KissMeData/281740/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17890	260	2	1.47	14653515820	810596	80.78	17820	18570	17720	22900	12350	17630	18077.75	6.19	0	-55684	18690	18160	17280	16750	15870	18425	17015	66	5270	100	12690	10	1	65730548	11759	48.75	10.71	12	1.23	367.00	1671.00	33100	20240311	-45.95	10700	20231113	67.20	33100	-45.95	20240311	13280	34.71	20240805	33100	-45.95	20240311	10700	67.20	20231113	1.73	N	281740	100	65 억		4070611	N	N	1249	N	00	N
3	20240830	151105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17870	240	2	1.36	14263268590	788770	78.61	17820	18570	17720	22900	12350	17630	18082.93	6.19	0	-61561	18690	18160	17280	16750	15870	18425	17015	66	5270	100	12690	10	1	65730548	11746	48.69	10.69	12	1.20	367.00	1671.00	33100	20240311	-46.01	10700	20231113	67.01	33100	-46.01	20240311	13280	34.56	20240805	33100	-46.01	20240311	10700	67.01	20231113	1.73	N	281740	100	65 억		4070611	N	N	3534	N	00	N
4	20240830	141103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17810	180	2	1.02	13481967400	745127	74.26	17820	18570	17720	22900	12350	17630	18093.52	6.19	0	-73150	18690	18160	17280	16750	15870	18425	17015	66	5270	100	12690	10	1	65730548	11707	48.53	10.66	12	1.13	367.00	1671.00	33100	20240311	-46.19	10700	20231113	66.45	33100	-46.19	20240311	13280	34.11	20240805	33100	-46.19	20240311	10700	66.45	20231113	1.73	N	281740	100	65 억		4070611	N	N	3534	N	00	N
5	20240830	131057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17790	160	2	0.91	13153711350	726666	72.42	17820	18570	17720	22900	12350	17630	18101.46	6.19	0	-74239	18690	18160	17280	16750	15870	18425	17015	66	5270	100	12690	10	1	65730548	11693	48.47	10.65	12	1.11	367.00	1671.00	33100	20240311	-46.25	10700	20231113	66.26	33100	-46.25	20240311	13280	33.96	20240805	33100	-46.25	20240311	10700	66.26	20231113	1.73	N	281740	100	65 억		4070611	N	N	3534	N	00	N
6	20240830	121101	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17750	120	2	0.68	12730098660	702862	70.05	17820	18570	17720	22900	12350	17630	18111.81	6.19	0	-79374	18690	18160	17280	16750	15870	18425	17015	66	5270	100	12690	10	1	65730548	11667	48.37	10.62	12	1.07	367.00	1671.00	33100	20240311	-46.37	10700	20231113	65.89	33100	-46.37	20240311	13280	33.66	20240805	33100	-46.37	20240311	10700	65.89	20231113	1.73	N	281740	100	65 억		4070611	N	N	3534	N	00	N
7	20240830	111113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17840	210	2	1.19	12098739800	667397	66.51	17820	18570	17770	22900	12350	17630	18128.25	6.19	0	-69163	18690	18160	17280	16750	15870	18425	17015	66	5270	100	12690	10	1	65730548	11726	48.61	10.68	12	1.02	367.00	1671.00	33100	20240311	-46.10	10700	20231113	66.73	33100	-46.10	20240311	13280	34.34	20240805	33100	-46.10	20240311	10700	66.73	20231113	1.73	N	281740	100	65 억		4070611	N	N	3534	N	00	N
8	20240830	101107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17900	270	2	1.53	10919218630	601329	59.93	17820	18570	17800	22900	12350	17630	18158.48	6.19	0	-77403	18690	18160	17280	16750	15870	18425	17015	66	5270	100	12690	10	1	65730548	11766	48.77	10.71	12	0.91	367.00	1671.00	33100	20240311	-45.92	10700	20231113	67.29	33100	-45.92	20240311	13280	34.79	20240805	33100	-45.92	20240311	10700	67.29	20231113	1.73	N	281740	100	65 억		4070611	N	N	3534	N	00	N
9	20240830	091111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18400	770	2	4.37	5786722820	317359	31.63	17820	18570	17820	22900	12350	17630	18234.00	6.19	0	-27014	18690	18160	17280	16750	15870	18425	17015	66	5270	100	12690	10	1	65730548	12094	50.14	11.01	12	0.48	367.00	1671.00	33100	20240311	-44.41	10700	20231113	71.96	33100	-44.41	20240311	13280	38.55	20240805	33100	-44.41	20240311	10700	71.96	20231113	1.73	N	281740	100	65 억		4070611	N	N	3534	N	00	N
10	20240829	161109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17630	830	2	4.94	17188795280	986051	212.45	16540	17810	16400	21800	11760	16800	17431.31	6.11	0	55830	17780	17290	16980	16490	16180	17135	16335	66	5000	100	12090	10	1	65730548	11588	48.04	10.55	12	1.50	367.00	1671.00	33100	20240311	-46.74	10700	20231113	64.77	33100	-46.74	20240311	13280	32.76	20240805	33100	-46.74	20240311	10700	64.77	20231113	1.74	N	281740	100	65 억		4015151	N	N	3534	N	00	N
11	20240829	151121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17680	880	2	5.24	16427751690	942954	203.17	16540	17810	16400	21800	11760	16800	17421.60	6.11	0	43936	17780	17290	16980	16490	16180	17135	16335	66	5000	100	12090	10	1	65730548	11621	48.17	10.58	12	1.43	367.00	1671.00	33100	20240311	-46.59	10700	20231113	65.23	33100	-46.59	20240311	13280	33.13	20240805	33100	-46.59	20240311	10700	65.23	20231113	1.74	N	281740	100	65 억		4015151	N	N	341	N	00	N
12	20240829	141120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17660	860	2	5.12	14063483830	808578	174.22	16540	17810	16400	21800	11760	16800	17392.88	6.11	0	20310	17780	17290	16980	16490	16180	17135	16335	66	5000	100	12090	10	1	65730548	11608	48.12	10.57	12	1.23	367.00	1671.00	33100	20240311	-46.65	10700	20231113	65.05	33100	-46.65	20240311	13280	32.98	20240805	33100	-46.65	20240311	10700	65.05	20231113	1.74	N	281740	100	65 억		4015151	N	N	341	N	00	N
13	20240829	131122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17440	640	2	3.81	9426459330	545590	117.55	16540	17570	16400	21800	11760	16800	17277.57	6.11	0	35198	17780	17290	16980	16490	16180	17135	16335	66	5000	100	12090	10	1	65730548	11463	47.52	10.44	12	0.83	367.00	1671.00	33100	20240311	-47.31	10700	20231113	62.99	33100	-47.31	20240311	13280	31.33	20240805	33100	-47.31	20240311	10700	62.99	20231113	1.74	N	281740	100	65 억		4015151	N	N	341	N	00	N
14	20240829	121121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17370	570	2	3.39	8200857680	475208	102.39	16540	17570	16400	21800	11760	16800	17257.43	6.11	0	26858	17780	17290	16980	16490	16180	17135	16335	66	5000	100	12090	10	1	65730548	11417	47.33	10.39	12	0.72	367.00	1671.00	33100	20240311	-47.52	10700	20231113	62.34	33100	-47.52	20240311	13280	30.80	20240805	33100	-47.52	20240311	10700	62.34	20231113	1.74	N	281740	100	65 억		4015151	N	N	341	N	00	N
15	20240829	111120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17360	560	2	3.33	7313498880	424263	91.41	16540	17570	16400	21800	11760	16800	17238.15	6.11	0	18869	17780	17290	16980	16490	16180	17135	16335	66	5000	100	12090	10	1	65730548	11411	47.30	10.39	12	0.65	367.00	1671.00	33100	20240311	-47.55	10700	20231113	62.24	33100	-47.55	20240311	13280	30.72	20240805	33100	-47.55	20240311	10700	62.24	20231113	1.74	N	281740	100	65 억		4015151	N	N	341	N	00	N
16	20240829	101113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17390	590	2	3.51	5162813890	300688	64.79	16540	17570	16400	21800	11760	16800	17170.03	6.11	0	21351	17780	17290	16980	16490	16180	17135	16335	66	5000	100	12090	10	1	65730548	11431	47.38	10.41	12	0.46	367.00	1671.00	33100	20240311	-47.46	10700	20231113	62.52	33100	-47.46	20240311	13280	30.95	20240805	33100	-47.46	20240311	10700	62.52	20231113	1.74	N	281740	100	65 억		4015151	N	N	341	N	00	N
17	20240829	091119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16720	-80	5	-0.48	535062280	32160	6.93	16540	16870	16400	21800	11760	16800	16637.40	6.11	0	-737	17780	17290	16980	16490	16180	17135	16335	66	5000	100	12090	10	1	65730548	10990	45.56	10.01	12	0.05	367.00	1671.00	33100	20240311	-49.49	10700	20231113	56.26	33100	-49.49	20240311	13280	25.90	20240805	33100	-49.49	20240311	10700	56.26	20231113	1.74	N	281740	100	65 억		4015151	N	N	341	N	00	N
18	20240828	161043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16800	-190	5	-1.12	7758100180	455928	86.00	16820	17470	16670	22050	11900	16990	17016.26	6.10	0	7894	17483	17236	16873	16626	16263	17055	16445	66	5060	100	12230	10	1	65730548	11043	45.78	10.05	12	0.69	367.00	1671.00	33100	20240311	-49.24	10700	20231113	57.01	33100	-49.24	20240311	13280	26.51	20240805	33100	-49.24	20240311	10700	57.01	20231113	1.78	N	281740	100	65 억		4008370	N	N	341	N	00	N
19	20240828	151050	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16700	-290	5	-1.71	7451751250	437664	82.56	16820	17470	16670	22050	11900	16990	17026.22	6.10	0	-2584	17483	17236	16873	16626	16263	17055	16445	66	5060	100	12230	10	1	65730548	10977	45.50	9.99	12	0.67	367.00	1671.00	33100	20240311	-49.55	10700	20231113	56.07	33100	-49.55	20240311	13280	25.75	20240805	33100	-49.55	20240311	10700	56.07	20231113	1.78	N	281740	100	65 억		4008370	N	N	2080	N	00	N
20	20240828	141053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16790	-200	5	-1.18	6739803950	395173	74.54	16820	17470	16670	22050	11900	16990	17055.38	6.10	0	-15077	17483	17236	16873	16626	16263	17055	16445	66	5060	100	12230	10	1	65730548	11036	45.75	10.05	12	0.60	367.00	1671.00	33100	20240311	-49.27	10700	20231113	56.92	33100	-49.27	20240311	13280	26.43	20240805	33100	-49.27	20240311	10700	56.92	20231113	1.78	N	281740	100	65 억		4008370	N	N	2080	N	00	N
21	20240828	131049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16980	-10	5	-0.06	5484648940	320465	60.45	16820	17470	16790	22050	11900	16990	17114.78	6.10	0	-4293	17483	17236	16873	16626	16263	17055	16445	66	5060	100	12230	10	1	65730548	11161	46.27	10.16	12	0.49	367.00	1671.00	33100	20240311	-48.70	10700	20231113	58.69	33100	-48.70	20240311	13280	27.86	20240805	33100	-48.70	20240311	10700	58.69	20231113	1.78	N	281740	100	65 억		4008370	N	N	2080	N	00	N
22	20240828	121047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16960	-30	5	-0.18	5118953970	298979	56.40	16820	17470	16790	22050	11900	16990	17121.58	6.10	0	-1375	17483	17236	16873	16626	16263	17055	16445	66	5060	100	12230	10	1	65730548	11148	46.21	10.15	12	0.45	367.00	1671.00	33100	20240311	-48.76	10700	20231113	58.50	33100	-48.76	20240311	13280	27.71	20240805	33100	-48.76	20240311	10700	58.50	20231113	1.78	N	281740	100	65 억		4008370	N	N	2080	N	00	N
23	20240828	111047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16910	-80	5	-0.47	4718469590	275409	51.95	16820	17470	16790	22050	11900	16990	17132.75	6.10	0	6419	17483	17236	16873	16626	16263	17055	16445	66	5060	100	12230	10	1	65730548	11115	46.08	10.12	12	0.42	367.00	1671.00	33100	20240311	-48.91	10700	20231113	58.04	33100	-48.91	20240311	13280	27.33	20240805	33100	-48.91	20240311	10700	58.04	20231113	1.78	N	281740	100	65 억		4008370	N	N	2080	N	00	N
24	20240828	101114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17300	310	2	1.82	3456303510	201635	38.03	16820	17470	16790	22050	11900	16990	17141.62	6.10	0	-1193	17483	17236	16873	16626	16263	17055	16445	66	5060	100	12230	10	1	65730548	11371	47.14	10.35	12	0.31	367.00	1671.00	33100	20240311	-47.73	10700	20231113	61.68	33100	-47.73	20240311	13280	30.27	20240805	33100	-47.73	20240311	10700	61.68	20231113	1.78	N	281740	100	65 억		4008370	N	N	2080	N	00	N
25	20240828	091106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17100	110	2	0.65	889345520	52417	9.89	16820	17160	16820	22050	11900	16990	16966.60	6.10	0	16080	17483	17236	16873	16626	16263	17055	16445	66	5060	100	12230	10	1	65730548	11240	46.59	10.23	12	0.08	367.00	1671.00	33100	20240311	-48.34	10700	20231113	59.81	33100	-48.34	20240311	13280	28.77	20240805	33100	-48.34	20240311	10700	59.81	20231113	1.78	N	281740	100	65 억		4008370	N	N	2080	N	00	N
26	20240827	161042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16990	-260	5	-1.51	8763246540	522488	119.25	17000	17120	16510	22400	12080	17250	16771.73	6.00	0	54374	18183	17716	17413	16946	16643	17565	16795	66	5150	100	12420	10	1	65730548	11168	46.29	10.17	12	0.79	367.00	1671.00	33100	20240311	-48.67	10700	20231113	58.79	33100	-48.67	20240311	13280	27.94	20240805	33100	-48.67	20240311	10700	58.79	20231113	1.76	N	281740	100	65 억		3945704	N	N	2080	N	00	N
27	20240827	151048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16910	-340	5	-1.97	8166372220	487415	111.24	17000	17090	16510	22400	12080	17250	16754.45	6.00	0	54334	18183	17716	17413	16946	16643	17565	16795	66	5150	100	12420	10	1	65730548	11115	46.08	10.12	12	0.74	367.00	1671.00	33100	20240311	-48.91	10700	20231113	58.04	33100	-48.91	20240311	13280	27.33	20240805	33100	-48.91	20240311	10700	58.04	20231113	1.76	N	281740	100	65 억		3945704	N	N	3204	N	00	N
28	20240827	141052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16850	-400	5	-2.32	7017901230	419457	95.73	17000	17090	16510	22400	12080	17250	16730.91	6.00	0	47363	18183	17716	17413	16946	16643	17565	16795	66	5150	100	12420	10	1	65730548	11076	45.91	10.08	12	0.64	367.00	1671.00	33100	20240311	-49.09	10700	20231113	57.48	33100	-49.09	20240311	13280	26.88	20240805	33100	-49.09	20240311	10700	57.48	20231113	1.76	N	281740	100	65 억		3945704	N	N	3204	N	00	N
29	20240827	131055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16560	-690	5	-4.00	6325427390	377890	86.25	17000	17090	16510	22400	12080	17250	16738.80	6.00	0	37761	18183	17716	17413	16946	16643	17565	16795	66	5150	100	12420	10	1	65730548	10885	45.12	9.91	12	0.57	367.00	1671.00	33100	20240311	-49.97	10700	20231113	54.77	33100	-49.97	20240311	13280	24.70	20240805	33100	-49.97	20240311	10700	54.77	20231113	1.76	N	281740	100	65 억		3945704	N	N	3204	N	00	N
30	20240827	121057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16610	-640	5	-3.71	5484787570	327212	74.68	17000	17090	16510	22400	12080	17250	16762.17	6.00	0	15791	18183	17716	17413	16946	16643	17565	16795	66	5150	100	12420	10	1	65730548	10918	45.26	9.94	12	0.50	367.00	1671.00	33100	20240311	-49.82	10700	20231113	55.23	33100	-49.82	20240311	13280	25.08	20240805	33100	-49.82	20240311	10700	55.23	20231113	1.76	N	281740	100	65 억		3945704	N	N	3204	N	00	N
31	20240827	111052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16560	-690	5	-4.00	4790651190	285313	65.12	17000	17090	16550	22400	12080	17250	16790.85	6.00	0	10935	18183	17716	17413	16946	16643	17565	16795	66	5150	100	12420	10	1	65730548	10885	45.12	9.91	12	0.43	367.00	1671.00	33100	20240311	-49.97	10700	20231113	54.77	33100	-49.97	20240311	13280	24.70	20240805	33100	-49.97	20240311	10700	54.77	20231113	1.76	N	281740	100	65 억		3945704	N	N	3204	N	00	N
32	20240827	101049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16790	-460	5	-2.67	3265160790	193707	44.21	17000	17090	16640	22400	12080	17250	16856.17	6.00	0	12152	18183	17716	17413	16946	16643	17565	16795	66	5150	100	12420	10	1	65730548	11036	45.75	10.05	12	0.29	367.00	1671.00	33100	20240311	-49.27	10700	20231113	56.92	33100	-49.27	20240311	13280	26.43	20240805	33100	-49.27	20240311	10700	56.92	20231113	1.76	N	281740	100	65 억		3945704	N	N	3204	N	00	N
33	20240827	091051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16880	-370	5	-2.14	940942440	55446	12.65	17000	17090	16880	22400	12080	17250	16970.39	6.00	0	1184	18183	17716	17413	16946	16643	17565	16795	66	5150	100	12420	10	1	65730548	11095	45.99	10.10	12	0.08	367.00	1671.00	33100	20240311	-49.00	10700	20231113	57.76	33100	-49.00	20240311	13280	27.11	20240805	33100	-49.00	20240311	10700	57.76	20231113	1.76	N	281740	100	65 억		3945704	N	N	3204	N	00	N
34	20240826	161035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17250	-390	5	-2.21	7332698400	421237	39.11	17740	17880	17110	22900	12350	17640	17408.39	5.90	0	50482	19760	18700	18070	17010	16380	18385	16695	66	5260	100	12700	10	1	65730548	11339	47.00	10.32	12	0.64	367.00	1671.00	33100	20240311	-47.89	10700	20231113	61.21	33100	-47.89	20240311	13280	29.89	20240805	33100	-47.89	20240311	10700	61.21	20231113	1.68	N	281740	100	65 억		3881049	N	N	3204	N	00	N
35	20240826	151044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17270	-370	5	-2.10	6914540840	397007	36.86	17740	17880	17110	22900	12350	17640	17416.11	5.90	0	46917	19760	18700	18070	17010	16380	18385	16695	66	5260	100	12700	10	1	65730548	11352	47.06	10.34	12	0.60	367.00	1671.00	33100	20240311	-47.82	10700	20231113	61.40	33100	-47.82	20240311	13280	30.05	20240805	33100	-47.82	20240311	10700	61.40	20231113	1.68	N	281740	100	65 억		3881049	N	N	13	N	00	N
36	20240826	141048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17200	-440	5	-2.49	5765506420	330429	30.68	17740	17880	17110	22900	12350	17640	17447.97	5.90	0	27533	19760	18700	18070	17010	16380	18385	16695	66	5260	100	12700	10	1	65730548	11306	46.87	10.29	12	0.50	367.00	1671.00	33100	20240311	-48.04	10700	20231113	60.75	33100	-48.04	20240311	13280	29.52	20240805	33100	-48.04	20240311	10700	60.75	20231113	1.68	N	281740	100	65 억		3881049	N	N	13	N	00	N
37	20240826	131047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17320	-320	5	-1.81	4856073430	277592	25.78	17740	17880	17250	22900	12350	17640	17493.03	5.90	0	27121	19760	18700	18070	17010	16380	18385	16695	66	5260	100	12700	10	1	65730548	11385	47.19	10.37	12	0.42	367.00	1671.00	33100	20240311	-47.67	10700	20231113	61.87	33100	-47.67	20240311	13280	30.42	20240805	33100	-47.67	20240311	10700	61.87	20231113	1.68	N	281740	100	65 억		3881049	N	N	13	N	00	N
38	20240826	121043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17350	-290	5	-1.64	4276853430	244095	22.67	17740	17880	17310	22900	12350	17640	17520.78	5.90	0	21438	19760	18700	18070	17010	16380	18385	16695	66	5260	100	12700	10	1	65730548	11404	47.28	10.38	12	0.37	367.00	1671.00	33100	20240311	-47.58	10700	20231113	62.15	33100	-47.58	20240311	13280	30.65	20240805	33100	-47.58	20240311	10700	62.15	20231113	1.68	N	281740	100	65 억		3881049	N	N	13	N	00	N
39	20240826	111046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17430	-210	5	-1.19	3834537300	218604	20.30	17740	17880	17320	22900	12350	17640	17540.57	5.90	0	25418	19760	18700	18070	17010	16380	18385	16695	66	5260	100	12700	10	1	65730548	11457	47.49	10.43	12	0.33	367.00	1671.00	33100	20240311	-47.34	10700	20231113	62.90	33100	-47.34	20240311	13280	31.25	20240805	33100	-47.34	20240311	10700	62.90	20231113	1.68	N	281740	100	65 억		3881049	N	N	13	N	00	N
40	20240826	101047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17490	-150	5	-0.85	2675422280	151894	14.10	17740	17880	17460	22900	12350	17640	17613.57	5.90	0	10315	19760	18700	18070	17010	16380	18385	16695	66	5260	100	12700	10	1	65730548	11496	47.66	10.47	12	0.23	367.00	1671.00	33100	20240311	-47.16	10700	20231113	63.46	33100	-47.16	20240311	13280	31.70	20240805	33100	-47.16	20240311	10700	63.46	20231113	1.68	N	281740	100	65 억		3881049	N	N	13	N	00	N
41	20240826	091042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17700	60	2	0.34	852215980	48082	4.46	17740	17880	17610	22900	12350	17640	17726.01	5.90	0	9480	19760	18700	18070	17010	16380	18385	16695	66	5260	100	12700	10	1	65730548	11634	48.23	10.59	12	0.07	367.00	1671.00	33100	20240311	-46.53	10700	20231113	65.42	33100	-46.53	20240311	13280	33.28	20240805	33100	-46.53	20240311	10700	65.42	20231113	1.68	N	281740	100	65 억		3881049	N	N	13	N	00	N
42	20240823	161035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17640	-810	5	-4.39	19088292320	1062984	64.11	18600	19130	17440	23950	12920	18450	17953.52	5.90	0	-42429	20110	19280	18790	17960	17470	19035	17715	66	5500	100	13280	10	1	65730548	11595	48.07	10.56	12	1.62	367.00	1671.00	33100	20240311	-46.71	10700	20231113	64.86	33100	-46.71	20240311	13280	32.83	20240805	33100	-46.71	20240311	10700	64.86	20231113	1.61	N	281740	100	65 억		3880298	N	N	13	N	00	N
43	20240823	151044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17550	-900	5	-4.88	18181617810	1011500	61.00	18600	19130	17440	23950	12920	18450	17970.78	5.90	0	-62198	20110	19280	18790	17960	17470	19035	17715	66	5500	100	13280	10	1	65730548	11536	47.82	10.50	12	1.54	367.00	1671.00	33100	20240311	-46.98	10700	20231113	64.02	33100	-46.98	20240311	13280	32.15	20240805	33100	-46.98	20240311	10700	64.02	20231113	1.61	N	281740	100	65 억		3880298	N	N	10054	N	00	N
44	20240823	141044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17630	-820	5	-4.44	16856630320	936233	56.46	18600	19130	17440	23950	12920	18450	18000.56	5.90	0	-71181	20110	19280	18790	17960	17470	19035	17715	66	5500	100	13280	10	1	65730548	11588	48.04	10.55	12	1.42	367.00	1671.00	33100	20240311	-46.74	10700	20231113	64.77	33100	-46.74	20240311	13280	32.76	20240805	33100	-46.74	20240311	10700	64.77	20231113	1.61	N	281740	100	65 억		3880298	N	N	10054	N	00	N
45	20240823	131043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17690	-760	5	-4.12	16181610800	898127	54.17	18600	19130	17440	23950	12920	18450	18012.83	5.90	0	-67331	20110	19280	18790	17960	17470	19035	17715	66	5500	100	13280	10	1	65730548	11628	48.20	10.59	12	1.37	367.00	1671.00	33100	20240311	-46.56	10700	20231113	65.33	33100	-46.56	20240311	13280	33.21	20240805	33100	-46.56	20240311	10700	65.33	20231113	1.61	N	281740	100	65 억		3880298	N	N	10054	N	00	N
46	20240823	121041	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17700	-750	5	-4.07	15304209340	848595	51.18	18600	19130	17440	23950	12920	18450	18030.46	5.90	0	-68138	20110	19280	18790	17960	17470	19035	17715	66	5500	100	13280	10	1	65730548	11634	48.23	10.59	12	1.29	367.00	1671.00	33100	20240311	-46.53	10700	20231113	65.42	33100	-46.53	20240311	13280	33.28	20240805	33100	-46.53	20240311	10700	65.42	20231113	1.61	N	281740	100	65 억		3880298	N	N	10054	N	00	N
47	20240823	111038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17520	-930	5	-5.04	14317490390	792445	47.79	18600	19130	17440	23950	12920	18450	18063.24	5.90	0	-66085	20110	19280	18790	17960	17470	19035	17715	66	5500	100	13280	10	1	65730548	11516	47.74	10.48	12	1.21	367.00	1671.00	33100	20240311	-47.07	10700	20231113	63.74	33100	-47.07	20240311	13280	31.93	20240805	33100	-47.07	20240311	10700	63.74	20231113	1.61	N	281740	100	65 억		3880298	N	N	10054	N	00	N
48	20240823	101044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17730	-720	5	-3.90	11621791280	638965	38.54	18600	19130	17580	23950	12920	18450	18184.85	5.90	0	-48665	20110	19280	18790	17960	17470	19035	17715	66	5500	100	13280	10	1	65730548	11654	48.31	10.61	12	0.97	367.00	1671.00	33100	20240311	-46.44	10700	20231113	65.70	33100	-46.44	20240311	13280	33.51	20240805	33100	-46.44	20240311	10700	65.70	20231113	1.61	N	281740	100	65 억		3880298	N	N	10054	N	00	N
49	20240823	091043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17800	-650	5	-3.52	7104815210	384545	23.19	18600	19130	17750	23950	12920	18450	18476.50	5.90	0	-37038	20110	19280	18790	17960	17470	19035	17715	66	5500	100	13280	10	1	65730548	11700	48.50	10.65	12	0.59	367.00	1671.00	33100	20240311	-46.22	10700	20231113	66.36	33100	-46.22	20240311	13280	34.04	20240805	33100	-46.22	20240311	10700	66.36	20231113	1.61	N	281740	100	65 억		3880298	N	N	10054	N	00	N
50	20240822	161036	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18450	-310	5	-1.65	30944293210	1633305	75.18	18860	19620	18300	24350	13140	18760	18946.85	6.00	0	-69534	20786	19772	18886	17872	16986	20280	18380	66	5590	100	13500	10	1	65730548	12127	50.27	11.04	12	2.48	367.00	1671.00	33100	20240311	-44.26	10700	20231113	72.43	33100	-44.26	20240311	13280	38.93	20240805	33100	-44.26	20240311	10700	72.43	20231113	1.53	N	281740	100	65 억		3941855	N	N	10046	N	00	N
51	20240822	151045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18600	-160	5	-0.85	29602535780	1560792	71.84	18860	19620	18300	24350	13140	18760	18966.37	6.00	0	-80174	20786	19772	18886	17872	16986	20280	18380	66	5590	100	13500	10	1	65730548	12226	50.68	11.13	12	2.37	367.00	1671.00	33100	20240311	-43.81	10700	20231113	73.83	33100	-43.81	20240311	13280	40.06	20240805	33100	-43.81	20240311	10700	73.83	20231113	1.53	N	281740	100	65 억		3941855	N	N	1115	N	00	N
52	20240822	141046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18420	-340	5	-1.81	22889578000	1204309	55.44	18860	19620	18300	24350	13140	18760	19006.42	6.00	0	-41168	20786	19772	18886	17872	16986	20280	18380	66	5590	100	13500	10	1	65730548	12108	50.19	11.02	12	1.83	367.00	1671.00	33100	20240311	-44.35	10700	20231113	72.15	33100	-44.35	20240311	13280	38.70	20240805	33100	-44.35	20240311	10700	72.15	20231113	1.53	N	281740	100	65 억		3941855	N	N	1115	N	00	N
53	20240822	131045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18470	-290	5	-1.55	21972586340	1154691	53.15	18860	19620	18300	24350	13140	18760	19028.99	6.00	0	-36837	20786	19772	18886	17872	16986	20280	18380	66	5590	100	13500	10	1	65730548	12140	50.33	11.05	12	1.76	367.00	1671.00	33100	20240311	-44.20	10700	20231113	72.62	33100	-44.20	20240311	13280	39.08	20240805	33100	-44.20	20240311	10700	72.62	20231113	1.53	N	281740	100	65 억		3941855	N	N	1115	N	00	N
54	20240822	121049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18670	-90	5	-0.48	20920552300	1098138	50.55	18860	19620	18300	24350	13140	18760	19050.95	6.00	0	-34655	20786	19772	18886	17872	16986	20280	18380	66	5590	100	13500	10	1	65730548	12272	50.87	11.17	12	1.67	367.00	1671.00	33100	20240311	-43.60	10700	20231113	74.49	33100	-43.60	20240311	13280	40.59	20240805	33100	-43.60	20240311	10700	74.49	20231113	1.53	N	281740	100	65 억		3941855	N	N	1115	N	00	N
55	20240822	111039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18500	-260	5	-1.39	18711971930	978262	45.03	18860	19620	18500	24350	13140	18760	19127.80	6.00	0	-62924	20786	19772	18886	17872	16986	20280	18380	66	5590	100	13500	10	1	65730548	12160	50.41	11.07	12	1.49	367.00	1671.00	33100	20240311	-44.11	10700	20231113	72.90	33100	-44.11	20240311	13280	39.31	20240805	33100	-44.11	20240311	10700	72.90	20231113	1.53	N	281740	100	65 억		3941855	N	N	1115	N	00	N
56	20240822	101039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18680	-80	5	-0.43	15953736530	830483	38.23	18860	19620	18590	24350	13140	18760	19210.24	6.00	0	-27614	20786	19772	18886	17872	16986	20280	18380	66	5590	100	13500	10	1	65730548	12278	50.90	11.18	12	1.26	367.00	1671.00	33100	20240311	-43.56	10700	20231113	74.58	33100	-43.56	20240311	13280	40.66	20240805	33100	-43.56	20240311	10700	74.58	20231113	1.53	N	281740	100	65 억		3941855	N	N	1115	N	00	N
57	20240822	091040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19230	470	2	2.51	5985804780	309162	14.23	18860	19580	18840	24350	13140	18760	19361.55	6.00	0	-4112	20786	19772	18886	17872	16986	20280	18380	66	5590	100	13500	10	1	65730548	12640	52.40	11.51	12	0.47	367.00	1671.00	33100	20240311	-41.90	10700	20231113	79.72	33100	-41.90	20240311	13280	44.80	20240805	33100	-41.90	20240311	10700	79.72	20231113	1.53	N	281740	100	65 억		3941855	N	N	1115	N	00	N
58	20240821	161032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18760	-420	5	-2.19	40812104230	2134905	26.26	18570	19900	18000	24900	13430	19180	19116.93	5.94	0	-23790	22013	20596	18833	17416	15653	21305	18125	66	5720	100	13800	10	1	65730548	12331	51.12	11.23	12	3.25	367.00	1671.00	33100	20240311	-43.32	10700	20231113	75.33	33100	-43.32	20240311	13280	41.27	20240805	33100	-43.32	20240311	10700	75.33	20231113	1.43	N	281740	100	65 억		3904976	N	N	1115	N	00	N
59	20240821	151046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18960	-220	5	-1.15	39818844960	2082105	25.61	18570	19900	18000	24900	13430	19180	19124.29	5.94	0	-30161	22013	20596	18833	17416	15653	21305	18125	66	5720	100	13800	10	1	65730548	12463	51.66	11.35	12	3.17	367.00	1671.00	33100	20240311	-42.72	10700	20231113	77.20	33100	-42.72	20240311	13280	42.77	20240805	33100	-42.72	20240311	10700	77.20	20231113	1.43	N	281740	100	65 억		3904976	N	N	323	N	00	N
60	20240821	141043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19020	-160	5	-0.83	37405711660	1954654	24.04	18570	19900	18000	24900	13430	19180	19136.71	5.94	0	-51516	22013	20596	18833	17416	15653	21305	18125	66	5720	100	13800	10	1	65730548	12502	51.83	11.38	12	2.97	367.00	1671.00	33100	20240311	-42.54	10700	20231113	77.76	33100	-42.54	20240311	13280	43.22	20240805	33100	-42.54	20240311	10700	77.76	20231113	1.43	N	281740	100	65 억		3904976	N	N	323	N	00	N
61	20240821	131050	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19140	-40	5	-0.21	35232819290	1841230	22.65	18570	19900	18000	24900	13430	19180	19135.45	5.94	0	-48284	22013	20596	18833	17416	15653	21305	18125	66	5720	100	13800	10	1	65730548	12581	52.15	11.45	12	2.80	367.00	1671.00	33100	20240311	-42.18	10700	20231113	78.88	33100	-42.18	20240311	13280	44.13	20240805	33100	-42.18	20240311	10700	78.88	20231113	1.43	N	281740	100	65 억		3904976	N	N	323	N	00	N
62	20240821	121050	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19040	-140	5	-0.73	33402164220	1745575	21.47	18570	19900	18000	24900	13430	19180	19135.30	5.94	0	-54856	22013	20596	18833	17416	15653	21305	18125	66	5720	100	13800	10	1	65730548	12515	51.88	11.39	12	2.66	367.00	1671.00	33100	20240311	-42.48	10700	20231113	77.94	33100	-42.48	20240311	13280	43.37	20240805	33100	-42.48	20240311	10700	77.94	20231113	1.43	N	281740	100	65 억		3904976	N	N	323	N	00	N
63	20240821	111043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18900	-280	5	-1.46	31855080840	1664214	20.47	18570	19900	18000	24900	13430	19180	19141.19	5.94	0	-75292	22013	20596	18833	17416	15653	21305	18125	66	5720	100	13800	10	1	65730548	12423	51.50	11.31	12	2.53	367.00	1671.00	33100	20240311	-42.90	10700	20231113	76.64	33100	-42.90	20240311	13280	42.32	20240805	33100	-42.90	20240311	10700	76.64	20231113	1.43	N	281740	100	65 억		3904976	N	N	323	N	00	N
64	20240821	101049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18970	-210	5	-1.09	28681946930	1495907	18.40	18570	19900	18000	24900	13430	19180	19173.61	5.94	0	-82819	22013	20596	18833	17416	15653	21305	18125	66	5720	100	13800	10	1	65730548	12469	51.69	11.35	12	2.28	367.00	1671.00	33100	20240311	-42.69	10700	20231113	77.29	33100	-42.69	20240311	13280	42.85	20240805	33100	-42.69	20240311	10700	77.29	20231113	1.43	N	281740	100	65 억		3904976	N	N	323	N	00	N
65	20240821	091040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18920	-260	5	-1.36	6634365840	356650	4.39	18570	19150	18000	24900	13430	19180	18599.82	5.94	0	32758	22013	20596	18833	17416	15653	21305	18125	66	5720	100	13800	10	1	65730548	12436	51.55	11.32	12	0.54	367.00	1671.00	33100	20240311	-42.84	10700	20231113	76.82	33100	-42.84	20240311	13280	42.47	20240805	33100	-42.84	20240311	10700	76.82	20231113	1.43	N	281740	100	65 억		3904976	N	N	323	N	00	N
66	20240820	161028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19180	2280	2	13.49	154961620480	8066192	434.04	17070	20250	17070	21950	11830	16900	19211.38	6.19	0	-134936	19020	17960	17430	16370	15840	17695	16105	66	5050	100	12160	10	1	65730548	12607	52.26	11.48	12	12.27	367.00	1671.00	33100	20240311	-42.05	10700	20231113	79.25	33100	-42.05	20240311	13280	44.43	20240805	33100	-42.05	20240311	10700	79.25	20231113	1.37	N	281740	100	65 억		4070469	N	N	323	N	00	N
67	20240820	151040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	19370	2470	2	14.62	148980719430	7755108	417.30	17070	20250	17070	21950	11830	16900	19210.72	6.19	0	-181968	19020	17960	17430	16370	15840	17695	16105	66	5050	100	12160	10	1	65730548	12732	52.78	11.59	12	11.80	367.00	1671.00	33100	20240311	-41.48	10700	20231113	81.03	33100	-41.48	20240311	13280	45.86	20240805	33100	-41.48	20240311	10700	81.03	20231113	1.37	N	281740	100	65 억		4070469	N	N	489	N	00	N
68	20240820	141037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18940	2040	2	12.07	94993973960	5023367	270.31	17070	19870	17070	21950	11830	16900	18910.51	6.19	0	-116673	19020	17960	17430	16370	15840	17695	16105	66	5050	100	12160	10	1	65730548	12449	51.61	11.33	12	7.64	367.00	1671.00	33100	20240311	-42.78	10700	20231113	77.01	33100	-42.78	20240311	13280	42.62	20240805	33100	-42.78	20240311	10700	77.01	20231113	1.37	N	281740	100	65 억		4070469	N	N	489	N	00	N
69	20240820	131039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18200	1300	2	7.69	23230407380	1301572	70.04	17070	18470	17070	21950	11830	16900	17848.13	6.19	0	61104	19020	17960	17430	16370	15840	17695	16105	66	5050	100	12160	10	1	65730548	11963	49.59	10.89	12	1.98	367.00	1671.00	33100	20240311	-45.02	10700	20231113	70.09	33100	-45.02	20240311	13280	37.05	20240805	33100	-45.02	20240311	10700	70.09	20231113	1.37	N	281740	100	65 억		4070469	N	N	489	N	00	N
70	20240820	121032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17460	560	2	3.31	11000869440	627399	33.76	17070	17840	17070	21950	11830	16900	17534.32	6.19	0	24458	19020	17960	17430	16370	15840	17695	16105	66	5050	100	12160	10	1	65730548	11477	47.57	10.45	12	0.95	367.00	1671.00	33100	20240311	-47.25	10700	20231113	63.18	33100	-47.25	20240311	13280	31.48	20240805	33100	-47.25	20240311	10700	63.18	20231113	1.37	N	281740	100	65 억		4070469	N	N	489	N	00	N
71	20240820	111032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17550	650	2	3.85	10134373350	577820	31.09	17070	17840	17070	21950	11830	16900	17539.23	6.19	0	27847	19020	17960	17430	16370	15840	17695	16105	66	5050	100	12160	10	1	65730548	11536	47.82	10.50	12	0.88	367.00	1671.00	33100	20240311	-46.98	10700	20231113	64.02	33100	-46.98	20240311	13280	32.15	20240805	33100	-46.98	20240311	10700	64.02	20231113	1.37	N	281740	100	65 억		4070469	N	N	489	N	00	N
72	20240820	101028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17540	640	2	3.79	7160003010	409381	22.03	17070	17770	17070	21950	11830	16900	17490.15	6.19	0	15867	19020	17960	17430	16370	15840	17695	16105	66	5050	100	12160	10	1	65730548	11529	47.79	10.50	12	0.62	367.00	1671.00	33100	20240311	-47.01	10700	20231113	63.93	33100	-47.01	20240311	13280	32.08	20240805	33100	-47.01	20240311	10700	63.93	20231113	1.37	N	281740	100	65 억		4070469	N	N	489	N	00	N
73	20240820	091032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17510	610	2	3.61	1382680590	79804	4.29	17070	17520	17070	21950	11830	16900	17327.17	6.19	0	9272	19020	17960	17430	16370	15840	17695	16105	66	5050	100	12160	10	1	65730548	11509	47.71	10.48	12	0.12	367.00	1671.00	33100	20240311	-47.10	10700	20231113	63.64	33100	-47.10	20240311	13280	31.85	20240805	33100	-47.10	20240311	10700	63.64	20231113	1.37	N	281740	100	65 억		4070469	N	N	489	N	00	N
74	20240819	161019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16900	60	2	0.36	32974987160	1845692	316.11	18010	18490	16900	21850	11790	16840	17866.20	6.54	0	-226097	17906	17372	17106	16572	16306	17240	16440	66	5010	100	12120	10	1	65730548	11108	46.05	10.11	12	2.81	367.00	1671.00	33100	20240311	-48.94	10700	20231113	57.94	33100	-48.94	20240311	13280	27.26	20240805	33100	-48.94	20240311	10700	57.94	20231113	1.43	N	281740	100	65 억		4297577	N	N	489	N	00	N
75	20240819	151029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17010	170	2	1.01	32401142370	1811857	310.31	18010	18490	16940	21850	11790	16840	17882.84	6.54	0	-232257	17906	17372	17106	16572	16306	17240	16440	66	5010	100	12120	10	1	65730548	11181	46.35	10.18	12	2.76	367.00	1671.00	33100	20240311	-48.61	10700	20231113	58.97	33100	-48.61	20240311	13280	28.09	20240805	33100	-48.61	20240311	10700	58.97	20231113	1.43	N	281740	100	65 억		4297577	N	N	2990	N	00	N
76	20240819	141030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17190	350	2	2.08	31089811430	1735062	297.16	18010	18490	16940	21850	11790	16840	17918.56	6.54	0	-244833	17906	17372	17106	16572	16306	17240	16440	66	5010	100	12120	10	1	65730548	11299	46.84	10.29	12	2.64	367.00	1671.00	33100	20240311	-48.07	10700	20231113	60.65	33100	-48.07	20240311	13280	29.44	20240805	33100	-48.07	20240311	10700	60.65	20231113	1.43	N	281740	100	65 억		4297577	N	N	2990	N	00	N
77	20240819	131025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17080	240	2	1.43	29883820800	1664735	285.11	18010	18490	17050	21850	11790	16840	17951.10	6.54	0	-254378	17906	17372	17106	16572	16306	17240	16440	66	5010	100	12120	10	1	65730548	11227	46.54	10.22	12	2.53	367.00	1671.00	33100	20240311	-48.40	10700	20231113	59.63	33100	-48.40	20240311	13280	28.61	20240805	33100	-48.40	20240311	10700	59.63	20231113	1.43	N	281740	100	65 억		4297577	N	N	2990	N	00	N
78	20240819	121025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17280	440	2	2.61	28754612300	1599218	273.89	18010	18490	17240	21850	11790	16840	17980.42	6.54	0	-252971	17906	17372	17106	16572	16306	17240	16440	66	5010	100	12120	10	1	65730548	11358	47.08	10.34	12	2.43	367.00	1671.00	33100	20240311	-47.79	10700	20231113	61.50	33100	-47.79	20240311	13280	30.12	20240805	33100	-47.79	20240311	10700	61.50	20231113	1.43	N	281740	100	65 억		4297577	N	N	2990	N	00	N
79	20240819	111026	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17680	840	2	4.99	27220603060	1511163	258.81	18010	18490	17350	21850	11790	16840	18013.02	6.54	0	-225763	17906	17372	17106	16572	16306	17240	16440	66	5010	100	12120	10	1	65730548	11621	48.17	10.58	12	2.30	367.00	1671.00	33100	20240311	-46.59	10700	20231113	65.23	33100	-46.59	20240311	13280	33.13	20240805	33100	-46.59	20240311	10700	65.23	20231113	1.43	N	281740	100	65 억		4297577	N	N	2990	N	00	N
80	20240819	101025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17610	770	2	4.57	24889025140	1377952	236.00	18010	18490	17450	21850	11790	16840	18062.33	6.54	0	-202371	17906	17372	17106	16572	16306	17240	16440	66	5010	100	12120	10	1	65730548	11575	47.98	10.54	12	2.10	367.00	1671.00	33100	20240311	-46.80	10700	20231113	64.58	33100	-46.80	20240311	13280	32.61	20240805	33100	-46.80	20240311	10700	64.58	20231113	1.43	N	281740	100	65 억		4297577	N	N	2990	N	00	N
81	20240819	091025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17810	970	2	5.76	12646199240	696903	119.36	18010	18490	17810	21850	11790	16840	18146.28	6.54	0	-173020	17906	17372	17106	16572	16306	17240	16440	66	5010	100	12120	10	1	65730548	11707	48.53	10.66	12	1.06	367.00	1671.00	33100	20240311	-46.19	10700	20231113	66.45	33100	-46.19	20240311	13280	34.11	20240805	33100	-46.19	20240311	10700	66.45	20231113	1.43	N	281740	100	65 억		4297577	N	N	2990	N	00	N
82	20240816	161017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16840	-460	5	-2.66	8863883390	517131	52.71	17620	17640	16840	22450	12110	17300	17142.56	6.58	0	-30818	18173	17736	17243	16806	16313	17955	17025	66	5150	100	12450	10	1	65730548	11069	45.89	10.08	12	0.79	367.00	1671.00	33100	20240311	-49.12	10700	20231113	57.38	33100	-49.12	20240311	13280	26.81	20240805	33100	-49.12	20240311	10700	57.38	20231113	1.28	N	281740	100	65 억		4322808	N	N	2990	N	00	N
83	20240816	151021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16870	-430	5	-2.49	8444164080	492224	50.17	17620	17640	16860	22450	12110	17300	17155.10	6.58	0	-31823	18173	17736	17243	16806	16313	17955	17025	66	5150	100	12450	10	1	65730548	11089	45.97	10.10	12	0.75	367.00	1671.00	33100	20240311	-49.03	10700	20231113	57.66	33100	-49.03	20240311	13280	27.03	20240805	33100	-49.03	20240311	10700	57.66	20231113	1.28	N	281740	100	65 억		4322808	N	N	1085	N	00	N
84	20240816	141024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16920	-380	5	-2.20	7563250440	440098	44.86	17620	17640	16860	22450	12110	17300	17185.36	6.58	0	-37206	18173	17736	17243	16806	16313	17955	17025	66	5150	100	12450	10	1	65730548	11122	46.10	10.13	12	0.67	367.00	1671.00	33100	20240311	-48.88	10700	20231113	58.13	33100	-48.88	20240311	13280	27.41	20240805	33100	-48.88	20240311	10700	58.13	20231113	1.28	N	281740	100	65 억		4322808	N	N	1085	N	00	N
85	20240816	131027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16960	-340	5	-1.97	7117337220	413815	42.18	17620	17640	16860	22450	12110	17300	17199.30	6.58	0	-34369	18173	17736	17243	16806	16313	17955	17025	66	5150	100	12450	10	1	65730548	11148	46.21	10.15	12	0.63	367.00	1671.00	33100	20240311	-48.76	10700	20231113	58.50	33100	-48.76	20240311	13280	27.71	20240805	33100	-48.76	20240311	10700	58.50	20231113	1.28	N	281740	100	65 억		4322808	N	N	1085	N	00	N
86	20240816	121020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16970	-330	5	-1.91	6840929200	397517	40.52	17620	17640	16860	22450	12110	17300	17209.13	6.58	0	-33060	18173	17736	17243	16806	16313	17955	17025	66	5150	100	12450	10	1	65730548	11154	46.24	10.16	12	0.60	367.00	1671.00	33100	20240311	-48.73	10700	20231113	58.60	33100	-48.73	20240311	13280	27.79	20240805	33100	-48.73	20240311	10700	58.60	20231113	1.28	N	281740	100	65 억		4322808	N	N	1085	N	00	N
87	20240816	111025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16940	-360	5	-2.08	5971596480	346198	35.29	17620	17640	16930	22450	12110	17300	17249.07	6.58	0	-34535	18173	17736	17243	16806	16313	17955	17025	66	5150	100	12450	10	1	65730548	11135	46.16	10.14	12	0.53	367.00	1671.00	33100	20240311	-48.82	10700	20231113	58.32	33100	-48.82	20240311	13280	27.56	20240805	33100	-48.82	20240311	10700	58.32	20231113	1.28	N	281740	100	65 억		4322808	N	N	1085	N	00	N
88	20240816	101021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17130	-170	5	-0.98	4307437130	248557	25.34	17620	17640	17090	22450	12110	17300	17329.78	6.58	0	-24065	18173	17736	17243	16806	16313	17955	17025	66	5150	100	12450	10	1	65730548	11260	46.68	10.25	12	0.38	367.00	1671.00	33100	20240311	-48.25	10700	20231113	60.09	33100	-48.25	20240311	13280	28.99	20240805	33100	-48.25	20240311	10700	60.09	20231113	1.28	N	281740	100	65 억		4322808	N	N	1085	N	00	N
89	20240816	091023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17250	-50	5	-0.29	2223562620	127586	13.01	17620	17640	17160	22450	12110	17300	17428.02	6.58	0	-21396	18173	17736	17243	16806	16313	17955	17025	66	5150	100	12450	10	1	65730548	11339	47.00	10.32	12	0.19	367.00	1671.00	33100	20240311	-47.89	10700	20231113	61.21	33100	-47.89	20240311	13280	29.89	20240805	33100	-47.89	20240311	10700	61.21	20231113	1.28	N	281740	100	65 억		4322808	N	N	1085	N	00	N
90	20240814	161023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17300	950	2	5.81	16694345770	973501	24.68	16940	17680	16750	21250	11450	16350	17148.52	6.17	0	108700	20023	18186	16483	14646	12943	19105	15565	66	4900	100	11770	10	1	65730548	11371	47.14	10.35	12	1.48	367.00	1671.00	33100	20240311	-47.73	10700	20231113	61.68	33100	-47.73	20240311	13280	30.27	20240805	33100	-47.73	20240311	10700	61.68	20231113	1.28	N	281740	100	65 억		4054490	N	N	1085	N	00	N
91	20240814	151024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17290	940	2	5.75	16105825550	939455	23.82	16940	17680	16750	21250	11450	16350	17143.80	6.17	0	99839	20023	18186	16483	14646	12943	19105	15565	66	4900	100	11770	10	1	65730548	11365	47.11	10.35	12	1.43	367.00	1671.00	33100	20240311	-47.76	10700	20231113	61.59	33100	-47.76	20240311	13280	30.20	20240805	33100	-47.76	20240311	10700	61.59	20231113	1.28	N	281740	100	65 억		4054490	N	N	366	N	00	N
92	20240814	141028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17100	750	2	4.59	15024970130	876610	22.22	16940	17680	16750	21250	11450	16350	17139.86	6.17	0	73340	20023	18186	16483	14646	12943	19105	15565	66	4900	100	11770	10	1	65730548	11240	46.59	10.23	12	1.33	367.00	1671.00	33100	20240311	-48.34	10700	20231113	59.81	33100	-48.34	20240311	13280	28.77	20240805	33100	-48.34	20240311	10700	59.81	20231113	1.28	N	281740	100	65 억		4054490	N	N	366	N	00	N
93	20240814	131027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17180	830	2	5.08	14053142600	819821	20.78	16940	17680	16750	21250	11450	16350	17141.72	6.17	0	72928	20023	18186	16483	14646	12943	19105	15565	66	4900	100	11770	10	1	65730548	11293	46.81	10.28	12	1.25	367.00	1671.00	33100	20240311	-48.10	10700	20231113	60.56	33100	-48.10	20240311	13280	29.37	20240805	33100	-48.10	20240311	10700	60.56	20231113	1.28	N	281740	100	65 억		4054490	N	N	366	N	00	N
94	20240814	121021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17320	970	2	5.93	13179898080	769176	19.50	16940	17680	16750	21250	11450	16350	17135.09	6.17	0	57150	20023	18186	16483	14646	12943	19105	15565	66	4900	100	11770	10	1	65730548	11385	47.19	10.37	12	1.17	367.00	1671.00	33100	20240311	-47.67	10700	20231113	61.87	33100	-47.67	20240311	13280	30.42	20240805	33100	-47.67	20240311	10700	61.87	20231113	1.28	N	281740	100	65 억		4054490	N	N	366	N	00	N
95	20240814	111016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17110	760	2	4.65	12081949390	705713	17.89	16940	17680	16750	21250	11450	16350	17120.20	6.17	0	45336	20023	18186	16483	14646	12943	19105	15565	66	4900	100	11770	10	1	65730548	11246	46.62	10.24	12	1.07	367.00	1671.00	33100	20240311	-48.31	10700	20231113	59.91	33100	-48.31	20240311	13280	28.84	20240805	33100	-48.31	20240311	10700	59.91	20231113	1.28	N	281740	100	65 억		4054490	N	N	366	N	00	N
96	20240814	101013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17170	820	2	5.02	9251354890	541668	13.73	16940	17680	16750	21250	11450	16350	17079.38	6.17	0	-9524	20023	18186	16483	14646	12943	19105	15565	66	4900	100	11770	10	1	65730548	11286	46.78	10.28	12	0.82	367.00	1671.00	33100	20240311	-48.13	10700	20231113	60.47	33100	-48.13	20240311	13280	29.29	20240805	33100	-48.13	20240311	10700	60.47	20231113	1.28	N	281740	100	65 억		4054490	N	N	366	N	00	N
97	20240814	091048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16930	580	2	3.55	4184740300	244332	6.19	16940	17680	16930	21250	11450	16350	17127.27	6.17	0	-50269	20023	18186	16483	14646	12943	19105	15565	66	4900	100	11770	10	1	65730548	11128	46.13	10.13	12	0.37	367.00	1671.00	33100	20240311	-48.85	10700	20231113	58.22	33100	-48.85	20240311	13280	27.48	20240805	33100	-48.85	20240311	10700	58.22	20231113	1.28	N	281740	100	65 억		4054490	N	N	366	N	00	N
98	20240813	161007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16350	1250	2	8.28	67633577910	3925372	1836.92	15100	18320	14780	19630	10570	15100	17230.37	6.59	0	-237871	16086	15592	15156	14662	14226	15840	14910	66	4530	100	10870	10	1	65730548	10747	44.55	9.78	12	5.97	367.00	1671.00	33100	20240311	-50.60	10700	20231113	52.80	33100	-50.60	20240311	13280	23.12	20240805	33100	-50.60	20240311	10700	52.80	20231113	1.29	N	281740	100	65 억		4333565	N	N	366	N	00	N
99	20240813	151014	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16650	1550	2	10.26	65277461980	3781088	1769.40	15100	18320	14780	19630	10570	15100	17264.26	6.59	0	-254670	16086	15592	15156	14662	14226	15840	14910	66	4530	100	10870	10	1	65730548	10944	45.37	9.96	12	5.75	367.00	1671.00	33100	20240311	-49.70	10700	20231113	55.61	33100	-49.70	20240311	13280	25.38	20240805	33100	-49.70	20240311	10700	55.61	20231113	1.29	N	281740	100	65 억		4333565	N	N	403	N	00	N
100	20240813	141013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16710	1610	2	10.66	62358284400	3607802	1688.31	15100	18320	14780	19630	10570	15100	17284.35	6.59	0	-280953	16086	15592	15156	14662	14226	15840	14910	66	4530	100	10870	10	1	65730548	10984	45.53	10.00	12	5.49	367.00	1671.00	33100	20240311	-49.52	10700	20231113	56.17	33100	-49.52	20240311	13280	25.83	20240805	33100	-49.52	20240311	10700	56.17	20231113	1.29	N	281740	100	65 억		4333565	N	N	403	N	00	N
101	20240813	131013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16690	1590	2	10.53	58554394450	3382655	1582.95	15100	18320	14780	19630	10570	15100	17310.25	6.59	0	-304956	16086	15592	15156	14662	14226	15840	14910	66	4530	100	10870	10	1	65730548	10970	45.48	9.99	12	5.15	367.00	1671.00	33100	20240311	-49.58	10700	20231113	55.98	33100	-49.58	20240311	13280	25.68	20240805	33100	-49.58	20240311	10700	55.98	20231113	1.29	N	281740	100	65 억		4333565	N	N	403	N	00	N
102	20240813	121008	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17570	2470	2	16.36	47707089180	2757747	1290.52	15100	18320	14780	19630	10570	15100	17299.38	6.59	0	-329723	16086	15592	15156	14662	14226	15840	14910	66	4530	100	10870	10	1	65730548	11549	47.87	10.51	12	4.20	367.00	1671.00	33100	20240311	-46.92	10700	20231113	64.21	33100	-46.92	20240311	13280	32.30	20240805	33100	-46.92	20240311	10700	64.21	20231113	1.29	N	281740	100	65 억		4333565	N	N	403	N	00	N
103	20240813	111006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17920	2820	2	18.68	19989276000	1193215	558.38	15100	17950	14780	19630	10570	15100	16752.59	6.59	0	-190674	16086	15592	15156	14662	14226	15840	14910	66	4530	100	10870	10	1	65730548	11779	48.83	10.72	12	1.82	367.00	1671.00	33100	20240311	-45.86	10700	20231113	67.48	33100	-45.86	20240311	13280	34.94	20240805	33100	-45.86	20240311	10700	67.48	20231113	1.29	N	281740	100	65 억		4333565	N	N	403	N	00	N
104	20240813	101006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14890	-210	5	-1.39	633887430	42484	19.88	15100	15100	14780	19630	10570	15100	14920.19	6.59	0	-521	16086	15592	15156	14662	14226	15840	14910	66	4530	100	10870	10	1	65730548	9787	40.57	8.91	12	0.06	367.00	1671.00	33100	20240311	-55.02	10700	20231113	39.16	33100	-55.02	20240311	13280	12.12	20240805	33100	-55.02	20240311	10700	39.16	20231113	1.29	N	281740	100	65 억		4333565	N	N	403	N	00	N
105	20240813	091012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14840	-260	5	-1.72	202588220	13559	6.35	15100	15100	14780	19630	10570	15100	14940.06	6.59	0	-4151	16086	15592	15156	14662	14226	15840	14910	66	4530	100	10870	10	1	65730548	9754	40.44	8.88	12	0.02	367.00	1671.00	33100	20240311	-55.17	10700	20231113	38.69	33100	-55.17	20240311	13280	11.75	20240805	33100	-55.17	20240311	10700	38.69	20231113	1.29	N	281740	100	65 억		4333565	N	N	403	N	00	N
106	20240812	160957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15100	310	2	2.10	3218669600	211195	94.91	14790	15650	14720	19220	10360	14790	15240.34	6.59	0	-8723	15116	14952	14726	14562	14336	15035	14645	66	4430	100	10640	10	1	65730548	9925	41.14	9.04	12	0.32	367.00	1671.00	33100	20240311	-54.38	10700	20231113	41.12	33100	-54.38	20240311	13280	13.70	20240805	33100	-54.38	20240311	10700	41.12	20231113	1.28	N	281740	100	65 억		4329599	N	N	403	N	00	N
107	20240812	151001	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15020	230	2	1.56	3058159300	200520	90.12	14790	15650	14720	19220	10360	14790	15251.16	6.59	0	-9409	15116	14952	14726	14562	14336	15035	14645	66	4430	100	10640	10	1	65730548	9873	40.93	8.99	12	0.31	367.00	1671.00	33100	20240311	-54.62	10700	20231113	40.37	33100	-54.62	20240311	13280	13.10	20240805	33100	-54.62	20240311	10700	40.37	20231113	1.28	N	281740	100	65 억		4329599	N	N	1124	N	00	N
108	20240812	141000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15130	340	2	2.30	2644627800	173080	77.78	14790	15650	14720	19220	10360	14790	15279.83	6.59	0	-15580	15116	14952	14726	14562	14336	15035	14645	66	4430	100	10640	10	1	65730548	9945	41.23	9.05	12	0.26	367.00	1671.00	33100	20240311	-54.29	10700	20231113	41.40	33100	-54.29	20240311	13280	13.93	20240805	33100	-54.29	20240311	10700	41.40	20231113	1.28	N	281740	100	65 억		4329599	N	N	1124	N	00	N
109	20240812	130956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15280	490	2	3.31	2302695420	150504	67.64	14790	15650	14720	19220	10360	14790	15299.93	6.59	0	-13637	15116	14952	14726	14562	14336	15035	14645	66	4430	100	10640	10	1	65730548	10044	41.63	9.14	12	0.23	367.00	1671.00	33100	20240311	-53.84	10700	20231113	42.80	33100	-53.84	20240311	13280	15.06	20240805	33100	-53.84	20240311	10700	42.80	20231113	1.28	N	281740	100	65 억		4329599	N	N	1124	N	00	N
110	20240812	120957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15220	430	2	2.91	2148601730	140431	63.11	14790	15650	14720	19220	10360	14790	15300.09	6.59	0	-14188	15116	14952	14726	14562	14336	15035	14645	66	4430	100	10640	10	1	65730548	10004	41.47	9.11	12	0.21	367.00	1671.00	33100	20240311	-54.02	10700	20231113	42.24	33100	-54.02	20240311	13280	14.61	20240805	33100	-54.02	20240311	10700	42.24	20231113	1.28	N	281740	100	65 억		4329599	N	N	1124	N	00	N
111	20240812	111000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15130	340	2	2.30	2029051940	132575	59.58	14790	15650	14720	19220	10360	14790	15304.97	6.59	0	-12782	15116	14952	14726	14562	14336	15035	14645	66	4430	100	10640	10	1	65730548	9945	41.23	9.05	12	0.20	367.00	1671.00	33100	20240311	-54.29	10700	20231113	41.40	33100	-54.29	20240311	13280	13.93	20240805	33100	-54.29	20240311	10700	41.40	20231113	1.28	N	281740	100	65 억		4329599	N	N	1124	N	00	N
112	20240812	100949	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15370	580	2	3.92	1524311030	99496	44.71	14790	15650	14720	19220	10360	14790	15320.37	6.59	0	-5517	15116	14952	14726	14562	14336	15035	14645	66	4430	100	10640	10	1	65730548	10103	41.88	9.20	12	0.15	367.00	1671.00	33100	20240311	-53.56	10700	20231113	43.64	33100	-53.56	20240311	13280	15.74	20240805	33100	-53.56	20240311	10700	43.64	20231113	1.28	N	281740	100	65 억		4329599	N	N	1124	N	00	N
113	20240812	090948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15250	460	2	3.11	319275250	21249	9.55	14790	15250	14720	19220	10360	14790	15025.52	6.59	0	-2005	15116	14952	14726	14562	14336	15035	14645	66	4430	100	10640	10	1	65730548	10024	41.55	9.13	12	0.03	367.00	1671.00	33100	20240311	-53.93	10700	20231113	42.52	33100	-53.93	20240311	13280	14.83	20240805	33100	-53.93	20240311	10700	42.52	20231113	1.28	N	281740	100	65 억		4329599	N	N	1124	N	00	N
114	20240809	160944	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14790	670	2	4.75	3247902480	220731	106.36	14540	14890	14500	18350	9890	14120	14714.24	6.54	0	16499	14666	14392	14196	13922	13726	14295	13825	66	4230	100	10160	10	1	65730548	9722	40.30	8.85	12	0.34	367.00	1671.00	33100	20240311	-55.32	10700	20231113	38.22	33100	-55.32	20240311	13280	11.37	20240805	33100	-55.32	20240311	10700	38.22	20231113	1.28	N	281740	100	65 억		4300550	N	N	1124	N	00	N
115	20240809	151005	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14820	700	2	4.96	3105460300	211100	101.72	14540	14890	14500	18350	9890	14120	14710.85	6.54	0	11736	14666	14392	14196	13922	13726	14295	13825	66	4230	100	10160	10	1	65730548	9741	40.38	8.87	12	0.32	367.00	1671.00	33100	20240311	-55.23	10700	20231113	38.50	33100	-55.23	20240311	13280	11.60	20240805	33100	-55.23	20240311	10700	38.50	20231113	1.28	N	281740	100	65 억		4300550	N	N	813	N	00	N
116	20240809	141011	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14560	440	2	3.12	2612296520	177686	85.62	14540	14890	14500	18350	9890	14120	14701.76	6.54	0	-4010	14666	14392	14196	13922	13726	14295	13825	66	4230	100	10160	10	1	65730548	9570	39.67	8.71	12	0.27	367.00	1671.00	33100	20240311	-56.01	10700	20231113	36.07	33100	-56.01	20240311	13280	9.64	20240805	33100	-56.01	20240311	10700	36.07	20231113	1.28	N	281740	100	65 억		4300550	N	N	813	N	00	N
117	20240809	131002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14780	660	2	4.67	2229600280	151514	73.01	14540	14890	14500	18350	9890	14120	14715.47	6.54	0	-3739	14666	14392	14196	13922	13726	14295	13825	66	4230	100	10160	10	1	65730548	9715	40.27	8.85	12	0.23	367.00	1671.00	33100	20240311	-55.35	10700	20231113	38.13	33100	-55.35	20240311	13280	11.30	20240805	33100	-55.35	20240311	10700	38.13	20231113	1.28	N	281740	100	65 억		4300550	N	N	813	N	00	N
118	20240809	121002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14770	650	2	4.60	2024148040	137593	66.30	14540	14890	14500	18350	9890	14120	14711.13	6.54	0	-4357	14666	14392	14196	13922	13726	14295	13825	66	4230	100	10160	10	1	65730548	9708	40.25	8.84	12	0.21	367.00	1671.00	33100	20240311	-55.38	10700	20231113	38.04	33100	-55.38	20240311	13280	11.22	20240805	33100	-55.38	20240311	10700	38.04	20231113	1.28	N	281740	100	65 억		4300550	N	N	813	N	00	N
119	20240809	110954	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14740	620	2	4.39	1815179640	123450	59.49	14540	14890	14500	18350	9890	14120	14703.76	6.54	0	-2880	14666	14392	14196	13922	13726	14295	13825	66	4230	100	10160	10	1	65730548	9689	40.16	8.82	12	0.19	367.00	1671.00	33100	20240311	-55.47	10700	20231113	37.76	33100	-55.47	20240311	13280	10.99	20240805	33100	-55.47	20240311	10700	37.76	20231113	1.28	N	281740	100	65 억		4300550	N	N	813	N	00	N
120	20240809	101002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14810	690	2	4.89	1449416230	98606	47.51	14540	14890	14500	18350	9890	14120	14699.07	6.54	0	3937	14666	14392	14196	13922	13726	14295	13825	66	4230	100	10160	10	1	65730548	9735	40.35	8.86	12	0.15	367.00	1671.00	33100	20240311	-55.26	10700	20231113	38.41	33100	-55.26	20240311	13280	11.52	20240805	33100	-55.26	20240311	10700	38.41	20231113	1.28	N	281740	100	65 억		4300550	N	N	813	N	00	N
121	20240809	090958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14710	590	2	4.18	403390420	27595	13.30	14540	14770	14500	18350	9890	14120	14618.24	6.54	0	2423	14666	14392	14196	13922	13726	14295	13825	66	4230	100	10160	10	1	65730548	9669	40.08	8.80	12	0.04	367.00	1671.00	33100	20240311	-55.56	10700	20231113	37.48	33100	-55.56	20240311	13280	10.77	20240805	33100	-55.56	20240311	10700	37.48	20231113	1.28	N	281740	100	65 억		4300550	N	N	813	N	00	N
122	20240808	160939	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14120	-480	5	-3.29	2933151640	206305	96.78	14300	14470	14000	18980	10220	14600	14217.67	6.50	0	17750	15173	14886	14593	14306	14013	15030	14450	66	4380	100	10510	10	1	65730548	9281	38.47	8.45	12	0.31	367.00	1671.00	33100	20240311	-57.34	10700	20231113	31.96	33100	-57.34	20240311	13280	6.33	20240805	33100	-57.34	20240311	10700	31.96	20231113	1.33	N	281740	100	65 억		4271850	N	N	813	N	00	N
123	20240808	150954	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14120	-480	5	-3.29	2704399460	190104	89.18	14300	14470	14000	18980	10220	14600	14225.86	6.50	0	14423	15173	14886	14593	14306	14013	15030	14450	66	4380	100	10510	10	1	65730548	9281	38.47	8.45	12	0.29	367.00	1671.00	33100	20240311	-57.34	10700	20231113	31.96	33100	-57.34	20240311	13280	6.33	20240805	33100	-57.34	20240311	10700	31.96	20231113	1.33	N	281740	100	65 억		4271850	N	N	3385	N	00	N
124	20240808	140954	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14430	-170	5	-1.16	2407673630	169170	79.36	14300	14470	14000	18980	10220	14600	14232.23	6.50	0	13917	15173	14886	14593	14306	14013	15030	14450	66	4380	100	10510	10	1	65730548	9485	39.32	8.64	12	0.26	367.00	1671.00	33100	20240311	-56.40	10700	20231113	34.86	33100	-56.40	20240311	13280	8.66	20240805	33100	-56.40	20240311	10700	34.86	20231113	1.33	N	281740	100	65 억		4271850	N	N	3385	N	00	N
125	20240808	130952	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14350	-250	5	-1.71	2045138740	143717	67.42	14300	14470	14000	18980	10220	14600	14230.27	6.50	0	9490	15173	14886	14593	14306	14013	15030	14450	66	4380	100	10510	10	1	65730548	9432	39.10	8.59	12	0.22	367.00	1671.00	33100	20240311	-56.65	10700	20231113	34.11	33100	-56.65	20240311	13280	8.06	20240805	33100	-56.65	20240311	10700	34.11	20231113	1.33	N	281740	100	65 억		4271850	N	N	3385	N	00	N
126	20240808	120956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14350	-250	5	-1.71	1748406310	123098	57.75	14300	14400	14000	18980	10220	14600	14203.31	6.50	0	6239	15173	14886	14593	14306	14013	15030	14450	66	4380	100	10510	10	1	65730548	9432	39.10	8.59	12	0.19	367.00	1671.00	33100	20240311	-56.65	10700	20231113	34.11	33100	-56.65	20240311	13280	8.06	20240805	33100	-56.65	20240311	10700	34.11	20231113	1.33	N	281740	100	65 억		4271850	N	N	3385	N	00	N
127	20240808	110950	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14270	-330	5	-2.26	1587839440	111872	52.48	14300	14400	14000	18980	10220	14600	14193.29	6.50	0	4613	15173	14886	14593	14306	14013	15030	14450	66	4380	100	10510	10	1	65730548	9380	38.88	8.54	12	0.17	367.00	1671.00	33100	20240311	-56.89	10700	20231113	33.36	33100	-56.89	20240311	13280	7.45	20240805	33100	-56.89	20240311	10700	33.36	20231113	1.33	N	281740	100	65 억		4271850	N	N	3385	N	00	N
128	20240808	100947	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14240	-360	5	-2.47	1194585770	84319	39.55	14300	14400	14000	18980	10220	14600	14167.36	6.50	0	-1557	15173	14886	14593	14306	14013	15030	14450	66	4380	100	10510	10	1	65730548	9360	38.80	8.52	12	0.13	367.00	1671.00	33100	20240311	-56.98	10700	20231113	33.08	33100	-56.98	20240311	13280	7.23	20240805	33100	-56.98	20240311	10700	33.08	20231113	1.33	N	281740	100	65 억		4271850	N	N	3385	N	00	N
129	20240808	090943	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14300	-300	5	-2.05	293846890	20591	9.66	14300	14400	14170	18980	10220	14600	14270.36	6.50	0	-3080	15173	14886	14593	14306	14013	15030	14450	66	4380	100	10510	10	1	65730548	9399	38.96	8.56	12	0.03	367.00	1671.00	33100	20240311	-56.80	10700	20231113	33.64	33100	-56.80	20240311	13280	7.68	20240805	33100	-56.80	20240311	10700	33.64	20231113	1.33	N	281740	100	65 억		4271850	N	N	3385	N	00	N
130	20240807	160928	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14600	-100	5	-0.68	3109959790	211642	46.64	14320	14880	14300	19110	10290	14700	14694.60	6.52	0	-34814	15746	15222	14426	13902	13106	15485	14165	66	4410	100	10580	10	1	65730548	9597	39.78	8.74	12	0.32	367.00	1671.00	33100	20240311	-55.89	10700	20231113	36.45	33100	-55.89	20240311	13280	9.94	20240805	33100	-55.89	20240311	10700	36.45	20231113	1.40	N	281740	100	65 억		4284109	N	N	3385	N	00	N
131	20240807	150941	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14620	-80	5	-0.54	2917422500	198459	43.74	14320	14880	14300	19110	10290	14700	14700.38	6.52	0	-30518	15746	15222	14426	13902	13106	15485	14165	66	4410	100	10580	10	1	65730548	9610	39.84	8.75	12	0.30	367.00	1671.00	33100	20240311	-55.83	10700	20231113	36.64	33100	-55.83	20240311	13280	10.09	20240805	33100	-55.83	20240311	10700	36.64	20231113	1.40	N	281740	100	65 억		4284109	N	N	363	N	00	N
132	20240807	140947	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14810	110	2	0.75	2458456270	167267	36.86	14320	14880	14300	19110	10290	14700	14697.79	6.52	0	-32389	15746	15222	14426	13902	13106	15485	14165	66	4410	100	10580	10	1	65730548	9735	40.35	8.86	12	0.25	367.00	1671.00	33100	20240311	-55.26	10700	20231113	38.41	33100	-55.26	20240311	13280	11.52	20240805	33100	-55.26	20240311	10700	38.41	20231113	1.40	N	281740	100	65 억		4284109	N	N	363	N	00	N
133	20240807	130942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14720	20	2	0.14	2121567340	144383	31.82	14320	14880	14300	19110	10290	14700	14694.01	6.52	0	-27330	15746	15222	14426	13902	13106	15485	14165	66	4410	100	10580	10	1	65730548	9676	40.11	8.81	12	0.22	367.00	1671.00	33100	20240311	-55.53	10700	20231113	37.57	33100	-55.53	20240311	13280	10.84	20240805	33100	-55.53	20240311	10700	37.57	20231113	1.40	N	281740	100	65 억		4284109	N	N	363	N	00	N
134	20240807	120943	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14850	150	2	1.02	1918394190	130635	28.79	14320	14880	14300	19110	10290	14700	14685.11	6.52	0	-24010	15746	15222	14426	13902	13106	15485	14165	66	4410	100	10580	10	1	65730548	9761	40.46	8.89	12	0.20	367.00	1671.00	33100	20240311	-55.14	10700	20231113	38.79	33100	-55.14	20240311	13280	11.82	20240805	33100	-55.14	20240311	10700	38.79	20231113	1.40	N	281740	100	65 억		4284109	N	N	363	N	00	N
135	20240807	110942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14750	50	2	0.34	1486711970	101501	22.37	14320	14850	14300	19110	10290	14700	14647.09	6.52	0	-20033	15746	15222	14426	13902	13106	15485	14165	66	4410	100	10580	10	1	65730548	9695	40.19	8.83	12	0.15	367.00	1671.00	33100	20240311	-55.44	10700	20231113	37.85	33100	-55.44	20240311	13280	11.07	20240805	33100	-55.44	20240311	10700	37.85	20231113	1.40	N	281740	100	65 억		4284109	N	N	363	N	00	N
136	20240807	100935	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14590	-110	5	-0.75	1044738770	71429	15.74	14320	14850	14300	19110	10290	14700	14625.91	6.52	0	-19678	15746	15222	14426	13902	13106	15485	14165	66	4410	100	10580	10	1	65730548	9590	39.75	8.73	12	0.11	367.00	1671.00	33100	20240311	-55.92	10700	20231113	36.36	33100	-55.92	20240311	13280	9.86	20240805	33100	-55.92	20240311	10700	36.36	20231113	1.40	N	281740	100	65 억		4284109	N	N	363	N	00	N
137	20240807	091003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14810	110	2	0.75	423756110	29148	6.42	14320	14810	14300	19110	10290	14700	14536.22	6.52	0	-2836	15746	15222	14426	13902	13106	15485	14165	66	4410	100	10580	10	1	65730548	9735	40.35	8.86	12	0.04	367.00	1671.00	33100	20240311	-55.26	10700	20231113	38.41	33100	-55.26	20240311	13280	11.52	20240805	33100	-55.26	20240311	10700	38.41	20231113	1.40	N	281740	100	65 억		4284109	N	N	363	N	00	N
138	20240806	160925	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14700	1200	2	8.89	6558697780	450814	67.95	13630	14950	13630	17550	9450	13500	14548.95	6.40	0	115984	16313	14906	14093	12686	11873	14500	12280	66	4050	100	9720	10	1	65730548	9662	40.05	8.80	12	0.69	367.00	1671.00	33100	20240311	-55.59	10700	20231113	37.38	33100	-55.59	20240311	13280	10.69	20240805	33100	-55.59	20240311	10700	37.38	20231113	1.41	N	281740	100	65 억		4204032	N	N	363	N	00	N
139	20240806	150938	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14820	1320	2	9.78	6257934560	430390	64.87	13630	14950	13630	17550	9450	13500	14541.27	6.40	0	117057	16313	14906	14093	12686	11873	14500	12280	66	4050	100	9720	10	1	65730548	9741	40.38	8.87	12	0.65	367.00	1671.00	33100	20240311	-55.23	10700	20231113	38.50	33100	-55.23	20240311	13280	11.60	20240805	33100	-55.23	20240311	10700	38.50	20231113	1.41	N	281740	100	65 억		4204032	N	N	1772	N	00	N
140	20240806	140933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14720	1220	2	9.04	5906987420	406645	61.29	13630	14950	13630	17550	9450	13500	14527.32	6.40	0	106300	16313	14906	14093	12686	11873	14500	12280	66	4050	100	9720	10	1	65730548	9676	40.11	8.81	12	0.62	367.00	1671.00	33100	20240311	-55.53	10700	20231113	37.57	33100	-55.53	20240311	13280	10.84	20240805	33100	-55.53	20240311	10700	37.57	20231113	1.41	N	281740	100	65 억		4204032	N	N	1772	N	00	N
141	20240806	130938	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14880	1380	2	10.22	5522027000	380616	57.37	13630	14950	13630	17550	9450	13500	14509.36	6.40	0	98301	16313	14906	14093	12686	11873	14500	12280	66	4050	100	9720	10	1	65730548	9781	40.54	8.90	12	0.58	367.00	1671.00	33100	20240311	-55.05	10700	20231113	39.07	33100	-55.05	20240311	13280	12.05	20240805	33100	-55.05	20240311	10700	39.07	20231113	1.41	N	281740	100	65 억		4204032	N	N	1772	N	00	N
142	20240806	120939	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14570	1070	2	7.93	4904321940	338891	51.08	13630	14950	13630	17550	9450	13500	14473.01	6.40	0	75716	16313	14906	14093	12686	11873	14500	12280	66	4050	100	9720	10	1	65730548	9577	39.70	8.72	12	0.52	367.00	1671.00	33100	20240311	-55.98	10700	20231113	36.17	33100	-55.98	20240311	13280	9.71	20240805	33100	-55.98	20240311	10700	36.17	20231113	1.41	N	281740	100	65 억		4204032	N	N	1772	N	00	N
143	20240806	110926	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14260	760	2	5.63	4429659750	306069	46.13	13630	14950	13630	17550	9450	13500	14474.22	6.40	0	61262	16313	14906	14093	12686	11873	14500	12280	66	4050	100	9720	10	1	65730548	9373	38.86	8.53	12	0.47	367.00	1671.00	33100	20240311	-56.92	10700	20231113	33.27	33100	-56.92	20240311	13280	7.38	20240805	33100	-56.92	20240311	10700	33.27	20231113	1.41	N	281740	100	65 억		4204032	N	N	1772	N	00	N
144	20240806	100926	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14850	1350	2	10.00	3126531940	216032	32.56	13630	14950	13630	17550	9450	13500	14474.63	6.40	0	68473	16313	14906	14093	12686	11873	14500	12280	66	4050	100	9720	10	1	65730548	9761	40.46	8.89	12	0.33	367.00	1671.00	33100	20240311	-55.14	10700	20231113	38.79	33100	-55.14	20240311	13280	11.82	20240805	33100	-55.14	20240311	10700	38.79	20231113	1.41	N	281740	100	65 억		4204032	N	N	1772	N	00	N
145	20240806	090933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14120	620	2	4.59	1110018540	78449	11.82	13630	14950	13630	17550	9450	13500	14153.40	6.40	0	14747	16313	14906	14093	12686	11873	14500	12280	66	4050	100	9720	10	1	65730548	9281	38.47	8.45	12	0.12	367.00	1671.00	33100	20240311	-57.34	10700	20231113	31.96	33100	-57.34	20240311	13280	6.33	20240805	33100	-57.34	20240311	10700	31.96	20231113	1.41	N	281740	100	65 억		4204032	N	N	1772	N	00	N
146	20240805	160914	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13500	-2480	5	-15.52	9207527750	636981	194.72	15500	15500	13280	20750	11190	15980	14461.70	6.42	0	43554	16980	16480	16080	15580	15180	16280	15380	66	4770	100	11500	10	1	65730548	8874	36.78	8.08	12	0.97	367.00	1671.00	33100	20240311	-59.21	10700	20231113	26.17	33100	-59.21	20240311	13280	1.66	20240805	33100	-59.21	20240311	10700	26.17	20231113	1.47	N	281740	100	65 억		4222792	N	N	1772	N	00	N
147	20240805	150930	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13570	-2410	5	-15.08	8325630410	571920	174.83	15500	15500	13280	20750	11190	15980	14557.28	6.42	0	37337	16980	16480	16080	15580	15180	16280	15380	66	4770	100	11500	10	1	65730548	8920	36.98	8.12	12	0.87	367.00	1671.00	33100	20240311	-59.00	10700	20231113	26.82	33100	-59.00	20240311	13280	2.18	20240805	33100	-59.00	20240311	10700	26.82	20231113	1.47	N	281740	100	65 억		4222792	N	N	1269	N	00	N
148	20240805	140930	58	40.00	KSQ150		화학	N	N	N	Y	40	N	14310	-1670	5	-10.45	6106360830	410514	125.49	15500	15500	14310	20750	11190	15980	14874.86	6.42	0	11988	16980	16480	16080	15580	15180	16280	15380	66	4770	100	11500	10	1	65730548	9406	38.99	8.56	12	0.62	367.00	1671.00	33100	20240311	-56.77	10700	20231113	33.74	33100	-56.77	20240311	14310	0.00	20240805	33100	-56.77	20240311	10700	33.74	20231113	1.47	N	281740	100	65 억		4222792	N	N	1269	N	00	N
149	20240805	130929	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14590	-1390	5	-8.70	5097636160	340650	104.13	15500	15500	14490	20750	11190	15980	14964.38	6.42	0	-3405	16980	16480	16080	15580	15180	16280	15380	66	4770	100	11500	10	1	65730548	9590	39.75	8.73	12	0.52	367.00	1671.00	33100	20240311	-55.92	10700	20231113	36.36	33100	-55.92	20240311	14490	0.69	20240805	33100	-55.92	20240311	10700	36.36	20231113	1.47	N	281740	100	65 억		4222792	N	N	1269	N	00	N
150	20240805	120924	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14730	-1250	5	-7.82	4024294000	267322	81.72	15500	15500	14730	20750	11190	15980	15054.04	6.42	0	-17737	16980	16480	16080	15580	15180	16280	15380	66	4770	100	11500	10	1	65730548	9682	40.14	8.82	12	0.41	367.00	1671.00	33100	20240311	-55.50	10700	20231113	37.66	33100	-55.50	20240311	14570	1.10	20240201	33100	-55.50	20240311	10700	37.66	20231113	1.47	N	281740	100	65 억		4222792	N	N	1269	N	00	N
151	20240805	110922	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14850	-1130	5	-7.07	3224319290	213297	65.20	15500	15500	14810	20750	11190	15980	15116.49	6.42	0	-25081	16980	16480	16080	15580	15180	16280	15380	66	4770	100	11500	10	1	65730548	9761	40.46	8.89	12	0.32	367.00	1671.00	33100	20240311	-55.14	10700	20231113	38.79	33100	-55.14	20240311	14570	1.92	20240201	33100	-55.14	20240311	10700	38.79	20231113	1.47	N	281740	100	65 억		4222792	N	N	1269	N	00	N
152	20240805	100920	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15080	-900	5	-5.63	2110989280	138917	42.47	15500	15500	15000	20750	11190	15980	15195.93	6.42	0	-10448	16980	16480	16080	15580	15180	16280	15380	66	4770	100	11500	10	1	65730548	9912	41.09	9.02	12	0.21	367.00	1671.00	33100	20240311	-54.44	10700	20231113	40.93	33100	-54.44	20240311	14570	3.50	20240201	33100	-54.44	20240311	10700	40.93	20231113	1.47	N	281740	100	65 억		4222792	N	N	1269	N	00	N
153	20240805	090914	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15130	-850	5	-5.32	619864320	40511	12.38	15500	15500	15110	20750	11190	15980	15300.80	6.42	0	-7017	16980	16480	16080	15580	15180	16280	15380	66	4770	100	11500	10	1	65730548	9945	41.23	9.05	12	0.06	367.00	1671.00	33100	20240311	-54.29	10700	20231113	41.40	33100	-54.29	20240311	14570	3.84	20240201	33100	-54.29	20240311	10700	41.40	20231113	1.47	N	281740	100	65 억		4222792	N	N	1269	N	00	N
154	20240802	160907	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15980	-390	5	-2.38	5238941270	323636	163.48	16100	16580	15680	21250	11460	16370	16188.18	6.45	0	5920	16963	16666	16383	16086	15803	16815	16235	66	4880	100	11780	10	1	65730548	10504	43.54	9.56	12	0.49	367.00	1671.00	33100	20240311	-51.72	10700	20231113	49.35	33100	-51.72	20240311	14570	9.68	20240201	33100	-51.72	20240311	10700	49.35	20231113	1.48	N	281740	100	65 억		4236441	N	N	1269	N	00	N
155	20240802	150907	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16000	-370	5	-2.26	5041253830	311259	157.23	16100	16580	15680	21250	11460	16370	16196.33	6.45	0	3357	16963	16666	16383	16086	15803	16815	16235	66	4880	100	11780	10	1	65730548	10517	43.60	9.58	12	0.47	367.00	1671.00	33100	20240311	-51.66	10700	20231113	49.53	33100	-51.66	20240311	14570	9.81	20240201	33100	-51.66	20240311	10700	49.53	20231113	1.48	N	281740	100	65 억		4236441	N	N	559	N	00	N
156	20240802	140910	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16100	-270	5	-1.65	4207473900	259434	131.05	16100	16580	15680	21250	11460	16370	16217.90	6.45	0	-3998	16963	16666	16383	16086	15803	16815	16235	66	4880	100	11780	10	1	65730548	10583	43.87	9.63	12	0.39	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	1.48	N	281740	100	65 억		4236441	N	N	559	N	00	N
157	20240802	130908	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16410	40	2	0.24	3717914250	229467	115.91	16100	16580	15680	21250	11460	16370	16202.39	6.45	0	1482	16963	16666	16383	16086	15803	16815	16235	66	4880	100	11780	10	1	65730548	10786	44.71	9.82	12	0.35	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	1.48	N	281740	100	65 억		4236441	N	N	559	N	00	N
158	20240802	120907	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16510	140	2	0.86	3348229500	206986	104.56	16100	16580	15680	21250	11460	16370	16176.12	6.45	0	3396	16963	16666	16383	16086	15803	16815	16235	66	4880	100	11780	10	1	65730548	10852	44.99	9.88	12	0.31	367.00	1671.00	33100	20240311	-50.12	10700	20231113	54.30	33100	-50.12	20240311	14570	13.32	20240201	33100	-50.12	20240311	10700	54.30	20231113	1.48	N	281740	100	65 억		4236441	N	N	559	N	00	N
159	20240802	110908	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16410	40	2	0.24	2662303390	165357	83.53	16100	16580	15680	21250	11460	16370	16100.34	6.45	0	-692	16963	16666	16383	16086	15803	16815	16235	66	4880	100	11780	10	1	65730548	10786	44.71	9.82	12	0.25	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	1.48	N	281740	100	65 억		4236441	N	N	559	N	00	N
160	20240802	100903	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16280	-90	5	-0.55	1583884270	99736	50.38	16100	16300	15680	21250	11460	16370	15880.77	6.45	0	922	16963	16666	16383	16086	15803	16815	16235	66	4880	100	11780	10	1	65730548	10701	44.36	9.74	12	0.15	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	1.48	N	281740	100	65 억		4236441	N	N	559	N	00	N
161	20240802	090910	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15870	-500	5	-3.05	346590580	21773	11.00	16100	16100	15780	21250	11460	16370	15918.37	6.45	0	-3691	16963	16666	16383	16086	15803	16815	16235	66	4880	100	11780	10	1	65730548	10431	43.24	9.50	12	0.03	367.00	1671.00	33100	20240311	-52.05	10700	20231113	48.32	33100	-52.05	20240311	14570	8.92	20240201	33100	-52.05	20240311	10700	48.32	20231113	1.48	N	281740	100	65 억		4236441	N	N	559	N	00	N
162	20240801	160904	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16370	470	2	2.96	3225387060	196491	95.71	16160	16680	16100	20650	11130	15900	16414.94	6.39	0	37006	16246	16072	15826	15652	15406	16160	15740	66	4750	100	11440	10	1	65730548	10760	44.60	9.80	12	0.30	367.00	1671.00	33100	20240311	-50.54	10700	20231113	52.99	33100	-50.54	20240311	14570	12.35	20240201	33100	-50.54	20240311	10700	52.99	20231113	1.49	N	281740	100	65 억		4198030	N	N	559	N	00	N
163	20240801	150925	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16350	450	2	2.83	3094182240	188471	91.81	16160	16680	16100	20650	11130	15900	16417.29	6.39	0	36256	16246	16072	15826	15652	15406	16160	15740	66	4750	100	11440	10	1	65730548	10747	44.55	9.78	12	0.29	367.00	1671.00	33100	20240311	-50.60	10700	20231113	52.80	33100	-50.60	20240311	14570	12.22	20240201	33100	-50.60	20240311	10700	52.80	20231113	1.49	N	281740	100	65 억		4198030	N	N	436	N	00	N
164	20240801	140915	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16420	520	2	3.27	2581458480	157083	76.52	16160	16680	16100	20650	11130	15900	16433.72	6.39	0	29073	16246	16072	15826	15652	15406	16160	15740	66	4750	100	11440	10	1	65730548	10793	44.74	9.83	12	0.24	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	1.49	N	281740	100	65 억		4198030	N	N	436	N	00	N
165	20240801	130908	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16330	430	2	2.70	2402560380	146162	71.20	16160	16680	16100	20650	11130	15900	16437.65	6.39	0	27936	16246	16072	15826	15652	15406	16160	15740	66	4750	100	11440	10	1	65730548	10734	44.50	9.77	12	0.22	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	1.49	N	281740	100	65 억		4198030	N	N	436	N	00	N
166	20240801	120912	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16310	410	2	2.58	2313391730	140698	68.54	16160	16680	16100	20650	11130	15900	16442.25	6.39	0	26080	16246	16072	15826	15652	15406	16160	15740	66	4750	100	11440	10	1	65730548	10721	44.44	9.76	12	0.21	367.00	1671.00	33100	20240311	-50.73	10700	20231113	52.43	33100	-50.73	20240311	14570	11.94	20240201	33100	-50.73	20240311	10700	52.43	20231113	1.49	N	281740	100	65 억		4198030	N	N	436	N	00	N
167	20240801	110913	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16370	470	2	2.96	2176656640	132319	64.45	16160	16680	16100	20650	11130	15900	16450.07	6.39	0	26419	16246	16072	15826	15652	15406	16160	15740	66	4750	100	11440	10	1	65730548	10760	44.60	9.80	12	0.20	367.00	1671.00	33100	20240311	-50.54	10700	20231113	52.99	33100	-50.54	20240311	14570	12.35	20240201	33100	-50.54	20240311	10700	52.99	20231113	1.49	N	281740	100	65 억		4198030	N	N	436	N	00	N
168	20240801	100907	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16360	460	2	2.89	1709112080	103633	50.48	16160	16680	16100	20650	11130	15900	16491.97	6.39	0	30710	16246	16072	15826	15652	15406	16160	15740	66	4750	100	11440	10	1	65730548	10754	44.58	9.79	12	0.16	367.00	1671.00	33100	20240311	-50.57	10700	20231113	52.90	33100	-50.57	20240311	14570	12.29	20240201	33100	-50.57	20240311	10700	52.90	20231113	1.49	N	281740	100	65 억		4198030	N	N	436	N	00	N
169	20240801	090859	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16370	470	2	2.96	557602200	34082	16.60	16160	16530	16100	20650	11130	15900	16360.61	6.39	0	8708	16246	16072	15826	15652	15406	16160	15740	66	4750	100	11440	10	1	65730548	10760	44.60	9.80	12	0.05	367.00	1671.00	33100	20240311	-50.54	10700	20231113	52.99	33100	-50.54	20240311	14570	12.35	20240201	33100	-50.54	20240311	10700	52.99	20231113	1.49	N	281740	100	65 억		4198030	N	N	436	N	00	N