KissMeData/281740/price/prices-20240601.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	20240628	161129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	1140	2	6.03	19046678280	961464	137.05	19060	20300	18960	24550	13240	18910	19809.86	6.28	0	45727	19743	19326	18863	18446	17983	19535	18655	66	5640	100	13610	50	1	65730548	13179	54.63	12.00	12	1.46	367.00	1671.00	33100	20240311	-39.43	10700	20231113	87.38	33100	-39.43	20240311	14570	37.61	20240201	33100	-39.43	20240311	10700	87.38	20231113	1.68	N	281740	100	65 억		4130087	N	N	1068	N	00	N
3	20240628	151142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	1090	2	5.76	18491888580	933776	133.10	19060	20300	18960	24550	13240	18910	19803.39	6.28	0	49371	19743	19326	18863	18446	17983	19535	18655	66	5640	100	13610	50	1	65730548	13146	54.50	11.97	12	1.42	367.00	1671.00	33100	20240311	-39.58	10700	20231113	86.92	33100	-39.58	20240311	14570	37.27	20240201	33100	-39.58	20240311	10700	86.92	20231113	1.68	N	281740	100	65 억		4130087	N	N	480	N	00	N
4	20240628	141142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19990	1080	2	5.71	17109768020	864847	123.28	19060	20300	18960	24550	13240	18910	19783.63	6.28	0	51045	19743	19326	18863	18446	17983	19535	18655	66	5640	100	13610	10	1	65730548	13140	54.47	11.96	12	1.32	367.00	1671.00	33100	20240311	-39.61	10700	20231113	86.82	33100	-39.61	20240311	14570	37.20	20240201	33100	-39.61	20240311	10700	86.82	20231113	1.68	N	281740	100	65 억		4130087	N	N	480	N	00	N
5	20240628	131140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	1140	2	6.03	16055931430	812279	115.79	19060	20300	18960	24550	13240	18910	19766.58	6.28	0	57512	19743	19326	18863	18446	17983	19535	18655	66	5640	100	13610	50	1	65730548	13179	54.63	12.00	12	1.24	367.00	1671.00	33100	20240311	-39.43	10700	20231113	87.38	33100	-39.43	20240311	14570	37.61	20240201	33100	-39.43	20240311	10700	87.38	20231113	1.68	N	281740	100	65 억		4130087	N	N	480	N	00	N
6	20240628	121137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	1140	2	6.03	14563771340	737694	105.15	19060	20300	18960	24550	13240	18910	19742.35	6.28	0	68131	19743	19326	18863	18446	17983	19535	18655	66	5640	100	13610	50	1	65730548	13179	54.63	12.00	12	1.12	367.00	1671.00	33100	20240311	-39.43	10700	20231113	87.38	33100	-39.43	20240311	14570	37.61	20240201	33100	-39.43	20240311	10700	87.38	20231113	1.68	N	281740	100	65 억		4130087	N	N	480	N	00	N
7	20240628	111119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19850	940	2	4.97	10646376830	542726	77.36	19060	19980	18960	24550	13240	18910	19616.55	6.28	0	15472	19743	19326	18863	18446	17983	19535	18655	66	5640	100	13610	10	1	65730548	13048	54.09	11.88	12	0.83	367.00	1671.00	33100	20240311	-40.03	10700	20231113	85.51	33100	-40.03	20240311	14570	36.24	20240201	33100	-40.03	20240311	10700	85.51	20231113	1.68	N	281740	100	65 억		4130087	N	N	480	N	00	N
8	20240628	101116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19640	730	2	3.86	9181598230	468588	66.79	19060	19980	18960	24550	13240	18910	19594.25	6.28	0	20984	19743	19326	18863	18446	17983	19535	18655	66	5640	100	13610	10	1	65730548	12909	53.51	11.75	12	0.71	367.00	1671.00	33100	20240311	-40.66	10700	20231113	83.55	33100	-40.66	20240311	14570	34.80	20240201	33100	-40.66	20240311	10700	83.55	20231113	1.68	N	281740	100	65 억		4130087	N	N	480	N	00	N
9	20240628	091119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19170	260	2	1.37	886995660	46508	6.63	19060	19270	18960	24550	13240	18910	19072.07	6.28	0	-18128	19743	19326	18863	18446	17983	19535	18655	66	5640	100	13610	10	1	65730548	12601	52.23	11.47	12	0.07	367.00	1671.00	33100	20240311	-42.08	10700	20231113	79.16	33100	-42.08	20240311	14570	31.57	20240201	33100	-42.08	20240311	10700	79.16	20231113	1.68	N	281740	100	65 억		4130087	N	N	480	N	00	N
10	20240627	161110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18910	750	2	4.13	13178495980	694155	254.86	18500	19280	18400	23600	12720	18160	18984.97	6.31	0	-23400	18813	18486	18323	17996	17833	18405	17915	66	5440	100	13070	10	1	65730548	12430	51.53	11.32	12	1.06	367.00	1671.00	33100	20240311	-42.87	10700	20231113	76.73	33100	-42.87	20240311	14570	29.79	20240201	33100	-42.87	20240311	10700	76.73	20231113	1.69	N	281740	100	65 억		4145768	N	N	480	N	00	N
11	20240627	151117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18950	790	2	4.35	12817373790	675085	247.86	18500	19280	18400	23600	12720	18160	18986.31	6.31	0	-27385	18813	18486	18323	17996	17833	18405	17915	66	5440	100	13070	10	1	65730548	12456	51.63	11.34	12	1.03	367.00	1671.00	33100	20240311	-42.75	10700	20231113	77.10	33100	-42.75	20240311	14570	30.06	20240201	33100	-42.75	20240311	10700	77.10	20231113	1.69	N	281740	100	65 억		4145768	N	N	696	N	00	N
12	20240627	141115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18870	710	2	3.91	11940618450	628817	230.87	18500	19280	18400	23600	12720	18160	18989.02	6.31	0	-16457	18813	18486	18323	17996	17833	18405	17915	66	5440	100	13070	10	1	65730548	12403	51.42	11.29	12	0.96	367.00	1671.00	33100	20240311	-42.99	10700	20231113	76.36	33100	-42.99	20240311	14570	29.51	20240201	33100	-42.99	20240311	10700	76.36	20231113	1.69	N	281740	100	65 억		4145768	N	N	696	N	00	N
13	20240627	131115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19100	940	2	5.18	10905873250	574263	210.84	18500	19280	18400	23600	12720	18160	18991.08	6.31	0	3847	18813	18486	18323	17996	17833	18405	17915	66	5440	100	13070	10	1	65730548	12555	52.04	11.43	12	0.87	367.00	1671.00	33100	20240311	-42.30	10700	20231113	78.50	33100	-42.30	20240311	14570	31.09	20240201	33100	-42.30	20240311	10700	78.50	20231113	1.69	N	281740	100	65 억		4145768	N	N	696	N	00	N
14	20240627	121117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19040	880	2	4.85	10092332960	531669	195.20	18500	19280	18400	23600	12720	18160	18982.36	6.31	0	-290	18813	18486	18323	17996	17833	18405	17915	66	5440	100	13070	10	1	65730548	12515	51.88	11.39	12	0.81	367.00	1671.00	33100	20240311	-42.48	10700	20231113	77.94	33100	-42.48	20240311	14570	30.68	20240201	33100	-42.48	20240311	10700	77.94	20231113	1.69	N	281740	100	65 억		4145768	N	N	696	N	00	N
15	20240627	111116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19030	870	2	4.79	9561808720	503831	184.98	18500	19280	18400	23600	12720	18160	18978.21	6.31	0	-271	18813	18486	18323	17996	17833	18405	17915	66	5440	100	13070	10	1	65730548	12509	51.85	11.39	12	0.77	367.00	1671.00	33100	20240311	-42.51	10700	20231113	77.85	33100	-42.51	20240311	14570	30.61	20240201	33100	-42.51	20240311	10700	77.85	20231113	1.69	N	281740	100	65 억		4145768	N	N	696	N	00	N
16	20240627	101116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18820	660	2	3.63	8281081410	436529	160.27	18500	19280	18400	23600	12720	18160	18970.29	6.31	0	5282	18813	18486	18323	17996	17833	18405	17915	66	5440	100	13070	10	1	65730548	12370	51.28	11.26	12	0.66	367.00	1671.00	33100	20240311	-43.14	10700	20231113	75.89	33100	-43.14	20240311	14570	29.17	20240201	33100	-43.14	20240311	10700	75.89	20231113	1.69	N	281740	100	65 억		4145768	N	N	696	N	00	N
17	20240627	091116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19000	840	2	4.63	3109859920	164687	60.46	18500	19280	18400	23600	12720	18160	18883.46	6.31	0	11058	18813	18486	18323	17996	17833	18405	17915	66	5440	100	13070	10	1	65730548	12489	51.77	11.37	12	0.25	367.00	1671.00	33100	20240311	-42.60	10700	20231113	77.57	33100	-42.60	20240311	14570	30.40	20240201	33100	-42.60	20240311	10700	77.57	20231113	1.69	N	281740	100	65 억		4145768	N	N	696	N	00	N
18	20240626	161111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18160	-270	5	-1.47	4879852420	266722	63.96	18430	18650	18160	23950	12910	18430	18296.34	6.37	0	-34888	19490	18960	18560	18030	17630	19225	18295	66	5520	100	13260	10	1	65730548	11937	49.48	10.87	12	0.41	367.00	1671.00	33100	20240311	-45.14	10700	20231113	69.72	33100	-45.14	20240311	14570	24.64	20240201	33100	-45.14	20240311	10700	69.72	20231113	1.71	N	281740	100	65 억		4186558	N	N	696	N	00	N
19	20240626	151116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18170	-260	5	-1.41	4480255340	244724	58.68	18430	18650	18160	23950	12910	18430	18307.38	6.37	0	-32497	19490	18960	18560	18030	17630	19225	18295	66	5520	100	13260	10	1	65730548	11943	49.51	10.87	12	0.37	367.00	1671.00	33100	20240311	-45.11	10700	20231113	69.81	33100	-45.11	20240311	14570	24.71	20240201	33100	-45.11	20240311	10700	69.81	20231113	1.71	N	281740	100	65 억		4186558	N	N	566	N	00	N
20	20240626	141112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18250	-180	5	-0.98	3742154720	204144	48.95	18430	18650	18180	23950	12910	18430	18330.96	6.37	0	-21428	19490	18960	18560	18030	17630	19225	18295	66	5520	100	13260	10	1	65730548	11996	49.73	10.92	12	0.31	367.00	1671.00	33100	20240311	-44.86	10700	20231113	70.56	33100	-44.86	20240311	14570	25.26	20240201	33100	-44.86	20240311	10700	70.56	20231113	1.71	N	281740	100	65 억		4186558	N	N	566	N	00	N
21	20240626	131114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18300	-130	5	-0.71	3487771870	190218	45.61	18430	18650	18180	23950	12910	18430	18335.66	6.37	0	-21635	19490	18960	18560	18030	17630	19225	18295	66	5520	100	13260	10	1	65730548	12029	49.86	10.95	12	0.29	367.00	1671.00	33100	20240311	-44.71	10700	20231113	71.03	33100	-44.71	20240311	14570	25.60	20240201	33100	-44.71	20240311	10700	71.03	20231113	1.71	N	281740	100	65 억		4186558	N	N	566	N	00	N
22	20240626	121112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18210	-220	5	-1.19	2711572010	147695	35.41	18430	18650	18200	23950	12910	18430	18359.27	6.37	0	-19568	19490	18960	18560	18030	17630	19225	18295	66	5520	100	13260	10	1	65730548	11970	49.62	10.90	12	0.22	367.00	1671.00	33100	20240311	-44.98	10700	20231113	70.19	33100	-44.98	20240311	14570	24.98	20240201	33100	-44.98	20240311	10700	70.19	20231113	1.71	N	281740	100	65 억		4186558	N	N	566	N	00	N
23	20240626	111113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18290	-140	5	-0.76	2084882310	113356	27.18	18430	18650	18280	23950	12910	18430	18392.34	6.37	0	-15956	19490	18960	18560	18030	17630	19225	18295	66	5520	100	13260	10	1	65730548	12022	49.84	10.95	12	0.17	367.00	1671.00	33100	20240311	-44.74	10700	20231113	70.93	33100	-44.74	20240311	14570	25.53	20240201	33100	-44.74	20240311	10700	70.93	20231113	1.71	N	281740	100	65 억		4186558	N	N	566	N	00	N
24	20240626	101111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18380	-50	5	-0.27	1433285120	77804	18.66	18430	18650	18280	23950	12910	18430	18421.74	6.37	0	117	19490	18960	18560	18030	17630	19225	18295	66	5520	100	13260	10	1	65730548	12081	50.08	11.00	12	0.12	367.00	1671.00	33100	20240311	-44.47	10700	20231113	71.78	33100	-44.47	20240311	14570	26.15	20240201	33100	-44.47	20240311	10700	71.78	20231113	1.71	N	281740	100	65 억		4186558	N	N	566	N	00	N
25	20240626	091115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18570	140	2	0.76	452184370	24405	5.85	18430	18650	18430	23950	12910	18430	18528.35	6.37	0	1100	19490	18960	18560	18030	17630	19225	18295	66	5520	100	13260	10	1	65730548	12206	50.60	11.11	12	0.04	367.00	1671.00	33100	20240311	-43.90	10700	20231113	73.55	33100	-43.90	20240311	14570	27.45	20240201	33100	-43.90	20240311	10700	73.55	20231113	1.71	N	281740	100	65 억		4186558	N	N	566	N	00	N
26	20240625	161110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18430	150	2	0.82	7669050350	411686	116.69	18160	19090	18160	23750	12800	18280	18630.21	6.48	7474	-81080	18533	18406	18273	18146	18013	18340	18080	66	5470	100	13160	10	1	65730548	12114	50.22	11.03	12	0.63	367.00	1671.00	33100	20240311	-44.32	10700	20231113	72.24	33100	-44.32	20240311	14570	26.49	20240201	33100	-44.32	20240311	10700	72.24	20231113	1.77	N	281740	100	65 억		4262386	N	N	566	N	00	N
27	20240625	151108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18430	150	2	0.82	7430889790	398758	113.02	18160	19090	18160	23750	12800	18280	18635.32	6.48	7474	-79112	18533	18406	18273	18146	18013	18340	18080	66	5470	100	13160	10	1	65730548	12114	50.22	11.03	12	0.61	367.00	1671.00	33100	20240311	-44.32	10700	20231113	72.24	33100	-44.32	20240311	14570	26.49	20240201	33100	-44.32	20240311	10700	72.24	20231113	1.77	N	281740	100	65 억		4262386	N	N	647	N	00	N
28	20240625	141111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18390	110	2	0.60	6612525020	354207	100.40	18160	19090	18160	23750	12800	18280	18668.82	6.48	7474	-79220	18533	18406	18273	18146	18013	18340	18080	66	5470	100	13160	10	1	65730548	12088	50.11	11.01	12	0.54	367.00	1671.00	33100	20240311	-44.44	10700	20231113	71.87	33100	-44.44	20240311	14570	26.22	20240201	33100	-44.44	20240311	10700	71.87	20231113	1.77	N	281740	100	65 억		4262386	N	N	647	N	00	N
29	20240625	131112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18450	170	2	0.93	6071372390	324747	92.05	18160	19090	18160	23750	12800	18280	18696.03	6.48	7474	-68807	18533	18406	18273	18146	18013	18340	18080	66	5470	100	13160	10	1	65730548	12127	50.27	11.04	12	0.49	367.00	1671.00	33100	20240311	-44.26	10700	20231113	72.43	33100	-44.26	20240311	14570	26.63	20240201	33100	-44.26	20240311	10700	72.43	20231113	1.77	N	281740	100	65 억		4262386	N	N	647	N	00	N
30	20240625	121114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18440	160	2	0.88	5646390240	301722	85.52	18160	19090	18160	23750	12800	18280	18714.26	6.48	7474	-65914	18533	18406	18273	18146	18013	18340	18080	66	5470	100	13160	10	1	65730548	12121	50.25	11.04	12	0.46	367.00	1671.00	33100	20240311	-44.29	10700	20231113	72.34	33100	-44.29	20240311	14570	26.56	20240201	33100	-44.29	20240311	10700	72.34	20231113	1.77	N	281740	100	65 억		4262386	N	N	647	N	00	N
31	20240625	111112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18480	200	2	1.09	5295101330	282629	80.11	18160	19090	18160	23750	12800	18280	18735.58	6.48	7474	-58829	18533	18406	18273	18146	18013	18340	18080	66	5470	100	13160	10	1	65730548	12147	50.35	11.06	12	0.43	367.00	1671.00	33100	20240311	-44.17	10700	20231113	72.71	33100	-44.17	20240311	14570	26.84	20240201	33100	-44.17	20240311	10700	72.71	20231113	1.77	N	281740	100	65 억		4262386	N	N	647	N	00	N
32	20240625	101111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18530	250	2	1.37	4753944960	253334	71.80	18160	19090	18160	23750	12800	18280	18766.02	6.48	7474	-54704	18533	18406	18273	18146	18013	18340	18080	66	5470	100	13160	10	1	65730548	12180	50.49	11.09	12	0.39	367.00	1671.00	33100	20240311	-44.02	10700	20231113	73.18	33100	-44.02	20240311	14570	27.18	20240201	33100	-44.02	20240311	10700	73.18	20231113	1.77	N	281740	100	65 억		4262386	N	N	647	N	00	N
33	20240625	091110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18910	630	2	3.45	1815300740	96940	27.48	18160	18960	18160	23750	12800	18280	18727.22	6.48	7474	-10400	18533	18406	18273	18146	18013	18340	18080	66	5470	100	13160	10	1	65730548	12430	51.53	11.32	12	0.15	367.00	1671.00	33100	20240311	-42.87	10700	20231113	76.73	33100	-42.87	20240311	14570	29.79	20240201	33100	-42.87	20240311	10700	76.73	20231113	1.77	N	281740	100	65 억		4262386	N	N	647	N	00	N
34	20240624	161110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18280	-170	5	-0.92	6401524190	351307	83.20	18310	18400	18140	23950	12920	18450	18221.93	6.30	0	99707	18976	18712	18556	18292	18136	18635	18215	66	5500	100	13280	10	1	65730548	12016	49.81	10.94	12	0.53	367.00	1671.00	33100	20240311	-44.77	10700	20231113	70.84	33100	-44.77	20240311	14570	25.46	20240201	33100	-44.77	20240311	10700	70.84	20231113	1.69	N	281740	100	65 억		4143931	N	N	647	N	00	N
35	20240624	151107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18220	-230	5	-1.25	6066120870	332938	78.85	18310	18400	18140	23950	12920	18450	18219.96	6.30	0	93573	18976	18712	18556	18292	18136	18635	18215	66	5500	100	13280	10	1	65730548	11976	49.65	10.90	12	0.51	367.00	1671.00	33100	20240311	-44.95	10700	20231113	70.28	33100	-44.95	20240311	14570	25.05	20240201	33100	-44.95	20240311	10700	70.28	20231113	1.69	N	281740	100	65 억		4143931	N	N	1910	N	00	N
36	20240624	141108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18200	-250	5	-1.36	5268758840	289119	68.47	18310	18400	18140	23950	12920	18450	18223.49	6.30	0	79046	18976	18712	18556	18292	18136	18635	18215	66	5500	100	13280	10	1	65730548	11963	49.59	10.89	12	0.44	367.00	1671.00	33100	20240311	-45.02	10700	20231113	70.09	33100	-45.02	20240311	14570	24.91	20240201	33100	-45.02	20240311	10700	70.09	20231113	1.69	N	281740	100	65 억		4143931	N	N	1910	N	00	N
37	20240624	131106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18230	-220	5	-1.19	4374537260	239989	56.83	18310	18400	18140	23950	12920	18450	18228.06	6.30	0	62226	18976	18712	18556	18292	18136	18635	18215	66	5500	100	13280	10	1	65730548	11983	49.67	10.91	12	0.37	367.00	1671.00	33100	20240311	-44.92	10700	20231113	70.37	33100	-44.92	20240311	14570	25.12	20240201	33100	-44.92	20240311	10700	70.37	20231113	1.69	N	281740	100	65 억		4143931	N	N	1910	N	00	N
38	20240624	121107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18230	-220	5	-1.19	3872668540	212485	50.32	18310	18400	18140	23950	12920	18450	18225.60	6.30	0	51593	18976	18712	18556	18292	18136	18635	18215	66	5500	100	13280	10	1	65730548	11983	49.67	10.91	12	0.32	367.00	1671.00	33100	20240311	-44.92	10700	20231113	70.37	33100	-44.92	20240311	14570	25.12	20240201	33100	-44.92	20240311	10700	70.37	20231113	1.69	N	281740	100	65 억		4143931	N	N	1910	N	00	N
39	20240624	111109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18180	-270	5	-1.46	3423335730	187776	44.47	18310	18400	18140	23950	12920	18450	18230.94	6.30	0	46689	18976	18712	18556	18292	18136	18635	18215	66	5500	100	13280	10	1	65730548	11950	49.54	10.88	12	0.29	367.00	1671.00	33100	20240311	-45.08	10700	20231113	69.91	33100	-45.08	20240311	14570	24.78	20240201	33100	-45.08	20240311	10700	69.91	20231113	1.69	N	281740	100	65 억		4143931	N	N	1910	N	00	N
40	20240624	101107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18270	-180	5	-0.98	2403440430	131762	31.20	18310	18400	18140	23950	12920	18450	18240.75	6.30	0	40325	18976	18712	18556	18292	18136	18635	18215	66	5500	100	13280	10	1	65730548	12009	49.78	10.93	12	0.20	367.00	1671.00	33100	20240311	-44.80	10700	20231113	70.75	33100	-44.80	20240311	14570	25.39	20240201	33100	-44.80	20240311	10700	70.75	20231113	1.69	N	281740	100	65 억		4143931	N	N	1910	N	00	N
41	20240624	091108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18170	-280	5	-1.52	705706660	38685	9.16	18310	18400	18140	23950	12920	18450	18242.32	6.30	0	-1092	18976	18712	18556	18292	18136	18635	18215	66	5500	100	13280	10	1	65730548	11943	49.51	10.87	12	0.06	367.00	1671.00	33100	20240311	-45.11	10700	20231113	69.81	33100	-45.11	20240311	14570	24.71	20240201	33100	-45.11	20240311	10700	69.81	20231113	1.69	N	281740	100	65 억		4143931	N	N	1910	N	00	N
42	20240621	161031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18450	-460	5	-2.43	7733819030	416749	79.62	18700	18820	18400	24550	13240	18910	18557.68	6.24	0	33878	19936	19422	19126	18612	18316	19275	18465	66	5640	100	13610	10	1	65730548	12127	50.27	11.04	12	0.63	367.00	1671.00	33100	20240311	-44.26	10700	20231113	72.43	33100	-44.26	20240311	14570	26.63	20240201	33100	-44.26	20240311	10700	72.43	20231113	1.70	N	281740	100	65 억		4103853	N	N	1910	N	00	N
43	20240621	151031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18400	-510	5	-2.70	7092745480	381989	72.98	18700	18820	18400	24550	13240	18910	18567.72	6.24	0	28016	19936	19422	19126	18612	18316	19275	18465	66	5640	100	13610	10	1	65730548	12094	50.14	11.01	12	0.58	367.00	1671.00	33100	20240311	-44.41	10700	20231113	71.96	33100	-44.41	20240311	14570	26.29	20240201	33100	-44.41	20240311	10700	71.96	20231113	1.70	N	281740	100	65 억		4103853	N	N	3106	N	00	N
44	20240621	141030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18570	-340	5	-1.80	5315189540	285870	54.61	18700	18820	18440	24550	13240	18910	18592.76	6.24	0	28236	19936	19422	19126	18612	18316	19275	18465	66	5640	100	13610	10	1	65730548	12206	50.60	11.11	12	0.43	367.00	1671.00	33100	20240311	-43.90	10700	20231113	73.55	33100	-43.90	20240311	14570	27.45	20240201	33100	-43.90	20240311	10700	73.55	20231113	1.70	N	281740	100	65 억		4103853	N	N	3106	N	00	N
45	20240621	131032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18690	-220	5	-1.16	4828539270	259731	49.62	18700	18820	18440	24550	13240	18910	18590.24	6.24	0	38953	19936	19422	19126	18612	18316	19275	18465	66	5640	100	13610	10	1	65730548	12285	50.93	11.18	12	0.40	367.00	1671.00	33100	20240311	-43.53	10700	20231113	74.67	33100	-43.53	20240311	14570	28.28	20240201	33100	-43.53	20240311	10700	74.67	20231113	1.70	N	281740	100	65 억		4103853	N	N	3106	N	00	N
46	20240621	121034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18700	-210	5	-1.11	4623373560	248747	47.52	18700	18820	18440	24550	13240	18910	18586.34	6.24	0	42662	19936	19422	19126	18612	18316	19275	18465	66	5640	100	13610	10	1	65730548	12292	50.95	11.19	12	0.38	367.00	1671.00	33100	20240311	-43.50	10700	20231113	74.77	33100	-43.50	20240311	14570	28.35	20240201	33100	-43.50	20240311	10700	74.77	20231113	1.70	N	281740	100	65 억		4103853	N	N	3106	N	00	N
47	20240621	111032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18630	-280	5	-1.48	4081985550	219752	41.98	18700	18820	18440	24550	13240	18910	18575.05	6.24	0	37834	19936	19422	19126	18612	18316	19275	18465	66	5640	100	13610	10	1	65730548	12246	50.76	11.15	12	0.33	367.00	1671.00	33100	20240311	-43.72	10700	20231113	74.11	33100	-43.72	20240311	14570	27.87	20240201	33100	-43.72	20240311	10700	74.11	20231113	1.70	N	281740	100	65 억		4103853	N	N	3106	N	00	N
48	20240621	101028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18670	-240	5	-1.27	2972730190	159983	30.56	18700	18820	18440	24550	13240	18910	18581.04	6.24	0	23553	19936	19422	19126	18612	18316	19275	18465	66	5640	100	13610	10	1	65730548	12272	50.87	11.17	12	0.24	367.00	1671.00	33100	20240311	-43.60	10700	20231113	74.49	33100	-43.60	20240311	14570	28.14	20240201	33100	-43.60	20240311	10700	74.49	20231113	1.70	N	281740	100	65 억		4103853	N	N	3106	N	00	N
49	20240621	091034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18760	-150	5	-0.79	483617260	25897	4.95	18700	18820	18600	24550	13240	18910	18672.44	6.24	0	2234	19936	19422	19126	18612	18316	19275	18465	66	5640	100	13610	10	1	65730548	12331	51.12	11.23	12	0.04	367.00	1671.00	33100	20240311	-43.32	10700	20231113	75.33	33100	-43.32	20240311	14570	28.76	20240201	33100	-43.32	20240311	10700	75.33	20231113	1.70	N	281740	100	65 억		4103853	N	N	3106	N	00	N
50	20240620	161025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18910	-700	5	-3.57	9829787280	514589	95.47	19410	19640	18830	25450	13730	19610	19102.92	6.50	0	-167810	20063	19836	19383	19156	18703	19950	19270	66	5840	100	14110	10	1	65730548	12430	51.53	11.32	12	0.78	367.00	1671.00	33100	20240311	-42.87	10700	20231113	76.73	33100	-42.87	20240311	14570	29.79	20240201	33100	-42.87	20240311	10700	76.73	20231113	1.67	N	281740	100	65 억		4271293	N	N	3106	N	00	N
51	20240620	151027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18960	-650	5	-3.31	9441576130	494083	91.66	19410	19640	18830	25450	13730	19610	19109.21	6.50	0	-169283	20063	19836	19383	19156	18703	19950	19270	66	5840	100	14110	10	1	65730548	12463	51.66	11.35	12	0.75	367.00	1671.00	33100	20240311	-42.72	10700	20231113	77.20	33100	-42.72	20240311	14570	30.13	20240201	33100	-42.72	20240311	10700	77.20	20231113	1.67	N	281740	100	65 억		4271293	N	N	6478	N	00	N
52	20240620	141027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18890	-720	5	-3.67	8274707230	432365	80.21	19410	19640	18880	25450	13730	19610	19138.16	6.50	0	-161499	20063	19836	19383	19156	18703	19950	19270	66	5840	100	14110	10	1	65730548	12417	51.47	11.30	12	0.66	367.00	1671.00	33100	20240311	-42.93	10700	20231113	76.54	33100	-42.93	20240311	14570	29.65	20240201	33100	-42.93	20240311	10700	76.54	20231113	1.67	N	281740	100	65 억		4271293	N	N	6478	N	00	N
53	20240620	131028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18960	-650	5	-3.31	6706676980	349596	64.86	19410	19640	18940	25450	13730	19610	19183.98	6.50	0	-134144	20063	19836	19383	19156	18703	19950	19270	66	5840	100	14110	10	1	65730548	12463	51.66	11.35	12	0.53	367.00	1671.00	33100	20240311	-42.72	10700	20231113	77.20	33100	-42.72	20240311	14570	30.13	20240201	33100	-42.72	20240311	10700	77.20	20231113	1.67	N	281740	100	65 억		4271293	N	N	6478	N	00	N
54	20240620	121025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19060	-550	5	-2.80	4593962710	238411	44.23	19410	19640	19060	25450	13730	19610	19268.97	6.50	0	-66444	20063	19836	19383	19156	18703	19950	19270	66	5840	100	14110	10	1	65730548	12528	51.93	11.41	12	0.36	367.00	1671.00	33100	20240311	-42.42	10700	20231113	78.13	33100	-42.42	20240311	14570	30.82	20240201	33100	-42.42	20240311	10700	78.13	20231113	1.67	N	281740	100	65 억		4271293	N	N	6478	N	00	N
55	20240620	111028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19120	-490	5	-2.50	3840565040	198932	36.91	19410	19640	19100	25450	13730	19610	19305.79	6.50	0	-49158	20063	19836	19383	19156	18703	19950	19270	66	5840	100	14110	10	1	65730548	12568	52.10	11.44	12	0.30	367.00	1671.00	33100	20240311	-42.24	10700	20231113	78.69	33100	-42.24	20240311	14570	31.23	20240201	33100	-42.24	20240311	10700	78.69	20231113	1.67	N	281740	100	65 억		4271293	N	N	6478	N	00	N
56	20240620	101029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19140	-470	5	-2.40	2975817410	153737	28.52	19410	19640	19140	25450	13730	19610	19356.41	6.50	0	-35603	20063	19836	19383	19156	18703	19950	19270	66	5840	100	14110	10	1	65730548	12581	52.15	11.45	12	0.23	367.00	1671.00	33100	20240311	-42.18	10700	20231113	78.88	33100	-42.18	20240311	14570	31.37	20240201	33100	-42.18	20240311	10700	78.88	20231113	1.67	N	281740	100	65 억		4271293	N	N	6478	N	00	N
57	20240620	091033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19350	-260	5	-1.33	587064910	30290	5.62	19410	19500	19300	25450	13730	19610	19380.86	6.50	0	-2056	20063	19836	19383	19156	18703	19950	19270	66	5840	100	14110	10	1	65730548	12719	52.72	11.58	12	0.05	367.00	1671.00	33100	20240311	-41.54	10700	20231113	80.84	33100	-41.54	20240311	14570	32.81	20240201	33100	-41.54	20240311	10700	80.84	20231113	1.67	N	281740	100	65 억		4271293	N	N	6478	N	00	N
58	20240619	161022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19610	140	2	0.72	10187117770	531228	90.23	19370	19610	18930	25300	13630	19470	19174.18	6.53	0	15018	20196	19832	19356	18992	18516	20015	19175	66	5830	100	14010	10	1	65730548	12890	53.43	11.74	12	0.81	367.00	1671.00	33100	20240311	-40.76	10700	20231113	83.27	33100	-40.76	20240311	14570	34.59	20240201	33100	-40.76	20240311	10700	83.27	20231113	1.67	N	281740	100	65 억		4291594	N	N	6473	N	00	N
59	20240619	151022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19300	-170	5	-0.87	9045996880	472892	80.32	19370	19430	18930	25300	13630	19470	19129.00	6.53	0	-18850	20196	19832	19356	18992	18516	20015	19175	66	5830	100	14010	10	1	65730548	12686	52.59	11.55	12	0.72	367.00	1671.00	33100	20240311	-41.69	10700	20231113	80.37	33100	-41.69	20240311	14570	32.46	20240201	33100	-41.69	20240311	10700	80.37	20231113	1.67	N	281740	100	65 억		4291594	N	N	4159	N	00	N
60	20240619	141031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19290	-180	5	-0.92	8123511710	425045	72.19	19370	19430	18930	25300	13630	19470	19112.00	6.53	0	-15843	20196	19832	19356	18992	18516	20015	19175	66	5830	100	14010	10	1	65730548	12679	52.56	11.54	12	0.65	367.00	1671.00	33100	20240311	-41.72	10700	20231113	80.28	33100	-41.72	20240311	14570	32.40	20240201	33100	-41.72	20240311	10700	80.28	20231113	1.67	N	281740	100	65 억		4291594	N	N	4159	N	00	N
61	20240619	131018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19320	-150	5	-0.77	7195809610	376986	64.03	19370	19370	18930	25300	13630	19470	19087.60	6.53	0	-7895	20196	19832	19356	18992	18516	20015	19175	66	5830	100	14010	10	1	65730548	12699	52.64	11.56	12	0.57	367.00	1671.00	33100	20240311	-41.63	10700	20231113	80.56	33100	-41.63	20240311	14570	32.60	20240201	33100	-41.63	20240311	10700	80.56	20231113	1.67	N	281740	100	65 억		4291594	N	N	4159	N	00	N
62	20240619	121020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19190	-280	5	-1.44	5878162920	308441	52.39	19370	19370	18930	25300	13630	19470	19057.47	6.53	0	479	20196	19832	19356	18992	18516	20015	19175	66	5830	100	14010	10	1	65730548	12614	52.29	11.48	12	0.47	367.00	1671.00	33100	20240311	-42.02	10700	20231113	79.35	33100	-42.02	20240311	14570	31.71	20240201	33100	-42.02	20240311	10700	79.35	20231113	1.67	N	281740	100	65 억		4291594	N	N	4159	N	00	N
63	20240619	111024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18980	-490	5	-2.52	4773064960	250563	42.56	19370	19370	18930	25300	13630	19470	19049.13	6.53	0	-3959	20196	19832	19356	18992	18516	20015	19175	66	5830	100	14010	10	1	65730548	12476	51.72	11.36	12	0.38	367.00	1671.00	33100	20240311	-42.66	10700	20231113	77.38	33100	-42.66	20240311	14570	30.27	20240201	33100	-42.66	20240311	10700	77.38	20231113	1.67	N	281740	100	65 억		4291594	N	N	4159	N	00	N
64	20240619	101027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19020	-450	5	-2.31	3584067550	187938	31.92	19370	19370	18930	25300	13630	19470	19070.18	6.53	0	3499	20196	19832	19356	18992	18516	20015	19175	66	5830	100	14010	10	1	65730548	12502	51.83	11.38	12	0.29	367.00	1671.00	33100	20240311	-42.54	10700	20231113	77.76	33100	-42.54	20240311	14570	30.54	20240201	33100	-42.54	20240311	10700	77.76	20231113	1.67	N	281740	100	65 억		4291594	N	N	4159	N	00	N
65	20240619	091030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19130	-340	5	-1.75	663411650	34508	5.86	19370	19370	19120	25300	13630	19470	19223.87	6.53	0	-4226	20196	19832	19356	18992	18516	20015	19175	66	5830	100	14010	10	1	65730548	12574	52.13	11.45	12	0.05	367.00	1671.00	33100	20240311	-42.21	10700	20231113	78.79	33100	-42.21	20240311	14570	31.30	20240201	33100	-42.21	20240311	10700	78.79	20231113	1.67	N	281740	100	65 억		4291594	N	N	4159	N	00	N
66	20240618	161017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19470	-100	5	-0.51	11203174000	583251	91.68	19430	19720	18880	25400	13700	19570	19206.96	6.57	0	9752	19970	19770	19520	19320	19070	19645	19195	66	5830	100	14090	10	1	65730548	12798	53.05	11.65	12	0.89	367.00	1671.00	33100	20240311	-41.18	10700	20231113	81.96	33100	-41.18	20240311	14570	33.63	20240201	33100	-41.18	20240311	10700	81.96	20231113	1.68	N	281740	100	65 억		4316059	N	N	4159	N	00	N
67	20240618	151016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18990	-580	5	-2.96	10027751370	522512	82.13	19430	19720	18880	25400	13700	19570	19191.40	6.57	0	-24553	19970	19770	19520	19320	19070	19645	19195	66	5830	100	14090	10	1	65730548	12482	51.74	11.36	12	0.79	367.00	1671.00	33100	20240311	-42.63	10700	20231113	77.48	33100	-42.63	20240311	14570	30.34	20240201	33100	-42.63	20240311	10700	77.48	20231113	1.68	N	281740	100	65 억		4316059	N	N	2851	N	00	N
68	20240618	141020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19010	-560	5	-2.86	9018273770	469402	73.78	19430	19720	18880	25400	13700	19570	19212.23	6.57	0	-37610	19970	19770	19520	19320	19070	19645	19195	66	5830	100	14090	10	1	65730548	12495	51.80	11.38	12	0.71	367.00	1671.00	33100	20240311	-42.57	10700	20231113	77.66	33100	-42.57	20240311	14570	30.47	20240201	33100	-42.57	20240311	10700	77.66	20231113	1.68	N	281740	100	65 억		4316059	N	N	2851	N	00	N
69	20240618	131021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19110	-460	5	-2.35	6942277920	360160	56.61	19430	19720	19060	25400	13700	19570	19275.51	6.57	0	-12407	19970	19770	19520	19320	19070	19645	19195	66	5830	100	14090	10	1	65730548	12561	52.07	11.44	12	0.55	367.00	1671.00	33100	20240311	-42.27	10700	20231113	78.60	33100	-42.27	20240311	14570	31.16	20240201	33100	-42.27	20240311	10700	78.60	20231113	1.68	N	281740	100	65 억		4316059	N	N	2851	N	00	N
70	20240618	121018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19080	-490	5	-2.50	6420824380	332833	52.32	19430	19720	19060	25400	13700	19570	19291.40	6.57	0	-10108	19970	19770	19520	19320	19070	19645	19195	66	5830	100	14090	10	1	65730548	12541	51.99	11.42	12	0.51	367.00	1671.00	33100	20240311	-42.36	10700	20231113	78.32	33100	-42.36	20240311	14570	30.95	20240201	33100	-42.36	20240311	10700	78.32	20231113	1.68	N	281740	100	65 억		4316059	N	N	2851	N	00	N
71	20240618	111018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19170	-400	5	-2.04	5573794860	288498	45.35	19430	19720	19060	25400	13700	19570	19320.01	6.57	0	-9143	19970	19770	19520	19320	19070	19645	19195	66	5830	100	14090	10	1	65730548	12601	52.23	11.47	12	0.44	367.00	1671.00	33100	20240311	-42.08	10700	20231113	79.16	33100	-42.08	20240311	14570	31.57	20240201	33100	-42.08	20240311	10700	79.16	20231113	1.68	N	281740	100	65 억		4316059	N	N	2851	N	00	N
72	20240618	101017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19280	-290	5	-1.48	3560998670	183416	28.83	19430	19720	19230	25400	13700	19570	19414.84	6.57	0	-544	19970	19770	19520	19320	19070	19645	19195	66	5830	100	14090	10	1	65730548	12673	52.53	11.54	12	0.28	367.00	1671.00	33100	20240311	-41.75	10700	20231113	80.19	33100	-41.75	20240311	14570	32.33	20240201	33100	-41.75	20240311	10700	80.19	20231113	1.68	N	281740	100	65 억		4316059	N	N	2851	N	00	N
73	20240618	091027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19700	130	2	0.66	769041760	39317	6.18	19430	19710	19400	25400	13700	19570	19560.02	6.57	0	645	19970	19770	19520	19320	19070	19645	19195	66	5830	100	14090	10	1	65730548	12949	53.68	11.79	12	0.06	367.00	1671.00	33100	20240311	-40.48	10700	20231113	84.11	33100	-40.48	20240311	14570	35.21	20240201	33100	-40.48	20240311	10700	84.11	20231113	1.68	N	281740	100	65 억		4316059	N	N	2851	N	00	N
74	20240617	161009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19570	-370	5	-1.86	12228542980	629719	39.54	19720	19720	19270	25900	13960	19940	19417.44	6.56	0	10146	22346	21142	20396	19192	18446	20770	18820	66	5960	100	14350	10	1	65730548	12863	53.32	11.71	12	0.96	367.00	1671.00	33100	20240311	-40.88	10700	20231113	82.90	33100	-40.88	20240311	14570	34.32	20240201	33100	-40.88	20240311	10700	82.90	20231113	1.64	N	281740	100	65 억		4312126	N	N	2851	N	00	N
75	20240617	151017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19330	-610	5	-3.06	11599049160	597367	37.51	19720	19720	19270	25900	13960	19940	19415.95	6.56	0	10524	22346	21142	20396	19192	18446	20770	18820	66	5960	100	14350	10	1	65730548	12706	52.67	11.57	12	0.91	367.00	1671.00	33100	20240311	-41.60	10700	20231113	80.65	33100	-41.60	20240311	14570	32.67	20240201	33100	-41.60	20240311	10700	80.65	20231113	1.64	N	281740	100	65 억		4312126	N	N	7875	N	00	N
76	20240617	141007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19360	-580	5	-2.91	10063443160	517961	32.52	19720	19720	19270	25900	13960	19940	19427.82	6.56	0	-2584	22346	21142	20396	19192	18446	20770	18820	66	5960	100	14350	10	1	65730548	12725	52.75	11.59	12	0.79	367.00	1671.00	33100	20240311	-41.51	10700	20231113	80.93	33100	-41.51	20240311	14570	32.88	20240201	33100	-41.51	20240311	10700	80.93	20231113	1.64	N	281740	100	65 억		4312126	N	N	7875	N	00	N
77	20240617	131007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19390	-550	5	-2.76	9110068510	468830	29.44	19720	19720	19270	25900	13960	19940	19430.24	6.56	0	-17319	22346	21142	20396	19192	18446	20770	18820	66	5960	100	14350	10	1	65730548	12745	52.83	11.60	12	0.71	367.00	1671.00	33100	20240311	-41.42	10700	20231113	81.21	33100	-41.42	20240311	14570	33.08	20240201	33100	-41.42	20240311	10700	81.21	20231113	1.64	N	281740	100	65 억		4312126	N	N	7875	N	00	N
78	20240617	121007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19360	-580	5	-2.91	8029499040	412913	25.92	19720	19720	19270	25900	13960	19940	19444.60	6.56	0	-28841	22346	21142	20396	19192	18446	20770	18820	66	5960	100	14350	10	1	65730548	12725	52.75	11.59	12	0.63	367.00	1671.00	33100	20240311	-41.51	10700	20231113	80.93	33100	-41.51	20240311	14570	32.88	20240201	33100	-41.51	20240311	10700	80.93	20231113	1.64	N	281740	100	65 억		4312126	N	N	7875	N	00	N
79	20240617	111000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19450	-490	5	-2.46	6108867430	313673	19.69	19720	19720	19270	25900	13960	19940	19473.56	6.56	0	1817	22346	21142	20396	19192	18446	20770	18820	66	5960	100	14350	10	1	65730548	12785	53.00	11.64	12	0.48	367.00	1671.00	33100	20240311	-41.24	10700	20231113	81.78	33100	-41.24	20240311	14570	33.49	20240201	33100	-41.24	20240311	10700	81.78	20231113	1.64	N	281740	100	65 억		4312126	N	N	7875	N	00	N
80	20240617	101000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19540	-400	5	-2.01	4719738760	242423	15.22	19720	19720	19270	25900	13960	19940	19466.77	6.56	0	7540	22346	21142	20396	19192	18446	20770	18820	66	5960	100	14350	10	1	65730548	12844	53.24	11.69	12	0.37	367.00	1671.00	33100	20240311	-40.97	10700	20231113	82.62	33100	-40.97	20240311	14570	34.11	20240201	33100	-40.97	20240311	10700	82.62	20231113	1.64	N	281740	100	65 억		4312126	N	N	7875	N	00	N
81	20240617	091002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19420	-520	5	-2.61	2060286560	105854	6.65	19720	19720	19270	25900	13960	19940	19458.23	6.56	0	1195	22346	21142	20396	19192	18446	20770	18820	66	5960	100	14350	10	1	65730548	12765	52.92	11.62	12	0.16	367.00	1671.00	33100	20240311	-41.33	10700	20231113	81.50	33100	-41.33	20240311	14570	33.29	20240201	33100	-41.33	20240311	10700	81.50	20231113	1.64	N	281740	100	65 억		4312126	N	N	7875	N	00	N
82	20240614	160837	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19940	-1360	5	-6.38	31931152280	1577970	198.45	21550	21600	19650	27650	14950	21300	20236.55	6.33	0	209339	22633	21966	21633	20966	20633	21800	20800	66	6350	100	15330	10	1	65730548	13107	54.33	11.93	12	2.40	367.00	1671.00	33100	20240311	-39.76	10700	20231113	86.36	33100	-39.76	20240311	14570	36.86	20240201	33100	-39.76	20240311	10700	86.36	20231113	1.71	N	281740	100	65 억		4158063	N	N	6577	N	00	N
83	20240614	150840	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19730	-1570	5	-7.37	29181496670	1439197	181.00	21550	21600	19650	27650	14950	21300	20276.23	6.33	0	205750	22633	21966	21633	20966	20633	21800	20800	66	6350	100	15330	10	1	65730548	12969	53.76	11.81	12	2.19	367.00	1671.00	33100	20240311	-40.39	10700	20231113	84.39	33100	-40.39	20240311	14570	35.42	20240201	33100	-40.39	20240311	10700	84.39	20231113	1.71	N	281740	100	65 억		4158063	N	N	18835	N	00	N
84	20240614	140839	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19920	-1380	5	-6.48	20021324280	976383	122.79	21550	21600	19900	27650	14950	21300	20505.60	6.33	0	149636	22633	21966	21633	20966	20633	21800	20800	66	6350	100	15330	10	1	65730548	13094	54.28	11.92	12	1.49	367.00	1671.00	33100	20240311	-39.82	10700	20231113	86.17	33100	-39.82	20240311	14570	36.72	20240201	33100	-39.82	20240311	10700	86.17	20231113	1.71	N	281740	100	65 억		4158063	N	N	18835	N	00	N
85	20240614	130841	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20400	-900	5	-4.23	12723730550	613460	77.15	21550	21600	20250	27650	14950	21300	20740.92	6.33	0	100803	22633	21966	21633	20966	20633	21800	20800	66	6350	100	15330	50	1	65730548	13409	55.59	12.21	12	0.93	367.00	1671.00	33100	20240311	-38.37	10700	20231113	90.65	33100	-38.37	20240311	14570	40.01	20240201	33100	-38.37	20240311	10700	90.65	20231113	1.71	N	281740	100	65 억		4158063	N	N	18835	N	00	N
86	20240614	120844	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20650	-650	5	-3.05	11608414250	559081	70.31	21550	21600	20250	27650	14950	21300	20763.38	6.33	0	96973	22633	21966	21633	20966	20633	21800	20800	66	6350	100	15330	50	1	65730548	13573	56.27	12.36	12	0.85	367.00	1671.00	33100	20240311	-37.61	10700	20231113	92.99	33100	-37.61	20240311	14570	41.73	20240201	33100	-37.61	20240311	10700	92.99	20231113	1.71	N	281740	100	65 억		4158063	N	N	18835	N	00	N
87	20240614	110950	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20600	-700	5	-3.29	10920126200	525754	66.12	21550	21600	20250	27650	14950	21300	20770.40	6.33	0	88825	22633	21966	21633	20966	20633	21800	20800	66	6350	100	15330	50	1	65730548	13540	56.13	12.33	12	0.80	367.00	1671.00	33100	20240311	-37.76	10700	20231113	92.52	33100	-37.76	20240311	14570	41.39	20240201	33100	-37.76	20240311	10700	92.52	20231113	1.71	N	281740	100	65 억		4158063	N	N	18835	N	00	N
88	20240614	100948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20900	-400	5	-1.88	6069416450	289020	36.35	21550	21600	20700	27650	14950	21300	20999.98	6.33	0	42590	22633	21966	21633	20966	20633	21800	20800	66	6350	100	15330	50	1	65730548	13738	56.95	12.51	12	0.44	367.00	1671.00	33100	20240311	-36.86	10700	20231113	95.33	33100	-36.86	20240311	14570	43.45	20240201	33100	-36.86	20240311	10700	95.33	20231113	1.71	N	281740	100	65 억		4158063	N	N	18835	N	00	N
89	20240614	090954	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21450	150	2	0.70	1551219900	73090	9.19	21550	21600	21000	27650	14950	21300	21223.41	6.33	0	19789	22633	21966	21633	20966	20633	21800	20800	66	6350	100	15330	50	1	65730548	14099	58.45	12.84	12	0.11	367.00	1671.00	33100	20240311	-35.20	10700	20231113	100.47	33100	-35.20	20240311	14570	47.22	20240201	33100	-35.20	20240311	10700	100.47	20231113	1.71	N	281740	100	65 억		4158063	N	N	18835	N	00	N
90	20240613	160938	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21300	-650	5	-2.96	16988139000	787156	115.30	22300	22300	21300	28500	15400	21950	21582.58	6.20	0	18652	23450	22700	22200	21450	20950	22450	21200	66	6550	100	15800	50	1	65730548	14001	58.04	12.75	12	1.20	367.00	1671.00	33100	20240311	-35.65	10700	20231113	99.07	33100	-35.65	20240311	14570	46.19	20240201	33100	-35.65	20240311	10700	99.07	20231113	1.64	N	281740	100	65 억		4073335	N	N	18835	N	00	N
91	20240613	150956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21500	-450	5	-2.05	14397726900	665660	97.51	22300	22300	21300	28500	15400	21950	21629.25	6.20	0	59309	23450	22700	22200	21450	20950	22450	21200	66	6550	100	15800	50	1	65730548	14132	58.58	12.87	12	1.01	367.00	1671.00	33100	20240311	-35.05	10700	20231113	100.93	33100	-35.05	20240311	14570	47.56	20240201	33100	-35.05	20240311	10700	100.93	20231113	1.64	N	281740	100	65 억		4073335	N	N	5185	N	00	N
92	20240613	140945	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21400	-550	5	-2.51	12352229500	570272	83.53	22300	22300	21300	28500	15400	21950	21660.24	6.20	0	37713	23450	22700	22200	21450	20950	22450	21200	66	6550	100	15800	50	1	65730548	14066	58.31	12.81	12	0.87	367.00	1671.00	33100	20240311	-35.35	10700	20231113	100.00	33100	-35.35	20240311	14570	46.88	20240201	33100	-35.35	20240311	10700	100.00	20231113	1.64	N	281740	100	65 억		4073335	N	N	5185	N	00	N
93	20240613	130943	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21600	-350	5	-1.59	10109264850	465567	68.20	22300	22300	21450	28500	15400	21950	21713.88	6.20	0	22264	23450	22700	22200	21450	20950	22450	21200	66	6550	100	15800	50	1	65730548	14198	58.86	12.93	12	0.71	367.00	1671.00	33100	20240311	-34.74	10700	20231113	101.87	33100	-34.74	20240311	14570	48.25	20240201	33100	-34.74	20240311	10700	101.87	20231113	1.64	N	281740	100	65 억		4073335	N	N	5185	N	00	N
94	20240613	120947	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21500	-450	5	-2.05	8977878950	413140	60.52	22300	22300	21500	28500	15400	21950	21730.84	6.20	0	9677	23450	22700	22200	21450	20950	22450	21200	66	6550	100	15800	50	1	65730548	14132	58.58	12.87	12	0.63	367.00	1671.00	33100	20240311	-35.05	10700	20231113	100.93	33100	-35.05	20240311	14570	47.56	20240201	33100	-35.05	20240311	10700	100.93	20231113	1.64	N	281740	100	65 억		4073335	N	N	5185	N	00	N
95	20240613	110940	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21600	-350	5	-1.59	7309817350	335739	49.18	22300	22300	21500	28500	15400	21950	21772.32	6.20	0	1599	23450	22700	22200	21450	20950	22450	21200	66	6550	100	15800	50	1	65730548	14198	58.86	12.93	12	0.51	367.00	1671.00	33100	20240311	-34.74	10700	20231113	101.87	33100	-34.74	20240311	14570	48.25	20240201	33100	-34.74	20240311	10700	101.87	20231113	1.64	N	281740	100	65 억		4073335	N	N	5185	N	00	N
96	20240613	100939	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21950	0	3	0.00	4468716700	204309	29.93	22300	22300	21550	28500	15400	21950	21872.34	6.20	0	-1518	23450	22700	22200	21450	20950	22450	21200	66	6550	100	15800	50	1	65730548	14428	59.81	13.14	12	0.31	367.00	1671.00	33100	20240311	-33.69	10700	20231113	105.14	33100	-33.69	20240311	14570	50.65	20240201	33100	-33.69	20240311	10700	105.14	20231113	1.64	N	281740	100	65 억		4073335	N	N	5185	N	00	N
97	20240613	090948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22050	100	2	0.46	1022717750	46440	6.80	22300	22300	21850	28500	15400	21950	22022.35	6.20	0	-8565	23450	22700	22200	21450	20950	22450	21200	66	6550	100	15800	50	1	65730548	14494	60.08	13.20	12	0.07	367.00	1671.00	33100	20240311	-33.38	10700	20231113	106.07	33100	-33.38	20240311	14570	51.34	20240201	33100	-33.38	20240311	10700	106.07	20231113	1.64	N	281740	100	65 억		4073335	N	N	5185	N	00	N
98	20240612	160931	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21950	-550	5	-2.44	14968552800	672969	30.91	22550	22950	21700	29250	15750	22500	22242.87	6.20	0	-10963	23866	23182	22466	21782	21066	23525	22125	66	6750	100	16200	50	1	65730548	14428	59.81	13.14	12	1.02	367.00	1671.00	33100	20240311	-33.69	10700	20231113	105.14	33100	-33.69	20240311	14570	50.65	20240201	33100	-33.69	20240311	10700	105.14	20231113	1.56	N	281740	100	65 억		4074862	N	N	5185	N	00	N
99	20240612	150942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21950	-550	5	-2.44	14493468200	651310	29.91	22550	22950	21700	29250	15750	22500	22252.80	6.20	0	-14456	23866	23182	22466	21782	21066	23525	22125	66	6750	100	16200	50	1	65730548	14428	59.81	13.14	12	0.99	367.00	1671.00	33100	20240311	-33.69	10700	20231113	105.14	33100	-33.69	20240311	14570	50.65	20240201	33100	-33.69	20240311	10700	105.14	20231113	1.56	N	281740	100	65 억		4074862	N	N	26	N	00	N
100	20240612	140936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21900	-600	5	-2.67	12319366400	552083	25.35	22550	22950	21900	29250	15750	22500	22314.34	6.20	0	-37749	23866	23182	22466	21782	21066	23525	22125	66	6750	100	16200	50	1	65730548	14395	59.67	13.11	12	0.84	367.00	1671.00	33100	20240311	-33.84	10700	20231113	104.67	33100	-33.84	20240311	14570	50.31	20240201	33100	-33.84	20240311	10700	104.67	20231113	1.56	N	281740	100	65 억		4074862	N	N	26	N	00	N
101	20240612	130937	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22300	-200	5	-0.89	10890209950	487312	22.38	22550	22950	21950	29250	15750	22500	22347.51	6.20	0	-22504	23866	23182	22466	21782	21066	23525	22125	66	6750	100	16200	50	1	65730548	14658	60.76	13.35	12	0.74	367.00	1671.00	33100	20240311	-32.63	10700	20231113	108.41	33100	-32.63	20240311	14570	53.05	20240201	33100	-32.63	20240311	10700	108.41	20231113	1.56	N	281740	100	65 억		4074862	N	N	26	N	00	N
102	20240612	120935	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22250	-250	5	-1.11	10334560600	462395	21.24	22550	22950	21950	29250	15750	22500	22350.07	6.20	0	-23581	23866	23182	22466	21782	21066	23525	22125	66	6750	100	16200	50	1	65730548	14625	60.63	13.32	12	0.70	367.00	1671.00	33100	20240311	-32.78	10700	20231113	107.94	33100	-32.78	20240311	14570	52.71	20240201	33100	-32.78	20240311	10700	107.94	20231113	1.56	N	281740	100	65 억		4074862	N	N	26	N	00	N
103	20240612	110934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22150	-350	5	-1.56	8886392500	396951	18.23	22550	22950	21950	29250	15750	22500	22386.62	6.20	0	-21153	23866	23182	22466	21782	21066	23525	22125	66	6750	100	16200	50	1	65730548	14559	60.35	13.26	12	0.60	367.00	1671.00	33100	20240311	-33.08	10700	20231113	107.01	33100	-33.08	20240311	14570	52.02	20240201	33100	-33.08	20240311	10700	107.01	20231113	1.56	N	281740	100	65 억		4074862	N	N	26	N	00	N
104	20240612	100936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22250	-250	5	-1.11	7164668650	319806	14.69	22550	22950	21950	29250	15750	22500	22403.17	6.20	0	-20046	23866	23182	22466	21782	21066	23525	22125	66	6750	100	16200	50	1	65730548	14625	60.63	13.32	12	0.49	367.00	1671.00	33100	20240311	-32.78	10700	20231113	107.94	33100	-32.78	20240311	14570	52.71	20240201	33100	-32.78	20240311	10700	107.94	20231113	1.56	N	281740	100	65 억		4074862	N	N	26	N	00	N
105	20240612	090938	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22600	100	2	0.44	2124413400	93939	4.31	22550	22950	22300	29250	15750	22500	22614.82	6.20	0	-39756	23866	23182	22466	21782	21066	23525	22125	66	6750	100	16200	50	1	65730548	14855	61.58	13.52	12	0.14	367.00	1671.00	33100	20240311	-31.72	10700	20231113	111.21	33100	-31.72	20240311	14570	55.11	20240201	33100	-31.72	20240311	10700	111.21	20231113	1.56	N	281740	100	65 억		4074862	N	N	26	N	00	N
106	20240610	160928	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21350	100	2	0.47	20759487050	957475	102.29	21500	22250	21100	27600	14900	21250	21682.55	6.51	0	-145852	22550	21900	21200	20550	19850	22225	20875	66	6350	100	15300	50	1	65730548	14033	58.17	12.78	12	1.46	367.00	1671.00	33100	20240311	-35.50	10700	20231113	99.53	33100	-35.50	20240311	14570	46.53	20240201	33100	-35.50	20240311	10700	99.53	20231113	1.55	N	281740	100	65 억		4276166	N	N	3123	N	00	N
107	20240610	150936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21350	100	2	0.47	20056134950	924551	98.77	21500	22250	21100	27600	14900	21250	21693.45	6.51	0	-150374	22550	21900	21200	20550	19850	22225	20875	66	6350	100	15300	50	1	65730548	14033	58.17	12.78	12	1.41	367.00	1671.00	33100	20240311	-35.50	10700	20231113	99.53	33100	-35.50	20240311	14570	46.53	20240201	33100	-35.50	20240311	10700	99.53	20231113	1.55	N	281740	100	65 억		4276166	N	N	7572	N	00	N
108	20240610	140932	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21500	250	2	1.18	18345672350	844694	90.24	21500	22250	21100	27600	14900	21250	21719.43	6.51	0	-163600	22550	21900	21200	20550	19850	22225	20875	66	6350	100	15300	50	1	65730548	14132	58.58	12.87	12	1.29	367.00	1671.00	33100	20240311	-35.05	10700	20231113	100.93	33100	-35.05	20240311	14570	47.56	20240201	33100	-35.05	20240311	10700	100.93	20231113	1.55	N	281740	100	65 억		4276166	N	N	7572	N	00	N
109	20240610	130928	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21900	650	2	3.06	16278462750	748988	80.02	21500	22250	21100	27600	14900	21250	21734.78	6.51	0	-122719	22550	21900	21200	20550	19850	22225	20875	66	6350	100	15300	50	1	65730548	14395	59.67	13.11	12	1.14	367.00	1671.00	33100	20240311	-33.84	10700	20231113	104.67	33100	-33.84	20240311	14570	50.31	20240201	33100	-33.84	20240311	10700	104.67	20231113	1.55	N	281740	100	65 억		4276166	N	N	7572	N	00	N
110	20240610	120931	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21500	250	2	1.18	15275003500	702738	75.07	21500	22250	21100	27600	14900	21250	21737.30	6.51	0	-126168	22550	21900	21200	20550	19850	22225	20875	66	6350	100	15300	50	1	65730548	14132	58.58	12.87	12	1.07	367.00	1671.00	33100	20240311	-35.05	10700	20231113	100.93	33100	-35.05	20240311	14570	47.56	20240201	33100	-35.05	20240311	10700	100.93	20231113	1.55	N	281740	100	65 억		4276166	N	N	7572	N	00	N
111	20240610	110932	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21550	300	2	1.41	13731359350	631470	67.46	21500	22250	21100	27600	14900	21250	21746.08	6.51	0	-101353	22550	21900	21200	20550	19850	22225	20875	66	6350	100	15300	50	1	65730548	14165	58.72	12.90	12	0.96	367.00	1671.00	33100	20240311	-34.89	10700	20231113	101.40	33100	-34.89	20240311	14570	47.91	20240201	33100	-34.89	20240311	10700	101.40	20231113	1.55	N	281740	100	65 억		4276166	N	N	7572	N	00	N
112	20240610	100930	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21500	250	2	1.18	12045236250	552804	59.06	21500	22250	21100	27600	14900	21250	21790.60	6.51	0	-88294	22550	21900	21200	20550	19850	22225	20875	66	6350	100	15300	50	1	65730548	14132	58.58	12.87	12	0.84	367.00	1671.00	33100	20240311	-35.05	10700	20231113	100.93	33100	-35.05	20240311	14570	47.56	20240201	33100	-35.05	20240311	10700	100.93	20231113	1.55	N	281740	100	65 억		4276166	N	N	7572	N	00	N
113	20240610	090936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21650	400	2	1.88	1691394950	79150	8.46	21500	21650	21100	27600	14900	21250	21371.46	6.51	0	-9190	22550	21900	21200	20550	19850	22225	20875	66	6350	100	15300	50	1	65730548	14231	58.99	12.96	12	0.12	367.00	1671.00	33100	20240311	-34.59	10700	20231113	102.34	33100	-34.59	20240311	14570	48.59	20240201	33100	-34.59	20240311	10700	102.34	20231113	1.55	N	281740	100	65 억		4276166	N	N	7572	N	00	N
114	20240607	161002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21250	500	2	2.41	19597115950	923335	54.77	21150	21850	20500	26950	14550	20750	21224.23	6.72	0	-159360	22703	21726	20573	19596	18443	22215	20085	66	6200	100	14940	50	1	65730548	13968	57.90	12.72	12	1.40	367.00	1671.00	33100	20240311	-35.80	10700	20231113	98.60	33100	-35.80	20240311	14570	45.85	20240201	33100	-35.80	20240311	10700	98.60	20231113	1.50	N	281740	100	65 억		4416445	N	N	7572	N	00	N
115	20240607	151008	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21300	550	2	2.65	18576550800	875303	51.93	21150	21850	20500	26950	14550	20750	21222.99	6.72	0	-156012	22703	21726	20573	19596	18443	22215	20085	66	6200	100	14940	50	1	65730548	14001	58.04	12.75	12	1.33	367.00	1671.00	33100	20240311	-35.65	10700	20231113	99.07	33100	-35.65	20240311	14570	46.19	20240201	33100	-35.65	20240311	10700	99.07	20231113	1.50	N	281740	100	65 억		4416445	N	N	2106	N	00	N
116	20240607	141004	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21350	600	2	2.89	16898674650	796559	47.25	21150	21850	20500	26950	14550	20750	21214.59	6.72	0	-138534	22703	21726	20573	19596	18443	22215	20085	66	6200	100	14940	50	1	65730548	14033	58.17	12.78	12	1.21	367.00	1671.00	33100	20240311	-35.50	10700	20231113	99.53	33100	-35.50	20240311	14570	46.53	20240201	33100	-35.50	20240311	10700	99.53	20231113	1.50	N	281740	100	65 억		4416445	N	N	2106	N	00	N
117	20240607	130959	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21400	650	2	3.13	15286019700	721201	42.78	21150	21850	20500	26950	14550	20750	21195.23	6.72	0	-119510	22703	21726	20573	19596	18443	22215	20085	66	6200	100	14940	50	1	65730548	14066	58.31	12.81	12	1.10	367.00	1671.00	33100	20240311	-35.35	10700	20231113	100.00	33100	-35.35	20240311	14570	46.88	20240201	33100	-35.35	20240311	10700	100.00	20231113	1.50	N	281740	100	65 억		4416445	N	N	2106	N	00	N
118	20240607	121003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21400	650	2	3.13	13947427250	658443	39.06	21150	21850	20500	26950	14550	20750	21182.44	6.72	0	-128269	22703	21726	20573	19596	18443	22215	20085	66	6200	100	14940	50	1	65730548	14066	58.31	12.81	12	1.00	367.00	1671.00	33100	20240311	-35.35	10700	20231113	100.00	33100	-35.35	20240311	14570	46.88	20240201	33100	-35.35	20240311	10700	100.00	20231113	1.50	N	281740	100	65 억		4416445	N	N	2106	N	00	N
119	20240607	110946	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21400	650	2	3.13	8619061200	411482	24.41	21150	21450	20500	26950	14550	20750	20946.39	6.72	0	-94411	22703	21726	20573	19596	18443	22215	20085	66	6200	100	14940	50	1	65730548	14066	58.31	12.81	12	0.63	367.00	1671.00	33100	20240311	-35.35	10700	20231113	100.00	33100	-35.35	20240311	14570	46.88	20240201	33100	-35.35	20240311	10700	100.00	20231113	1.50	N	281740	100	65 억		4416445	N	N	2106	N	00	N
120	20240607	101003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20850	100	2	0.48	5874247350	281604	16.71	21150	21350	20500	26950	14550	20750	20859.96	6.72	0	-105336	22703	21726	20573	19596	18443	22215	20085	66	6200	100	14940	50	1	65730548	13705	56.81	12.48	12	0.43	367.00	1671.00	33100	20240311	-37.01	10700	20231113	94.86	33100	-37.01	20240311	14570	43.10	20240201	33100	-37.01	20240311	10700	94.86	20231113	1.50	N	281740	100	65 억		4416445	N	N	2106	N	00	N
121	20240607	091001	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20700	-50	5	-0.24	2815940700	134242	7.96	21150	21350	20650	26950	14550	20750	20976.60	6.72	0	-73174	22703	21726	20573	19596	18443	22215	20085	66	6200	100	14940	50	1	65730548	13606	56.40	12.39	12	0.20	367.00	1671.00	33100	20240311	-37.46	10700	20231113	93.46	33100	-37.46	20240311	14570	42.07	20240201	33100	-37.46	20240311	10700	93.46	20231113	1.50	N	281740	100	65 억		4416445	N	N	2106	N	00	N
122	20240605	160959	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20750	1070	2	5.44	35145665860	1677997	256.49	19560	21550	19420	25550	13780	19680	20945.44	6.81	0	-45131	21073	20376	19903	19206	18733	20140	18970	66	5870	100	14160	50	1	65730548	13639	56.54	12.42	12	2.55	367.00	1671.00	33100	20240311	-37.31	10700	20231113	93.93	33100	-37.31	20240311	14570	42.42	20240201	33100	-37.31	20240311	10700	93.93	20231113	1.48	N	281740	100	65 억		4473521	N	N	1986	N	00	N
123	20240605	150956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20800	1120	2	5.69	33790983310	1612869	246.54	19560	21550	19420	25550	13780	19680	20950.85	6.81	0	-33494	21073	20376	19903	19206	18733	20140	18970	66	5870	100	14160	50	1	65730548	13672	56.68	12.45	12	2.45	367.00	1671.00	33100	20240311	-37.16	10700	20231113	94.39	33100	-37.16	20240311	14570	42.76	20240201	33100	-37.16	20240311	10700	94.39	20231113	1.48	N	281740	100	65 억		4473521	N	N	45	N	00	N
124	20240605	140957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20850	1170	2	5.95	31243722310	1490626	227.85	19560	21550	19420	25550	13780	19680	20960.14	6.81	0	-17165	21073	20376	19903	19206	18733	20140	18970	66	5870	100	14160	50	1	65730548	13705	56.81	12.48	12	2.27	367.00	1671.00	33100	20240311	-37.01	10700	20231113	94.86	33100	-37.01	20240311	14570	43.10	20240201	33100	-37.01	20240311	10700	94.86	20231113	1.48	N	281740	100	65 억		4473521	N	N	45	N	00	N
125	20240605	130956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21050	1370	2	6.96	28848246410	1376334	210.38	19560	21550	19420	25550	13780	19680	20960.21	6.81	0	-6823	21073	20376	19903	19206	18733	20140	18970	66	5870	100	14160	50	1	65730548	13836	57.36	12.60	12	2.09	367.00	1671.00	33100	20240311	-36.40	10700	20231113	96.73	33100	-36.40	20240311	14570	44.47	20240201	33100	-36.40	20240311	10700	96.73	20231113	1.48	N	281740	100	65 억		4473521	N	N	45	N	00	N
126	20240605	120955	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21250	1570	2	7.98	27072682760	1292440	197.56	19560	21550	19420	25550	13780	19680	20946.96	6.81	0	5110	21073	20376	19903	19206	18733	20140	18970	66	5870	100	14160	50	1	65730548	13968	57.90	12.72	12	1.97	367.00	1671.00	33100	20240311	-35.80	10700	20231113	98.60	33100	-35.80	20240311	14570	45.85	20240201	33100	-35.80	20240311	10700	98.60	20231113	1.48	N	281740	100	65 억		4473521	N	N	45	N	00	N
127	20240605	110956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21450	1770	2	8.99	23728149310	1134678	173.44	19560	21550	19420	25550	13780	19680	20911.79	6.81	0	-6252	21073	20376	19903	19206	18733	20140	18970	66	5870	100	14160	50	1	65730548	14099	58.45	12.84	12	1.73	367.00	1671.00	33100	20240311	-35.20	10700	20231113	100.47	33100	-35.20	20240311	14570	47.22	20240201	33100	-35.20	20240311	10700	100.47	20231113	1.48	N	281740	100	65 억		4473521	N	N	45	N	00	N
128	20240605	100954	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20800	1120	2	5.69	11521709710	559477	85.52	19560	21200	19420	25550	13780	19680	20593.71	6.81	0	16582	21073	20376	19903	19206	18733	20140	18970	66	5870	100	14160	50	1	65730548	13672	56.68	12.45	12	0.85	367.00	1671.00	33100	20240311	-37.16	10700	20231113	94.39	33100	-37.16	20240311	14570	42.76	20240201	33100	-37.16	20240311	10700	94.39	20231113	1.48	N	281740	100	65 억		4473521	N	N	45	N	00	N
129	20240605	090953	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19910	230	2	1.17	372527310	18957	2.90	19560	19920	19420	25550	13780	19680	19651.17	6.81	0	1410	21073	20376	19903	19206	18733	20140	18970	66	5870	100	14160	10	1	65730548	13087	54.25	11.92	12	0.03	367.00	1671.00	33100	20240311	-39.85	10700	20231113	86.07	33100	-39.85	20240311	14570	36.65	20240201	33100	-39.85	20240311	10700	86.07	20231113	1.48	N	281740	100	65 억		4473521	N	N	45	N	00	N
130	20240604	160945	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19680	-110	5	-0.56	13067431440	650552	100.67	19750	20600	19430	25700	13860	19790	20087.32	6.93	0	-102775	20276	20032	19566	19322	18856	20155	19445	66	5910	100	14240	10	1	65730548	12936	53.62	11.78	12	0.99	367.00	1671.00	33100	20240311	-40.54	10700	20231113	83.93	33100	-40.54	20240311	14570	35.07	20240201	33100	-40.54	20240311	10700	83.93	20231113	1.54	N	281740	100	65 억		4556654	N	N	45	N	00	N
131	20240604	150946	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19670	-120	5	-0.61	12655563040	629603	97.42	19750	20600	19430	25700	13860	19790	20101.03	6.93	0	-109261	20276	20032	19566	19322	18856	20155	19445	66	5910	100	14240	10	1	65730548	12929	53.60	11.77	12	0.96	367.00	1671.00	33100	20240311	-40.57	10700	20231113	83.83	33100	-40.57	20240311	14570	35.00	20240201	33100	-40.57	20240311	10700	83.83	20231113	1.54	N	281740	100	65 억		4556654	N	N	704	N	00	N
132	20240604	140949	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19680	-110	5	-0.56	11561443670	574084	88.83	19750	20600	19430	25700	13860	19790	20139.15	6.93	0	-88721	20276	20032	19566	19322	18856	20155	19445	66	5910	100	14240	10	1	65730548	12936	53.62	11.78	12	0.87	367.00	1671.00	33100	20240311	-40.54	10700	20231113	83.93	33100	-40.54	20240311	14570	35.07	20240201	33100	-40.54	20240311	10700	83.93	20231113	1.54	N	281740	100	65 억		4556654	N	N	704	N	00	N
133	20240604	130944	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	260	2	1.31	10306700830	511040	79.08	19750	20600	19430	25700	13860	19790	20168.34	6.93	0	-65085	20276	20032	19566	19322	18856	20155	19445	66	5910	100	14240	50	1	65730548	13179	54.63	12.00	12	0.78	367.00	1671.00	33100	20240311	-39.43	10700	20231113	87.38	33100	-39.43	20240311	14570	37.61	20240201	33100	-39.43	20240311	10700	87.38	20231113	1.54	N	281740	100	65 억		4556654	N	N	704	N	00	N
134	20240604	120943	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20050	260	2	1.31	9812850080	486398	75.26	19750	20600	19430	25700	13860	19790	20174.80	6.93	0	-53863	20276	20032	19566	19322	18856	20155	19445	66	5910	100	14240	50	1	65730548	13179	54.63	12.00	12	0.74	367.00	1671.00	33100	20240311	-39.43	10700	20231113	87.38	33100	-39.43	20240311	14570	37.61	20240201	33100	-39.43	20240311	10700	87.38	20231113	1.54	N	281740	100	65 억		4556654	N	N	704	N	00	N
135	20240604	110940	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20000	210	2	1.06	9069030670	449069	69.49	19750	20600	19430	25700	13860	19790	20195.49	6.93	0	-46866	20276	20032	19566	19322	18856	20155	19445	66	5910	100	14240	50	1	65730548	13146	54.50	11.97	12	0.68	367.00	1671.00	33100	20240311	-39.58	10700	20231113	86.92	33100	-39.58	20240311	14570	37.27	20240201	33100	-39.58	20240311	10700	86.92	20231113	1.54	N	281740	100	65 억		4556654	N	N	704	N	00	N
136	20240604	100942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20350	560	2	2.83	6613314980	327728	50.71	19750	20600	19430	25700	13860	19790	20179.69	6.93	0	-47437	20276	20032	19566	19322	18856	20155	19445	66	5910	100	14240	50	1	65730548	13376	55.45	12.18	12	0.50	367.00	1671.00	33100	20240311	-38.52	10700	20231113	90.19	33100	-38.52	20240311	14570	39.67	20240201	33100	-38.52	20240311	10700	90.19	20231113	1.54	N	281740	100	65 억		4556654	N	N	704	N	00	N
137	20240604	090942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19610	-180	5	-0.91	479858300	24474	3.79	19750	19750	19430	25700	13860	19790	19604.25	6.93	0	-7950	20276	20032	19566	19322	18856	20155	19445	66	5910	100	14240	10	1	65730548	12890	53.43	11.74	12	0.04	367.00	1671.00	33100	20240311	-40.76	10700	20231113	83.27	33100	-40.76	20240311	14570	34.59	20240201	33100	-40.76	20240311	10700	83.27	20231113	1.54	N	281740	100	65 억		4556654	N	N	704	N	00	N
138	20240603	160932	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19790	320	2	1.64	12549613030	641431	69.30	19510	19810	19100	25300	13630	19470	19564.55	7.03	0	-58582	20450	19960	18980	18490	17510	20205	18735	66	5830	100	14010	10	1	65730548	13008	53.92	11.84	12	0.98	367.00	1671.00	33100	20240311	-40.21	10700	20231113	84.95	33100	-40.21	20240311	14570	35.83	20240201	33100	-40.21	20240311	10700	84.95	20231113	1.50	N	281740	100	65 억		4620454	N	N	704	N	00	N
139	20240603	150933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19420	-50	5	-0.26	11655438770	595904	64.38	19510	19810	19100	25300	13630	19470	19559.34	7.03	0	-71496	20450	19960	18980	18490	17510	20205	18735	66	5830	100	14010	10	1	65730548	12765	52.92	11.62	12	0.91	367.00	1671.00	33100	20240311	-41.33	10700	20231113	81.50	33100	-41.33	20240311	14570	33.29	20240201	33100	-41.33	20240311	10700	81.50	20231113	1.50	N	281740	100	65 억		4620454	N	N	451	N	00	N
140	20240603	140932	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19620	150	2	0.77	10313068240	527132	56.95	19510	19810	19100	25300	13630	19470	19564.59	7.03	0	-78925	20450	19960	18980	18490	17510	20205	18735	66	5830	100	14010	10	1	65730548	12896	53.46	11.74	12	0.80	367.00	1671.00	33100	20240311	-40.73	10700	20231113	83.36	33100	-40.73	20240311	14570	34.66	20240201	33100	-40.73	20240311	10700	83.36	20231113	1.50	N	281740	100	65 억		4620454	N	N	451	N	00	N
141	20240603	130933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19680	210	2	1.08	9506697980	486127	52.52	19510	19810	19100	25300	13630	19470	19556.10	7.03	0	-79529	20450	19960	18980	18490	17510	20205	18735	66	5830	100	14010	10	1	65730548	12936	53.62	11.78	12	0.74	367.00	1671.00	33100	20240311	-40.54	10700	20231113	83.93	33100	-40.54	20240311	14570	35.07	20240201	33100	-40.54	20240311	10700	83.93	20231113	1.50	N	281740	100	65 억		4620454	N	N	451	N	00	N
142	20240603	120932	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19590	120	2	0.62	8881384940	454171	49.07	19510	19810	19100	25300	13630	19470	19555.27	7.03	0	-87235	20450	19960	18980	18490	17510	20205	18735	66	5830	100	14010	10	1	65730548	12877	53.38	11.72	12	0.69	367.00	1671.00	33100	20240311	-40.82	10700	20231113	83.08	33100	-40.82	20240311	14570	34.45	20240201	33100	-40.82	20240311	10700	83.08	20231113	1.50	N	281740	100	65 억		4620454	N	N	451	N	00	N
143	20240603	110926	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19700	230	2	1.18	7817607160	400038	43.22	19510	19810	19100	25300	13630	19470	19542.27	7.03	0	-71538	20450	19960	18980	18490	17510	20205	18735	66	5830	100	14010	10	1	65730548	12949	53.68	11.79	12	0.61	367.00	1671.00	33100	20240311	-40.48	10700	20231113	84.11	33100	-40.48	20240311	14570	35.21	20240201	33100	-40.48	20240311	10700	84.11	20231113	1.50	N	281740	100	65 억		4620454	N	N	451	N	00	N
144	20240603	100921	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19550	80	2	0.41	5533507550	284077	30.69	19510	19770	19100	25300	13630	19470	19478.92	7.03	0	-60516	20450	19960	18980	18490	17510	20205	18735	66	5830	100	14010	10	1	65730548	12850	53.27	11.70	12	0.43	367.00	1671.00	33100	20240311	-40.94	10700	20231113	82.71	33100	-40.94	20240311	14570	34.18	20240201	33100	-40.94	20240311	10700	82.71	20231113	1.50	N	281740	100	65 억		4620454	N	N	451	N	00	N
145	20240603	090922	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19270	-200	5	-1.03	1022869490	52896	5.71	19510	19520	19100	25300	13630	19470	19335.88	7.03	0	-23096	20450	19960	18980	18490	17510	20205	18735	66	5830	100	14010	10	1	65730548	12666	52.51	11.53	12	0.08	367.00	1671.00	33100	20240311	-41.78	10700	20231113	80.09	33100	-41.78	20240311	14570	32.26	20240201	33100	-41.78	20240311	10700	80.09	20231113	1.50	N	281740	100	65 억		4620454	N	N	451	N	00	N