KissMeData/281740/price/prices-20240701.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	20240731	161116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15900	-140	5	-0.87	3208771960	203728	114.35	15820	16000	15580	20850	11230	16040	15750.14	6.35	0	32306	16640	16340	16170	15870	15700	16255	15785	66	4810	100	11540	10	1	65730548	10451	43.32	9.52	12	0.31	367.00	1671.00	33100	20240311	-51.96	10700	20231113	48.60	33100	-51.96	20240311	14570	9.13	20240201	33100	-51.96	20240311	10700	48.60	20231113	1.51	N	281740	100	65 억		4175740	N	N	436	N	00	N
3	20240731	151133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15900	-140	5	-0.87	3019066480	191793	107.65	15820	16000	15580	20850	11230	16040	15741.28	6.35	0	32625	16640	16340	16170	15870	15700	16255	15785	66	4810	100	11540	10	1	65730548	10451	43.32	9.52	12	0.29	367.00	1671.00	33100	20240311	-51.96	10700	20231113	48.60	33100	-51.96	20240311	14570	9.13	20240201	33100	-51.96	20240311	10700	48.60	20231113	1.51	N	281740	100	65 억		4175740	N	N	1181	N	00	N
4	20240731	141132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15770	-270	5	-1.68	2282029450	145320	81.57	15820	16000	15580	20850	11230	16040	15703.48	6.35	0	9076	16640	16340	16170	15870	15700	16255	15785	66	4810	100	11540	10	1	65730548	10366	42.97	9.44	12	0.22	367.00	1671.00	33100	20240311	-52.36	10700	20231113	47.38	33100	-52.36	20240311	14570	8.24	20240201	33100	-52.36	20240311	10700	47.38	20231113	1.51	N	281740	100	65 억		4175740	N	N	1181	N	00	N
5	20240731	131128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15790	-250	5	-1.56	1999114970	127378	71.50	15820	16000	15580	20850	11230	16040	15694.35	6.35	0	6498	16640	16340	16170	15870	15700	16255	15785	66	4810	100	11540	10	1	65730548	10379	43.02	9.45	12	0.19	367.00	1671.00	33100	20240311	-52.30	10700	20231113	47.57	33100	-52.30	20240311	14570	8.37	20240201	33100	-52.30	20240311	10700	47.57	20231113	1.51	N	281740	100	65 억		4175740	N	N	1181	N	00	N
6	20240731	121127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15640	-400	5	-2.49	1766195990	112571	63.18	15820	16000	15580	20850	11230	16040	15689.62	6.35	0	-3079	16640	16340	16170	15870	15700	16255	15785	66	4810	100	11540	10	1	65730548	10280	42.62	9.36	12	0.17	367.00	1671.00	33100	20240311	-52.75	10700	20231113	46.17	33100	-52.75	20240311	14570	7.34	20240201	33100	-52.75	20240311	10700	46.17	20231113	1.51	N	281740	100	65 억		4175740	N	N	1181	N	00	N
7	20240731	111131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15660	-380	5	-2.37	1478715790	94171	52.86	15820	16000	15590	20850	11230	16040	15702.45	6.35	0	-6052	16640	16340	16170	15870	15700	16255	15785	66	4810	100	11540	10	1	65730548	10293	42.67	9.37	12	0.14	367.00	1671.00	33100	20240311	-52.69	10700	20231113	46.36	33100	-52.69	20240311	14570	7.48	20240201	33100	-52.69	20240311	10700	46.36	20231113	1.51	N	281740	100	65 억		4175740	N	N	1181	N	00	N
8	20240731	101125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15830	-210	5	-1.31	1002984460	63819	35.82	15820	16000	15590	20850	11230	16040	15716.08	6.35	0	-3886	16640	16340	16170	15870	15700	16255	15785	66	4810	100	11540	10	1	65730548	10405	43.13	9.47	12	0.10	367.00	1671.00	33100	20240311	-52.18	10700	20231113	47.94	33100	-52.18	20240311	14570	8.65	20240201	33100	-52.18	20240311	10700	47.94	20231113	1.51	N	281740	100	65 억		4175740	N	N	1181	N	00	N
9	20240731	091126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15660	-380	5	-2.37	399672640	25420	14.27	15820	16000	15590	20850	11230	16040	15722.76	6.35	0	-7985	16640	16340	16170	15870	15700	16255	15785	66	4810	100	11540	10	1	65730548	10293	42.67	9.37	12	0.04	367.00	1671.00	33100	20240311	-52.69	10700	20231113	46.36	33100	-52.69	20240311	14570	7.48	20240201	33100	-52.69	20240311	10700	46.36	20231113	1.51	N	281740	100	65 억		4175740	N	N	1181	N	00	N
10	20240730	161057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16040	-260	5	-1.60	2851460330	176514	141.34	16120	16470	16000	21150	11410	16300	16154.36	6.33	0	12177	16566	16432	16316	16182	16066	16375	16125	66	4850	100	11730	10	1	65730548	10543	43.71	9.60	12	0.27	367.00	1671.00	33100	20240311	-51.54	10700	20231113	49.91	33100	-51.54	20240311	14570	10.09	20240201	33100	-51.54	20240311	10700	49.91	20231113	1.49	N	281740	100	65 억		4158395	N	N	1181	N	00	N
11	20240730	151121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16030	-270	5	-1.66	2679276410	165779	132.75	16120	16470	16000	21150	11410	16300	16161.74	6.33	0	11115	16566	16432	16316	16182	16066	16375	16125	66	4850	100	11730	10	1	65730548	10537	43.68	9.59	12	0.25	367.00	1671.00	33100	20240311	-51.57	10700	20231113	49.81	33100	-51.57	20240311	14570	10.02	20240201	33100	-51.57	20240311	10700	49.81	20231113	1.49	N	281740	100	65 억		4158395	N	N	592	N	00	N
12	20240730	141107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16060	-240	5	-1.47	1988625000	122736	98.28	16120	16470	16000	21150	11410	16300	16202.46	6.33	0	-9940	16566	16432	16316	16182	16066	16375	16125	66	4850	100	11730	10	1	65730548	10556	43.76	9.61	12	0.19	367.00	1671.00	33100	20240311	-51.48	10700	20231113	50.09	33100	-51.48	20240311	14570	10.23	20240201	33100	-51.48	20240311	10700	50.09	20231113	1.49	N	281740	100	65 억		4158395	N	N	592	N	00	N
13	20240730	131112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16110	-190	5	-1.17	1574639400	96962	77.64	16120	16470	16010	21150	11410	16300	16239.76	6.33	0	-13200	16566	16432	16316	16182	16066	16375	16125	66	4850	100	11730	10	1	65730548	10589	43.90	9.64	12	0.15	367.00	1671.00	33100	20240311	-51.33	10700	20231113	50.56	33100	-51.33	20240311	14570	10.57	20240201	33100	-51.33	20240311	10700	50.56	20231113	1.49	N	281740	100	65 억		4158395	N	N	592	N	00	N
14	20240730	121103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16150	-150	5	-0.92	1430251560	88004	70.47	16120	16470	16010	21150	11410	16300	16252.12	6.33	0	-13260	16566	16432	16316	16182	16066	16375	16125	66	4850	100	11730	10	1	65730548	10615	44.01	9.66	12	0.13	367.00	1671.00	33100	20240311	-51.21	10700	20231113	50.93	33100	-51.21	20240311	14570	10.84	20240201	33100	-51.21	20240311	10700	50.93	20231113	1.49	N	281740	100	65 억		4158395	N	N	592	N	00	N
15	20240730	111108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16180	-120	5	-0.74	1259141410	77427	62.00	16120	16470	16010	21150	11410	16300	16262.30	6.33	0	-12109	16566	16432	16316	16182	16066	16375	16125	66	4850	100	11730	10	1	65730548	10635	44.09	9.68	12	0.12	367.00	1671.00	33100	20240311	-51.12	10700	20231113	51.21	33100	-51.12	20240311	14570	11.05	20240201	33100	-51.12	20240311	10700	51.21	20231113	1.49	N	281740	100	65 억		4158395	N	N	592	N	00	N
16	20240730	101119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16340	40	2	0.25	944700090	58068	46.50	16120	16470	16010	21150	11410	16300	16268.86	6.33	0	-9388	16566	16432	16316	16182	16066	16375	16125	66	4850	100	11730	10	1	65730548	10740	44.52	9.78	12	0.09	367.00	1671.00	33100	20240311	-50.63	10700	20231113	52.71	33100	-50.63	20240311	14570	12.15	20240201	33100	-50.63	20240311	10700	52.71	20231113	1.49	N	281740	100	65 억		4158395	N	N	592	N	00	N
17	20240730	091122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16140	-160	5	-0.98	238205320	14796	11.85	16120	16200	16010	21150	11410	16300	16099.31	6.33	0	-3202	16566	16432	16316	16182	16066	16375	16125	66	4850	100	11730	10	1	65730548	10609	43.98	9.66	12	0.02	367.00	1671.00	33100	20240311	-51.24	10700	20231113	50.84	33100	-51.24	20240311	14570	10.78	20240201	33100	-51.24	20240311	10700	50.84	20231113	1.49	N	281740	100	65 억		4158395	N	N	592	N	00	N
18	20240729	161057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16300	-30	5	-0.18	2016337960	123511	54.66	16330	16450	16200	21200	11440	16330	16325.24	6.33	0	11313	16830	16580	16410	16160	15990	16495	16075	66	4870	100	11750	10	1	65730548	10714	44.41	9.75	12	0.19	367.00	1671.00	33100	20240311	-50.76	10700	20231113	52.34	33100	-50.76	20240311	14570	11.87	20240201	33100	-50.76	20240311	10700	52.34	20231113	1.47	N	281740	100	65 억		4160917	N	N	592	N	00	N
19	20240729	151112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16320	-10	5	-0.06	1890027900	115763	51.23	16330	16450	16200	21200	11440	16330	16326.70	6.33	0	10798	16830	16580	16410	16160	15990	16495	16075	66	4870	100	11750	10	1	65730548	10727	44.47	9.77	12	0.18	367.00	1671.00	33100	20240311	-50.69	10700	20231113	52.52	33100	-50.69	20240311	14570	12.01	20240201	33100	-50.69	20240311	10700	52.52	20231113	1.47	N	281740	100	65 억		4160917	N	N	49	N	00	N
20	20240729	141120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16330	0	3	0.00	1641823170	100571	44.51	16330	16450	16200	21200	11440	16330	16325.01	6.33	0	11032	16830	16580	16410	16160	15990	16495	16075	66	4870	100	11750	10	1	65730548	10734	44.50	9.77	12	0.15	367.00	1671.00	33100	20240311	-50.66	10700	20231113	52.62	33100	-50.66	20240311	14570	12.08	20240201	33100	-50.66	20240311	10700	52.62	20231113	1.47	N	281740	100	65 억		4160917	N	N	49	N	00	N
21	20240729	131117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16400	70	2	0.43	1484936260	90993	40.27	16330	16450	16200	21200	11440	16330	16319.22	6.33	0	10117	16830	16580	16410	16160	15990	16495	16075	66	4870	100	11750	10	1	65730548	10780	44.69	9.81	12	0.14	367.00	1671.00	33100	20240311	-50.45	10700	20231113	53.27	33100	-50.45	20240311	14570	12.56	20240201	33100	-50.45	20240311	10700	53.27	20231113	1.47	N	281740	100	65 억		4160917	N	N	49	N	00	N
22	20240729	121117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16270	-60	5	-0.37	1197431820	73365	32.47	16330	16450	16200	21200	11440	16330	16321.55	6.33	0	1488	16830	16580	16410	16160	15990	16495	16075	66	4870	100	11750	10	1	65730548	10694	44.33	9.74	12	0.11	367.00	1671.00	33100	20240311	-50.85	10700	20231113	52.06	33100	-50.85	20240311	14570	11.67	20240201	33100	-50.85	20240311	10700	52.06	20231113	1.47	N	281740	100	65 억		4160917	N	N	49	N	00	N
23	20240729	111105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16280	-50	5	-0.31	997644590	61057	27.02	16330	16450	16200	21200	11440	16330	16339.58	6.33	0	1753	16830	16580	16410	16160	15990	16495	16075	66	4870	100	11750	10	1	65730548	10701	44.36	9.74	12	0.09	367.00	1671.00	33100	20240311	-50.82	10700	20231113	52.15	33100	-50.82	20240311	14570	11.74	20240201	33100	-50.82	20240311	10700	52.15	20231113	1.47	N	281740	100	65 억		4160917	N	N	49	N	00	N
24	20240729	101102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16420	90	2	0.55	693852740	42448	18.78	16330	16450	16200	21200	11440	16330	16346.00	6.33	0	9993	16830	16580	16410	16160	15990	16495	16075	66	4870	100	11750	10	1	65730548	10793	44.74	9.83	12	0.06	367.00	1671.00	33100	20240311	-50.39	10700	20231113	53.46	33100	-50.39	20240311	14570	12.70	20240201	33100	-50.39	20240311	10700	53.46	20231113	1.47	N	281740	100	65 억		4160917	N	N	49	N	00	N
25	20240729	091101	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16300	-30	5	-0.18	195230010	11960	5.29	16330	16420	16250	21200	11440	16330	16323.50	6.33	0	1117	16830	16580	16410	16160	15990	16495	16075	66	4870	100	11750	10	1	65730548	10714	44.41	9.75	12	0.02	367.00	1671.00	33100	20240311	-50.76	10700	20231113	52.34	33100	-50.76	20240311	14570	11.87	20240201	33100	-50.76	20240311	10700	52.34	20231113	1.47	N	281740	100	65 억		4160917	N	N	49	N	00	N
26	20240726	161045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16330	-260	5	-1.57	3610413830	220475	74.29	16650	16660	16240	21550	11620	16590	16375.66	6.42	0	-35092	16943	16766	16433	16256	15923	16855	16345	66	4960	100	11940	10	1	65730548	10734	44.50	9.77	12	0.34	367.00	1671.00	33100	20240311	-50.66	10700	20231113	52.62	33100	-50.66	20240311	14570	12.08	20240201	33100	-50.66	20240311	10700	52.62	20231113	1.50	N	281740	100	65 억		4221518	N	N	49	N	00	N
27	20240726	151057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16320	-270	5	-1.63	3326190440	203060	68.42	16650	16660	16240	21550	11620	16590	16380.30	6.42	0	-37416	16943	16766	16433	16256	15923	16855	16345	66	4960	100	11940	10	1	65730548	10727	44.47	9.77	12	0.31	367.00	1671.00	33100	20240311	-50.69	10700	20231113	52.52	33100	-50.69	20240311	14570	12.01	20240201	33100	-50.69	20240311	10700	52.52	20231113	1.50	N	281740	100	65 억		4221518	N	N	290	N	00	N
28	20240726	141057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16330	-260	5	-1.57	2782085190	169770	57.21	16650	16660	16240	21550	11620	16590	16387.34	6.42	0	-34882	16943	16766	16433	16256	15923	16855	16345	66	4960	100	11940	10	1	65730548	10734	44.50	9.77	12	0.26	367.00	1671.00	33100	20240311	-50.66	10700	20231113	52.62	33100	-50.66	20240311	14570	12.08	20240201	33100	-50.66	20240311	10700	52.62	20231113	1.50	N	281740	100	65 억		4221518	N	N	290	N	00	N
29	20240726	131058	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16300	-290	5	-1.75	2498499130	152374	51.34	16650	16660	16250	21550	11620	16590	16397.11	6.42	0	-33558	16943	16766	16433	16256	15923	16855	16345	66	4960	100	11940	10	1	65730548	10714	44.41	9.75	12	0.23	367.00	1671.00	33100	20240311	-50.76	10700	20231113	52.34	33100	-50.76	20240311	14570	11.87	20240201	33100	-50.76	20240311	10700	52.34	20231113	1.50	N	281740	100	65 억		4221518	N	N	290	N	00	N
30	20240726	121102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16440	-150	5	-0.90	1950555230	118778	40.02	16650	16660	16270	21550	11620	16590	16421.81	6.42	0	-18679	16943	16766	16433	16256	15923	16855	16345	66	4960	100	11940	10	1	65730548	10806	44.80	9.84	12	0.18	367.00	1671.00	33100	20240311	-50.33	10700	20231113	53.64	33100	-50.33	20240311	14570	12.83	20240201	33100	-50.33	20240311	10700	53.64	20231113	1.50	N	281740	100	65 억		4221518	N	N	290	N	00	N
31	20240726	111102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16420	-170	5	-1.02	1636581070	99629	33.57	16650	16660	16270	21550	11620	16590	16426.70	6.42	0	-13113	16943	16766	16433	16256	15923	16855	16345	66	4960	100	11940	10	1	65730548	10793	44.74	9.83	12	0.15	367.00	1671.00	33100	20240311	-50.39	10700	20231113	53.46	33100	-50.39	20240311	14570	12.70	20240201	33100	-50.39	20240311	10700	53.46	20231113	1.50	N	281740	100	65 억		4221518	N	N	290	N	00	N
32	20240726	101055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16410	-180	5	-1.08	1018850460	61893	20.86	16650	16660	16270	21550	11620	16590	16461.42	6.42	0	-15230	16943	16766	16433	16256	15923	16855	16345	66	4960	100	11940	10	1	65730548	10786	44.71	9.82	12	0.09	367.00	1671.00	33100	20240311	-50.42	10700	20231113	53.36	33100	-50.42	20240311	14570	12.63	20240201	33100	-50.42	20240311	10700	53.36	20231113	1.50	N	281740	100	65 억		4221518	N	N	290	N	00	N
33	20240726	091054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16500	-90	5	-0.54	284554070	17171	5.79	16650	16660	16410	21550	11620	16590	16571.75	6.42	0	-8722	16943	16766	16433	16256	15923	16855	16345	66	4960	100	11940	10	1	65730548	10846	44.96	9.87	12	0.03	367.00	1671.00	33100	20240311	-50.15	10700	20231113	54.21	33100	-50.15	20240311	14570	13.25	20240201	33100	-50.15	20240311	10700	54.21	20231113	1.50	N	281740	100	65 억		4221518	N	N	290	N	00	N
34	20240725	161052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16590	-210	5	-1.25	4816241440	294583	46.47	16300	16610	16100	21800	11760	16800	16348.67	6.52	0	-30391	18300	17550	16630	15880	14960	17925	16255	66	5000	100	12090	10	1	65730548	10905	45.20	9.93	12	0.45	367.00	1671.00	33100	20240311	-49.88	10700	20231113	55.05	33100	-49.88	20240311	14570	13.86	20240201	33100	-49.88	20240311	10700	55.05	20231113	1.55	N	281740	100	65 억		4288899	N	N	290	N	00	N
35	20240725	151104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16490	-310	5	-1.85	4578165040	280201	44.20	16300	16610	16100	21800	11760	16800	16338.84	6.52	0	-29522	18300	17550	16630	15880	14960	17925	16255	66	5000	100	12090	10	1	65730548	10839	44.93	9.87	12	0.43	367.00	1671.00	33100	20240311	-50.18	10700	20231113	54.11	33100	-50.18	20240311	14570	13.18	20240201	33100	-50.18	20240311	10700	54.11	20231113	1.55	N	281740	100	65 억		4288899	N	N	553	N	00	N
36	20240725	141100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16590	-210	5	-1.25	3970161330	243454	38.40	16300	16610	16100	21800	11760	16800	16307.62	6.52	0	-19426	18300	17550	16630	15880	14960	17925	16255	66	5000	100	12090	10	1	65730548	10905	45.20	9.93	12	0.37	367.00	1671.00	33100	20240311	-49.88	10700	20231113	55.05	33100	-49.88	20240311	14570	13.86	20240201	33100	-49.88	20240311	10700	55.05	20231113	1.55	N	281740	100	65 억		4288899	N	N	553	N	00	N
37	20240725	131054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16500	-300	5	-1.79	3609968500	221709	34.97	16300	16560	16100	21800	11760	16800	16282.44	6.52	0	-13492	18300	17550	16630	15880	14960	17925	16255	66	5000	100	12090	10	1	65730548	10846	44.96	9.87	12	0.34	367.00	1671.00	33100	20240311	-50.15	10700	20231113	54.21	33100	-50.15	20240311	14570	13.25	20240201	33100	-50.15	20240311	10700	54.21	20231113	1.55	N	281740	100	65 억		4288899	N	N	553	N	00	N
38	20240725	121059	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16400	-400	5	-2.38	3237705050	199125	31.41	16300	16500	16100	21800	11760	16800	16259.63	6.52	0	-11594	18300	17550	16630	15880	14960	17925	16255	66	5000	100	12090	10	1	65730548	10780	44.69	9.81	12	0.30	367.00	1671.00	33100	20240311	-50.45	10700	20231113	53.27	33100	-50.45	20240311	14570	12.56	20240201	33100	-50.45	20240311	10700	53.27	20231113	1.55	N	281740	100	65 억		4288899	N	N	553	N	00	N
39	20240725	111057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16390	-410	5	-2.44	2666736250	164308	25.92	16300	16400	16100	21800	11760	16800	16230.07	6.52	0	-9672	18300	17550	16630	15880	14960	17925	16255	66	5000	100	12090	10	1	65730548	10773	44.66	9.81	12	0.25	367.00	1671.00	33100	20240311	-50.48	10700	20231113	53.18	33100	-50.48	20240311	14570	12.49	20240201	33100	-50.48	20240311	10700	53.18	20231113	1.55	N	281740	100	65 억		4288899	N	N	553	N	00	N
40	20240725	101050	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16200	-600	5	-3.57	1972085740	121524	19.17	16300	16400	16100	21800	11760	16800	16227.90	6.52	0	-6868	18300	17550	16630	15880	14960	17925	16255	66	5000	100	12090	10	1	65730548	10648	44.14	9.69	12	0.18	367.00	1671.00	33100	20240311	-51.06	10700	20231113	51.40	33100	-51.06	20240311	14570	11.19	20240201	33100	-51.06	20240311	10700	51.40	20231113	1.55	N	281740	100	65 억		4288899	N	N	553	N	00	N
41	20240725	091046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16340	-460	5	-2.74	580018320	35586	5.61	16300	16400	16200	21800	11760	16800	16298.90	6.52	0	-223	18300	17550	16630	15880	14960	17925	16255	66	5000	100	12090	10	1	65730548	10740	44.52	9.78	12	0.05	367.00	1671.00	33100	20240311	-50.63	10700	20231113	52.71	33100	-50.63	20240311	14570	12.15	20240201	33100	-50.63	20240311	10700	52.71	20231113	1.55	N	281740	100	65 억		4288899	N	N	553	N	00	N
42	20240724	161045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16800	810	2	5.07	10655744770	630893	230.65	15720	17380	15710	20750	11200	15990	16890.06	6.44	0	58760	16610	16300	16040	15730	15470	16170	15600	66	4760	100	11510	10	1	65730548	11043	45.78	10.05	12	0.96	367.00	1671.00	33100	20240311	-49.24	10700	20231113	57.01	33100	-49.24	20240311	14570	15.31	20240201	33100	-49.24	20240311	10700	57.01	20231113	1.57	N	281740	100	65 억		4231265	N	N	553	N	00	N
43	20240724	151102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16830	840	2	5.25	10215570590	604677	221.07	15720	17380	15710	20750	11200	15990	16894.35	6.44	0	54195	16610	16300	16040	15730	15470	16170	15600	66	4760	100	11510	10	1	65730548	11062	45.86	10.07	12	0.92	367.00	1671.00	33100	20240311	-49.15	10700	20231113	57.29	33100	-49.15	20240311	14570	15.51	20240201	33100	-49.15	20240311	10700	57.29	20231113	1.57	N	281740	100	65 억		4231265	N	N	1806	N	00	N
44	20240724	141055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16910	920	2	5.75	9232887040	546533	199.81	15720	17380	15710	20750	11200	15990	16893.66	6.44	0	32547	16610	16300	16040	15730	15470	16170	15600	66	4760	100	11510	10	1	65730548	11115	46.08	10.12	12	0.83	367.00	1671.00	33100	20240311	-48.91	10700	20231113	58.04	33100	-48.91	20240311	14570	16.06	20240201	33100	-48.91	20240311	10700	58.04	20231113	1.57	N	281740	100	65 억		4231265	N	N	1806	N	00	N
45	20240724	131101	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16820	830	2	5.19	8502506200	503334	184.02	15720	17380	15710	20750	11200	15990	16892.48	6.44	0	20730	16610	16300	16040	15730	15470	16170	15600	66	4760	100	11510	10	1	65730548	11056	45.83	10.07	12	0.77	367.00	1671.00	33100	20240311	-49.18	10700	20231113	57.20	33100	-49.18	20240311	14570	15.44	20240201	33100	-49.18	20240311	10700	57.20	20231113	1.57	N	281740	100	65 억		4231265	N	N	1806	N	00	N
46	20240724	121058	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16960	970	2	6.07	8217793480	486450	177.84	15720	17380	15710	20750	11200	15990	16893.51	6.44	0	27543	16610	16300	16040	15730	15470	16170	15600	66	4760	100	11510	10	1	65730548	11148	46.21	10.15	12	0.74	367.00	1671.00	33100	20240311	-48.76	10700	20231113	58.50	33100	-48.76	20240311	14570	16.40	20240201	33100	-48.76	20240311	10700	58.50	20231113	1.57	N	281740	100	65 억		4231265	N	N	1806	N	00	N
47	20240724	111056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16820	830	2	5.19	7688007950	454975	166.34	15720	17380	15710	20750	11200	15990	16897.77	6.44	0	23795	16610	16300	16040	15730	15470	16170	15600	66	4760	100	11510	10	1	65730548	11056	45.83	10.07	12	0.69	367.00	1671.00	33100	20240311	-49.18	10700	20231113	57.20	33100	-49.18	20240311	14570	15.44	20240201	33100	-49.18	20240311	10700	57.20	20231113	1.57	N	281740	100	65 억		4231265	N	N	1806	N	00	N
48	20240724	101123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16960	970	2	6.07	6693399600	395985	144.77	15720	17380	15710	20750	11200	15990	16903.30	6.44	0	46745	16610	16300	16040	15730	15470	16170	15600	66	4760	100	11510	10	1	65730548	11148	46.21	10.15	12	0.60	367.00	1671.00	33100	20240311	-48.76	10700	20231113	58.50	33100	-48.76	20240311	14570	16.40	20240201	33100	-48.76	20240311	10700	58.50	20231113	1.57	N	281740	100	65 억		4231265	N	N	1806	N	00	N
49	20240724	091047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16070	80	2	0.50	208146880	13141	4.80	15720	16070	15710	20750	11200	15990	15838.81	6.44	0	3454	16610	16300	16040	15730	15470	16170	15600	66	4760	100	11510	10	1	65730548	10563	43.79	9.62	12	0.02	367.00	1671.00	33100	20240311	-51.45	10700	20231113	50.19	33100	-51.45	20240311	14570	10.30	20240201	33100	-51.45	20240311	10700	50.19	20231113	1.57	N	281740	100	65 억		4231265	N	N	1806	N	00	N
50	20240723	161039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15990	290	2	1.85	4349744580	271807	44.25	16030	16350	15780	20400	10990	15700	16003.13	6.36	0	54294	17373	16536	16033	15196	14693	16285	14945	66	4700	100	11300	10	1	65730548	10510	43.57	9.57	12	0.41	367.00	1671.00	33100	20240311	-51.69	10700	20231113	49.44	33100	-51.69	20240311	14570	9.75	20240201	33100	-51.69	20240311	10700	49.44	20231113	1.55	N	281740	100	65 억		4178816	N	N	1806	N	00	N
51	20240723	151106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15970	270	2	1.72	4060990010	253717	41.31	16030	16350	15780	20400	10990	15700	16005.98	6.36	0	50761	17373	16536	16033	15196	14693	16285	14945	66	4700	100	11300	10	1	65730548	10497	43.51	9.56	12	0.39	367.00	1671.00	33100	20240311	-51.75	10700	20231113	49.25	33100	-51.75	20240311	14570	9.61	20240201	33100	-51.75	20240311	10700	49.25	20231113	1.55	N	281740	100	65 억		4178816	N	N	228	N	00	N
52	20240723	141042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15990	290	2	1.85	3403664080	212726	34.63	16030	16350	15780	20400	10990	15700	16000.23	6.36	0	48961	17373	16536	16033	15196	14693	16285	14945	66	4700	100	11300	10	1	65730548	10510	43.57	9.57	12	0.32	367.00	1671.00	33100	20240311	-51.69	10700	20231113	49.44	33100	-51.69	20240311	14570	9.75	20240201	33100	-51.69	20240311	10700	49.44	20231113	1.55	N	281740	100	65 억		4178816	N	N	228	N	00	N
53	20240723	131038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15990	290	2	1.85	3187014620	199137	32.42	16030	16350	15780	20400	10990	15700	16004.13	6.36	0	47077	17373	16536	16033	15196	14693	16285	14945	66	4700	100	11300	10	1	65730548	10510	43.57	9.57	12	0.30	367.00	1671.00	33100	20240311	-51.69	10700	20231113	49.44	33100	-51.69	20240311	14570	9.75	20240201	33100	-51.69	20240311	10700	49.44	20231113	1.55	N	281740	100	65 억		4178816	N	N	228	N	00	N
54	20240723	121047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15830	130	2	0.83	2706778900	168882	27.49	16030	16350	15780	20400	10990	15700	16027.63	6.36	0	31756	17373	16536	16033	15196	14693	16285	14945	66	4700	100	11300	10	1	65730548	10405	43.13	9.47	12	0.26	367.00	1671.00	33100	20240311	-52.18	10700	20231113	47.94	33100	-52.18	20240311	14570	8.65	20240201	33100	-52.18	20240311	10700	47.94	20231113	1.55	N	281740	100	65 억		4178816	N	N	228	N	00	N
55	20240723	111045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15890	190	2	1.21	2456912470	153134	24.93	16030	16350	15780	20400	10990	15700	16044.20	6.36	0	37859	17373	16536	16033	15196	14693	16285	14945	66	4700	100	11300	10	1	65730548	10445	43.30	9.51	12	0.23	367.00	1671.00	33100	20240311	-51.99	10700	20231113	48.50	33100	-51.99	20240311	14570	9.06	20240201	33100	-51.99	20240311	10700	48.50	20231113	1.55	N	281740	100	65 억		4178816	N	N	228	N	00	N
56	20240723	101039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15850	150	2	0.96	1792685300	111239	18.11	16030	16350	15850	20400	10990	15700	16115.62	6.36	0	26235	17373	16536	16033	15196	14693	16285	14945	66	4700	100	11300	10	1	65730548	10418	43.19	9.49	12	0.17	367.00	1671.00	33100	20240311	-52.11	10700	20231113	48.13	33100	-52.11	20240311	14570	8.79	20240201	33100	-52.11	20240311	10700	48.13	20231113	1.55	N	281740	100	65 억		4178816	N	N	228	N	00	N
57	20240723	091052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16100	400	2	2.55	598209840	37136	6.05	16030	16200	15880	20400	10990	15700	16108.62	6.36	0	7035	17373	16536	16033	15196	14693	16285	14945	66	4700	100	11300	10	1	65730548	10583	43.87	9.63	12	0.06	367.00	1671.00	33100	20240311	-51.36	10700	20231113	50.47	33100	-51.36	20240311	14570	10.50	20240201	33100	-51.36	20240311	10700	50.47	20231113	1.55	N	281740	100	65 억		4178816	N	N	228	N	00	N
58	20240722	161034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15700	-1240	5	-7.32	9711151030	611320	255.63	16870	16870	15530	22000	11860	16940	15886.09	6.22	0	77417	17320	17130	16770	16580	16220	17225	16675	66	5060	100	12190	10	1	65730548	10320	42.78	9.40	12	0.93	367.00	1671.00	33100	20240311	-52.57	10700	20231113	46.73	33100	-52.57	20240311	14570	7.76	20240201	33100	-52.57	20240311	10700	46.73	20231113	1.65	N	281740	100	65 억		4090829	N	N	228	N	00	N
59	20240722	151044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15730	-1210	5	-7.14	9394776720	591163	247.20	16870	16870	15530	22000	11860	16940	15891.67	6.22	0	70770	17320	17130	16770	16580	16220	17225	16675	66	5060	100	12190	10	1	65730548	10339	42.86	9.41	12	0.90	367.00	1671.00	33100	20240311	-52.48	10700	20231113	47.01	33100	-52.48	20240311	14570	7.96	20240201	33100	-52.48	20240311	10700	47.01	20231113	1.65	N	281740	100	65 억		4090829	N	N	67	N	00	N
60	20240722	141051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15590	-1350	5	-7.97	7817380630	490384	205.06	16870	16870	15590	22000	11860	16940	15940.94	6.22	0	23347	17320	17130	16770	16580	16220	17225	16675	66	5060	100	12190	10	1	65730548	10247	42.48	9.33	12	0.75	367.00	1671.00	33100	20240311	-52.90	10700	20231113	45.70	33100	-52.90	20240311	14570	7.00	20240201	33100	-52.90	20240311	10700	45.70	20231113	1.65	N	281740	100	65 억		4090829	N	N	67	N	00	N
61	20240722	131045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15640	-1300	5	-7.67	6717103980	420023	175.64	16870	16870	15620	22000	11860	16940	15991.78	6.22	0	13954	17320	17130	16770	16580	16220	17225	16675	66	5060	100	12190	10	1	65730548	10280	42.62	9.36	12	0.64	367.00	1671.00	33100	20240311	-52.75	10700	20231113	46.17	33100	-52.75	20240311	14570	7.34	20240201	33100	-52.75	20240311	10700	46.17	20231113	1.65	N	281740	100	65 억		4090829	N	N	67	N	00	N
62	20240722	121042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15780	-1160	5	-6.85	5663192710	352934	147.58	16870	16870	15620	22000	11860	16940	16045.53	6.22	0	-844	17320	17130	16770	16580	16220	17225	16675	66	5060	100	12190	10	1	65730548	10372	43.00	9.44	12	0.54	367.00	1671.00	33100	20240311	-52.33	10700	20231113	47.48	33100	-52.33	20240311	14570	8.30	20240201	33100	-52.33	20240311	10700	47.48	20231113	1.65	N	281740	100	65 억		4090829	N	N	67	N	00	N
63	20240722	111042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15810	-1130	5	-6.67	4073520830	252183	105.45	16870	16870	15800	22000	11860	16940	16152.41	6.22	0	-20440	17320	17130	16770	16580	16220	17225	16675	66	5060	100	12190	10	1	65730548	10392	43.08	9.46	12	0.38	367.00	1671.00	33100	20240311	-52.24	10700	20231113	47.76	33100	-52.24	20240311	14570	8.51	20240201	33100	-52.24	20240311	10700	47.76	20231113	1.65	N	281740	100	65 억		4090829	N	N	67	N	00	N
64	20240722	101042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16150	-790	5	-4.66	2027972280	124112	51.90	16870	16870	16120	22000	11860	16940	16338.88	6.22	0	-22695	17320	17130	16770	16580	16220	17225	16675	66	5060	100	12190	10	1	65730548	10615	44.01	9.66	12	0.19	367.00	1671.00	33100	20240311	-51.21	10700	20231113	50.93	33100	-51.21	20240311	14570	10.84	20240201	33100	-51.21	20240311	10700	50.93	20231113	1.65	N	281740	100	65 억		4090829	N	N	67	N	00	N
65	20240722	091045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16420	-520	5	-3.07	608724490	36888	15.43	16870	16870	16350	22000	11860	16940	16499.57	6.22	0	-10574	17320	17130	16770	16580	16220	17225	16675	66	5060	100	12190	10	1	65730548	10793	44.74	9.83	12	0.06	367.00	1671.00	33100	20240311	-50.39	10700	20231113	53.46	33100	-50.39	20240311	14570	12.70	20240201	33100	-50.39	20240311	10700	53.46	20231113	1.65	N	281740	100	65 억		4090829	N	N	67	N	00	N
66	20240719	161016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16940	180	2	1.07	3948963500	236209	37.45	16610	16960	16410	21750	11740	16760	16717.58	6.27	0	-38970	17200	16980	16540	16320	15880	17090	16430	66	4990	100	12060	10	1	65730548	11135	46.16	10.14	12	0.36	367.00	1671.00	33100	20240311	-48.82	10700	20231113	58.32	33100	-48.82	20240311	14570	16.27	20240201	33100	-48.82	20240311	10700	58.32	20231113	1.67	N	281740	100	65 억		4120505	N	N	67	N	00	N
67	20240719	151027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16920	160	2	0.95	3715808190	222436	35.27	16610	16960	16410	21750	11740	16760	16705.07	6.27	0	-36050	17200	16980	16540	16320	15880	17090	16430	66	4990	100	12060	10	1	65730548	11122	46.10	10.13	12	0.34	367.00	1671.00	33100	20240311	-48.88	10700	20231113	58.13	33100	-48.88	20240311	14570	16.13	20240201	33100	-48.88	20240311	10700	58.13	20231113	1.67	N	281740	100	65 억		4120505	N	N	34	N	00	N
68	20240719	141029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16820	60	2	0.36	3108244090	186365	29.55	16610	16960	16410	21750	11740	16760	16678.26	6.27	0	-29528	17200	16980	16540	16320	15880	17090	16430	66	4990	100	12060	10	1	65730548	11056	45.83	10.07	12	0.28	367.00	1671.00	33100	20240311	-49.18	10700	20231113	57.20	33100	-49.18	20240311	14570	15.44	20240201	33100	-49.18	20240311	10700	57.20	20231113	1.67	N	281740	100	65 억		4120505	N	N	34	N	00	N
69	20240719	131020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16440	-320	5	-1.91	2555409690	153127	24.28	16610	16960	16410	21750	11740	16760	16688.17	6.27	0	-41326	17200	16980	16540	16320	15880	17090	16430	66	4990	100	12060	10	1	65730548	10806	44.80	9.84	12	0.23	367.00	1671.00	33100	20240311	-50.33	10700	20231113	53.64	33100	-50.33	20240311	14570	12.83	20240201	33100	-50.33	20240311	10700	53.64	20231113	1.67	N	281740	100	65 억		4120505	N	N	34	N	00	N
70	20240719	121017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16650	-110	5	-0.66	1944275320	116144	18.41	16610	16960	16610	21750	11740	16760	16740.21	6.27	0	-37625	17200	16980	16540	16320	15880	17090	16430	66	4990	100	12060	10	1	65730548	10944	45.37	9.96	12	0.18	367.00	1671.00	33100	20240311	-49.70	10700	20231113	55.61	33100	-49.70	20240311	14570	14.28	20240201	33100	-49.70	20240311	10700	55.61	20231113	1.67	N	281740	100	65 억		4120505	N	N	34	N	00	N
71	20240719	111029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16690	-70	5	-0.42	1753718150	104700	16.60	16610	16960	16610	21750	11740	16760	16749.93	6.27	0	-33188	17200	16980	16540	16320	15880	17090	16430	66	4990	100	12060	10	1	65730548	10970	45.48	9.99	12	0.16	367.00	1671.00	33100	20240311	-49.58	10700	20231113	55.98	33100	-49.58	20240311	14570	14.55	20240201	33100	-49.58	20240311	10700	55.98	20231113	1.67	N	281740	100	65 억		4120505	N	N	34	N	00	N
72	20240719	101007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16760	0	3	0.00	1302207960	77689	12.32	16610	16960	16610	21750	11740	16760	16761.81	6.27	0	-22274	17200	16980	16540	16320	15880	17090	16430	66	4990	100	12060	10	1	65730548	11016	45.67	10.03	12	0.12	367.00	1671.00	33100	20240311	-49.37	10700	20231113	56.64	33100	-49.37	20240311	14570	15.03	20240201	33100	-49.37	20240311	10700	56.64	20231113	1.67	N	281740	100	65 억		4120505	N	N	34	N	00	N
73	20240719	091032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16820	60	2	0.36	422994900	25289	4.01	16610	16870	16610	21750	11740	16760	16726.44	6.27	0	611	17200	16980	16540	16320	15880	17090	16430	66	4990	100	12060	10	1	65730548	11056	45.83	10.07	12	0.04	367.00	1671.00	33100	20240311	-49.18	10700	20231113	57.20	33100	-49.18	20240311	14570	15.44	20240201	33100	-49.18	20240311	10700	57.20	20231113	1.67	N	281740	100	65 억		4120505	N	N	34	N	00	N
74	20240718	161009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16760	-280	5	-1.64	10263188570	625739	76.28	16400	16760	16100	22150	11930	17040	16401.25	6.04	0	166733	18960	18000	17430	16470	15900	17715	16185	66	5110	100	12260	10	1	65730548	11016	45.67	10.03	12	0.95	367.00	1671.00	33100	20240311	-49.37	10700	20231113	56.64	33100	-49.37	20240311	14570	15.03	20240201	33100	-49.37	20240311	10700	56.64	20231113	1.72	N	281740	100	65 억		3972657	N	N	34	N	00	N
75	20240718	151019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16550	-490	5	-2.88	9685691290	591100	72.05	16400	16680	16100	22150	11930	17040	16385.88	6.04	0	155648	18960	18000	17430	16470	15900	17715	16185	66	5110	100	12260	10	1	65730548	10878	45.10	9.90	12	0.90	367.00	1671.00	33100	20240311	-50.00	10700	20231113	54.67	33100	-50.00	20240311	14570	13.59	20240201	33100	-50.00	20240311	10700	54.67	20231113	1.72	N	281740	100	65 억		3972657	N	N	122	N	00	N
76	20240718	141011	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16520	-520	5	-3.05	9020474040	550883	67.15	16400	16680	16100	22150	11930	17040	16374.57	6.04	0	144125	18960	18000	17430	16470	15900	17715	16185	66	5110	100	12260	10	1	65730548	10859	45.01	9.89	12	0.84	367.00	1671.00	33100	20240311	-50.09	10700	20231113	54.39	33100	-50.09	20240311	14570	13.38	20240201	33100	-50.09	20240311	10700	54.39	20231113	1.72	N	281740	100	65 억		3972657	N	N	122	N	00	N
77	20240718	131012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16560	-480	5	-2.82	8251299870	504155	61.45	16400	16680	16100	22150	11930	17040	16366.59	6.04	0	126604	18960	18000	17430	16470	15900	17715	16185	66	5110	100	12260	10	1	65730548	10885	45.12	9.91	12	0.77	367.00	1671.00	33100	20240311	-49.97	10700	20231113	54.77	33100	-49.97	20240311	14570	13.66	20240201	33100	-49.97	20240311	10700	54.77	20231113	1.72	N	281740	100	65 억		3972657	N	N	122	N	00	N
78	20240718	121013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16580	-460	5	-2.70	7648680720	467744	57.02	16400	16680	16100	22150	11930	17040	16352.28	6.04	0	113721	18960	18000	17430	16470	15900	17715	16185	66	5110	100	12260	10	1	65730548	10898	45.18	9.92	12	0.71	367.00	1671.00	33100	20240311	-49.91	10700	20231113	54.95	33100	-49.91	20240311	14570	13.80	20240201	33100	-49.91	20240311	10700	54.95	20231113	1.72	N	281740	100	65 억		3972657	N	N	122	N	00	N
79	20240718	111020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16470	-570	5	-3.35	6878584660	420992	51.32	16400	16680	16100	22150	11930	17040	16338.99	6.04	0	91440	18960	18000	17430	16470	15900	17715	16185	66	5110	100	12260	10	1	65730548	10826	44.88	9.86	12	0.64	367.00	1671.00	33100	20240311	-50.24	10700	20231113	53.93	33100	-50.24	20240311	14570	13.04	20240201	33100	-50.24	20240311	10700	53.93	20231113	1.72	N	281740	100	65 억		3972657	N	N	122	N	00	N
80	20240718	101021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16300	-740	5	-4.34	5541073130	339593	41.40	16400	16680	16100	22150	11930	17040	16316.81	6.04	0	61928	18960	18000	17430	16470	15900	17715	16185	66	5110	100	12260	10	1	65730548	10714	44.41	9.75	12	0.52	367.00	1671.00	33100	20240311	-50.76	10700	20231113	52.34	33100	-50.76	20240311	14570	11.87	20240201	33100	-50.76	20240311	10700	52.34	20231113	1.72	N	281740	100	65 억		3972657	N	N	122	N	00	N
81	20240718	091020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16180	-860	5	-5.05	2174899490	132802	16.19	16400	16680	16130	22150	11930	17040	16377.01	6.04	0	46412	18960	18000	17430	16470	15900	17715	16185	66	5110	100	12260	10	1	65730548	10635	44.09	9.68	12	0.20	367.00	1671.00	33100	20240311	-51.12	10700	20231113	51.21	33100	-51.12	20240311	14570	11.05	20240201	33100	-51.12	20240311	10700	51.21	20231113	1.72	N	281740	100	65 억		3972657	N	N	122	N	00	N
82	20240717	161104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17040	-1130	5	-6.22	14104991750	810849	210.54	18170	18390	16860	23600	12720	18170	17395.82	6.13	0	-46097	19076	18622	18376	17922	17676	18500	17800	66	5430	100	13080	10	1	65730548	11200	46.43	10.20	12	1.23	367.00	1671.00	33100	20240311	-48.52	10700	20231113	59.25	33100	-48.52	20240311	14570	16.95	20240201	33100	-48.52	20240311	10700	59.25	20231113	1.70	N	281740	100	65 억		4029586	N	N	122	N	00	N
83	20240717	151110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16910	-1260	5	-6.93	12722233500	729089	189.31	18170	18390	16900	23600	12720	18170	17449.20	6.13	0	-51117	19076	18622	18376	17922	17676	18500	17800	66	5430	100	13080	10	1	65730548	11115	46.08	10.12	12	1.11	367.00	1671.00	33100	20240311	-48.91	10700	20231113	58.04	33100	-48.91	20240311	14570	16.06	20240201	33100	-48.91	20240311	10700	58.04	20231113	1.70	N	281740	100	65 억		4029586	N	N	49	N	00	N
84	20240717	141106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17300	-870	5	-4.79	9307303250	529099	137.38	18170	18390	17290	23600	12720	18170	17590.52	6.13	0	-43866	19076	18622	18376	17922	17676	18500	17800	66	5430	100	13080	10	1	65730548	11371	47.14	10.35	12	0.80	367.00	1671.00	33100	20240311	-47.73	10700	20231113	61.68	33100	-47.73	20240311	14570	18.74	20240201	33100	-47.73	20240311	10700	61.68	20231113	1.70	N	281740	100	65 억		4029586	N	N	49	N	00	N
85	20240717	131104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17370	-800	5	-4.40	8074946450	457931	118.90	18170	18390	17300	23600	12720	18170	17633.19	6.13	0	-39665	19076	18622	18376	17922	17676	18500	17800	66	5430	100	13080	10	1	65730548	11417	47.33	10.39	12	0.70	367.00	1671.00	33100	20240311	-47.52	10700	20231113	62.34	33100	-47.52	20240311	14570	19.22	20240201	33100	-47.52	20240311	10700	62.34	20231113	1.70	N	281740	100	65 억		4029586	N	N	49	N	00	N
86	20240717	121105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17350	-820	5	-4.51	7344291060	415857	107.98	18170	18390	17300	23600	12720	18170	17660.25	6.13	0	-36449	19076	18622	18376	17922	17676	18500	17800	66	5430	100	13080	10	1	65730548	11404	47.28	10.38	12	0.63	367.00	1671.00	33100	20240311	-47.58	10700	20231113	62.15	33100	-47.58	20240311	14570	19.08	20240201	33100	-47.58	20240311	10700	62.15	20231113	1.70	N	281740	100	65 억		4029586	N	N	49	N	00	N
87	20240717	111107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17440	-730	5	-4.02	6276677960	354438	92.03	18170	18390	17300	23600	12720	18170	17708.43	6.13	0	-20303	19076	18622	18376	17922	17676	18500	17800	66	5430	100	13080	10	1	65730548	11463	47.52	10.44	12	0.54	367.00	1671.00	33100	20240311	-47.31	10700	20231113	62.99	33100	-47.31	20240311	14570	19.70	20240201	33100	-47.31	20240311	10700	62.99	20231113	1.70	N	281740	100	65 억		4029586	N	N	49	N	00	N
88	20240717	101109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17370	-800	5	-4.40	4469829070	250619	65.07	18170	18390	17360	23600	12720	18170	17834.75	6.13	0	-21533	19076	18622	18376	17922	17676	18500	17800	66	5430	100	13080	10	1	65730548	11417	47.33	10.39	12	0.38	367.00	1671.00	33100	20240311	-47.52	10700	20231113	62.34	33100	-47.52	20240311	14570	19.22	20240201	33100	-47.52	20240311	10700	62.34	20231113	1.70	N	281740	100	65 억		4029586	N	N	49	N	00	N
89	20240717	090902	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18130	-40	5	-0.22	449397040	24732	6.42	18170	18390	18050	23600	12720	18170	18170.68	6.13	0	2433	19076	18622	18376	17922	17676	18500	17800	66	5430	100	13080	10	1	65730548	11917	49.40	10.85	12	0.04	367.00	1671.00	33100	20240311	-45.23	10700	20231113	69.44	33100	-45.23	20240311	14570	24.43	20240201	33100	-45.23	20240311	10700	69.44	20231113	1.70	N	281740	100	65 억		4029586	N	N	49	N	00	N
90	20240716	161107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18170	-570	5	-3.04	7017892440	383366	119.03	18700	18830	18130	24350	13120	18740	18306.14	6.17	0	-25544	19486	19112	18866	18492	18246	18990	18370	66	5610	100	13490	10	1	65730548	11943	49.51	10.87	12	0.58	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		4054070	N	N	49	N	00	N
91	20240716	151120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18180	-560	5	-2.99	6633482720	362210	112.46	18700	18830	18130	24350	13120	18740	18313.90	6.17	0	-25847	19486	19112	18866	18492	18246	18990	18370	66	5610	100	13490	10	1	65730548	11950	49.54	10.88	12	0.55	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	1.71	N	281740	100	65 억		4054070	N	N	2001	N	00	N
92	20240716	141115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18170	-570	5	-3.04	5820440360	317534	98.59	18700	18830	18130	24350	13120	18740	18330.11	6.17	0	-11919	19486	19112	18866	18492	18246	18990	18370	66	5610	100	13490	10	1	65730548	11943	49.51	10.87	12	0.48	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		4054070	N	N	2001	N	00	N
93	20240716	131115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18190	-550	5	-2.93	5092692150	277457	86.15	18700	18830	18130	24350	13120	18740	18354.87	6.17	0	-1293	19486	19112	18866	18492	18246	18990	18370	66	5610	100	13490	10	1	65730548	11956	49.56	10.89	12	0.42	367.00	1671.00	33100	20240311	-45.05	10700	20231113	70.00	33100	-45.05	20240311	14570	24.85	20240201	33100	-45.05	20240311	10700	70.00	20231113	1.71	N	281740	100	65 억		4054070	N	N	2001	N	00	N
94	20240716	121112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18320	-420	5	-2.24	3926010490	213384	66.25	18700	18830	18170	24350	13120	18740	18398.78	6.17	0	-260	19486	19112	18866	18492	18246	18990	18370	66	5610	100	13490	10	1	65730548	12042	49.92	10.96	12	0.32	367.00	1671.00	33100	20240311	-44.65	10700	20231113	71.21	33100	-44.65	20240311	14570	25.74	20240201	33100	-44.65	20240311	10700	71.21	20231113	1.71	N	281740	100	65 억		4054070	N	N	2001	N	00	N
95	20240716	111114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18410	-330	5	-1.76	3621833080	196827	61.11	18700	18830	18170	24350	13120	18740	18401.07	6.17	0	-85	19486	19112	18866	18492	18246	18990	18370	66	5610	100	13490	10	1	65730548	12101	50.16	11.02	12	0.30	367.00	1671.00	33100	20240311	-44.38	10700	20231113	72.06	33100	-44.38	20240311	14570	26.36	20240201	33100	-44.38	20240311	10700	72.06	20231113	1.71	N	281740	100	65 억		4054070	N	N	2001	N	00	N
96	20240716	101114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18300	-440	5	-2.35	2377345890	128628	39.94	18700	18830	18280	24350	13120	18740	18482.31	6.17	0	61	19486	19112	18866	18492	18246	18990	18370	66	5610	100	13490	10	1	65730548	12029	49.86	10.95	12	0.20	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		4054070	N	N	2001	N	00	N
97	20240716	091112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18660	-80	5	-0.43	463964720	24826	7.71	18700	18830	18560	24350	13120	18740	18688.63	6.17	0	-9130	19486	19112	18866	18492	18246	18990	18370	66	5610	100	13490	10	1	65730548	12265	50.84	11.17	12	0.04	367.00	1671.00	33100	20240311	-43.63	10700	20231113	74.39	33100	-43.63	20240311	14570	28.07	20240201	33100	-43.63	20240311	10700	74.39	20231113	1.71	N	281740	100	65 억		4054070	N	N	2001	N	00	N
98	20240715	161055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18740	-510	5	-2.65	6035402210	319873	51.68	19240	19240	18620	25000	13480	19250	18866.35	6.20	0	-27377	21076	20162	19686	18772	18296	19925	18535	66	5750	100	13860	10	1	65730548	12318	51.06	11.21	12	0.49	367.00	1671.00	33100	20240311	-43.38	10700	20231113	75.14	33100	-43.38	20240311	14570	28.62	20240201	33100	-43.38	20240311	10700	75.14	20231113	1.71	N	281740	100	65 억		4077773	N	N	2001	N	00	N
99	20240715	151103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18790	-460	5	-2.39	5621538810	297806	48.11	19240	19240	18620	25000	13480	19250	18874.17	6.20	0	-31477	21076	20162	19686	18772	18296	19925	18535	66	5750	100	13860	10	1	65730548	12351	51.20	11.24	12	0.45	367.00	1671.00	33100	20240311	-43.23	10700	20231113	75.61	33100	-43.23	20240311	14570	28.96	20240201	33100	-43.23	20240311	10700	75.61	20231113	1.71	N	281740	100	65 억		4077773	N	N	279	N	00	N
100	20240715	141100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18850	-400	5	-2.08	5069374180	268444	43.37	19240	19240	18620	25000	13480	19250	18881.75	6.20	0	-34854	21076	20162	19686	18772	18296	19925	18535	66	5750	100	13860	10	1	65730548	12390	51.36	11.28	12	0.41	367.00	1671.00	33100	20240311	-43.05	10700	20231113	76.17	33100	-43.05	20240311	14570	29.38	20240201	33100	-43.05	20240311	10700	76.17	20231113	1.71	N	281740	100	65 억		4077773	N	N	279	N	00	N
101	20240715	131103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18690	-560	5	-2.91	4721615810	249900	40.37	19240	19240	18620	25000	13480	19250	18891.36	6.20	0	-31836	21076	20162	19686	18772	18296	19925	18535	66	5750	100	13860	10	1	65730548	12285	50.93	11.18	12	0.38	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	1.71	N	281740	100	65 억		4077773	N	N	279	N	00	N
102	20240715	121102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18650	-600	5	-3.12	4345071720	229738	37.11	19240	19240	18620	25000	13480	19250	18910.42	6.20	0	-28175	21076	20162	19686	18772	18296	19925	18535	66	5750	100	13860	10	1	65730548	12259	50.82	11.16	12	0.35	367.00	1671.00	33100	20240311	-43.66	10700	20231113	74.30	33100	-43.66	20240311	14570	28.00	20240201	33100	-43.66	20240311	10700	74.30	20231113	1.71	N	281740	100	65 억		4077773	N	N	279	N	00	N
103	20240715	111102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18730	-520	5	-2.70	3858012330	203677	32.90	19240	19240	18620	25000	13480	19250	18938.99	6.20	0	-21460	21076	20162	19686	18772	18296	19925	18535	66	5750	100	13860	10	1	65730548	12311	51.04	11.21	12	0.31	367.00	1671.00	33100	20240311	-43.41	10700	20231113	75.05	33100	-43.41	20240311	14570	28.55	20240201	33100	-43.41	20240311	10700	75.05	20231113	1.71	N	281740	100	65 억		4077773	N	N	279	N	00	N
104	20240715	101100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18930	-320	5	-1.66	2513364240	132083	21.34	19240	19240	18880	25000	13480	19250	19025.52	6.20	0	-1711	21076	20162	19686	18772	18296	19925	18535	66	5750	100	13860	10	1	65730548	12443	51.58	11.33	12	0.20	367.00	1671.00	33100	20240311	-42.81	10700	20231113	76.92	33100	-42.81	20240311	14570	29.92	20240201	33100	-42.81	20240311	10700	76.92	20231113	1.71	N	281740	100	65 억		4077773	N	N	279	N	00	N
105	20240715	091102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19060	-190	5	-0.99	746657130	39020	6.30	19240	19240	19060	25000	13480	19250	19129.52	6.20	0	-11010	21076	20162	19686	18772	18296	19925	18535	66	5750	100	13860	10	1	65730548	12528	51.93	11.41	12	0.06	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	1.71	N	281740	100	65 억		4077773	N	N	279	N	00	N
106	20240712	161053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19250	-140	5	-0.72	12175325680	615199	127.27	20150	20600	19210	25200	13580	19390	19791.59	6.33	0	-81188	20203	19796	19493	19086	18783	19645	18935	66	5810	100	13960	10	1	65730548	12653	52.45	11.52	12	0.94	367.00	1671.00	33100	20240311	-41.84	10700	20231113	79.91	33100	-41.84	20240311	14570	32.12	20240201	33100	-41.84	20240311	10700	79.91	20231113	1.73	N	281740	100	65 억		4159680	N	N	279	N	00	N
107	20240712	151100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19290	-100	5	-0.52	11752258620	593234	122.73	20150	20600	19210	25200	13580	19390	19810.61	6.33	0	-78082	20203	19796	19493	19086	18783	19645	18935	66	5810	100	13960	10	1	65730548	12679	52.56	11.54	12	0.90	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	1.73	N	281740	100	65 억		4159680	N	N	5279	N	00	N
108	20240712	141103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19480	90	2	0.46	10868538600	547545	113.27	20150	20600	19210	25200	13580	19390	19849.72	6.33	0	-67501	20203	19796	19493	19086	18783	19645	18935	66	5810	100	13960	10	1	65730548	12804	53.08	11.66	12	0.83	367.00	1671.00	33100	20240311	-41.15	10700	20231113	82.06	33100	-41.15	20240311	14570	33.70	20240201	33100	-41.15	20240311	10700	82.06	20231113	1.73	N	281740	100	65 억		4159680	N	N	5279	N	00	N
109	20240712	131057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19450	60	2	0.31	10415419290	524236	108.45	20150	20600	19210	25200	13580	19390	19867.96	6.33	0	-56363	20203	19796	19493	19086	18783	19645	18935	66	5810	100	13960	10	1	65730548	12785	53.00	11.64	12	0.80	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	1.73	N	281740	100	65 억		4159680	N	N	5279	N	00	N
110	20240712	121058	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19420	30	2	0.15	9991945130	502426	103.94	20150	20600	19210	25200	13580	19390	19887.56	6.33	0	-48902	20203	19796	19493	19086	18783	19645	18935	66	5810	100	13960	10	1	65730548	12765	52.92	11.62	12	0.76	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	1.73	N	281740	100	65 억		4159680	N	N	5279	N	00	N
111	20240712	111055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19550	160	2	0.83	9397637500	471918	97.63	20150	20600	19210	25200	13580	19390	19913.89	6.33	0	-43196	20203	19796	19493	19086	18783	19645	18935	66	5810	100	13960	10	1	65730548	12850	53.27	11.70	12	0.72	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	1.73	N	281740	100	65 억		4159680	N	N	5279	N	00	N
112	20240712	101056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19300	-90	5	-0.46	8531863810	427538	88.45	20150	20600	19210	25200	13580	19390	19956.02	6.33	0	-48926	20203	19796	19493	19086	18783	19645	18935	66	5810	100	13960	10	1	65730548	12686	52.59	11.55	12	0.65	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	1.73	N	281740	100	65 억		4159680	N	N	5279	N	00	N
113	20240712	091053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19770	380	2	1.96	5340878400	264386	54.70	20150	20600	19700	25200	13580	19390	20201.57	6.33	0	-17916	20203	19796	19493	19086	18783	19645	18935	66	5810	100	13960	10	1	65730548	12995	53.87	11.83	12	0.40	367.00	1671.00	33100	20240311	-40.27	10700	20231113	84.77	33100	-40.27	20240311	14570	35.69	20240201	33100	-40.27	20240311	10700	84.77	20231113	1.73	N	281740	100	65 억		4159680	N	N	5279	N	00	N
114	20240711	161049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19390	0	3	0.00	9402614070	480801	119.68	19450	19900	19190	25200	13580	19390	19556.34	6.32	0	6790	20083	19736	19083	18736	18083	19910	18910	66	5810	100	13960	10	1	65730548	12745	52.83	11.60	12	0.73	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	1.73	N	281740	100	65 억		4155188	N	N	5279	N	00	N
115	20240711	151056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19370	-20	5	-0.10	8875928440	453555	112.90	19450	19900	19190	25200	13580	19390	19569.68	6.32	0	5961	20083	19736	19083	18736	18083	19910	18910	66	5810	100	13960	10	1	65730548	12732	52.78	11.59	12	0.69	367.00	1671.00	33100	20240311	-41.48	10700	20231113	81.03	33100	-41.48	20240311	14570	32.94	20240201	33100	-41.48	20240311	10700	81.03	20231113	1.73	N	281740	100	65 억		4155188	N	N	3378	N	00	N
116	20240711	141056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19400	10	2	0.05	7794699040	397638	98.98	19450	19900	19190	25200	13580	19390	19602.50	6.32	0	9872	20083	19736	19083	18736	18083	19910	18910	66	5810	100	13960	10	1	65730548	12752	52.86	11.61	12	0.60	367.00	1671.00	33100	20240311	-41.39	10700	20231113	81.31	33100	-41.39	20240311	14570	33.15	20240201	33100	-41.39	20240311	10700	81.31	20231113	1.73	N	281740	100	65 억		4155188	N	N	3378	N	00	N
117	20240711	131054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19660	270	2	1.39	6104304400	311372	77.51	19450	19900	19190	25200	13580	19390	19604.54	6.32	0	24577	20083	19736	19083	18736	18083	19910	18910	66	5810	100	13960	10	1	65730548	12923	53.57	11.77	12	0.47	367.00	1671.00	33100	20240311	-40.60	10700	20231113	83.74	33100	-40.60	20240311	14570	34.93	20240201	33100	-40.60	20240311	10700	83.74	20231113	1.73	N	281740	100	65 억		4155188	N	N	3378	N	00	N
118	20240711	121053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19660	270	2	1.39	5544873110	282946	70.43	19450	19900	19190	25200	13580	19390	19596.93	6.32	0	31473	20083	19736	19083	18736	18083	19910	18910	66	5810	100	13960	10	1	65730548	12923	53.57	11.77	12	0.43	367.00	1671.00	33100	20240311	-40.60	10700	20231113	83.74	33100	-40.60	20240311	14570	34.93	20240201	33100	-40.60	20240311	10700	83.74	20231113	1.73	N	281740	100	65 억		4155188	N	N	3378	N	00	N
119	20240711	111049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19700	310	2	1.60	5016278400	256133	63.76	19450	19900	19190	25200	13580	19390	19584.66	6.32	0	31878	20083	19736	19083	18736	18083	19910	18910	66	5810	100	13960	10	1	65730548	12949	53.68	11.79	12	0.39	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	1.73	N	281740	100	65 억		4155188	N	N	3378	N	00	N
120	20240711	101052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19560	170	2	0.88	3192598410	163509	40.70	19450	19740	19190	25200	13580	19390	19525.52	6.32	0	16026	20083	19736	19083	18736	18083	19910	18910	66	5810	100	13960	10	1	65730548	12857	53.30	11.71	12	0.25	367.00	1671.00	33100	20240311	-40.91	10700	20231113	82.80	33100	-40.91	20240311	14570	34.25	20240201	33100	-40.91	20240311	10700	82.80	20231113	1.73	N	281740	100	65 억		4155188	N	N	3378	N	00	N
121	20240711	091049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19420	30	2	0.15	1020645010	52538	13.08	19450	19650	19190	25200	13580	19390	19426.80	6.32	0	4827	20083	19736	19083	18736	18083	19910	18910	66	5810	100	13960	10	1	65730548	12765	52.92	11.62	12	0.08	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	1.73	N	281740	100	65 억		4155188	N	N	3378	N	00	N
122	20240710	161044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19390	840	2	4.53	7505386830	395217	169.62	18610	19430	18430	24100	12990	18550	18988.71	6.21	0	62401	19090	18820	18650	18380	18210	18735	18295	66	5550	100	13350	10	1	65730548	12745	52.83	11.60	12	0.60	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	1.71	N	281740	100	65 억		4081678	N	N	3378	N	00	N
123	20240710	151049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19410	860	2	4.64	6912927910	364668	156.51	18610	19430	18430	24100	12990	18550	18956.77	6.21	0	63243	19090	18820	18650	18380	18210	18735	18295	66	5550	100	13350	10	1	65730548	12758	52.89	11.62	12	0.55	367.00	1671.00	33100	20240311	-41.36	10700	20231113	81.40	33100	-41.36	20240311	14570	33.22	20240201	33100	-41.36	20240311	10700	81.40	20231113	1.71	N	281740	100	65 억		4081678	N	N	3707	N	00	N
124	20240710	141049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18990	440	2	2.37	4051372600	215865	92.65	18610	19080	18430	24100	12990	18550	18768.08	6.21	0	20708	19090	18820	18650	18380	18210	18735	18295	66	5550	100	13350	10	1	65730548	12482	51.74	11.36	12	0.33	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	1.71	N	281740	100	65 억		4081678	N	N	3707	N	00	N
125	20240710	131048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18960	410	2	2.21	3452324080	184205	79.06	18610	19080	18430	24100	12990	18550	18741.75	6.21	0	20248	19090	18820	18650	18380	18210	18735	18295	66	5550	100	13350	10	1	65730548	12463	51.66	11.35	12	0.28	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	1.71	N	281740	100	65 억		4081678	N	N	3707	N	00	N
126	20240710	121046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18820	270	2	1.46	2107129440	113166	48.57	18610	18840	18430	24100	12990	18550	18619.81	6.21	0	11418	19090	18820	18650	18380	18210	18735	18295	66	5550	100	13350	10	1	65730548	12370	51.28	11.26	12	0.17	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	1.71	N	281740	100	65 억		4081678	N	N	3707	N	00	N
127	20240710	111048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18630	80	2	0.43	1600188670	86058	36.93	18610	18760	18430	24100	12990	18550	18594.30	6.21	0	3371	19090	18820	18650	18380	18210	18735	18295	66	5550	100	13350	10	1	65730548	12246	50.76	11.15	12	0.13	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	1.71	N	281740	100	65 억		4081678	N	N	3707	N	00	N
128	20240710	101043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18600	50	2	0.27	1122048540	60407	25.93	18610	18760	18430	24100	12990	18550	18574.81	6.21	0	-637	19090	18820	18650	18380	18210	18735	18295	66	5550	100	13350	10	1	65730548	12226	50.68	11.13	12	0.09	367.00	1671.00	33100	20240311	-43.81	10700	20231113	73.83	33100	-43.81	20240311	14570	27.66	20240201	33100	-43.81	20240311	10700	73.83	20231113	1.71	N	281740	100	65 억		4081678	N	N	3707	N	00	N
129	20240710	091049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18440	-110	5	-0.59	328379570	17702	7.60	18610	18620	18440	24100	12990	18550	18550.42	6.21	0	-2476	19090	18820	18650	18380	18210	18735	18295	66	5550	100	13350	10	1	65730548	12121	50.25	11.04	12	0.03	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	1.71	N	281740	100	65 억		4081678	N	N	3707	N	00	N
130	20240709	161042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18550	-280	5	-1.49	4267181130	229084	88.39	18830	18920	18480	24450	13190	18830	18627.35	6.28	0	-58306	19430	19130	18690	18390	17950	19280	18540	66	5620	100	13550	10	1	65730548	12193	50.54	11.10	12	0.35	367.00	1671.00	33100	20240311	-43.96	10700	20231113	73.36	33100	-43.96	20240311	14570	27.32	20240201	33100	-43.96	20240311	10700	73.36	20231113	1.72	N	281740	100	65 억		4126439	N	N	3707	N	00	N
131	20240709	151048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18530	-300	5	-1.59	4118666100	221075	85.30	18830	18920	18480	24450	13190	18830	18630.18	6.28	0	-58784	19430	19130	18690	18390	17950	19280	18540	66	5620	100	13550	10	1	65730548	12180	50.49	11.09	12	0.34	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	1.72	N	281740	100	65 억		4126439	N	N	11782	N	00	N
132	20240709	141047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18520	-310	5	-1.65	3714600020	199291	76.89	18830	18920	18480	24450	13190	18830	18639.08	6.28	0	-58540	19430	19130	18690	18390	17950	19280	18540	66	5620	100	13550	10	1	65730548	12173	50.46	11.08	12	0.30	367.00	1671.00	33100	20240311	-44.05	10700	20231113	73.08	33100	-44.05	20240311	14570	27.11	20240201	33100	-44.05	20240311	10700	73.08	20231113	1.72	N	281740	100	65 억		4126439	N	N	11782	N	00	N
133	20240709	131051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18580	-250	5	-1.33	3073112570	164649	63.53	18830	18920	18540	24450	13190	18830	18664.63	6.28	0	-39857	19430	19130	18690	18390	17950	19280	18540	66	5620	100	13550	10	1	65730548	12213	50.63	11.12	12	0.25	367.00	1671.00	33100	20240311	-43.87	10700	20231113	73.64	33100	-43.87	20240311	14570	27.52	20240201	33100	-43.87	20240311	10700	73.64	20231113	1.72	N	281740	100	65 억		4126439	N	N	11782	N	00	N
134	20240709	121052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18650	-180	5	-0.96	2337706460	125112	48.27	18830	18920	18540	24450	13190	18830	18684.91	6.28	0	-16509	19430	19130	18690	18390	17950	19280	18540	66	5620	100	13550	10	1	65730548	12259	50.82	11.16	12	0.19	367.00	1671.00	33100	20240311	-43.66	10700	20231113	74.30	33100	-43.66	20240311	14570	28.00	20240201	33100	-43.66	20240311	10700	74.30	20231113	1.72	N	281740	100	65 억		4126439	N	N	11782	N	00	N
135	20240709	111052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18630	-200	5	-1.06	2006080480	107350	41.42	18830	18920	18540	24450	13190	18830	18687.29	6.28	0	-19959	19430	19130	18690	18390	17950	19280	18540	66	5620	100	13550	10	1	65730548	12246	50.76	11.15	12	0.16	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	1.72	N	281740	100	65 억		4126439	N	N	11782	N	00	N
136	20240709	101048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18660	-170	5	-0.90	1337820170	71531	27.60	18830	18920	18540	24450	13190	18830	18702.66	6.28	0	-12327	19430	19130	18690	18390	17950	19280	18540	66	5620	100	13550	10	1	65730548	12265	50.84	11.17	12	0.11	367.00	1671.00	33100	20240311	-43.63	10700	20231113	74.39	33100	-43.63	20240311	14570	28.07	20240201	33100	-43.63	20240311	10700	74.39	20231113	1.72	N	281740	100	65 억		4126439	N	N	11782	N	00	N
137	20240709	091045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18780	-50	5	-0.27	284206960	15109	5.83	18830	18920	18710	24450	13190	18830	18810.44	6.28	0	-4189	19430	19130	18690	18390	17950	19280	18540	66	5620	100	13550	10	1	65730548	12344	51.17	11.24	12	0.02	367.00	1671.00	33100	20240311	-43.26	10700	20231113	75.51	33100	-43.26	20240311	14570	28.89	20240201	33100	-43.26	20240311	10700	75.51	20231113	1.72	N	281740	100	65 억		4126439	N	N	11782	N	00	N
138	20240708	161039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18830	330	2	1.78	4799056330	256464	108.14	18500	18990	18250	24050	12950	18500	18712.27	6.24	0	15649	19046	18772	18496	18222	17946	18910	18360	66	5550	100	13320	10	1	65730548	12377	51.31	11.27	12	0.39	367.00	1671.00	33100	20240311	-43.11	10700	20231113	75.98	33100	-43.11	20240311	14570	29.24	20240201	33100	-43.11	20240311	10700	75.98	20231113	1.75	N	281740	100	65 억		4104840	N	N	11782	N	00	N
139	20240708	151040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18700	200	2	1.08	4484551290	239721	101.08	18500	18990	18250	24050	12950	18500	18707.40	6.24	0	12512	19046	18772	18496	18222	17946	18910	18360	66	5550	100	13320	10	1	65730548	12292	50.95	11.19	12	0.36	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	1.75	N	281740	100	65 억		4104840	N	N	6764	N	00	N
140	20240708	141044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18780	280	2	1.51	3933632390	210325	88.68	18500	18990	18250	24050	12950	18500	18702.67	6.24	0	22958	19046	18772	18496	18222	17946	18910	18360	66	5550	100	13320	10	1	65730548	12344	51.17	11.24	12	0.32	367.00	1671.00	33100	20240311	-43.26	10700	20231113	75.51	33100	-43.26	20240311	14570	28.89	20240201	33100	-43.26	20240311	10700	75.51	20231113	1.75	N	281740	100	65 억		4104840	N	N	6764	N	00	N
141	20240708	131039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18780	280	2	1.51	3623544220	193820	81.72	18500	18990	18250	24050	12950	18500	18695.44	6.24	0	23561	19046	18772	18496	18222	17946	18910	18360	66	5550	100	13320	10	1	65730548	12344	51.17	11.24	12	0.29	367.00	1671.00	33100	20240311	-43.26	10700	20231113	75.51	33100	-43.26	20240311	14570	28.89	20240201	33100	-43.26	20240311	10700	75.51	20231113	1.75	N	281740	100	65 억		4104840	N	N	6764	N	00	N
142	20240708	121041	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18780	280	2	1.51	3273271300	175173	73.86	18500	18990	18250	24050	12950	18500	18685.97	6.24	0	21860	19046	18772	18496	18222	17946	18910	18360	66	5550	100	13320	10	1	65730548	12344	51.17	11.24	12	0.27	367.00	1671.00	33100	20240311	-43.26	10700	20231113	75.51	33100	-43.26	20240311	14570	28.89	20240201	33100	-43.26	20240311	10700	75.51	20231113	1.75	N	281740	100	65 억		4104840	N	N	6764	N	00	N
143	20240708	111038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18840	340	2	1.84	3019957250	161670	68.17	18500	18990	18250	24050	12950	18500	18679.80	6.24	0	24285	19046	18772	18496	18222	17946	18910	18360	66	5550	100	13320	10	1	65730548	12384	51.34	11.27	12	0.25	367.00	1671.00	33100	20240311	-43.08	10700	20231113	76.07	33100	-43.08	20240311	14570	29.31	20240201	33100	-43.08	20240311	10700	76.07	20231113	1.75	N	281740	100	65 억		4104840	N	N	6764	N	00	N
144	20240708	101038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18910	410	2	2.22	2331302930	125044	52.72	18500	18990	18250	24050	12950	18500	18643.90	6.24	0	20705	19046	18772	18496	18222	17946	18910	18360	66	5550	100	13320	10	1	65730548	12430	51.53	11.32	12	0.19	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	1.75	N	281740	100	65 억		4104840	N	N	6764	N	00	N
145	20240708	091038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18500	0	3	0.00	499769740	27191	11.46	18500	18520	18250	24050	12950	18500	18379.84	6.24	0	-3742	19046	18772	18496	18222	17946	18910	18360	66	5550	100	13320	10	1	65730548	12160	50.41	11.07	12	0.04	367.00	1671.00	33100	20240311	-44.11	10700	20231113	72.90	33100	-44.11	20240311	14570	26.97	20240201	33100	-44.11	20240311	10700	72.90	20231113	1.75	N	281740	100	65 억		4104840	N	N	6764	N	00	N
146	20240705	161033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18500	150	2	0.82	4370255400	235782	56.39	18300	18770	18220	23850	12850	18350	18535.19	6.18	0	37363	19263	18806	18543	18086	17823	18675	17955	66	5500	100	13210	10	1	65730548	12160	50.41	11.07	12	0.36	367.00	1671.00	33100	20240311	-44.11	10700	20231113	72.90	33100	-44.11	20240311	14570	26.97	20240201	33100	-44.11	20240311	10700	72.90	20231113	1.70	N	281740	100	65 억		4061048	N	N	6764	N	00	N
147	20240705	151036	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18530	180	2	0.98	4087484200	220510	52.73	18300	18770	18220	23850	12850	18350	18536.50	6.18	0	32998	19263	18806	18543	18086	17823	18675	17955	66	5500	100	13210	10	1	65730548	12180	50.49	11.09	12	0.34	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	1.70	N	281740	100	65 억		4061048	N	N	312	N	00	N
148	20240705	141038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18550	200	2	1.09	3570834660	192663	46.07	18300	18770	18220	23850	12850	18350	18534.10	6.18	0	25028	19263	18806	18543	18086	17823	18675	17955	66	5500	100	13210	10	1	65730548	12193	50.54	11.10	12	0.29	367.00	1671.00	33100	20240311	-43.96	10700	20231113	73.36	33100	-43.96	20240311	14570	27.32	20240201	33100	-43.96	20240311	10700	73.36	20231113	1.70	N	281740	100	65 억		4061048	N	N	312	N	00	N
149	20240705	131036	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18560	210	2	1.14	3160152450	170554	40.79	18300	18770	18220	23850	12850	18350	18528.75	6.18	0	22719	19263	18806	18543	18086	17823	18675	17955	66	5500	100	13210	10	1	65730548	12200	50.57	11.11	12	0.26	367.00	1671.00	33100	20240311	-43.93	10700	20231113	73.46	33100	-43.93	20240311	14570	27.39	20240201	33100	-43.93	20240311	10700	73.46	20231113	1.70	N	281740	100	65 억		4061048	N	N	312	N	00	N
150	20240705	121036	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18600	250	2	1.36	2711577700	146477	35.03	18300	18770	18220	23850	12850	18350	18511.97	6.18	0	18375	19263	18806	18543	18086	17823	18675	17955	66	5500	100	13210	10	1	65730548	12226	50.68	11.13	12	0.22	367.00	1671.00	33100	20240311	-43.81	10700	20231113	73.83	33100	-43.81	20240311	14570	27.66	20240201	33100	-43.81	20240311	10700	73.83	20231113	1.70	N	281740	100	65 억		4061048	N	N	312	N	00	N
151	20240705	111033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18650	300	2	1.63	2415547180	130578	31.23	18300	18770	18220	23850	12850	18350	18498.89	6.18	0	14193	19263	18806	18543	18086	17823	18675	17955	66	5500	100	13210	10	1	65730548	12259	50.82	11.16	12	0.20	367.00	1671.00	33100	20240311	-43.66	10700	20231113	74.30	33100	-43.66	20240311	14570	28.00	20240201	33100	-43.66	20240311	10700	74.30	20231113	1.70	N	281740	100	65 억		4061048	N	N	312	N	00	N
152	20240705	101033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18510	160	2	0.87	1969955520	106553	25.48	18300	18770	18220	23850	12850	18350	18488.04	6.18	0	14474	19263	18806	18543	18086	17823	18675	17955	66	5500	100	13210	10	1	65730548	12167	50.44	11.08	12	0.16	367.00	1671.00	33100	20240311	-44.08	10700	20231113	72.99	33100	-44.08	20240311	14570	27.04	20240201	33100	-44.08	20240311	10700	72.99	20231113	1.70	N	281740	100	65 억		4061048	N	N	312	N	00	N
153	20240705	091035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18300	-50	5	-0.27	592137280	32333	7.73	18300	18490	18220	23850	12850	18350	18313.71	6.18	0	3891	19263	18806	18543	18086	17823	18675	17955	66	5500	100	13210	10	1	65730548	12029	49.86	10.95	12	0.05	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	1.70	N	281740	100	65 억		4061048	N	N	312	N	00	N
154	20240704	161029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18350	-500	5	-2.65	7645959630	412823	89.02	18950	19000	18280	24500	13200	18850	18521.52	6.09	0	-37527	19723	19286	19003	18566	18283	19145	18425	66	5650	100	13570	10	1	65730548	12062	50.00	10.98	12	0.63	367.00	1671.00	33100	20240311	-44.56	10700	20231113	71.50	33100	-44.56	20240311	14570	25.94	20240201	33100	-44.56	20240311	10700	71.50	20231113	1.68	N	281740	100	65 억		4000849	N	N	312	N	00	N
155	20240704	151033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18380	-470	5	-2.49	7076514850	381820	82.33	18950	19000	18280	24500	13200	18850	18533.64	6.09	0	-37528	19723	19286	19003	18566	18283	19145	18425	66	5650	100	13570	10	1	65730548	12081	50.08	11.00	12	0.58	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	1.68	N	281740	100	65 억		4000849	N	N	717	N	00	N
156	20240704	141032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18470	-380	5	-2.02	6152952540	331712	71.53	18950	19000	18280	24500	13200	18850	18549.08	6.09	0	-28979	19723	19286	19003	18566	18283	19145	18425	66	5650	100	13570	10	1	65730548	12140	50.33	11.05	12	0.50	367.00	1671.00	33100	20240311	-44.20	10700	20231113	72.62	33100	-44.20	20240311	14570	26.77	20240201	33100	-44.20	20240311	10700	72.62	20231113	1.68	N	281740	100	65 억		4000849	N	N	717	N	00	N
157	20240704	131032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18440	-410	5	-2.18	5754667870	310129	66.87	18950	19000	18280	24500	13200	18850	18555.72	6.09	0	-31820	19723	19286	19003	18566	18283	19145	18425	66	5650	100	13570	10	1	65730548	12121	50.25	11.04	12	0.47	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	1.68	N	281740	100	65 억		4000849	N	N	717	N	00	N
158	20240704	121033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18390	-460	5	-2.44	5190623630	279429	60.25	18950	19000	18280	24500	13200	18850	18575.82	6.09	0	-28825	19723	19286	19003	18566	18283	19145	18425	66	5650	100	13570	10	1	65730548	12088	50.11	11.01	12	0.43	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	1.68	N	281740	100	65 억		4000849	N	N	717	N	00	N
159	20240704	111030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18400	-450	5	-2.39	4460120630	239651	51.68	18950	19000	18380	24500	13200	18850	18610.90	6.09	0	-27469	19723	19286	19003	18566	18283	19145	18425	66	5650	100	13570	10	1	65730548	12094	50.14	11.01	12	0.36	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	1.68	N	281740	100	65 억		4000849	N	N	717	N	00	N
160	20240704	101031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18600	-250	5	-1.33	3077310660	164976	35.57	18950	19000	18490	24500	13200	18850	18653.08	6.09	0	-1646	19723	19286	19003	18566	18283	19145	18425	66	5650	100	13570	10	1	65730548	12226	50.68	11.13	12	0.25	367.00	1671.00	33100	20240311	-43.81	10700	20231113	73.83	33100	-43.81	20240311	14570	27.66	20240201	33100	-43.81	20240311	10700	73.83	20231113	1.68	N	281740	100	65 억		4000849	N	N	717	N	00	N
161	20240704	091033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18830	-20	5	-0.11	831492490	44226	9.54	18950	19000	18660	24500	13200	18850	18800.99	6.09	0	3832	19723	19286	19003	18566	18283	19145	18425	66	5650	100	13570	10	1	65730548	12377	51.31	11.27	12	0.07	367.00	1671.00	33100	20240311	-43.11	10700	20231113	75.98	33100	-43.11	20240311	14570	29.24	20240201	33100	-43.11	20240311	10700	75.98	20231113	1.68	N	281740	100	65 억		4000849	N	N	717	N	00	N
162	20240703	161026	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18850	70	2	0.37	8759062470	460186	87.12	19000	19440	18720	24400	13150	18780	19034.18	6.11	0	-34442	20366	19572	19046	18252	17726	19310	17990	66	5620	100	13520	10	1	65730548	12390	51.36	11.28	12	0.70	367.00	1671.00	33100	20240311	-43.05	10700	20231113	76.17	33100	-43.05	20240311	14570	29.38	20240201	33100	-43.05	20240311	10700	76.17	20231113	1.64	N	281740	100	65 억		4015022	N	N	717	N	00	N
163	20240703	151030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18880	100	2	0.53	8086604680	424558	80.37	19000	19440	18720	24400	13150	18780	19047.11	6.11	0	-24321	20366	19572	19046	18252	17726	19310	17990	66	5620	100	13520	10	1	65730548	12410	51.44	11.30	12	0.65	367.00	1671.00	33100	20240311	-42.96	10700	20231113	76.45	33100	-42.96	20240311	14570	29.58	20240201	33100	-42.96	20240311	10700	76.45	20231113	1.64	N	281740	100	65 억		4015022	N	N	1252	N	00	N
164	20240703	141030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18880	100	2	0.53	7323476330	384032	72.70	19000	19440	18720	24400	13150	18780	19069.96	6.11	0	-14124	20366	19572	19046	18252	17726	19310	17990	66	5620	100	13520	10	1	65730548	12410	51.44	11.30	12	0.58	367.00	1671.00	33100	20240311	-42.96	10700	20231113	76.45	33100	-42.96	20240311	14570	29.58	20240201	33100	-42.96	20240311	10700	76.45	20231113	1.64	N	281740	100	65 억		4015022	N	N	1252	N	00	N
165	20240703	131029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18850	70	2	0.37	6756057210	353900	67.00	19000	19440	18720	24400	13150	18780	19090.30	6.11	0	-10864	20366	19572	19046	18252	17726	19310	17990	66	5620	100	13520	10	1	65730548	12390	51.36	11.28	12	0.54	367.00	1671.00	33100	20240311	-43.05	10700	20231113	76.17	33100	-43.05	20240311	14570	29.38	20240201	33100	-43.05	20240311	10700	76.17	20231113	1.64	N	281740	100	65 억		4015022	N	N	1252	N	00	N
166	20240703	121028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18870	90	2	0.48	6394762210	334771	63.38	19000	19440	18720	24400	13150	18780	19101.90	6.11	0	-9870	20366	19572	19046	18252	17726	19310	17990	66	5620	100	13520	10	1	65730548	12403	51.42	11.29	12	0.51	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	1.64	N	281740	100	65 억		4015022	N	N	1252	N	00	N
167	20240703	111031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18800	20	2	0.11	6074989280	317807	60.17	19000	19440	18720	24400	13150	18780	19115.34	6.11	0	-8025	20366	19572	19046	18252	17726	19310	17990	66	5620	100	13520	10	1	65730548	12357	51.23	11.25	12	0.48	367.00	1671.00	33100	20240311	-43.20	10700	20231113	75.70	33100	-43.20	20240311	14570	29.03	20240201	33100	-43.20	20240311	10700	75.70	20231113	1.64	N	281740	100	65 억		4015022	N	N	1252	N	00	N
168	20240703	101031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18910	130	2	0.69	5036644640	262606	49.71	19000	19440	18900	24400	13150	18780	19179.47	6.11	0	3829	20366	19572	19046	18252	17726	19310	17990	66	5620	100	13520	10	1	65730548	12430	51.53	11.32	12	0.40	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	1.64	N	281740	100	65 억		4015022	N	N	1252	N	00	N
169	20240703	091027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19230	450	2	2.40	1738971170	90405	17.11	19000	19440	18900	24400	13150	18780	19235.34	6.11	0	10839	20366	19572	19046	18252	17726	19310	17990	66	5620	100	13520	10	1	65730548	12640	52.40	11.51	12	0.14	367.00	1671.00	33100	20240311	-41.90	10700	20231113	79.72	33100	-41.90	20240311	14570	31.98	20240201	33100	-41.90	20240311	10700	79.72	20231113	1.64	N	281740	100	65 억		4015022	N	N	1252	N	00	N
170	20240702	161025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18780	-400	5	-2.09	9973500930	524723	88.97	19350	19840	18520	24900	13430	19180	19007.29	6.14	0	-66116	20620	19900	19430	18710	18240	19665	18475	66	5720	100	13800	10	1	65730548	12344	51.17	11.24	12	0.80	367.00	1671.00	33100	20240311	-43.26	10700	20231113	75.51	33100	-43.26	20240311	14570	28.89	20240201	33100	-43.26	20240311	10700	75.51	20231113	1.67	N	281740	100	65 억		4038175	N	N	1252	N	00	N
171	20240702	151027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18750	-430	5	-2.24	9424355920	495454	84.01	19350	19840	18520	24900	13430	19180	19021.66	6.14	0	-71495	20620	19900	19430	18710	18240	19665	18475	66	5720	100	13800	10	1	65730548	12324	51.09	11.22	12	0.75	367.00	1671.00	33100	20240311	-43.35	10700	20231113	75.23	33100	-43.35	20240311	14570	28.69	20240201	33100	-43.35	20240311	10700	75.23	20231113	1.67	N	281740	100	65 억		4038175	N	N	309	N	00	N
172	20240702	141027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18760	-420	5	-2.19	8472115280	444736	75.41	19350	19840	18520	24900	13430	19180	19049.76	6.14	0	-85431	20620	19900	19430	18710	18240	19665	18475	66	5720	100	13800	10	1	65730548	12331	51.12	11.23	12	0.68	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	1.67	N	281740	100	65 억		4038175	N	N	309	N	00	N
173	20240702	131027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18620	-560	5	-2.92	7404602000	387415	65.69	19350	19840	18600	24900	13430	19180	19112.84	6.14	0	-67965	20620	19900	19430	18710	18240	19665	18475	66	5720	100	13800	10	1	65730548	12239	50.74	11.14	12	0.59	367.00	1671.00	33100	20240311	-43.75	10700	20231113	74.02	33100	-43.75	20240311	14570	27.80	20240201	33100	-43.75	20240311	10700	74.02	20231113	1.67	N	281740	100	65 억		4038175	N	N	309	N	00	N
174	20240702	121027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18610	-570	5	-2.97	6976611920	364461	61.80	19350	19840	18600	24900	13430	19180	19142.27	6.14	0	-65333	20620	19900	19430	18710	18240	19665	18475	66	5720	100	13800	10	1	65730548	12232	50.71	11.14	12	0.55	367.00	1671.00	33100	20240311	-43.78	10700	20231113	73.93	33100	-43.78	20240311	14570	27.73	20240201	33100	-43.78	20240311	10700	73.93	20231113	1.67	N	281740	100	65 억		4038175	N	N	309	N	00	N
175	20240702	111026	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18820	-360	5	-1.88	5670869250	294661	49.96	19350	19840	18810	24900	13430	19180	19245.40	6.14	0	-57581	20620	19900	19430	18710	18240	19665	18475	66	5720	100	13800	10	1	65730548	12370	51.28	11.26	12	0.45	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	1.67	N	281740	100	65 억		4038175	N	N	309	N	00	N
176	20240702	101026	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19020	-160	5	-0.83	4171542650	215420	36.53	19350	19840	18930	24900	13430	19180	19364.70	6.14	0	-36161	20620	19900	19430	18710	18240	19665	18475	66	5720	100	13800	10	1	65730548	12502	51.83	11.38	12	0.33	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		4038175	N	N	309	N	00	N
177	20240702	091027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19310	130	2	0.68	1926340920	98289	16.67	19350	19840	19310	24900	13430	19180	19598.74	6.14	0	-8364	20620	19900	19430	18710	18240	19665	18475	66	5720	100	13800	10	1	65730548	12693	52.62	11.56	12	0.15	367.00	1671.00	33100	20240311	-41.66	10700	20231113	80.47	33100	-41.66	20240311	14570	32.53	20240201	33100	-41.66	20240311	10700	80.47	20231113	1.67	N	281740	100	65 억		4038175	N	N	309	N	00	N
178	20240701	161022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19180	-870	5	-4.34	11293719860	585613	60.48	20100	20150	18960	26050	14050	20050	19284.17	6.35	0	-115954	21110	20580	19770	19240	18430	20845	19505	66	6000	100	14430	10	1	65730548	12607	52.26	11.48	12	0.89	367.00	1671.00	33100	20240311	-42.05	10700	20231113	79.25	33100	-42.05	20240311	14570	31.64	20240201	33100	-42.05	20240311	10700	79.25	20231113	1.70	N	281740	100	65 억		4176826	N	N	309	N	00	N
179	20240701	151025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19200	-850	5	-4.24	10780874000	558908	57.72	20100	20150	18960	26050	14050	20050	19287.69	6.35	0	-119941	21110	20580	19770	19240	18430	20845	19505	66	6000	100	14430	10	1	65730548	12620	52.32	11.49	12	0.85	367.00	1671.00	33100	20240311	-41.99	10700	20231113	79.44	33100	-41.99	20240311	14570	31.78	20240201	33100	-41.99	20240311	10700	79.44	20231113	1.70	N	281740	100	65 억		4176826	N	N	1068	N	00	N
180	20240701	141023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19230	-820	5	-4.09	9632764820	499176	51.55	20100	20150	18960	26050	14050	20050	19295.69	6.35	0	-119056	21110	20580	19770	19240	18430	20845	19505	66	6000	100	14430	10	1	65730548	12640	52.40	11.51	12	0.76	367.00	1671.00	33100	20240311	-41.90	10700	20231113	79.72	33100	-41.90	20240311	14570	31.98	20240201	33100	-41.90	20240311	10700	79.72	20231113	1.70	N	281740	100	65 억		4176826	N	N	1068	N	00	N
181	20240701	131023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19260	-790	5	-3.94	8834255260	457739	47.28	20100	20150	18960	26050	14050	20050	19297.98	6.35	0	-114203	21110	20580	19770	19240	18430	20845	19505	66	6000	100	14430	10	1	65730548	12660	52.48	11.53	12	0.70	367.00	1671.00	33100	20240311	-41.81	10700	20231113	80.00	33100	-41.81	20240311	14570	32.19	20240201	33100	-41.81	20240311	10700	80.00	20231113	1.70	N	281740	100	65 억		4176826	N	N	1068	N	00	N
182	20240701	121024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19430	-620	5	-3.09	8287673810	429420	44.35	20100	20150	18960	26050	14050	20050	19297.79	6.35	0	-109892	21110	20580	19770	19240	18430	20845	19505	66	6000	100	14430	10	1	65730548	12771	52.94	11.63	12	0.65	367.00	1671.00	33100	20240311	-41.30	10700	20231113	81.59	33100	-41.30	20240311	14570	33.36	20240201	33100	-41.30	20240311	10700	81.59	20231113	1.70	N	281740	100	65 억		4176826	N	N	1068	N	00	N
183	20240701	111021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19450	-600	5	-2.99	7552059980	391555	40.44	20100	20150	18960	26050	14050	20050	19285.24	6.35	0	-101131	21110	20580	19770	19240	18430	20845	19505	66	6000	100	14430	10	1	65730548	12785	53.00	11.64	12	0.60	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	1.70	N	281740	100	65 억		4176826	N	N	1068	N	00	N
184	20240701	101020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19220	-830	5	-4.14	6220484280	322550	33.31	20100	20150	18960	26050	14050	20050	19282.75	6.35	0	-94127	21110	20580	19770	19240	18430	20845	19505	66	6000	100	14430	10	1	65730548	12633	52.37	11.50	12	0.49	367.00	1671.00	33100	20240311	-41.93	10700	20231113	79.63	33100	-41.93	20240311	14570	31.91	20240201	33100	-41.93	20240311	10700	79.63	20231113	1.70	N	281740	100	65 억		4176826	N	N	1068	N	00	N
185	20240701	091018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19240	-810	5	-4.04	2227930760	114236	11.80	20100	20150	19180	26050	14050	20050	19497.63	6.35	0	-29232	21110	20580	19770	19240	18430	20845	19505	66	6000	100	14430	10	1	65730548	12647	52.43	11.51	12	0.17	367.00	1671.00	33100	20240311	-41.87	10700	20231113	79.81	33100	-41.87	20240311	14570	32.05	20240201	33100	-41.87	20240311	10700	79.81	20231113	1.70	N	281740	100	65 억		4176826	N	N	1068	N	00	N