3.28	Y	365340	500	60 억		305662	N	N	2468	N	00	N
111	20230712	111048	57	100.00	KSQ150		화학	N	N	N	N		N	132400	-500	5	-0.38	4328056200	32859	53.37	134200	134200	130700	172700	93100	132900	131713.33	2.55	-90	-76	135500	134200	132100	130800	128700	134850	131450	60	39800	500	95680	100	1	12003172	15892	35.10	5.42	12	0.27	3772.00	24421.00	187500	20230306	-29.39	81200	20220728	63.05	187500	-29.39	20230306	95900	38.06	20230103	187500	-29.39	20230306	81200	63.05	20220728	3.28	Y	365340	500	60 억		305662	N	N	2468	N	00	N
112	20230712	101048	57	100.00	KSQ150		화학	N	N	N	N		N	131500	-1400	5	-1.05	2972695000	22550	36.62	134200	134200	130800	172700	93100	132900	131823.30	2.55	-90	-1829	135500	134200	132100	130800	128700	134850	131450	60	39800	500	95680	100	1	12003172	15784	34.86	5.38	12	0.19	3772.00	24421.00	187500	20230306	-29.87	81200	20220728	61.95	187500	-29.87	20230306	95900	37.12	20230103	187500	-29.87	20230306	81200	61.95	20220728	3.28	Y	365340	500	60 억		305662	N	N	2468	N	00	N
113	20230712	091050	57	100.00	KSQ150		화학	N	N	N	N		N	132600	-300	5	-0.23	722308600	5421	8.80	134200	134200	132600	172700	93100	132900	133247.43	2.55	-90	-2035	135500	134200	132100	130800	128700	134850	131450	60	39800	500	95680	100	1	12003172	15916	35.15	5.43	12	0.05	3772.00	24421.00	187500	20230306	-29.28	81200	20220728	63.30	187500	-29.28	20230306	95900	38.27	20230103	187500	-29.28	20230306	81200	63.30	20220728	3.28	Y	365340	500	60 억		305662	N	N	2468	N	00	N
114	20230711	161035	57	100.00	KSQ150		화학	N	N	N	N		N	132900	2800	2	2.15	8086894100	61069	56.14	130000	133400	130000	169100	91100	130100	132422.58	2.42	-84	15790	135900	133000	129500	126600	123100	131250	124850	60	39000	500	93670	100	1	12003172	15952	35.23	5.44	12	0.51	3772.00	24421.00	187500	20230306	-29.12	81200	20220728	63.67	187500	-29.12	20230306	95900	38.58	20230103	187500	-29.12	20230306	81200	63.67	20220728	3.35	Y	365340	500	60 억		290358	N	N	2468	N	00	N
115	20230711	151031	57	100.00	KSQ150		화학	N	N	N	N		N	133400	3300	2	2.54	7457313500	56338	51.79	130000	133400	130000	169100	91100	130100	132368.31	2.42	-84	14689	135900	133000	129500	126600	123100	131250	124850	60	39000	500	93670	100	1	12003172	16012	35.37	5.46	12	0.47	3772.00	24421.00	187500	20230306	-28.85	81200	20220728	64.29	187500	-28.85	20230306	95900	39.10	20230103	187500	-28.85	20230306	81200	64.29	20220728	3.35	Y	365340	500	60 억		290358	N	N	11774	N	00	N
116	20230711	141023	57	100.00	KSQ150		화학	N	N	N	N		N	132400	2300	2	1.77	6433574300	48627	44.70	130000	133300	130000	169100	91100	130100	132305.61	2.42	-84	13176	135900	133000	129500	126600	123100	131250	124850	60	39000	500	93670	100	1	12003172	15892	35.10	5.42	12	0.41	3772.00	24421.00	187500	20230306	-29.39	81200	20220728	63.05	187500	-29.39	20230306	95900	38.06	20230103	187500	-29.39	20230306	81200	63.05	20220728	3.35	Y	365340	500	60 억		290358	N	N	11774	N	00	N
117	20230711	131013	57	100.00	KSQ150		화학	N	N	N	N		N	132700	2600	2	2.00	5165094800	39081	35.93	130000	132900	130000	169100	91100	130100	132165.05	2.42	-84	8293	135900	133000	129500	126600	123100	131250	124850	60	39000	500	93670	100	1	12003172	15928	35.18	5.43	12	0.33	3772.00	24421.00	187500	20230306	-29.23	81200	20220728	63.42	187500	-29.23	20230306	95900	38.37	20230103	187500	-29.23	20230306	81200	63.42	20220728	3.35	Y	365340	500	60 억		290358	N	N	11774	N	00	N
118	20230711	121036	57	100.00	KSQ150		화학	N	N	N	N		N	132800	2700	2	2.08	4443725500	33640	30.93	130000	132900	130000	169100	91100	130100	132097.84	2.42	-84	6954	135900	133000	129500	126600	123100	131250	124850	60	39000	500	93670	100	1	12003172	15940	35.21	5.44	12	0.28	3772.00	24421.00	187500	20230306	-29.17	81200	20220728	63.55	187500	-29.17	20230306	95900	38.48	20230103	187500	-29.17	20230306	81200	63.55	20220728	3.35	Y	365340	500	60 억		290358	N	N	11774	N	00	N
119	20230711	111041	57	100.00	KSQ150		화학	N	N	N	N		N	132100	2000	2	1.54	3696281500	28002	25.74	130000	132900	130000	169100	91100	130100	132002.19	2.42	-84	6150	135900	133000	129500	126600	123100	131250	124850	60	39000	500	93670	100	1	12003172	15856	35.02	5.41	12	0.23	3772.00	24421.00	187500	20230306	-29.55	81200	20220728	62.68	187500	-29.55	20230306	95900	37.75	20230103	187500	-29.55	20230306	81200	62.68	20220728	3.35	Y	365340	500	60 억		290358	N	N	11774	N	00	N
120	20230711	101039	57	100.00	KSQ150		화학	N	N	N	N		N	132900	2800	2	2.15	2962216200	22458	20.65	130000	132900	130000	169100	91100	130100	131902.11	2.42	-84	6506	135900	133000	129500	126600	123100	131250	124850	60	39000	500	93670	100	1	12003172	15952	35.23	5.44	12	0.19	3772.00	24421.00	187500	20230306	-29.12	81200	20220728	63.67	187500	-29.12	20230306	95900	38.58	20230103	187500	-29.12	20230306	81200	63.67	20220728	3.35	Y	365340	500	60 억		290358	N	N	11774	N	00	N
121	20230711	091034	57	100.00	KSQ150		화학	N	N	N	N		N	131300	1200	2	0.92	654870400	5012	4.61	130000	131500	130000	169100	91100	130100	130663.08	2.42	-84	1110	135900	133000	129500	126600	123100	131250	124850	60	39000	500	93670	100	1	12003172	15760	34.81	5.38	12	0.04	3772.00	24421.00	187500	20230306	-29.97	81200	20220728	61.70	187500	-29.97	20230306	95900	36.91	20230103	187500	-29.97	20230306	81200	61.70	20220728	3.35	Y	365340	500	60 억		290358	N	N	11774	N	00	N
122	20230710	161026	57	100.00	KSQ150		화학	N	N	N	N		N	130100	-1500	5	-1.14	14035165700	108337	122.18	130800	132400	126000	171000	92200	131600	129549.73	2.27	-112	12971	134600	133100	132300	130800	130000	132700	130400	60	39400	500	94750	100	1	12003172	15616	34.49	5.33	12	0.90	3772.00	24421.00	187500	20230306	-30.61	81200	20220728	60.22	187500	-30.61	20230306	95900	35.66	20230103	187500	-30.61	20230306	81200	60.22	20220728	3.32	Y	365340	500	60 억		271942	N	N	11774	N	00	N
123	20230710	151030	57	100.00	KSQ150		화학	N	N	N	N		N	130200	-1400	5	-1.06	13458066200	103901	117.17	130800	132400	126000	171000	92200	131600	129527.68	2.27	-112	11731	134600	133100	132300	130800	130000	132700	130400	60	39400	500	94750	100	1	12003172	15628	34.52	5.33	12	0.87	3772.00	24421.00	187500	20230306	-30.56	81200	20220728	60.34	187500	-30.56	20230306	95900	35.77	20230103	187500	-30.56	20230306	81200	60.34	20220728	3.32	Y	365340	500	60 억		271942	N	N	17537	N	00	N
124	20230710	141017	57	100.00	KSQ150		화학	N	N	N	N		N	131600	0	3	0.00	12462973200	96300	108.60	130800	132400	126000	171000	92200	131600	129418.09	2.27	-112	11813	134600	133100	132300	130800	130000	132700	130400	60	39400	500	94750	100	1	12003172	15796	34.89	5.39	12	0.80	3772.00	24421.00	187500	20230306	-29.81	81200	20220728	62.07	187500	-29.81	20230306	95900	37.23	20230103	187500	-29.81	20230306	81200	62.07	20220728	3.32	Y	365340	500	60 억		271942	N	N	17537	N	00	N
125	20230710	131006	57	100.00	KSQ150		화학	N	N	N	N		N	131800	200	2	0.15	11469580900	88767	100.11	130800	132400	126000	171000	92200	131600	129209.83	2.27	-112	11738	134600	133100	132300	130800	130000	132700	130400	60	39400	500	94750	100	1	12003172	15820	34.94	5.40	12	0.74	3772.00	24421.00	187500	20230306	-29.71	81200	20220728	62.32	187500	-29.71	20230306	95900	37.43	20230103	187500	-29.71	20230306	81200	62.32	20220728	3.32	Y	365340	500	60 억		271942	N	N	17537	N	00	N
126	20230710	121035	57	100.00	KSQ150		화학	N	N	N	N		N	131900	300	2	0.23	10539823000	81696	92.13	130800	132400	126000	171000	92200	131600	129012.56	2.27	-112	11315	134600	133100	132300	130800	130000	132700	130400	60	39400	500	94750	100	1	12003172	15832	34.97	5.40	12	0.68	3772.00	24421.00	187500	20230306	-29.65	81200	20220728	62.44	187500	-29.65	20230306	95900	37.54	20230103	187500	-29.65	20230306	81200	62.44	20220728	3.32	Y	365340	500	60 억		271942	N	N	17537	N	00	N
127	20230710	111030	57	100.00	KSQ150		화학	N	N	N	N		N	131200	-400	5	-0.30	9069176700	70542	79.55	130800	131300	126000	171000	92200	131600	128564.00	2.27	-112	9192	134600	133100	132300	130800	130000	132700	130400	60	39400	500	94750	100	1	12003172	15748	34.78	5.37	12	0.59	3772.00	24421.00	187500	20230306	-30.03	81200	20220728	61.58	187500	-30.03	20230306	95900	36.81	20230103	187500	-30.03	20230306	81200	61.58	20220728	3.32	Y	365340	500	60 억		271942	N	N	17537	N	00	N
128	20230710	101031	57	100.00	KSQ150		화학	N	N	N	N		N	129500	-2100	5	-1.60	7341233000	57272	64.59	130800	131300	126000	171000	92200	131600	128181.59	2.27	-112	3774	134600	133100	132300	130800	130000	132700	130400	60	39400	500	94750	100	1	12003172	15544	34.33	5.30	12	0.48	3772.00	24421.00	187500	20230306	-30.93	81200	20220728	59.48	187500	-30.93	20230306	95900	35.04	20230103	187500	-30.93	20230306	81200	59.48	20220728	3.32	Y	365340	500	60 억		271942	N	N	17537	N	00	N
129	20230710	091022	57	100.00	KSQ150		화학	N	N	N	N		N	129200	-2400	5	-1.82	1619221000	12449	14.04	130800	131300	128800	171000	92200	131600	130067.74	2.27	-112	-860	134600	133100	132300	130800	130000	132700	130400	60	39400	500	94750	100	1	12003172	15508	34.25	5.29	12	0.10	3772.00	24421.00	187500	20230306	-31.09	81200	20220728	59.11	187500	-31.09	20230306	95900	34.72	20230103	187500	-31.09	20230306	81200	59.11	20220728	3.32	Y	365340	500	60 억		271942	N	N	17537	N	00	N
130	20230707	161019	57	100.00	KSQ150		화학	N	N	N	N		N	131600	-2600	5	-1.94	11641662500	88230	117.80	133800	133800	131500	174400	94000	134200	131947.77	2.38	114	-14028	138600	136400	135300	133100	132000	135850	132550	60	40200	500	96620	100	1	12003172	15796	34.89	5.39	12	0.74	3772.00	24421.00	187500	20230306	-29.81	81200	20220728	62.07	187500	-29.81	20230306	95900	37.23	20230103	187500	-29.81	20230306	81200	62.07	20220728	3.31	Y	365340	500	60 억		285674	N	N	17537	N	00	N
131	20230707	151019	57	100.00	KSQ150		화학	N	N	N	N		N	131600	-2600	5	-1.94	10342349000	78355	104.62	133800	133800	131500	174400	94000	134200	131993.39	2.38	114	-14344	138600	136400	135300	133100	132000	135850	132550	60	40200	500	96620	100	1	12003172	15796	34.89	5.39	12	0.65	3772.00	24421.00	187500	20230306	-29.81	81200	20220728	62.07	187500	-29.81	20230306	95900	37.23	20230103	187500	-29.81	20230306	81200	62.07	20220728	3.31	Y	365340	500	60 억		285674	N	N	20049	N	00	N
132	20230707	141037	57	100.00	KSQ150		화학	N	N	N	N		N	131600	-2600	5	-1.94	8912818200	67494	90.12	133800	133800	131500	174400	94000	134200	132053.39	2.38	114	-12831	138600	136400	135300	133100	132000	135850	132550	60	40200	500	96620	100	1	12003172	15796	34.89	5.39	12	0.56	3772.00	24421.00	187500	20230306	-29.81	81200	20220728	62.07	187500	-29.81	20230306	95900	37.23	20230103	187500	-29.81	20230306	81200	62.07	20220728	3.31	Y	365340	500	60 억		285674	N	N	20049	N	00	N
133	20230707	131026	57	100.00	KSQ150		화학	N	N	N	N		N	131700	-2500	5	-1.86	8036636300	60837	81.23	133800	133800	131500	174400	94000	134200	132101.02	2.38	114	-12130	138600	136400	135300	133100	132000	135850	132550	60	40200	500	96620	100	1	12003172	15808	34.92	5.39	12	0.51	3772.00	24421.00	187500	20230306	-29.76	81200	20220728	62.19	187500	-29.76	20230306	95900	37.33	20230103	187500	-29.76	20230306	81200	62.19	20220728	3.31	Y	365340	500	60 억		285674	N	N	20049	N	00	N
134	20230707	121029	57	100.00	KSQ150		화학	N	N	N	N		N	131600	-2600	5	-1.94	7295740400	55214	73.72	133800	133800	131500	174400	94000	134200	132135.59	2.38	114	-10900	138600	136400	135300	133100	132000	135850	132550	60	40200	500	96620	100	1	12003172	15796	34.89	5.39	12	0.46	3772.00	24421.00	187500	20230306	-29.81	81200	20220728	62.07	187500	-29.81	20230306	95900	37.23	20230103	187500	-29.81	20230306	81200	62.07	20220728	3.31	Y	365340	500	60 억		285674	N	N	20049	N	00	N
135	20230707	111036	57	100.00	KSQ150		화학	N	N	N	N		N	131800	-2400	5	-1.79	5893951300	44566	59.50	133800	133800	131600	174400	94000	134200	132252.06	2.38	114	-8710	138600	136400	135300	133100	132000	135850	132550	60	40200	500	96620	100	1	12003172	15820	34.94	5.40	12	0.37	3772.00	24421.00	187500	20230306	-29.71	81200	20220728	62.32	187500	-29.71	20230306	95900	37.43	20230103	187500	-29.71	20230306	81200	62.32	20220728	3.31	Y	365340	500	60 억		285674	N	N	20049	N	00	N
136	20230707	101018	57	100.00	KSQ150		화학	N	N	N	N		N	132100	-2100	5	-1.56	4402661900	33269	44.42	133800	133800	131600	174400	94000	134200	132335.10	2.38	114	-6283	138600	136400	135300	133100	132000	135850	132550	60	40200	500	96620	100	1	12003172	15856	35.02	5.41	12	0.28	3772.00	24421.00	187500	20230306	-29.55	81200	20220728	62.68	187500	-29.55	20230306	95900	37.75	20230103	187500	-29.55	20230306	81200	62.68	20220728	3.31	Y	365340	500	60 억		285674	N	N	20049	N	00	N
137	20230707	091021	57	100.00	KSQ150		화학	N	N	N	N		N	133200	-1000	5	-0.75	883982300	6651	8.88	133800	133800	132500	174400	94000	134200	132909.10	2.38	114	736	138600	136400	135300	133100	132000	135850	132550	60	40200	500	96620	100	1	12003172	15988	35.31	5.45	12	0.06	3772.00	24421.00	187500	20230306	-28.96	81200	20220728	64.04	187500	-28.96	20230306	95900	38.89	20230103	187500	-28.96	20230306	81200	64.04	20220728	3.31	Y	365340	500	60 억		285674	N	N	20049	N	00	N
138	20230706	161021	57	100.00	KSQ150		화학	N	N	N	N		N	134200	-2700	5	-1.97	10036981100	74210	59.51	137300	137500	134200	177900	95900	136900	135260.49	2.55	184	-18730	140633	138766	135933	134066	131233	139700	135000	60	41000	500	98560	100	1	12003172	16108	35.58	5.50	12	0.62	3772.00	24421.00	187500	20230306	-28.43	81200	20220728	65.27	187500	-28.43	20230306	95900	39.94	20230103	187500	-28.43	20230306	81200	65.27	20220728	3.32	Y	365340	500	60 억		306035	N	N	20049	N	00	N
139	20230706	151021	57	100.00	KSQ150		화학	N	N	N	N		N	134300	-2600	5	-1.90	9188110200	67887	54.44	137300	137500	134200	177900	95900	136900	135344.18	2.55	184	-17507	140633	138766	135933	134066	131233	139700	135000	60	41000	500	98560	100	1	12003172	16120	35.60	5.50	12	0.57	3772.00	24421.00	187500	20230306	-28.37	81200	20220728	65.39	187500	-28.37	20230306	95900	40.04	20230103	187500	-28.37	20230306	81200	65.39	20220728	3.32	Y	365340	500	60 억		306035	N	N	11958	N	00	N
140	20230706	141022	57	100.00	KSQ150		화학	N	N	N	N		N	134500	-2400	5	-1.75	7939587100	58595	46.99	137300	137500	134300	177900	95900	136900	135499.40	2.55	184	-14949	140633	138766	135933	134066	131233	139700	135000	60	41000	500	98560	100	1	12003172	16144	35.66	5.51	12	0.49	3772.00	24421.00	187500	20230306	-28.27	81200	20220728	65.64	187500	-28.27	20230306	95900	40.25	20230103	187500	-28.27	20230306	81200	65.64	20220728	3.32	Y	365340	500	60 억		306035	N	N	11958	N	00	N
141	20230706	131018	57	100.00	KSQ150		화학	N	N	N	N		N	134800	-2100	5	-1.53	6781156800	49985	40.08	137300	137500	134800	177900	95900	136900	135663.84	2.55	184	-12039	140633	138766	135933	134066	131233	139700	135000	60	41000	500	98560	100	1	12003172	16180	35.74	5.52	12	0.42	3772.00	24421.00	187500	20230306	-28.11	81200	20220728	66.01	187500	-28.11	20230306	95900	40.56	20230103	187500	-28.11	20230306	81200	66.01	20220728	3.32	Y	365340	500	60 억		306035	N	N	11958	N	00	N
142	20230706	120947	57	100.00	KSQ150		화학	N	N	N	N		N	136300	-600	5	-0.44	5469930800	40301	32.32	137300	137500	135000	177900	95900	136900	135726.92	2.55	184	-7587	140633	138766	135933	134066	131233	139700	135000	60	41000	500	98560	100	1	12003172	16360	36.13	5.58	12	0.34	3772.00	24421.00	187500	20230306	-27.31	81200	20220728	67.86	187500	-27.31	20230306	95900	42.13	20230103	187500	-27.31	20230306	81200	67.86	20220728	3.32	Y	365340	500	60 억		306035	N	N	11958	N	00	N
143	20230706	111025	57	100.00	KSQ150		화학	N	N	N	N		N	136700	-200	5	-0.15	4851245500	35762	28.68	137300	137500	135000	177900	95900	136900	135653.64	2.55	184	-6968	140633	138766	135933	134066	131233	139700	135000	60	41000	500	98560	100	1	12003172	16408	36.24	5.60	12	0.30	3772.00	24421.00	187500	20230306	-27.09	81200	20220728	68.35	187500	-27.09	20230306	95900	42.54	20230103	187500	-27.09	20230306	81200	68.35	20220728	3.32	Y	365340	500	60 억		306035	N	N	11958	N	00	N
144	20230706	101021	57	100.00	KSQ150		화학	N	N	N	N		N	135400	-1500	5	-1.10	3714208600	27399	21.97	137300	137500	135000	177900	95900	136900	135560.01	2.55	184	-6904	140633	138766	135933	134066	131233	139700	135000	60	41000	500	98560	100	1	12003172	16252	35.90	5.54	12	0.23	3772.00	24421.00	187500	20230306	-27.79	81200	20220728	66.75	187500	-27.79	20230306	95900	41.19	20230103	187500	-27.79	20230306	81200	66.75	20220728	3.32	Y	365340	500	60 억		306035	N	N	11958	N	00	N
145	20230706	091020	57	100.00	KSQ150		화학	N	N	N	N		N	136000	-900	5	-0.66	1294680800	9510	7.63	137300	137500	135000	177900	95900	136900	136138.89	2.55	184	-3154	140633	138766	135933	134066	131233	139700	135000	60	41000	500	98560	100	1	12003172	16324	36.06	5.57	12	0.08	3772.00	24421.00	187500	20230306	-27.47	81200	20220728	67.49	187500	-27.47	20230306	95900	41.81	20230103	187500	-27.47	20230306	81200	67.49	20220728	3.32	Y	365340	500	60 억		306035	N	N	11958	N	00	N
146	20230705	161015	57	100.00	KSQ150		화학	N	N	N	N		N	136900	2000	2	1.48	16837190400	124229	133.65	134400	137800	133100	175300	94500	134900	135525.78	2.48	-119	8778	138100	136500	135100	133500	132100	135800	132800	60	40400	500	97120	100	1	12003172	16432	36.29	5.61	12	1.03	3772.00	24421.00	187500	20230306	-26.99	81200	20220728	68.60	187500	-26.99	20230306	95900	42.75	20230103	187500	-26.99	20230306	81200	68.60	20220728	3.33	Y	365340	500	60 억		297143	N	N	11958	N	00	N
147	20230705	151011	57	100.00	KSQ150		화학	N	N	N	N		N	136600	1700	2	1.26	16214517800	119679	128.76	134400	137800	133100	175300	94500	134900	135483.40	2.48	-119	8899	138100	136500	135100	133500	132100	135800	132800	60	40400	500	97120	100	1	12003172	16396	36.21	5.59	12	1.00	3772.00	24421.00	187500	20230306	-27.15	81200	20220728	68.23	187500	-27.15	20230306	95900	42.44	20230103	187500	-27.15	20230306	81200	68.23	20220728	3.33	Y	365340	500	60 억		297143	N	N	12584	N	00	N
148	20230705	141000	57	100.00	KSQ150		화학	N	N	N	N		N	136800	1900	2	1.41	14812282500	109423	117.72	134400	137800	133100	175300	94500	134900	135367.18	2.48	-119	8073	138100	136500	135100	133500	132100	135800	132800	60	40400	500	97120	100	1	12003172	16420	36.27	5.60	12	0.91	3772.00	24421.00	187500	20230306	-27.04	81200	20220728	68.47	187500	-27.04	20230306	95900	42.65	20230103	187500	-27.04	20230306	81200	68.47	20220728	3.33	Y	365340	500	60 억		297143	N	N	12584	N	00	N
149	20230705	131003	57	100.00	KSQ150		화학	N	N	N	N		N	136600	1700	2	1.26	13353590000	98787	106.28	134400	137800	133100	175300	94500	134900	135175.58	2.48	-119	6488	138100	136500	135100	133500	132100	135800	132800	60	40400	500	97120	100	1	12003172	16396	36.21	5.59	12	0.82	3772.00	24421.00	187500	20230306	-27.15	81200	20220728	68.23	187500	-27.15	20230306	95900	42.44	20230103	187500	-27.15	20230306	81200	68.23	20220728	3.33	Y	365340	500	60 억		297143	N	N	12584	N	00	N
150	20230705	121001	57	100.00	KSQ150		화학	N	N	N	N		N	137000	2100	2	1.56	12429712900	92025	99.00	134400	137800	133100	175300	94500	134900	135068.87	2.48	-119	6652	138100	136500	135100	133500	132100	135800	132800	60	40400	500	97120	100	1	12003172	16444	36.32	5.61	12	0.77	3772.00	24421.00	187500	20230306	-26.93	81200	20220728	68.72	187500	-26.93	20230306	95900	42.86	20230103	187500	-26.93	20230306	81200	68.72	20220728	3.33	Y	365340	500	60 억		297143	N	N	12584	N	00	N
151	20230705	111012	57	100.00	KSQ150		화학	N	N	N	N		N	137500	2600	2	1.93	9779636200	72712	78.23	134400	137500	133100	175300	94500	134900	134498.24	2.48	-119	9840	138100	136500	135100	133500	132100	135800	132800	60	40400	500	97120	100	1	12003172	16504	36.45	5.63	12	0.61	3772.00	24421.00	187500	20230306	-26.67	81200	20220728	69.33	187500	-26.67	20230306	95900	43.38	20230103	187500	-26.67	20230306	81200	69.33	20220728	3.33	Y	365340	500	60 억		297143	N	N	12584	N	00	N
152	20230705	101004	57	100.00	KSQ150		화학	N	N	N	N		N	133500	-1400	5	-1.04	5010085500	37518	40.36	134400	134500	133100	175300	94500	134900	133538.15	2.48	-119	-1366	138100	136500	135100	133500	132100	135800	132800	60	40400	500	97120	100	1	12003172	16024	35.39	5.47	12	0.31	3772.00	24421.00	187500	20230306	-28.80	81200	20220728	64.41	187500	-28.80	20230306	95900	39.21	20230103	187500	-28.80	20230306	81200	64.41	20220728	3.33	Y	365340	500	60 억		297143	N	N	12584	N	00	N
153	20230705	091002	57	100.00	KSQ150		화학	N	N	N	N		N	133500	-1400	5	-1.04	1080384300	8064	8.68	134400	134500	133500	175300	94500	134900	133976.11	2.48	-119	-2771	138100	136500	135100	133500	132100	135800	132800	60	40400	500	97120	100	1	12003172	16024	35.39	5.47	12	0.07	3772.00	24421.00	187500	20230306	-28.80	81200	20220728	64.41	187500	-28.80	20230306	95900	39.21	20230103	187500	-28.80	20230306	81200	64.41	20220728	3.33	Y	365340	500	60 억		297143	N	N	12584	N	00	N
154	20230704	160958	57	100.00	KSQ150		화학	N	N	N	N		N	134900	-1600	5	-1.17	12466518800	92332	112.68	136700	136700	133700	177400	95600	136500	135018.50	2.53	-66	-7869	139033	137766	136733	135466	134433	138400	136100	60	40900	500	98280	100	1	12003172	16192	35.76	5.52	12	0.77	3772.00	24421.00	187500	20230306	-28.05	81200	20220728	66.13	187500	-28.05	20230306	95900	40.67	20230103	187500	-28.05	20230306	81200	66.13	20220728	3.36	Y	365340	500	60 억		303913	N	N	12584	N	00	N
155	20230704	150947	57	100.00	KSQ150		화학	N	N	N	N		N	135100	-1400	5	-1.03	11768190300	87158	106.37	136700	136700	133700	177400	95600	136500	135021.34	2.53	-66	-8804	139033	137766	136733	135466	134433	138400	136100	60	40900	500	98280	100	1	12003172	16216	35.82	5.53	12	0.73	3772.00	24421.00	187500	20230306	-27.95	81200	20220728	66.38	187500	-27.95	20230306	95900	40.88	20230103	187500	-27.95	20230306	81200	66.38	20220728	3.36	Y	365340	500	60 억		303913	N	N	8728	N	00	N
156	20230704	140951	57	100.00	KSQ150		화학	N	N	N	N		N	135000	-1500	5	-1.10	10836333000	80261	97.95	136700	136700	133700	177400	95600	136500	135013.68	2.53	-66	-9886	139033	137766	136733	135466	134433	138400	136100	60	40900	500	98280	100	1	12003172	16204	35.79	5.53	12	0.67	3772.00	24421.00	187500	20230306	-28.00	81200	20220728	66.26	187500	-28.00	20230306	95900	40.77	20230103	187500	-28.00	20230306	81200	66.26	20220728	3.36	Y	365340	500	60 억		303913	N	N	8728	N	00	N
157	20230704	130940	57	100.00	KSQ150		화학	N	N	N	N		N	134700	-1800	5	-1.32	9939809400	73612	89.84	136700	136700	133700	177400	95600	136500	135029.74	2.53	-66	-12306	139033	137766	136733	135466	134433	138400	136100	60	40900	500	98280	100	1	12003172	16168	35.71	5.52	12	0.61	3772.00	24421.00	187500	20230306	-28.16	81200	20220728	65.89	187500	-28.16	20230306	95900	40.46	20230103	187500	-28.16	20230306	81200	65.89	20220728	3.36	Y	365340	500	60 억		303913	N	N	8728	N	00	N
158	20230704	120951	57	100.00	KSQ150		화학	N	N	N	N		N	134100	-2400	5	-1.76	9165286100	67857	82.81	136700	136700	133700	177400	95600	136500	135067.66	2.53	-66	-12357	139033	137766	136733	135466	134433	138400	136100	60	40900	500	98280	100	1	12003172	16096	35.55	5.49	12	0.57	3772.00	24421.00	187500	20230306	-28.48	81200	20220728	65.15	187500	-28.48	20230306	95900	39.83	20230103	187500	-28.48	20230306	81200	65.15	20220728	3.36	Y	365340	500	60 억		303913	N	N	8728	N	00	N
159	20230704	110944	57	100.00	KSQ150		화학	N	N	N	N		N	134000	-2500	5	-1.83	8308035000	61464	75.01	136700	136700	133700	177400	95600	136500	135169.12	2.53	-66	-12357	139033	137766	136733	135466	134433	138400	136100	60	40900	500	98280	100	1	12003172	16084	35.52	5.49	12	0.51	3772.00	24421.00	187500	20230306	-28.53	81200	20220728	65.02	187500	-28.53	20230306	95900	39.73	20230103	187500	-28.53	20230306	81200	65.02	20220728	3.36	Y	365340	500	60 억		303913	N	N	8728	N	00	N
160	20230704	100939	57	100.00	KSQ150		화학	N	N	N	N		N	135400	-1100	5	-0.81	4882764200	36009	43.95	136700	136700	135000	177400	95600	136500	135598.44	2.53	-66	-2870	139033	137766	136733	135466	134433	138400	136100	60	40900	500	98280	100	1	12003172	16252	35.90	5.54	12	0.30	3772.00	24421.00	187500	20230306	-27.79	81200	20220728	66.75	187500	-27.79	20230306	95900	41.19	20230103	187500	-27.79	20230306	81200	66.75	20220728	3.36	Y	365340	500	60 억		303913	N	N	8728	N	00	N
161	20230704	090939	57	100.00	KSQ150		화학	N	N	N	N		N	135600	-900	5	-0.66	1419176300	10427	12.73	136700	136700	135500	177400	95600	136500	136105.91	2.53	-66	-2456	139033	137766	136733	135466	134433	138400	136100	60	40900	500	98280	100	1	12003172	16276	35.95	5.55	12	0.09	3772.00	24421.00	187500	20230306	-27.68	81200	20220728	67.00	187500	-27.68	20230306	95900	41.40	20230103	187500	-27.68	20230306	81200	67.00	20220728	3.36	Y	365340	500	60 억		303913	N	N	8728	N	00	N
162	20230703	160930	57	100.00	KSQ150		화학	N	N	N	N		N	136500	1500	2	1.11	11112912700	81015	109.11	135700	138000	135700	175500	94500	135000	137171.92	2.51	-166	10159	137200	136100	134100	133000	131000	136650	133550	60	40500	500	97200	100	1	12003172	16384	36.19	5.59	12	0.67	3772.00	24421.00	187500	20230306	-27.20	81200	20220728	68.10	187500	-27.20	20230306	95900	42.34	20230103	187500	-27.20	20230306	81200	68.10	20220728	3.42	Y	365340	500	60 억		301687	N	N	8728	N	00	N
163	20230703	150939	57	100.00	KSQ150		화학	N	N	N	N		N	136500	1500	2	1.11	10117914300	73722	99.29	135700	138000	135700	175500	94500	135000	137244.32	2.51	-166	6346	137200	136100	134100	133000	131000	136650	133550	60	40500	500	97200	100	1	12003172	16384	36.19	5.59	12	0.61	3772.00	24421.00	187500	20230306	-27.20	81200	20220728	68.10	187500	-27.20	20230306	95900	42.34	20230103	187500	-27.20	20230306	81200	68.10	20220728	3.42	Y	365340	500	60 억		301687	N	N	6246	N	00	N
164	20230703	140938	57	100.00	KSQ150		화학	N	N	N	N		N	137600	2600	2	1.93	8138426200	59246	79.79	135700	138000	135700	175500	94500	135000	137366.88	2.51	-166	7213	137200	136100	134100	133000	131000	136650	133550	60	40500	500	97200	100	1	12003172	16516	36.48	5.63	12	0.49	3772.00	24421.00	187500	20230306	-26.61	81200	20220728	69.46	187500	-26.61	20230306	95900	43.48	20230103	187500	-26.61	20230306	81200	69.46	20220728	3.42	Y	365340	500	60 억		301687	N	N	6246	N	00	N
165	20230703	130932	57	100.00	KSQ150		화학	N	N	N	N		N	137700	2700	2	2.00	7061188200	51413	69.24	135700	138000	135700	175500	94500	135000	137342.69	2.51	-166	7436	137200	136100	134100	133000	131000	136650	133550	60	40500	500	97200	100	1	12003172	16528	36.51	5.64	12	0.43	3772.00	24421.00	187500	20230306	-26.56	81200	20220728	69.58	187500	-26.56	20230306	95900	43.59	20230103	187500	-26.56	20230306	81200	69.58	20220728	3.42	Y	365340	500	60 억		301687	N	N	6246	N	00	N
166	20230703	120939	57	100.00	KSQ150		화학	N	N	N	N		N	137800	2800	2	2.07	6137405400	44702	60.20	135700	138000	135700	175500	94500	135000	137296.25	2.51	-166	6712	137200	136100	134100	133000	131000	136650	133550	60	40500	500	97200	100	1	12003172	16540	36.53	5.64	12	0.37	3772.00	24421.00	187500	20230306	-26.51	81200	20220728	69.70	187500	-26.51	20230306	95900	43.69	20230103	187500	-26.51	20230306	81200	69.70	20220728	3.42	Y	365340	500	60 억		301687	N	N	6246	N	00	N
167	20230703	110933	57	100.00	KSQ150		화학	N	N	N	N		N	137600	2600	2	1.93	5464538700	39817	53.62	135700	138000	135700	175500	94500	135000	137241.63	2.51	-166	6617	137200	136100	134100	133000	131000	136650	133550	60	40500	500	97200	100	1	12003172	16516	36.48	5.63	12	0.33	3772.00	24421.00	187500	20230306	-26.61	81200	20220728	69.46	187500	-26.61	20230306	95900	43.48	20230103	187500	-26.61	20230306	81200	69.46	20220728	3.42	Y	365340	500	60 억		301687	N	N	6246	N	00	N
168	20230703	100919	57	100.00	KSQ150		화학	N	N	N	N		N	137800	2800	2	2.07	4024479100	29369	39.55	135700	137800	135700	175500	94500	135000	137031.88	2.51	-166	6827	137200	136100	134100	133000	131000	136650	133550	60	40500	500	97200	100	1	12003172	16540	36.53	5.64	12	0.24	3772.00	24421.00	187500	20230306	-26.51	81200	20220728	69.70	187500	-26.51	20230306	95900	43.69	20230103	187500	-26.51	20230306	81200	69.70	20220728	3.42	Y	365340	500	60 억		301687	N	N	6246	N	00	N
169	20230703	090929	57	100.00	KSQ150		화학	N	N	N	N		N	136400	1400	2	1.04	750179500	5501	7.41	135700	137000	135700	175500	94500	135000	136372.73	2.51	-166	-582	137200	136100	134100	133000	131000	136650	133550	60	40500	500	97200	100	1	12003172	16372	36.16	5.59	12	0.05	3772.00	24421.00	187500	20230306	-27.25	81200	20220728	67.98	187500	-27.25	20230306	95900	42.23	20230103	187500	-27.25	20230306	81200	67.98	20220728	3.42	Y	365340	500	60 억		301687	N	N	6246	N	00	N