KissMeData/352480/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

86 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114400	400	2	0.35	3744681000	32370	145.42	113900	117600	112900	148200	79800	114000	115684.28	5.71	-3910	118133	116066	114033	111966	109933	115050	110950	10	34200	100	82080	100	1	10013941	11456	36.47	6.62	12	0.32	3137.00	17279.00	141000	20240701	-18.87	38900	20230726	194.09	141000	-18.87	20240701	61000	87.54	20240205	141000	-18.87	20240701	42750	167.60	20230731	0.73	N	352480	100	10 억	571951	N	N	124	N	00	N
3	20240731	151238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114600	600	2	0.53	3251474900	28074	126.12	113900	117600	112900	148200	79800	114000	115818.01	5.71	-3462	118133	116066	114033	111966	109933	115050	110950	10	34200	100	82080	100	1	10013941	11476	36.53	6.63	12	0.28	3137.00	17279.00	141000	20240701	-18.72	38900	20230726	194.60	141000	-18.72	20240701	61000	87.87	20240205	141000	-18.72	20240701	42750	168.07	20230731	0.73	N	352480	100	10 억	571951	N	N	136	N	00	N
4	20240731	141238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115100	1100	2	0.96	2621760600	22599	101.52	113900	117600	112900	148200	79800	114000	116012.24	5.71	-2089	118133	116066	114033	111966	109933	115050	110950	10	34200	100	82080	100	1	10013941	11526	36.69	6.66	12	0.23	3137.00	17279.00	141000	20240701	-18.37	38900	20230726	195.89	141000	-18.37	20240701	61000	88.69	20240205	141000	-18.37	20240701	42750	169.24	20230731	0.73	N	352480	100	10 억	571951	N	N	136	N	00	N
5	20240731	131233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114500	500	2	0.44	2268497200	19512	87.65	113900	117600	112900	148200	79800	114000	116261.64	5.71	-1924	118133	116066	114033	111966	109933	115050	110950	10	34200	100	82080	100	1	10013941	11466	36.50	6.63	12	0.19	3137.00	17279.00	141000	20240701	-18.79	38900	20230726	194.34	141000	-18.79	20240701	61000	87.70	20240205	141000	-18.79	20240701	42750	167.84	20230731	0.73	N	352480	100	10 억	571951	N	N	136	N	00	N
6	20240731	121232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115200	1200	2	1.05	2070064700	17793	79.93	113900	117600	112900	148200	79800	114000	116341.52	5.71	-1504	118133	116066	114033	111966	109933	115050	110950	10	34200	100	82080	100	1	10013941	11536	36.72	6.67	12	0.18	3137.00	17279.00	141000	20240701	-18.30	38900	20230726	196.14	141000	-18.30	20240701	61000	88.85	20240205	141000	-18.30	20240701	42750	169.47	20230731	0.73	N	352480	100	10 억	571951	N	N	136	N	00	N
7	20240731	111235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116600	2600	2	2.28	1573431500	13514	60.71	113900	117600	112900	148200	79800	114000	116429.74	5.71	35	118133	116066	114033	111966	109933	115050	110950	10	34200	100	82080	100	1	10013941	11676	37.17	6.75	12	0.13	3137.00	17279.00	141000	20240701	-17.30	38900	20230726	199.74	141000	-17.30	20240701	61000	91.15	20240205	141000	-17.30	20240701	42750	172.75	20230731	0.73	N	352480	100	10 억	571951	N	N	136	N	00	N
8	20240731	101232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117400	3400	2	2.98	1109747400	9546	42.88	113900	117400	112900	148200	79800	114000	116252.61	5.71	443	118133	116066	114033	111966	109933	115050	110950	10	34200	100	82080	100	1	10013941	11756	37.42	6.79	12	0.10	3137.00	17279.00	141000	20240701	-16.74	38900	20230726	201.80	141000	-16.74	20240701	61000	92.46	20240205	141000	-16.74	20240701	42750	174.62	20230731	0.73	N	352480	100	10 억	571951	N	N	136	N	00	N
9	20240731	091230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114400	400	2	0.35	125911700	1098	4.93	113900	115400	112900	148200	79800	114000	114673.68	5.71	-8	118133	116066	114033	111966	109933	115050	110950	10	34200	100	82080	100	1	10013941	11456	36.47	6.62	12	0.01	3137.00	17279.00	141000	20240701	-18.87	38900	20230726	194.09	141000	-18.87	20240701	61000	87.54	20240205	141000	-18.87	20240701	42750	167.60	20230731	0.73	N	352480	100	10 억	571951	N	N	136	N	00	N
10	20240730	161200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114000	-900	5	-0.78	2539124800	22217	32.05	114900	116100	112000	149300	80500	114900	114290.40	5.80	-6020	119966	117432	113366	110832	106766	118700	112100	10	34400	100	82720	100	1	10013941	11416	36.34	6.60	12	0.22	3137.00	17279.00	141000	20240701	-19.15	38900	20230726	193.06	141000	-19.15	20240701	61000	86.89	20240205	141000	-19.15	20240701	42750	166.67	20230731	0.74	N	352480	100	10 억	580443	N	N	136	N	00	N
11	20240730	151225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114500	-400	5	-0.35	2394042800	20946	30.22	114900	116100	112000	149300	80500	114900	114295.91	5.80	-6098	119966	117432	113366	110832	106766	118700	112100	10	34400	100	82720	100	1	10013941	11466	36.50	6.63	12	0.21	3137.00	17279.00	141000	20240701	-18.79	38900	20230726	194.34	141000	-18.79	20240701	61000	87.70	20240205	141000	-18.79	20240701	42750	167.84	20230731	0.74	N	352480	100	10 억	580443	N	N	393	N	00	N
12	20240730	141209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114300	-600	5	-0.52	2102890800	18404	26.55	114900	116100	112000	149300	80500	114900	114262.67	5.80	-5751	119966	117432	113366	110832	106766	118700	112100	10	34400	100	82720	100	1	10013941	11446	36.44	6.61	12	0.18	3137.00	17279.00	141000	20240701	-18.94	38900	20230726	193.83	141000	-18.94	20240701	61000	87.38	20240205	141000	-18.94	20240701	42750	167.37	20230731	0.74	N	352480	100	10 억	580443	N	N	393	N	00	N
13	20240730	131215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114500	-400	5	-0.35	1750947700	15335	22.12	114900	116100	112000	149300	80500	114900	114179.78	5.80	-4646	119966	117432	113366	110832	106766	118700	112100	10	34400	100	82720	100	1	10013941	11466	36.50	6.63	12	0.15	3137.00	17279.00	141000	20240701	-18.79	38900	20230726	194.34	141000	-18.79	20240701	61000	87.70	20240205	141000	-18.79	20240701	42750	167.84	20230731	0.74	N	352480	100	10 억	580443	N	N	393	N	00	N
14	20240730	121207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114400	-500	5	-0.44	1479051000	12965	18.70	114900	116100	112000	149300	80500	114900	114080.23	5.80	-3758	119966	117432	113366	110832	106766	118700	112100	10	34400	100	82720	100	1	10013941	11456	36.47	6.62	12	0.13	3137.00	17279.00	141000	20240701	-18.87	38900	20230726	194.09	141000	-18.87	20240701	61000	87.54	20240205	141000	-18.87	20240701	42750	167.60	20230731	0.74	N	352480	100	10 억	580443	N	N	393	N	00	N
15	20240730	111216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114500	-400	5	-0.35	1243456000	10903	15.73	114900	116100	112000	149300	80500	114900	114047.06	5.80	-2923	119966	117432	113366	110832	106766	118700	112100	10	34400	100	82720	100	1	10013941	11466	36.50	6.63	12	0.11	3137.00	17279.00	141000	20240701	-18.79	38900	20230726	194.34	141000	-18.79	20240701	61000	87.70	20240205	141000	-18.79	20240701	42750	167.84	20230731	0.74	N	352480	100	10 억	580443	N	N	393	N	00	N
16	20240730	101225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113600	-1300	5	-1.13	1020651300	8953	12.92	114900	116100	112000	149300	80500	114900	114000.94	5.80	-2136	119966	117432	113366	110832	106766	118700	112100	10	34400	100	82720	100	1	10013941	11376	36.21	6.57	12	0.09	3137.00	17279.00	141000	20240701	-19.43	38900	20230726	192.03	141000	-19.43	20240701	61000	86.23	20240205	141000	-19.43	20240701	42750	165.73	20230731	0.74	N	352480	100	10 억	580443	N	N	393	N	00	N
17	20240730	091227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114600	-300	5	-0.26	353040500	3077	4.44	114900	116100	113900	149300	80500	114900	114735.24	5.80	-580	119966	117432	113366	110832	106766	118700	112100	10	34400	100	82720	100	1	10013941	11476	36.53	6.63	12	0.03	3137.00	17279.00	141000	20240701	-18.72	38900	20230726	194.60	141000	-18.72	20240701	61000	87.87	20240205	141000	-18.72	20240701	42750	168.07	20230731	0.74	N	352480	100	10 억	580443	N	N	393	N	00	N
18	20240729	161159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114900	3800	2	3.42	7816761800	69209	80.92	110900	115900	109300	144400	77800	111100	112943.50	5.78	8004	115766	113432	109466	107132	103166	111450	105150	10	33300	100	79990	100	1	10013941	11506	36.63	6.65	12	0.69	3137.00	17279.00	141000	20240701	-18.51	38900	20230726	195.37	141000	-18.51	20240701	61000	88.36	20240205	141000	-18.51	20240701	42750	168.77	20230731	0.77	N	352480	100	10 억	578936	N	N	393	N	00	N
19	20240729	151216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114600	3500	2	3.15	7656912100	67816	79.29	110900	115900	109300	144400	77800	111100	112907.16	5.78	7787	115766	113432	109466	107132	103166	111450	105150	10	33300	100	79990	100	1	10013941	11476	36.53	6.63	12	0.68	3137.00	17279.00	141000	20240701	-18.72	38900	20230726	194.60	141000	-18.72	20240701	61000	87.87	20240205	141000	-18.72	20240701	42750	168.07	20230731	0.77	N	352480	100	10 억	578936	N	N	54	N	00	N
20	20240729	141224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114500	3400	2	3.06	6916282200	61358	71.74	110900	115900	109300	144400	77800	111100	112720.14	5.78	7495	115766	113432	109466	107132	103166	111450	105150	10	33300	100	79990	100	1	10013941	11466	36.50	6.63	12	0.61	3137.00	17279.00	141000	20240701	-18.79	38900	20230726	194.34	141000	-18.79	20240701	61000	87.70	20240205	141000	-18.79	20240701	42750	167.84	20230731	0.77	N	352480	100	10 억	578936	N	N	54	N	00	N
21	20240729	131221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114900	3800	2	3.42	6031322400	53672	62.75	110900	115200	109300	144400	77800	111100	112373.72	5.78	9360	115766	113432	109466	107132	103166	111450	105150	10	33300	100	79990	100	1	10013941	11506	36.63	6.65	12	0.54	3137.00	17279.00	141000	20240701	-18.51	38900	20230726	195.37	141000	-18.51	20240701	61000	88.36	20240205	141000	-18.51	20240701	42750	168.77	20230731	0.77	N	352480	100	10 억	578936	N	N	54	N	00	N
22	20240729	121222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113600	2500	2	2.25	4987125300	44523	52.06	110900	114400	109300	144400	77800	111100	112012.34	5.78	7323	115766	113432	109466	107132	103166	111450	105150	10	33300	100	79990	100	1	10013941	11376	36.21	6.57	12	0.44	3137.00	17279.00	141000	20240701	-19.43	38900	20230726	192.03	141000	-19.43	20240701	61000	86.23	20240205	141000	-19.43	20240701	42750	165.73	20230731	0.77	N	352480	100	10 억	578936	N	N	54	N	00	N
23	20240729	111208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	112500	1400	2	1.26	4138042100	37021	43.29	110900	114400	109300	144400	77800	111100	111775.54	5.78	6980	115766	113432	109466	107132	103166	111450	105150	10	33300	100	79990	100	1	10013941	11266	35.86	6.51	12	0.37	3137.00	17279.00	141000	20240701	-20.21	38900	20230726	189.20	141000	-20.21	20240701	61000	84.43	20240205	141000	-20.21	20240701	42750	163.16	20230731	0.77	N	352480	100	10 억	578936	N	N	54	N	00	N
24	20240729	101206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111600	500	2	0.45	2513467700	22610	26.44	110900	114400	109300	144400	77800	111100	111166.20	5.78	4860	115766	113432	109466	107132	103166	111450	105150	10	33300	100	79990	100	1	10013941	11176	35.58	6.46	12	0.23	3137.00	17279.00	141000	20240701	-20.85	38900	20230726	186.89	141000	-20.85	20240701	61000	82.95	20240205	141000	-20.85	20240701	42750	161.05	20230731	0.77	N	352480	100	10 억	578936	N	N	54	N	00	N
25	20240729	091204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	110400	-700	5	-0.63	736288800	6618	7.74	110900	114400	109300	144400	77800	111100	111255.49	5.78	1926	115766	113432	109466	107132	103166	111450	105150	10	33300	100	79990	100	1	10013941	11055	35.19	6.39	12	0.07	3137.00	17279.00	141000	20240701	-21.70	38900	20230726	183.80	141000	-21.70	20240701	61000	80.98	20240205	141000	-21.70	20240701	42750	158.25	20230731	0.77	N	352480	100	10 억	578936	N	N	54	N	00	N
26	20240726	161147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111100	-400	5	-0.36	9279311600	85417	105.45	111500	111800	105500	144900	78100	111500	108634.80	5.66	28005	122100	116800	112500	107200	102900	114650	105050	10	33400	100	80280	100	1	10013941	11125	35.42	6.43	12	0.85	3137.00	17279.00	141000	20240701	-21.21	38900	20230726	185.60	141000	-21.21	20240701	61000	82.13	20240205	141000	-21.21	20240701	38900	185.60	20230726	0.78	N	352480	100	10 억	566359	N	N	54	N	00	N
27	20240726	151159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107900	-3600	5	-3.23	8532567000	78621	97.06	111500	111800	105500	144900	78100	111500	108527.76	5.66	30865	122100	116800	112500	107200	102900	114650	105050	10	33400	100	80280	100	1	10013941	10805	34.40	6.24	12	0.79	3137.00	17279.00	141000	20240701	-23.48	38900	20230726	177.38	141000	-23.48	20240701	61000	76.89	20240205	141000	-23.48	20240701	38900	177.38	20230726	0.78	N	352480	100	10 억	566359	N	N	111	N	00	N
28	20240726	141159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106500	-5000	5	-4.48	7109333800	65351	80.68	111500	111800	105500	144900	78100	111500	108786.83	5.66	24466	122100	116800	112500	107200	102900	114650	105050	10	33400	100	80280	100	1	10013941	10665	33.95	6.16	12	0.65	3137.00	17279.00	141000	20240701	-24.47	38900	20230726	173.78	141000	-24.47	20240701	61000	74.59	20240205	141000	-24.47	20240701	38900	173.78	20230726	0.78	N	352480	100	10 억	566359	N	N	111	N	00	N
29	20240726	131200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108100	-3400	5	-3.05	5092683500	46505	57.41	111500	111800	107500	144900	78100	111500	109508.21	5.66	17486	122100	116800	112500	107200	102900	114650	105050	10	33400	100	80280	100	1	10013941	10825	34.46	6.26	12	0.46	3137.00	17279.00	141000	20240701	-23.33	38900	20230726	177.89	141000	-23.33	20240701	61000	77.21	20240205	141000	-23.33	20240701	38900	177.89	20230726	0.78	N	352480	100	10 억	566359	N	N	111	N	00	N
30	20240726	121205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108800	-2700	5	-2.42	4093396000	37270	46.01	111500	111800	107500	144900	78100	111500	109830.77	5.66	11676	122100	116800	112500	107200	102900	114650	105050	10	33400	100	80280	100	1	10013941	10895	34.68	6.30	12	0.37	3137.00	17279.00	141000	20240701	-22.84	38900	20230726	179.69	141000	-22.84	20240701	61000	78.36	20240205	141000	-22.84	20240701	38900	179.69	20230726	0.78	N	352480	100	10 억	566359	N	N	111	N	00	N
31	20240726	111204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	110100	-1400	5	-1.26	3285971700	29923	36.94	111500	111800	107500	144900	78100	111500	109814.13	5.66	7106	122100	116800	112500	107200	102900	114650	105050	10	33400	100	80280	100	1	10013941	11025	35.10	6.37	12	0.30	3137.00	17279.00	141000	20240701	-21.91	38900	20230726	183.03	141000	-21.91	20240701	61000	80.49	20240205	141000	-21.91	20240701	38900	183.03	20230726	0.78	N	352480	100	10 억	566359	N	N	111	N	00	N
32	20240726	101157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	109500	-2000	5	-1.79	2008536100	18385	22.70	111500	111500	107500	144900	78100	111500	109248.39	5.66	1347	122100	116800	112500	107200	102900	114650	105050	10	33400	100	80280	100	1	10013941	10965	34.91	6.34	12	0.18	3137.00	17279.00	141000	20240701	-22.34	38900	20230726	181.49	141000	-22.34	20240701	61000	79.51	20240205	141000	-22.34	20240701	38900	181.49	20230726	0.78	N	352480	100	10 억	566359	N	N	111	N	00	N
33	20240726	091156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	109400	-2100	5	-1.88	335097300	3049	3.76	111500	111500	109000	144900	78100	111500	109902.95	5.66	-1483	122100	116800	112500	107200	102900	114650	105050	10	33400	100	80280	100	1	10013941	10955	34.87	6.33	12	0.03	3137.00	17279.00	141000	20240701	-22.41	38900	20230726	181.23	141000	-22.41	20240701	61000	79.34	20240205	141000	-22.41	20240701	38900	181.23	20230726	0.78	N	352480	100	10 억	566359	N	N	111	N	00	N
34	20240725	161154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111500	-6300	5	-5.35	9070014400	80986	103.41	116100	117800	108200	153100	82500	117800	111994.80	5.70	-5471	123933	120866	118133	115066	112333	122400	116600	10	35300	100	84810	100	1	10013941	11166	35.54	6.45	12	0.81	3137.00	17279.00	141000	20240701	-20.92	38900	20230726	186.63	141000	-20.92	20240701	61000	82.79	20240205	141000	-20.92	20240701	38900	186.63	20230726	0.77	N	352480	100	10 억	570316	N	N	111	N	00	N
35	20240725	151208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108300	-9500	5	-8.06	8388582700	74783	95.49	116100	117800	108200	153100	82500	117800	112171.57	5.70	-4966	123933	120866	118133	115066	112333	122400	116600	10	35300	100	84810	100	1	10013941	10845	34.52	6.27	12	0.75	3137.00	17279.00	141000	20240701	-23.19	38900	20230726	178.41	141000	-23.19	20240701	61000	77.54	20240205	141000	-23.19	20240701	38900	178.41	20230726	0.77	N	352480	100	10 억	570316	N	N	247	N	00	N
36	20240725	141203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111100	-6700	5	-5.69	6532800700	57897	73.93	116100	117800	110600	153100	82500	117800	112834.02	5.70	-4202	123933	120866	118133	115066	112333	122400	116600	10	35300	100	84810	100	1	10013941	11125	35.42	6.43	12	0.58	3137.00	17279.00	141000	20240701	-21.21	38900	20230726	185.60	141000	-21.21	20240701	61000	82.13	20240205	141000	-21.21	20240701	38900	185.60	20230726	0.77	N	352480	100	10 억	570316	N	N	247	N	00	N
37	20240725	131156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111200	-6600	5	-5.60	5680388000	50236	64.14	116100	117800	110600	153100	82500	117800	113073.11	5.70	-2610	123933	120866	118133	115066	112333	122400	116600	10	35300	100	84810	100	1	10013941	11136	35.45	6.44	12	0.50	3137.00	17279.00	141000	20240701	-21.13	38900	20230726	185.86	141000	-21.13	20240701	61000	82.30	20240205	141000	-21.13	20240701	38900	185.86	20230726	0.77	N	352480	100	10 억	570316	N	N	247	N	00	N
38	20240725	121201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111500	-6300	5	-5.35	4721552200	41612	53.13	116100	117800	110600	153100	82500	117800	113465.08	5.70	-1634	123933	120866	118133	115066	112333	122400	116600	10	35300	100	84810	100	1	10013941	11166	35.54	6.45	12	0.42	3137.00	17279.00	141000	20240701	-20.92	38900	20230726	186.63	141000	-20.92	20240701	61000	82.79	20240205	141000	-20.92	20240701	38900	186.63	20230726	0.77	N	352480	100	10 억	570316	N	N	247	N	00	N
39	20240725	111200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111600	-6200	5	-5.26	4049187100	35568	45.42	116100	117800	111100	153100	82500	117800	113842.43	5.70	-928	123933	120866	118133	115066	112333	122400	116600	10	35300	100	84810	100	1	10013941	11176	35.58	6.46	12	0.36	3137.00	17279.00	141000	20240701	-20.85	38900	20230726	186.89	141000	-20.85	20240701	61000	82.95	20240205	141000	-20.85	20240701	38900	186.89	20230726	0.77	N	352480	100	10 억	570316	N	N	247	N	00	N
40	20240725	101152	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113700	-4100	5	-3.48	2894984300	25296	32.30	116100	117800	112800	153100	82500	117800	114443.02	5.70	2496	123933	120866	118133	115066	112333	122400	116600	10	35300	100	84810	100	1	10013941	11386	36.24	6.58	12	0.25	3137.00	17279.00	141000	20240701	-19.36	38900	20230726	192.29	141000	-19.36	20240701	61000	86.39	20240205	141000	-19.36	20240701	38900	192.29	20230726	0.77	N	352480	100	10 억	570316	N	N	247	N	00	N
41	20240725	091147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115400	-2400	5	-2.04	687804400	5902	7.54	116100	117800	114800	153100	82500	117800	116535.37	5.70	814	123933	120866	118133	115066	112333	122400	116600	10	35300	100	84810	100	1	10013941	11556	36.79	6.68	12	0.06	3137.00	17279.00	141000	20240701	-18.16	38900	20230726	196.66	141000	-18.16	20240701	61000	89.18	20240205	141000	-18.16	20240701	38900	196.66	20230726	0.77	N	352480	100	10 억	570316	N	N	247	N	00	N
42	20240724	161145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117800	1100	2	0.94	9328159900	78173	93.04	116800	121200	115400	151700	81700	116700	119334.04	5.82	-12746	123166	119932	117766	114532	112366	118850	113450	10	35000	100	84020	100	1	10013941	11796	37.55	6.82	12	0.78	3137.00	17279.00	141000	20240701	-16.45	38900	20230726	202.83	141000	-16.45	20240701	61000	93.11	20240205	141000	-16.45	20240701	38900	202.83	20230726	0.74	N	352480	100	10 억	583140	N	N	247	N	00	N
43	20240724	151203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	118100	1400	2	1.20	9125740600	76456	90.99	116800	121200	115400	151700	81700	116700	119364.82	5.82	-12538	123166	119932	117766	114532	112366	118850	113450	10	35000	100	84020	100	1	10013941	11826	37.65	6.83	12	0.76	3137.00	17279.00	141000	20240701	-16.24	38900	20230726	203.60	141000	-16.24	20240701	61000	93.61	20240205	141000	-16.24	20240701	38900	203.60	20230726	0.74	N	352480	100	10 억	583140	N	N	348	N	00	N
44	20240724	141157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120000	3300	2	2.83	8184942100	68531	81.56	116800	121200	115400	151700	81700	116700	119440.39	5.82	-10038	123166	119932	117766	114532	112366	118850	113450	10	35000	100	84020	100	1	10013941	12017	38.25	6.94	12	0.68	3137.00	17279.00	141000	20240701	-14.89	38900	20230726	208.48	141000	-14.89	20240701	61000	96.72	20240205	141000	-14.89	20240701	38900	208.48	20230726	0.74	N	352480	100	10 억	583140	N	N	348	N	00	N
45	20240724	131203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119700	3000	2	2.57	7084437700	59297	70.57	116800	121200	115400	151700	81700	116700	119481.11	5.82	-7870	123166	119932	117766	114532	112366	118850	113450	10	35000	100	84020	100	1	10013941	11987	38.16	6.93	12	0.59	3137.00	17279.00	141000	20240701	-15.11	38900	20230726	207.71	141000	-15.11	20240701	61000	96.23	20240205	141000	-15.11	20240701	38900	207.71	20230726	0.74	N	352480	100	10 억	583140	N	N	348	N	00	N
46	20240724	121201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119600	2900	2	2.49	6110869000	51182	60.91	116800	121200	115400	151700	81700	116700	119403.12	5.82	-5791	123166	119932	117766	114532	112366	118850	113450	10	35000	100	84020	100	1	10013941	11977	38.13	6.92	12	0.51	3137.00	17279.00	141000	20240701	-15.18	38900	20230726	207.46	141000	-15.18	20240701	61000	96.07	20240205	141000	-15.18	20240701	38900	207.46	20230726	0.74	N	352480	100	10 억	583140	N	N	348	N	00	N
47	20240724	111159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	118600	1900	2	1.63	5125917400	42884	51.04	116800	121200	115400	151700	81700	116700	119540.17	5.82	-4062	123166	119932	117766	114532	112366	118850	113450	10	35000	100	84020	100	1	10013941	11877	37.81	6.86	12	0.43	3137.00	17279.00	141000	20240701	-15.89	38900	20230726	204.88	141000	-15.89	20240701	61000	94.43	20240205	141000	-15.89	20240701	38900	204.88	20230726	0.74	N	352480	100	10 억	583140	N	N	348	N	00	N
48	20240724	101226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120700	4000	2	3.43	3814867600	31851	37.91	116800	121200	115400	151700	81700	116700	119787.42	5.82	-1638	123166	119932	117766	114532	112366	118850	113450	10	35000	100	84020	100	1	10013941	12087	38.48	6.99	12	0.32	3137.00	17279.00	141000	20240701	-14.40	38900	20230726	210.28	141000	-14.40	20240701	61000	97.87	20240205	141000	-14.40	20240701	38900	210.28	20230726	0.74	N	352480	100	10 억	583140	N	N	348	N	00	N
49	20240724	091148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	118900	2200	2	1.89	676837900	5757	6.85	116800	119200	115400	151700	81700	116700	117591.98	5.82	147	123166	119932	117766	114532	112366	118850	113450	10	35000	100	84020	100	1	10013941	11907	37.90	6.88	12	0.06	3137.00	17279.00	141000	20240701	-15.67	38900	20230726	205.66	141000	-15.67	20240701	61000	94.92	20240205	141000	-15.67	20240701	38900	205.66	20230726	0.74	N	352480	100	10 억	583140	N	N	348	N	00	N
50	20240723	161139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116700	-700	5	-0.60	9899489100	83801	71.86	117500	121000	115600	152600	82200	117400	118131.40	5.99	-17081	123000	120200	116700	113900	110400	121600	115300	10	35200	100	84520	100	1	10013941	11686	37.20	6.75	12	0.84	3137.00	17279.00	141000	20240701	-17.23	38900	20230726	200.00	141000	-17.23	20240701	61000	91.31	20240205	141000	-17.23	20240701	38900	200.00	20230726	0.68	N	352480	100	10 억	600194	N	N	348	N	00	N
51	20240723	151208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115800	-1600	5	-1.36	9617772100	81382	69.79	117500	121000	115600	152600	82200	117400	118180.58	5.99	-16868	123000	120200	116700	113900	110400	121600	115300	10	35200	100	84520	100	1	10013941	11596	36.91	6.70	12	0.81	3137.00	17279.00	141000	20240701	-17.87	38900	20230726	197.69	141000	-17.87	20240701	61000	89.84	20240205	141000	-17.87	20240701	38900	197.69	20230726	0.68	N	352480	100	10 억	600194	N	N	89	N	00	N
52	20240723	141143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117400	0	3	0.00	7479168800	63087	54.10	117500	121000	116700	152600	82200	117400	118553.25	5.99	-13912	123000	120200	116700	113900	110400	121600	115300	10	35200	100	84520	100	1	10013941	11756	37.42	6.79	12	0.63	3137.00	17279.00	141000	20240701	-16.74	38900	20230726	201.80	141000	-16.74	20240701	61000	92.46	20240205	141000	-16.74	20240701	38900	201.80	20230726	0.68	N	352480	100	10 억	600194	N	N	89	N	00	N
53	20240723	131139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117400	0	3	0.00	6373817900	53692	46.04	117500	121000	116700	152600	82200	117400	118710.76	5.99	-11228	123000	120200	116700	113900	110400	121600	115300	10	35200	100	84520	100	1	10013941	11756	37.42	6.79	12	0.54	3137.00	17279.00	141000	20240701	-16.74	38900	20230726	201.80	141000	-16.74	20240701	61000	92.46	20240205	141000	-16.74	20240701	38900	201.80	20230726	0.68	N	352480	100	10 억	600194	N	N	89	N	00	N
54	20240723	121148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119300	1900	2	1.62	5285883300	44497	38.16	117500	121000	116700	152600	82200	117400	118791.90	5.99	-8642	123000	120200	116700	113900	110400	121600	115300	10	35200	100	84520	100	1	10013941	11947	38.03	6.90	12	0.44	3137.00	17279.00	141000	20240701	-15.39	38900	20230726	206.68	141000	-15.39	20240701	61000	95.57	20240205	141000	-15.39	20240701	38900	206.68	20230726	0.68	N	352480	100	10 억	600194	N	N	89	N	00	N
55	20240723	111145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119500	2100	2	1.79	4490722200	37815	32.43	117500	121000	116700	152600	82200	117400	118755.05	5.99	-5150	123000	120200	116700	113900	110400	121600	115300	10	35200	100	84520	100	1	10013941	11967	38.09	6.92	12	0.38	3137.00	17279.00	141000	20240701	-15.25	38900	20230726	207.20	141000	-15.25	20240701	61000	95.90	20240205	141000	-15.25	20240701	38900	207.20	20230726	0.68	N	352480	100	10 억	600194	N	N	89	N	00	N
56	20240723	101140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119300	1900	2	1.62	3395248400	28661	24.58	117500	121000	116700	152600	82200	117400	118462.31	5.99	-3761	123000	120200	116700	113900	110400	121600	115300	10	35200	100	84520	100	1	10013941	11947	38.03	6.90	12	0.29	3137.00	17279.00	141000	20240701	-15.39	38900	20230726	206.68	141000	-15.39	20240701	61000	95.57	20240205	141000	-15.39	20240701	38900	206.68	20230726	0.68	N	352480	100	10 억	600194	N	N	89	N	00	N
57	20240723	091154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119800	2400	2	2.04	1284836100	10781	9.25	117500	121000	117200	152600	82200	117400	119175.97	5.99	1140	123000	120200	116700	113900	110400	121600	115300	10	35200	100	84520	100	1	10013941	11997	38.19	6.93	12	0.11	3137.00	17279.00	141000	20240701	-15.04	38900	20230726	207.97	141000	-15.04	20240701	61000	96.39	20240205	141000	-15.04	20240701	38900	207.97	20230726	0.68	N	352480	100	10 억	600194	N	N	89	N	00	N
58	20240722	161132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117400	2300	2	2.00	13584511700	116032	177.70	115800	119500	113200	149600	80600	115100	117075.89	6.19	-16415	122233	118666	115433	111866	108633	117050	110250	10	34500	100	82870	100	1	10013941	11756	37.42	6.79	12	1.16	3137.00	17279.00	141000	20240701	-16.74	38900	20230726	201.80	141000	-16.74	20240701	61000	92.46	20240205	141000	-16.74	20240701	38900	201.80	20230726	0.72	N	352480	100	10 억	620074	N	N	89	N	00	N
59	20240722	151144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116700	1600	2	1.39	13149994600	112320	172.01	115800	119500	113200	149600	80600	115100	117076.16	6.19	-14824	122233	118666	115433	111866	108633	117050	110250	10	34500	100	82870	100	1	10013941	11686	37.20	6.75	12	1.12	3137.00	17279.00	141000	20240701	-17.23	38900	20230726	200.00	141000	-17.23	20240701	61000	91.31	20240205	141000	-17.23	20240701	38900	200.00	20230726	0.72	N	352480	100	10 억	620074	N	N	171	N	00	N
60	20240722	141152	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116100	1000	2	0.87	11874628300	101366	155.24	115800	119500	113200	149600	80600	115100	117146.07	6.19	-10122	122233	118666	115433	111866	108633	117050	110250	10	34500	100	82870	100	1	10013941	11626	37.01	6.72	12	1.01	3137.00	17279.00	141000	20240701	-17.66	38900	20230726	198.46	141000	-17.66	20240701	61000	90.33	20240205	141000	-17.66	20240701	38900	198.46	20230726	0.72	N	352480	100	10 억	620074	N	N	171	N	00	N
61	20240722	131147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117500	2400	2	2.09	9850427400	83889	128.47	115800	119500	113200	149600	80600	115100	117422.16	6.19	-7048	122233	118666	115433	111866	108633	117050	110250	10	34500	100	82870	100	1	10013941	11766	37.46	6.80	12	0.84	3137.00	17279.00	141000	20240701	-16.67	38900	20230726	202.06	141000	-16.67	20240701	61000	92.62	20240205	141000	-16.67	20240701	38900	202.06	20230726	0.72	N	352480	100	10 억	620074	N	N	171	N	00	N
62	20240722	121145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	118100	3000	2	2.61	8746536200	74521	114.13	115800	119500	113200	149600	80600	115100	117370.09	6.19	-3599	122233	118666	115433	111866	108633	117050	110250	10	34500	100	82870	100	1	10013941	11826	37.65	6.83	12	0.74	3137.00	17279.00	141000	20240701	-16.24	38900	20230726	203.60	141000	-16.24	20240701	61000	93.61	20240205	141000	-16.24	20240701	38900	203.60	20230726	0.72	N	352480	100	10 억	620074	N	N	171	N	00	N
63	20240722	111142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	118400	3300	2	2.87	7628780600	64978	99.51	115800	119500	113200	149600	80600	115100	117405.59	6.19	-2844	122233	118666	115433	111866	108633	117050	110250	10	34500	100	82870	100	1	10013941	11857	37.74	6.85	12	0.65	3137.00	17279.00	141000	20240701	-16.03	38900	20230726	204.37	141000	-16.03	20240701	61000	94.10	20240205	141000	-16.03	20240701	38900	204.37	20230726	0.72	N	352480	100	10 억	620074	N	N	171	N	00	N
64	20240722	101141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116400	1300	2	1.13	6190316500	52755	80.79	115800	119500	113200	149600	80600	115100	117340.85	6.19	-4103	122233	118666	115433	111866	108633	117050	110250	10	34500	100	82870	100	1	10013941	11656	37.11	6.74	12	0.53	3137.00	17279.00	141000	20240701	-17.45	38900	20230726	199.23	141000	-17.45	20240701	61000	90.82	20240205	141000	-17.45	20240701	38900	199.23	20230726	0.72	N	352480	100	10 억	620074	N	N	171	N	00	N
65	20240722	091145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117900	2800	2	2.43	1687855500	14357	21.99	115800	119200	115800	149600	80600	115100	117563.24	6.19	2550	122233	118666	115433	111866	108633	117050	110250	10	34500	100	82870	100	1	10013941	11806	37.58	6.82	12	0.14	3137.00	17279.00	141000	20240701	-16.38	38900	20230726	203.08	141000	-16.38	20240701	61000	93.28	20240205	141000	-16.38	20240701	38900	203.08	20230726	0.72	N	352480	100	10 억	620074	N	N	171	N	00	N
66	20240719	161114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115100	-1300	5	-1.12	7567676400	65201	95.85	115400	119000	112200	151300	81500	116400	116068.06	6.38	-16860	122066	119232	114666	111832	107266	116950	109550	10	34900	100	83800	100	1	10013941	11526	36.69	6.66	12	0.65	3137.00	17279.00	141000	20240701	-18.37	38900	20230726	195.89	141000	-18.37	20240701	61000	88.69	20240205	141000	-18.37	20240701	38900	195.89	20230726	0.74	N	352480	100	10 억	639099	N	N	171	N	00	N
67	20240719	151126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114800	-1600	5	-1.37	7177559000	61811	90.87	115400	119000	112200	151300	81500	116400	116121.06	6.38	-14650	122066	119232	114666	111832	107266	116950	109550	10	34900	100	83800	100	1	10013941	11496	36.60	6.64	12	0.62	3137.00	17279.00	141000	20240701	-18.58	38900	20230726	195.12	141000	-18.58	20240701	61000	88.20	20240205	141000	-18.58	20240701	38900	195.12	20230726	0.74	N	352480	100	10 억	639099	N	N	68	N	00	N
68	20240719	141128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115000	-1400	5	-1.20	5678075600	48743	71.65	115400	119000	112200	151300	81500	116400	116490.07	6.38	-10747	122066	119232	114666	111832	107266	116950	109550	10	34900	100	83800	100	1	10013941	11516	36.66	6.66	12	0.49	3137.00	17279.00	141000	20240701	-18.44	38900	20230726	195.63	141000	-18.44	20240701	61000	88.52	20240205	141000	-18.44	20240701	38900	195.63	20230726	0.74	N	352480	100	10 억	639099	N	N	68	N	00	N
69	20240719	131118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117000	600	2	0.52	4755892500	40781	59.95	115400	119000	112200	151300	81500	116400	116620.30	6.38	-8469	122066	119232	114666	111832	107266	116950	109550	10	34900	100	83800	100	1	10013941	11716	37.30	6.77	12	0.41	3137.00	17279.00	141000	20240701	-17.02	38900	20230726	200.77	141000	-17.02	20240701	61000	91.80	20240205	141000	-17.02	20240701	38900	200.77	20230726	0.74	N	352480	100	10 억	639099	N	N	68	N	00	N
70	20240719	121117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117300	900	2	0.77	4053825000	34786	51.14	115400	119000	112200	151300	81500	116400	116536.11	6.38	-4718	122066	119232	114666	111832	107266	116950	109550	10	34900	100	83800	100	1	10013941	11746	37.39	6.79	12	0.35	3137.00	17279.00	141000	20240701	-16.81	38900	20230726	201.54	141000	-16.81	20240701	61000	92.30	20240205	141000	-16.81	20240701	38900	201.54	20230726	0.74	N	352480	100	10 억	639099	N	N	68	N	00	N
71	20240719	111128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117000	600	2	0.52	3235453600	27822	40.90	115400	119000	112200	151300	81500	116400	116291.19	6.38	-2500	122066	119232	114666	111832	107266	116950	109550	10	34900	100	83800	100	1	10013941	11716	37.30	6.77	12	0.28	3137.00	17279.00	141000	20240701	-17.02	38900	20230726	200.77	141000	-17.02	20240701	61000	91.80	20240205	141000	-17.02	20240701	38900	200.77	20230726	0.74	N	352480	100	10 억	639099	N	N	68	N	00	N
72	20240719	101115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115700	-700	5	-0.60	2325906900	19994	29.39	115400	119000	112200	151300	81500	116400	116330.24	6.38	-1815	122066	119232	114666	111832	107266	116950	109550	10	34900	100	83800	100	1	10013941	11586	36.88	6.70	12	0.20	3137.00	17279.00	141000	20240701	-17.94	38900	20230726	197.43	141000	-17.94	20240701	61000	89.67	20240205	141000	-17.94	20240701	38900	197.43	20230726	0.74	N	352480	100	10 억	639099	N	N	68	N	00	N
73	20240719	091131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113900	-2500	5	-2.15	401944400	3532	5.19	115400	116100	112200	151300	81500	116400	113800.79	6.38	-985	122066	119232	114666	111832	107266	116950	109550	10	34900	100	83800	100	1	10013941	11406	36.31	6.59	12	0.04	3137.00	17279.00	141000	20240701	-19.22	38900	20230726	192.80	141000	-19.22	20240701	61000	86.72	20240205	141000	-19.22	20240701	38900	192.80	20230726	0.74	N	352480	100	10 억	639099	N	N	68	N	00	N
74	20240718	161107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116400	900	2	0.78	7784412400	67914	58.09	116800	117500	110100	150100	80900	115500	114619.09	6.55	-15893	122100	118800	113700	110400	105300	120450	112050	10	34600	100	83160	100	1	10013941	11656	37.11	6.74	12	0.68	3137.00	17279.00	141000	20240701	-17.45	38900	20230726	199.23	141000	-17.45	20240701	61000	90.82	20240205	141000	-17.45	20240701	38900	199.23	20230726	0.71	N	352480	100	10 억	655573	N	N	68	N	00	N
75	20240718	151118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114000	-1500	5	-1.30	7176360600	62644	53.58	116800	117500	110100	150100	80900	115500	114557.83	6.55	-16263	122100	118800	113700	110400	105300	120450	112050	10	34600	100	83160	100	1	10013941	11416	36.34	6.60	12	0.63	3137.00	17279.00	141000	20240701	-19.15	38900	20230726	193.06	141000	-19.15	20240701	61000	86.89	20240205	141000	-19.15	20240701	38900	193.06	20230726	0.71	N	352480	100	10 억	655573	N	N	3146	N	00	N
76	20240718	141109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114400	-1100	5	-0.95	6341349800	55341	47.33	116800	117500	110100	150100	80900	115500	114586.83	6.55	-13359	122100	118800	113700	110400	105300	120450	112050	10	34600	100	83160	100	1	10013941	11456	36.47	6.62	12	0.55	3137.00	17279.00	141000	20240701	-18.87	38900	20230726	194.09	141000	-18.87	20240701	61000	87.54	20240205	141000	-18.87	20240701	38900	194.09	20230726	0.71	N	352480	100	10 억	655573	N	N	3146	N	00	N
77	20240718	131110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114300	-1200	5	-1.04	5696812800	49697	42.51	116800	117500	110100	150100	80900	115500	114630.92	6.55	-9623	122100	118800	113700	110400	105300	120450	112050	10	34600	100	83160	100	1	10013941	11446	36.44	6.61	12	0.50	3137.00	17279.00	141000	20240701	-18.94	38900	20230726	193.83	141000	-18.94	20240701	61000	87.38	20240205	141000	-18.94	20240701	38900	193.83	20230726	0.71	N	352480	100	10 억	655573	N	N	3146	N	00	N
78	20240718	121109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114300	-1200	5	-1.04	4890304100	42633	36.47	116800	117500	110100	150100	80900	115500	114707.01	6.55	-8073	122100	118800	113700	110400	105300	120450	112050	10	34600	100	83160	100	1	10013941	11446	36.44	6.61	12	0.43	3137.00	17279.00	141000	20240701	-18.94	38900	20230726	193.83	141000	-18.94	20240701	61000	87.38	20240205	141000	-18.94	20240701	38900	193.83	20230726	0.71	N	352480	100	10 억	655573	N	N	3146	N	00	N
79	20240718	111117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115000	-500	5	-0.43	4127983500	35976	30.77	116800	117500	110100	150100	80900	115500	114742.70	6.55	-6567	122100	118800	113700	110400	105300	120450	112050	10	34600	100	83160	100	1	10013941	11516	36.66	6.66	12	0.36	3137.00	17279.00	141000	20240701	-18.44	38900	20230726	195.63	141000	-18.44	20240701	61000	88.52	20240205	141000	-18.44	20240701	38900	195.63	20230726	0.71	N	352480	100	10 억	655573	N	N	3146	N	00	N
80	20240718	101119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115400	-100	5	-0.09	2658311500	23265	19.90	116800	117500	110100	150100	80900	115500	114262.26	6.55	-2221	122100	118800	113700	110400	105300	120450	112050	10	34600	100	83160	100	1	10013941	11556	36.79	6.68	12	0.23	3137.00	17279.00	141000	20240701	-18.16	38900	20230726	196.66	141000	-18.16	20240701	61000	89.18	20240205	141000	-18.16	20240701	38900	196.66	20230726	0.71	N	352480	100	10 억	655573	N	N	3146	N	00	N
81	20240718	091120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113800	-1700	5	-1.47	1027972000	9053	7.74	116800	117500	110100	150100	80900	115500	113550.43	6.55	-1221	122100	118800	113700	110400	105300	120450	112050	10	34600	100	83160	100	1	10013941	11396	36.28	6.59	12	0.09	3137.00	17279.00	141000	20240701	-19.29	38900	20230726	192.54	141000	-19.29	20240701	61000	86.56	20240205	141000	-19.29	20240701	38900	192.54	20230726	0.71	N	352480	100	10 억	655573	N	N	3146	N	00	N
82	20240717	161206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115500	6400	2	5.87	13272200600	116738	72.50	109800	117000	108600	141800	76400	109100	113685.89	6.73	-14678	118166	113632	110666	106132	103166	112150	104650	10	32700	100	78550	100	1	10013941	11566	36.82	6.68	12	1.17	3137.00	17279.00	141000	20240701	-18.09	38900	20230726	196.92	141000	-18.09	20240701	61000	89.34	20240205	141000	-18.09	20240701	38900	196.92	20230726	0.71	N	352480	100	10 억	674427	N	N	3146	N	00	N
83	20240717	151213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113100	4000	2	3.67	12629643900	111138	69.03	109800	117000	108600	141800	76400	109100	113640.64	6.73	-13243	118166	113632	110666	106132	103166	112150	104650	10	32700	100	78550	100	1	10013941	11326	36.05	6.55	12	1.11	3137.00	17279.00	141000	20240701	-19.79	38900	20230726	190.75	141000	-19.79	20240701	61000	85.41	20240205	141000	-19.79	20240701	38900	190.75	20230726	0.71	N	352480	100	10 억	674427	N	N	215	N	00	N
84	20240717	141209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114700	5600	2	5.13	10802946600	95061	59.04	109800	117000	108600	141800	76400	109100	113643.83	6.73	-13964	118166	113632	110666	106132	103166	112150	104650	10	32700	100	78550	100	1	10013941	11486	36.56	6.64	12	0.95	3137.00	17279.00	141000	20240701	-18.65	38900	20230726	194.86	141000	-18.65	20240701	61000	88.03	20240205	141000	-18.65	20240701	38900	194.86	20230726	0.71	N	352480	100	10 억	674427	N	N	215	N	00	N
85	20240717	131207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116200	7100	2	6.51	9257787100	81628	50.70	109800	117000	108600	141800	76400	109100	113416.10	6.73	-13575	118166	113632	110666	106132	103166	112150	104650	10	32700	100	78550	100	1	10013941	11636	37.04	6.72	12	0.82	3137.00	17279.00	141000	20240701	-17.59	38900	20230726	198.71	141000	-17.59	20240701	61000	90.49	20240205	141000	-17.59	20240701	38900	198.71	20230726	0.71	N	352480	100	10 억	674427	N	N	215	N	00	N
86	20240717	121208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115700	6600	2	6.05	7979483000	70639	43.87	109800	115700	108600	141800	76400	109100	112963.24	6.73	-10737	118166	113632	110666	106132	103166	112150	104650	10	32700	100	78550	100	1	10013941	11586	36.88	6.70	12	0.71	3137.00	17279.00	141000	20240701	-17.94	38900	20230726	197.43	141000	-17.94	20240701	61000	89.67	20240205	141000	-17.94	20240701	38900	197.43	20230726	0.71	N	352480	100	10 억	674427	N	N	215	N	00	N
87	20240717	111210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115100	6000	2	5.50	6651172100	59075	36.69	109800	115100	108600	141800	76400	109100	112590.56	6.73	-7476	118166	113632	110666	106132	103166	112150	104650	10	32700	100	78550	100	1	10013941	11526	36.69	6.66	12	0.59	3137.00	17279.00	141000	20240701	-18.37	38900	20230726	195.89	141000	-18.37	20240701	61000	88.69	20240205	141000	-18.37	20240701	38900	195.89	20230726	0.71	N	352480	100	10 억	674427	N	N	215	N	00	N
88	20240717	101214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113400	4300	2	3.94	4584187100	40912	25.41	109800	114700	108600	141800	76400	109100	112052.32	6.73	-2991	118166	113632	110666	106132	103166	112150	104650	10	32700	100	78550	100	1	10013941	11356	36.15	6.56	12	0.41	3137.00	17279.00	141000	20240701	-19.57	38900	20230726	191.52	141000	-19.57	20240701	61000	85.90	20240205	141000	-19.57	20240701	38900	191.52	20230726	0.71	N	352480	100	10 억	674427	N	N	215	N	00	N
89	20240717	090953	55	40.00	KSQ150		화학	N	N	N	Y	40	N	109600	500	2	0.46	614524000	5584	3.47	109800	111400	108600	141800	76400	109100	110056.51	6.73	-273	118166	113632	110666	106132	103166	112150	104650	10	32700	100	78550	100	1	10013941	10975	34.94	6.34	12	0.06	3137.00	17279.00	141000	20240701	-22.27	38900	20230726	181.75	141000	-22.27	20240701	61000	79.67	20240205	141000	-22.27	20240701	38900	181.75	20230726	0.71	N	352480	100	10 억	674427	N	N	215	N	00	N
90	20240716	161211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	109100	-5700	5	-4.97	17482458500	160477	222.85	114800	115200	107700	149200	80400	114800	108940.45	5.96	69683	120400	117600	115700	112900	111000	116650	111950	10	34400	100	82650	100	1	10013941	10925	34.78	6.31	12	1.60	3137.00	17279.00	141000	20240701	-22.62	38900	20230726	180.46	141000	-22.62	20240701	61000	78.85	20240205	141000	-22.62	20240701	38900	180.46	20230726	0.68	N	352480	100	10 억	597190	N	N	215	N	00	N
91	20240716	151224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108600	-6200	5	-5.40	16560974800	152018	211.10	114800	115200	107700	149200	80400	114800	108940.88	5.96	67980	120400	117600	115700	112900	111000	116650	111950	10	34400	100	82650	100	1	10013941	10875	34.62	6.29	12	1.52	3137.00	17279.00	141000	20240701	-22.98	38900	20230726	179.18	141000	-22.98	20240701	61000	78.03	20240205	141000	-22.98	20240701	38900	179.18	20230726	0.68	N	352480	100	10 억	597190	N	N	226	N	00	N
92	20240716	141218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108100	-6700	5	-5.84	13297612800	121870	169.24	114800	115200	107700	149200	80400	114800	109113.09	5.96	58155	120400	117600	115700	112900	111000	116650	111950	10	34400	100	82650	100	1	10013941	10825	34.46	6.26	12	1.22	3137.00	17279.00	141000	20240701	-23.33	38900	20230726	177.89	141000	-23.33	20240701	61000	77.21	20240205	141000	-23.33	20240701	38900	177.89	20230726	0.68	N	352480	100	10 억	597190	N	N	226	N	00	N
93	20240716	131220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108800	-6000	5	-5.23	10369947100	94820	131.67	114800	115200	107900	149200	80400	114800	109364.55	5.96	45237	120400	117600	115700	112900	111000	116650	111950	10	34400	100	82650	100	1	10013941	10895	34.68	6.30	12	0.95	3137.00	17279.00	141000	20240701	-22.84	38900	20230726	179.69	141000	-22.84	20240701	61000	78.36	20240205	141000	-22.84	20240701	38900	179.69	20230726	0.68	N	352480	100	10 억	597190	N	N	226	N	00	N
94	20240716	121216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108600	-6200	5	-5.40	8798641300	80320	111.54	114800	115200	108100	149200	80400	114800	109544.84	5.96	37456	120400	117600	115700	112900	111000	116650	111950	10	34400	100	82650	100	1	10013941	10875	34.62	6.29	12	0.80	3137.00	17279.00	141000	20240701	-22.98	38900	20230726	179.18	141000	-22.98	20240701	61000	78.03	20240205	141000	-22.98	20240701	38900	179.18	20230726	0.68	N	352480	100	10 억	597190	N	N	226	N	00	N
95	20240716	111219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	110100	-4700	5	-4.09	7095447600	64687	89.83	114800	115200	108100	149200	80400	114800	109688.93	5.96	28940	120400	117600	115700	112900	111000	116650	111950	10	34400	100	82650	100	1	10013941	11025	35.10	6.37	12	0.65	3137.00	17279.00	141000	20240701	-21.91	38900	20230726	183.03	141000	-21.91	20240701	61000	80.49	20240205	141000	-21.91	20240701	38900	183.03	20230726	0.68	N	352480	100	10 억	597190	N	N	226	N	00	N
96	20240716	101218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	109800	-5000	5	-4.36	3922512200	35610	49.45	114800	115200	108100	149200	80400	114800	110151.99	5.96	14213	120400	117600	115700	112900	111000	116650	111950	10	34400	100	82650	100	1	10013941	10995	35.00	6.35	12	0.36	3137.00	17279.00	141000	20240701	-22.13	38900	20230726	182.26	141000	-22.13	20240701	61000	80.00	20240205	141000	-22.13	20240701	38900	182.26	20230726	0.68	N	352480	100	10 억	597190	N	N	226	N	00	N
97	20240716	091217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111600	-3200	5	-2.79	444915800	3954	5.49	114800	115200	111500	149200	80400	114800	112522.96	5.96	365	120400	117600	115700	112900	111000	116650	111950	10	34400	100	82650	100	1	10013941	11176	35.58	6.46	12	0.04	3137.00	17279.00	141000	20240701	-20.85	38900	20230726	186.89	141000	-20.85	20240701	61000	82.95	20240205	141000	-20.85	20240701	38900	186.89	20230726	0.68	N	352480	100	10 억	597190	N	N	226	N	00	N
98	20240715	161158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114800	-2800	5	-2.38	8266693300	71842	138.34	118000	118500	113800	152800	82400	117600	115067.87	5.66	21775	125466	121532	119066	115132	112666	120300	113900	10	35200	100	84670	100	1	10013941	11496	36.60	6.64	12	0.72	3137.00	17279.00	141000	20240701	-18.58	38900	20230726	195.12	141000	-18.58	20240701	61000	88.20	20240205	141000	-18.58	20240701	38900	195.12	20230726	0.63	N	352480	100	10 억	567105	N	N	226	N	00	N
99	20240715	151206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114000	-3600	5	-3.06	7709056900	66975	128.96	118000	118500	113800	152800	82400	117600	115103.50	5.66	20991	125466	121532	119066	115132	112666	120300	113900	10	35200	100	84670	100	1	10013941	11416	36.34	6.60	12	0.67	3137.00	17279.00	141000	20240701	-19.15	38900	20230726	193.06	141000	-19.15	20240701	61000	86.89	20240205	141000	-19.15	20240701	38900	193.06	20230726	0.63	N	352480	100	10 억	567105	N	N	483	N	00	N
100	20240715	141203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114700	-2900	5	-2.47	6437880500	55845	107.53	118000	118500	113800	152800	82400	117600	115281.23	5.66	17687	125466	121532	119066	115132	112666	120300	113900	10	35200	100	84670	100	1	10013941	11486	36.56	6.64	12	0.56	3137.00	17279.00	141000	20240701	-18.65	38900	20230726	194.86	141000	-18.65	20240701	61000	88.03	20240205	141000	-18.65	20240701	38900	194.86	20230726	0.63	N	352480	100	10 억	567105	N	N	483	N	00	N
101	20240715	131206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115700	-1900	5	-1.62	5488451700	47562	91.58	118000	118500	114000	152800	82400	117600	115395.73	5.66	14707	125466	121532	119066	115132	112666	120300	113900	10	35200	100	84670	100	1	10013941	11586	36.88	6.70	12	0.47	3137.00	17279.00	141000	20240701	-17.94	38900	20230726	197.43	141000	-17.94	20240701	61000	89.67	20240205	141000	-17.94	20240701	38900	197.43	20230726	0.63	N	352480	100	10 억	567105	N	N	483	N	00	N
102	20240715	121204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114500	-3100	5	-2.64	4705942600	40768	78.50	118000	118500	114000	152800	82400	117600	115432.27	5.66	12643	125466	121532	119066	115132	112666	120300	113900	10	35200	100	84670	100	1	10013941	11466	36.50	6.63	12	0.41	3137.00	17279.00	141000	20240701	-18.79	38900	20230726	194.34	141000	-18.79	20240701	61000	87.70	20240205	141000	-18.79	20240701	38900	194.34	20230726	0.63	N	352480	100	10 억	567105	N	N	483	N	00	N
103	20240715	111204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114800	-2800	5	-2.38	3498473500	30214	58.18	118000	118500	114000	152800	82400	117600	115789.82	5.66	7663	125466	121532	119066	115132	112666	120300	113900	10	35200	100	84670	100	1	10013941	11496	36.60	6.64	12	0.30	3137.00	17279.00	141000	20240701	-18.58	38900	20230726	195.12	141000	-18.58	20240701	61000	88.20	20240205	141000	-18.58	20240701	38900	195.12	20230726	0.63	N	352480	100	10 억	567105	N	N	483	N	00	N
104	20240715	101203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116200	-1400	5	-1.19	2515586400	21697	41.78	118000	118500	114000	152800	82400	117600	115941.67	5.66	4984	125466	121532	119066	115132	112666	120300	113900	10	35200	100	84670	100	1	10013941	11636	37.04	6.72	12	0.22	3137.00	17279.00	141000	20240701	-17.59	38900	20230726	198.71	141000	-17.59	20240701	61000	90.49	20240205	141000	-17.59	20240701	38900	198.71	20230726	0.63	N	352480	100	10 억	567105	N	N	483	N	00	N
105	20240715	091204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117900	300	2	0.26	247640200	2102	4.05	118000	118500	117000	152800	82400	117600	117811.70	5.66	-212	125466	121532	119066	115132	112666	120300	113900	10	35200	100	84670	100	1	10013941	11806	37.58	6.82	12	0.02	3137.00	17279.00	141000	20240701	-16.38	38900	20230726	203.08	141000	-16.38	20240701	61000	93.28	20240205	141000	-16.38	20240701	38900	203.08	20230726	0.63	N	352480	100	10 억	567105	N	N	483	N	00	N
106	20240712	161154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117600	-3800	5	-3.13	6194578900	51698	75.61	122800	123000	116600	157800	85000	121400	119821.28	5.57	5952	127200	124300	122300	119400	117400	123300	118400	10	36400	100	87400	100	1	10013941	11776	37.49	6.81	12	0.52	3137.00	17279.00	141000	20240701	-16.60	38900	20230726	202.31	141000	-16.60	20240701	61000	92.79	20240205	141000	-16.60	20240701	38900	202.31	20230726	0.62	N	352480	100	10 억	557469	N	N	483	N	00	N
107	20240712	151202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116900	-4500	5	-3.71	5810475300	48423	70.82	122800	123000	116600	157800	85000	121400	119992.84	5.57	5512	127200	124300	122300	119400	117400	123300	118400	10	36400	100	87400	100	1	10013941	11706	37.26	6.77	12	0.48	3137.00	17279.00	141000	20240701	-17.09	38900	20230726	200.51	141000	-17.09	20240701	61000	91.64	20240205	141000	-17.09	20240701	38900	200.51	20230726	0.62	N	352480	100	10 억	557469	N	N	95	N	00	N
108	20240712	141205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	118800	-2600	5	-2.14	3938866300	32552	47.61	122800	123000	118700	157800	85000	121400	121001.74	5.57	2079	127200	124300	122300	119400	117400	123300	118400	10	36400	100	87400	100	1	10013941	11897	37.87	6.88	12	0.33	3137.00	17279.00	141000	20240701	-15.74	38900	20230726	205.40	141000	-15.74	20240701	61000	94.75	20240205	141000	-15.74	20240701	38900	205.40	20230726	0.62	N	352480	100	10 억	557469	N	N	95	N	00	N
109	20240712	131159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119700	-1700	5	-1.40	2956923500	24321	35.57	122800	123000	119500	157800	85000	121400	121579.35	5.57	434	127200	124300	122300	119400	117400	123300	118400	10	36400	100	87400	100	1	10013941	11987	38.16	6.93	12	0.24	3137.00	17279.00	141000	20240701	-15.11	38900	20230726	207.71	141000	-15.11	20240701	61000	96.23	20240205	141000	-15.11	20240701	38900	207.71	20230726	0.62	N	352480	100	10 억	557469	N	N	95	N	00	N
110	20240712	121201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121100	-300	5	-0.25	2128765000	17466	25.54	122800	123000	120600	157800	85000	121400	121881.72	5.57	1921	127200	124300	122300	119400	117400	123300	118400	10	36400	100	87400	100	1	10013941	12127	38.60	7.01	12	0.17	3137.00	17279.00	141000	20240701	-14.11	38900	20230726	211.31	141000	-14.11	20240701	61000	98.52	20240205	141000	-14.11	20240701	38900	211.31	20230726	0.62	N	352480	100	10 억	557469	N	N	95	N	00	N
111	20240712	111157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122000	600	2	0.49	1712608800	14046	20.54	122800	123000	120600	157800	85000	121400	121930.24	5.57	1592	127200	124300	122300	119400	117400	123300	118400	10	36400	100	87400	100	1	10013941	12217	38.89	7.06	12	0.14	3137.00	17279.00	141000	20240701	-13.48	38900	20230726	213.62	141000	-13.48	20240701	61000	100.00	20240205	141000	-13.48	20240701	38900	213.62	20230726	0.62	N	352480	100	10 억	557469	N	N	95	N	00	N
112	20240712	101159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120900	-500	5	-0.41	1351621400	11074	16.20	122800	123000	120600	157800	85000	121400	122056.19	5.57	1169	127200	124300	122300	119400	117400	123300	118400	10	36400	100	87400	100	1	10013941	12107	38.54	7.00	12	0.11	3137.00	17279.00	141000	20240701	-14.26	38900	20230726	210.80	141000	-14.26	20240701	61000	98.20	20240205	141000	-14.26	20240701	38900	210.80	20230726	0.62	N	352480	100	10 억	557469	N	N	95	N	00	N
113	20240712	091156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122500	1100	2	0.91	428000100	3501	5.12	122800	123000	120600	157800	85000	121400	122261.64	5.57	856	127200	124300	122300	119400	117400	123300	118400	10	36400	100	87400	100	1	10013941	12267	39.05	7.09	12	0.03	3137.00	17279.00	141000	20240701	-13.12	38900	20230726	214.91	141000	-13.12	20240701	61000	100.82	20240205	141000	-13.12	20240701	38900	214.91	20230726	0.62	N	352480	100	10 억	557469	N	N	95	N	00	N
114	20240711	161150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121400	-3100	5	-2.49	8268992600	67813	93.33	124000	125200	120300	161800	87200	124500	121938.42	5.52	-8863	128766	126632	123066	120932	117366	127700	122000	10	37300	100	89640	100	1	10013941	12157	38.70	7.03	12	0.68	3137.00	17279.00	141000	20240701	-13.90	38900	20230726	212.08	141000	-13.90	20240701	61000	99.02	20240205	141000	-13.90	20240701	38900	212.08	20230726	0.54	N	352480	100	10 억	553265	N	N	95	N	00	N
115	20240711	151158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120500	-4000	5	-3.21	7746053100	63489	87.38	124000	125200	120500	161800	87200	124500	122006.22	5.52	-8203	128766	126632	123066	120932	117366	127700	122000	10	37300	100	89640	100	1	10013941	12067	38.41	6.97	12	0.63	3137.00	17279.00	141000	20240701	-14.54	38900	20230726	209.77	141000	-14.54	20240701	61000	97.54	20240205	141000	-14.54	20240701	38900	209.77	20230726	0.54	N	352480	100	10 억	553265	N	N	311	N	00	N
116	20240711	141159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121100	-3400	5	-2.73	6508315100	53264	73.31	124000	125200	120600	161800	87200	124500	122189.75	5.52	-7103	128766	126632	123066	120932	117366	127700	122000	10	37300	100	89640	100	1	10013941	12127	38.60	7.01	12	0.53	3137.00	17279.00	141000	20240701	-14.11	38900	20230726	211.31	141000	-14.11	20240701	61000	98.52	20240205	141000	-14.11	20240701	38900	211.31	20230726	0.54	N	352480	100	10 억	553265	N	N	311	N	00	N
117	20240711	131156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121400	-3100	5	-2.49	5444446200	44497	61.24	124000	125200	120600	161800	87200	124500	122355.35	5.52	-6759	128766	126632	123066	120932	117366	127700	122000	10	37300	100	89640	100	1	10013941	12157	38.70	7.03	12	0.44	3137.00	17279.00	141000	20240701	-13.90	38900	20230726	212.08	141000	-13.90	20240701	61000	99.02	20240205	141000	-13.90	20240701	38900	212.08	20230726	0.54	N	352480	100	10 억	553265	N	N	311	N	00	N
118	20240711	121154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121800	-2700	5	-2.17	4660055700	38053	52.37	124000	125200	120600	161800	87200	124500	122462.24	5.52	-5681	128766	126632	123066	120932	117366	127700	122000	10	37300	100	89640	100	1	10013941	12197	38.83	7.05	12	0.38	3137.00	17279.00	141000	20240701	-13.62	38900	20230726	213.11	141000	-13.62	20240701	61000	99.67	20240205	141000	-13.62	20240701	38900	213.11	20230726	0.54	N	352480	100	10 억	553265	N	N	311	N	00	N
119	20240711	111151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121300	-3200	5	-2.57	3637310700	29643	40.80	124000	125200	120600	161800	87200	124500	122703.87	5.52	-5207	128766	126632	123066	120932	117366	127700	122000	10	37300	100	89640	100	1	10013941	12147	38.67	7.02	12	0.30	3137.00	17279.00	141000	20240701	-13.97	38900	20230726	211.83	141000	-13.97	20240701	61000	98.85	20240205	141000	-13.97	20240701	38900	211.83	20230726	0.54	N	352480	100	10 억	553265	N	N	311	N	00	N
120	20240711	101154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122200	-2300	5	-1.85	1952616900	15802	21.75	124000	125200	122200	161800	87200	124500	123567.71	5.52	-1740	128766	126632	123066	120932	117366	127700	122000	10	37300	100	89640	100	1	10013941	12237	38.95	7.07	12	0.16	3137.00	17279.00	141000	20240701	-13.33	38900	20230726	214.14	141000	-13.33	20240701	61000	100.33	20240205	141000	-13.33	20240701	38900	214.14	20230726	0.54	N	352480	100	10 억	553265	N	N	311	N	00	N
121	20240711	091151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122600	-1900	5	-1.53	508620900	4120	5.67	124000	125000	122200	161800	87200	124500	123451.67	5.52	-514	128766	126632	123066	120932	117366	127700	122000	10	37300	100	89640	100	1	10013941	12277	39.08	7.10	12	0.04	3137.00	17279.00	141000	20240701	-13.05	38900	20230726	215.17	141000	-13.05	20240701	61000	100.98	20240205	141000	-13.05	20240701	38900	215.17	20230726	0.54	N	352480	100	10 억	553265	N	N	311	N	00	N
122	20240710	161145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	124500	2500	2	2.05	8825366500	72163	68.89	121800	125200	119500	158600	85400	122000	122296.18	5.35	12467	133000	127500	123300	117800	113600	125400	115700	10	36600	100	87840	100	1	10013941	12467	39.69	7.21	12	0.72	3137.00	17279.00	141000	20240701	-11.70	38900	20230726	220.05	141000	-11.70	20240701	61000	104.10	20240205	141000	-11.70	20240701	38900	220.05	20230726	0.46	N	352480	100	10 억	535918	N	N	311	N	00	N
123	20240710	151150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	123200	1200	2	0.98	8358136200	68394	65.29	121800	125200	119500	158600	85400	122000	122205.83	5.35	12899	133000	127500	123300	117800	113600	125400	115700	10	36600	100	87840	100	1	10013941	12337	39.27	7.13	12	0.68	3137.00	17279.00	141000	20240701	-12.62	38900	20230726	216.71	141000	-12.62	20240701	61000	101.97	20240205	141000	-12.62	20240701	38900	216.71	20230726	0.46	N	352480	100	10 억	535918	N	N	323	N	00	N
124	20240710	141151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	123800	1800	2	1.48	6192845900	50902	48.59	121800	123800	119500	158600	85400	122000	121661.82	5.35	12710	133000	127500	123300	117800	113600	125400	115700	10	36600	100	87840	100	1	10013941	12397	39.46	7.16	12	0.51	3137.00	17279.00	141000	20240701	-12.20	38900	20230726	218.25	141000	-12.20	20240701	61000	102.95	20240205	141000	-12.20	20240701	38900	218.25	20230726	0.46	N	352480	100	10 억	535918	N	N	323	N	00	N
125	20240710	131150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120700	-1300	5	-1.07	4738102100	39004	37.23	121800	123300	119500	158600	85400	122000	121476.71	5.35	10497	133000	127500	123300	117800	113600	125400	115700	10	36600	100	87840	100	1	10013941	12087	38.48	6.99	12	0.39	3137.00	17279.00	141000	20240701	-14.40	38900	20230726	210.28	141000	-14.40	20240701	61000	97.87	20240205	141000	-14.40	20240701	38900	210.28	20230726	0.46	N	352480	100	10 억	535918	N	N	323	N	00	N
126	20240710	121147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121100	-900	5	-0.74	4053469700	33330	31.82	121800	123300	119500	158600	85400	122000	121615.71	5.35	7962	133000	127500	123300	117800	113600	125400	115700	10	36600	100	87840	100	1	10013941	12127	38.60	7.01	12	0.33	3137.00	17279.00	141000	20240701	-14.11	38900	20230726	211.31	141000	-14.11	20240701	61000	98.52	20240205	141000	-14.11	20240701	38900	211.31	20230726	0.46	N	352480	100	10 억	535918	N	N	323	N	00	N
127	20240710	111149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121500	-500	5	-0.41	3388343500	27831	26.57	121800	123300	119500	158600	85400	122000	121746.67	5.35	5296	133000	127500	123300	117800	113600	125400	115700	10	36600	100	87840	100	1	10013941	12167	38.73	7.03	12	0.28	3137.00	17279.00	141000	20240701	-13.83	38900	20230726	212.34	141000	-13.83	20240701	61000	99.18	20240205	141000	-13.83	20240701	38900	212.34	20230726	0.46	N	352480	100	10 억	535918	N	N	323	N	00	N
128	20240710	101144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122100	100	2	0.08	2119831000	17382	16.59	121800	123300	119500	158600	85400	122000	121955.41	5.35	2600	133000	127500	123300	117800	113600	125400	115700	10	36600	100	87840	100	1	10013941	12227	38.92	7.07	12	0.17	3137.00	17279.00	141000	20240701	-13.40	38900	20230726	213.88	141000	-13.40	20240701	61000	100.16	20240205	141000	-13.40	20240701	38900	213.88	20230726	0.46	N	352480	100	10 억	535918	N	N	323	N	00	N
129	20240710	091150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121200	-800	5	-0.66	470859000	3888	3.71	121800	122900	119500	158600	85400	122000	121094.77	5.35	235	133000	127500	123300	117800	113600	125400	115700	10	36600	100	87840	100	1	10013941	12137	38.64	7.01	12	0.04	3137.00	17279.00	141000	20240701	-14.04	38900	20230726	211.57	141000	-14.04	20240701	61000	98.69	20240205	141000	-14.04	20240701	38900	211.57	20230726	0.46	N	352480	100	10 억	535918	N	N	323	N	00	N
130	20240709	161142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122000	-4800	5	-3.79	12708033400	104464	125.28	128200	128800	119100	164800	88800	126800	121647.82	5.38	-10635	130533	128666	124933	123066	119333	129600	124000	10	38000	100	91290	100	1	10013941	12217	38.89	7.06	12	1.04	3137.00	17279.00	141000	20240701	-13.48	38900	20230726	213.62	141000	-13.48	20240701	61000	100.00	20240205	141000	-13.48	20240701	38900	213.62	20230726	0.47	N	352480	100	10 억	539230	N	N	323	N	00	N
131	20240709	151149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120100	-6700	5	-5.28	11921529500	97985	117.51	128200	128800	119100	164800	88800	126800	121664.73	5.38	-9124	130533	128666	124933	123066	119333	129600	124000	10	38000	100	91290	100	1	10013941	12027	38.28	6.95	12	0.98	3137.00	17279.00	141000	20240701	-14.82	38900	20230726	208.74	141000	-14.82	20240701	61000	96.89	20240205	141000	-14.82	20240701	38900	208.74	20230726	0.47	N	352480	100	10 억	539230	N	N	266	N	00	N
132	20240709	141148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119300	-7500	5	-5.91	9013883300	73892	88.62	128200	128800	119100	164800	88800	126800	121984.60	5.38	-9099	130533	128666	124933	123066	119333	129600	124000	10	38000	100	91290	100	1	10013941	11947	38.03	6.90	12	0.74	3137.00	17279.00	141000	20240701	-15.39	38900	20230726	206.68	141000	-15.39	20240701	61000	95.57	20240205	141000	-15.39	20240701	38900	206.68	20230726	0.47	N	352480	100	10 억	539230	N	N	266	N	00	N
133	20240709	131153	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120800	-6000	5	-4.73	6658470400	54227	65.03	128200	128800	120300	164800	88800	126800	122785.80	5.38	-8580	130533	128666	124933	123066	119333	129600	124000	10	38000	100	91290	100	1	10013941	12097	38.51	6.99	12	0.54	3137.00	17279.00	141000	20240701	-14.33	38900	20230726	210.54	141000	-14.33	20240701	61000	98.03	20240205	141000	-14.33	20240701	38900	210.54	20230726	0.47	N	352480	100	10 억	539230	N	N	266	N	00	N
134	20240709	121153	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120600	-6200	5	-4.89	5344053400	43342	51.98	128200	128800	120300	164800	88800	126800	123296.33	5.38	-9318	130533	128666	124933	123066	119333	129600	124000	10	38000	100	91290	100	1	10013941	12077	38.44	6.98	12	0.43	3137.00	17279.00	141000	20240701	-14.47	38900	20230726	210.03	141000	-14.47	20240701	61000	97.70	20240205	141000	-14.47	20240701	38900	210.03	20230726	0.47	N	352480	100	10 억	539230	N	N	266	N	00	N
135	20240709	111154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121100	-5700	5	-4.50	3876119300	31178	37.39	128200	128800	121000	164800	88800	126800	124318.99	5.38	-7449	130533	128666	124933	123066	119333	129600	124000	10	38000	100	91290	100	1	10013941	12127	38.60	7.01	12	0.31	3137.00	17279.00	141000	20240701	-14.11	38900	20230726	211.31	141000	-14.11	20240701	61000	98.52	20240205	141000	-14.11	20240701	38900	211.31	20230726	0.47	N	352480	100	10 억	539230	N	N	266	N	00	N
136	20240709	101149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	124800	-2000	5	-1.58	2278851500	18205	21.83	128200	128800	123500	164800	88800	126800	125173.57	5.38	-3022	130533	128666	124933	123066	119333	129600	124000	10	38000	100	91290	100	1	10013941	12497	39.78	7.22	12	0.18	3137.00	17279.00	141000	20240701	-11.49	38900	20230726	220.82	141000	-11.49	20240701	61000	104.59	20240205	141000	-11.49	20240701	38900	220.82	20230726	0.47	N	352480	100	10 억	539230	N	N	266	N	00	N
137	20240709	091146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	124100	-2700	5	-2.13	1120879300	8949	10.73	128200	128800	123500	164800	88800	126800	125244.78	5.38	-1345	130533	128666	124933	123066	119333	129600	124000	10	38000	100	91290	100	1	10013941	12427	39.56	7.18	12	0.09	3137.00	17279.00	141000	20240701	-11.99	38900	20230726	219.02	141000	-11.99	20240701	61000	103.44	20240205	141000	-11.99	20240701	38900	219.02	20230726	0.47	N	352480	100	10 억	539230	N	N	266	N	00	N
138	20240708	161139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	126800	4600	2	3.76	10293583700	82969	67.81	122300	126800	121200	158800	85600	122200	124063.19	5.22	16413	134000	128100	123700	117800	113400	125900	115600	10	36600	100	87980	100	1	10013941	12698	40.42	7.34	12	0.83	3137.00	17279.00	141000	20240701	-10.07	38900	20230726	225.96	141000	-10.07	20240701	61000	107.87	20240205	141000	-10.07	20240701	38900	225.96	20230726	0.50	N	352480	100	10 억	522907	N	N	266	N	00	N
139	20240708	151141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	125600	3400	2	2.78	9725619800	78476	64.13	122300	126300	121200	158800	85600	122200	123931.80	5.22	15866	134000	128100	123700	117800	113400	125900	115600	10	36600	100	87980	100	1	10013941	12578	40.04	7.27	12	0.78	3137.00	17279.00	141000	20240701	-10.92	38900	20230726	222.88	141000	-10.92	20240701	61000	105.90	20240205	141000	-10.92	20240701	38900	222.88	20230726	0.50	N	352480	100	10 억	522907	N	N	228	N	00	N
140	20240708	141144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	125400	3200	2	2.62	8781877400	70959	57.99	122300	126300	121200	158800	85600	122200	123760.54	5.22	14797	134000	128100	123700	117800	113400	125900	115600	10	36600	100	87980	100	1	10013941	12557	39.97	7.26	12	0.71	3137.00	17279.00	141000	20240701	-11.06	38900	20230726	222.37	141000	-11.06	20240701	61000	105.57	20240205	141000	-11.06	20240701	38900	222.37	20230726	0.50	N	352480	100	10 억	522907	N	N	228	N	00	N
141	20240708	131139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	125700	3500	2	2.86	7419649400	60100	49.12	122300	126000	121200	158800	85600	122200	123455.69	5.22	12829	134000	128100	123700	117800	113400	125900	115600	10	36600	100	87980	100	1	10013941	12588	40.07	7.27	12	0.60	3137.00	17279.00	141000	20240701	-10.85	38900	20230726	223.14	141000	-10.85	20240701	61000	106.07	20240205	141000	-10.85	20240701	38900	223.14	20230726	0.50	N	352480	100	10 억	522907	N	N	228	N	00	N
142	20240708	121141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	123700	1500	2	1.23	5368969700	43569	35.61	122300	125600	121200	158800	85600	122200	123229.83	5.22	8596	134000	128100	123700	117800	113400	125900	115600	10	36600	100	87980	100	1	10013941	12387	39.43	7.16	12	0.44	3137.00	17279.00	141000	20240701	-12.27	38900	20230726	217.99	141000	-12.27	20240701	61000	102.79	20240205	141000	-12.27	20240701	38900	217.99	20230726	0.50	N	352480	100	10 억	522907	N	N	228	N	00	N
143	20240708	111138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	123100	900	2	0.74	4541866900	36863	30.13	122300	125600	121200	158800	85600	122200	123210.19	5.22	5965	134000	128100	123700	117800	113400	125900	115600	10	36600	100	87980	100	1	10013941	12327	39.24	7.12	12	0.37	3137.00	17279.00	141000	20240701	-12.70	38900	20230726	216.45	141000	-12.70	20240701	61000	101.80	20240205	141000	-12.70	20240701	38900	216.45	20230726	0.50	N	352480	100	10 억	522907	N	N	228	N	00	N
144	20240708	101139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121700	-500	5	-0.41	2576322000	20883	17.07	122300	125600	121200	158800	85600	122200	123371.03	5.22	1080	134000	128100	123700	117800	113400	125900	115600	10	36600	100	87980	100	1	10013941	12187	38.80	7.04	12	0.21	3137.00	17279.00	141000	20240701	-13.69	38900	20230726	212.85	141000	-13.69	20240701	61000	99.51	20240205	141000	-13.69	20240701	38900	212.85	20230726	0.50	N	352480	100	10 억	522907	N	N	228	N	00	N
145	20240708	091138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	124400	2200	2	1.80	763891600	6152	5.03	122300	125200	121500	158800	85600	122200	124179.29	5.22	1562	134000	128100	123700	117800	113400	125900	115600	10	36600	100	87980	100	1	10013941	12457	39.66	7.20	12	0.06	3137.00	17279.00	141000	20240701	-11.77	38900	20230726	219.79	141000	-11.77	20240701	61000	103.93	20240205	141000	-11.77	20240701	38900	219.79	20230726	0.50	N	352480	100	10 억	522907	N	N	228	N	00	N
146	20240705	161133	57	100.00	KSQ150		화학	N	N	N	N		N	122200	-1100	5	-0.89	14982229400	122292	174.48	123300	129600	119300	160200	86400	123300	122511.97	5.08	9630	129766	126532	123666	120432	117566	125100	119000	10	36900	100	88770	100	1	10013941	12237	38.95	7.07	12	1.22	3137.00	17279.00	141000	20240701	-13.33	38900	20230726	214.14	141000	-13.33	20240701	61000	100.33	20240205	141000	-13.33	20240701	38900	214.14	20230726	0.57	N	352480	100	10 억	508931	N	N	228	N	00	N
147	20240705	151136	57	100.00	KSQ150		화학	N	N	N	N		N	122200	-1100	5	-0.89	14573433800	118949	169.71	123300	129600	119300	160200	86400	123300	122518.34	5.08	10712	129766	126532	123666	120432	117566	125100	119000	10	36900	100	88770	100	1	10013941	12237	38.95	7.07	12	1.19	3137.00	17279.00	141000	20240701	-13.33	38900	20230726	214.14	141000	-13.33	20240701	61000	100.33	20240205	141000	-13.33	20240701	38900	214.14	20230726	0.57	N	352480	100	10 억	508931	N	N	59	N	00	N
148	20240705	141138	57	100.00	KSQ150		화학	N	N	N	N		N	120500	-2800	5	-2.27	11518206500	93755	133.77	123300	129600	119300	160200	86400	123300	122854.32	5.08	9764	129766	126532	123666	120432	117566	125100	119000	10	36900	100	88770	100	1	10013941	12067	38.41	6.97	12	0.94	3137.00	17279.00	141000	20240701	-14.54	38900	20230726	209.77	141000	-14.54	20240701	61000	97.54	20240205	141000	-14.54	20240701	38900	209.77	20230726	0.57	N	352480	100	10 억	508931	N	N	59	N	00	N
149	20240705	131136	57	100.00	KSQ150		화학	N	N	N	N		N	119800	-3500	5	-2.84	9706213800	78739	112.34	123300	129600	119300	160200	86400	123300	123270.73	5.08	4154	129766	126532	123666	120432	117566	125100	119000	10	36900	100	88770	100	1	10013941	11997	38.19	6.93	12	0.79	3137.00	17279.00	141000	20240701	-15.04	38900	20230726	207.97	141000	-15.04	20240701	61000	96.39	20240205	141000	-15.04	20240701	38900	207.97	20230726	0.57	N	352480	100	10 억	508931	N	N	59	N	00	N
150	20240705	121136	57	100.00	KSQ150		화학	N	N	N	N		N	120000	-3300	5	-2.68	8086576400	65204	93.03	123300	129600	120000	160200	86400	123300	124019.64	5.08	-1117	129766	126532	123666	120432	117566	125100	119000	10	36900	100	88770	100	1	10013941	12017	38.25	6.94	12	0.65	3137.00	17279.00	141000	20240701	-14.89	38900	20230726	208.48	141000	-14.89	20240701	61000	96.72	20240205	141000	-14.89	20240701	38900	208.48	20230726	0.57	N	352480	100	10 억	508931	N	N	59	N	00	N
151	20240705	111133	57	100.00	KSQ150		화학	N	N	N	N		N	122200	-1100	5	-0.89	6184341500	49490	70.61	123300	129600	121600	160200	86400	123300	124961.44	5.08	-3967	129766	126532	123666	120432	117566	125100	119000	10	36900	100	88770	100	1	10013941	12237	38.95	7.07	12	0.49	3137.00	17279.00	141000	20240701	-13.33	38900	20230726	214.14	141000	-13.33	20240701	61000	100.33	20240205	141000	-13.33	20240701	38900	214.14	20230726	0.57	N	352480	100	10 억	508931	N	N	59	N	00	N
152	20240705	101133	57	100.00	KSQ150		화학	N	N	N	N		N	123700	400	2	0.32	4547986000	36161	51.59	123300	129600	121600	160200	86400	123300	125770.47	5.08	-5448	129766	126532	123666	120432	117566	125100	119000	10	36900	100	88770	100	1	10013941	12387	39.43	7.16	12	0.36	3137.00	17279.00	141000	20240701	-12.27	38900	20230726	217.99	141000	-12.27	20240701	61000	102.79	20240205	141000	-12.27	20240701	38900	217.99	20230726	0.57	N	352480	100	10 억	508931	N	N	59	N	00	N
153	20240705	091135	57	100.00	KSQ150		화학	N	N	N	N		N	123800	500	2	0.41	287526600	2339	3.34	123300	125500	121600	160200	86400	123300	122927.15	5.08	432	129766	126532	123666	120432	117566	125100	119000	10	36900	100	88770	100	1	10013941	12397	39.46	7.16	12	0.02	3137.00	17279.00	141000	20240701	-12.20	38900	20230726	218.25	141000	-12.20	20240701	61000	102.95	20240205	141000	-12.20	20240701	38900	218.25	20230726	0.57	N	352480	100	10 억	508931	N	N	59	N	00	N
154	20240704	161128	57	100.00	KSQ150		화학	N	N	N	N		N	123300	-2100	5	-1.67	8618365300	69958	38.18	124200	126900	120800	163000	87800	125400	123193.19	4.92	8303	142200	133800	125100	116700	108000	129450	112350	10	37600	100	90280	100	1	10013941	12347	39.31	7.14	12	0.70	3137.00	17279.00	141000	20240701	-12.55	38900	20230726	216.97	141000	-12.55	20240701	61000	102.13	20240205	141000	-12.55	20240701	38900	216.97	20230726	0.63	N	352480	100	10 억	492650	N	N	59	N	00	N
155	20240704	151133	57	100.00	KSQ150		화학	N	N	N	N		N	123000	-2400	5	-1.91	8250537900	66982	36.56	124200	126900	120800	163000	87800	125400	123175.42	4.92	9115	142200	133800	125100	116700	108000	129450	112350	10	37600	100	90280	100	1	10013941	12317	39.21	7.12	12	0.67	3137.00	17279.00	141000	20240701	-12.77	38900	20230726	216.20	141000	-12.77	20240701	61000	101.64	20240205	141000	-12.77	20240701	38900	216.20	20230726	0.63	N	352480	100	10 억	492650	N	N	163	N	00	N
156	20240704	141132	57	100.00	KSQ150		화학	N	N	N	N		N	123400	-2000	5	-1.59	7284867900	59166	32.29	124200	126900	120800	163000	87800	125400	123125.88	4.92	8446	142200	133800	125100	116700	108000	129450	112350	10	37600	100	90280	100	1	10013941	12357	39.34	7.14	12	0.59	3137.00	17279.00	141000	20240701	-12.48	38900	20230726	217.22	141000	-12.48	20240701	61000	102.30	20240205	141000	-12.48	20240701	38900	217.22	20230726	0.63	N	352480	100	10 억	492650	N	N	163	N	00	N
157	20240704	131131	57	100.00	KSQ150		화학	N	N	N	N		N	123200	-2200	5	-1.75	6663012600	54124	29.54	124200	126900	120800	163000	87800	125400	123106.39	4.92	8472	142200	133800	125100	116700	108000	129450	112350	10	37600	100	90280	100	1	10013941	12337	39.27	7.13	12	0.54	3137.00	17279.00	141000	20240701	-12.62	38900	20230726	216.71	141000	-12.62	20240701	61000	101.97	20240205	141000	-12.62	20240701	38900	216.71	20230726	0.63	N	352480	100	10 억	492650	N	N	163	N	00	N
158	20240704	121132	57	100.00	KSQ150		화학	N	N	N	N		N	122500	-2900	5	-2.31	6036648400	49038	26.76	124200	126900	120800	163000	87800	125400	123101.39	4.92	6772	142200	133800	125100	116700	108000	129450	112350	10	37600	100	90280	100	1	10013941	12267	39.05	7.09	12	0.49	3137.00	17279.00	141000	20240701	-13.12	38900	20230726	214.91	141000	-13.12	20240701	61000	100.82	20240205	141000	-13.12	20240701	38900	214.91	20230726	0.63	N	352480	100	10 억	492650	N	N	163	N	00	N
159	20240704	111130	57	100.00	KSQ150		화학	N	N	N	N		N	121300	-4100	5	-3.27	4816907100	39010	21.29	124200	126900	120800	163000	87800	125400	123478.73	4.92	1866	142200	133800	125100	116700	108000	129450	112350	10	37600	100	90280	100	1	10013941	12147	38.67	7.02	12	0.39	3137.00	17279.00	141000	20240701	-13.97	38900	20230726	211.83	141000	-13.97	20240701	61000	98.85	20240205	141000	-13.97	20240701	38900	211.83	20230726	0.63	N	352480	100	10 억	492650	N	N	163	N	00	N
160	20240704	101130	57	100.00	KSQ150		화학	N	N	N	N		N	123900	-1500	5	-1.20	3157771400	25443	13.89	124200	126900	120800	163000	87800	125400	124111.55	4.92	-2193	142200	133800	125100	116700	108000	129450	112350	10	37600	100	90280	100	1	10013941	12407	39.50	7.17	12	0.25	3137.00	17279.00	141000	20240701	-12.13	38900	20230726	218.51	141000	-12.13	20240701	61000	103.11	20240205	141000	-12.13	20240701	38900	218.51	20230726	0.63	N	352480	100	10 억	492650	N	N	163	N	00	N
161	20240704	091132	57	100.00	KSQ150		화학	N	N	N	N		N	122100	-3300	5	-2.63	701262500	5674	3.10	124200	125100	122000	163000	87800	125400	123591.94	4.92	495	142200	133800	125100	116700	108000	129450	112350	10	37600	100	90280	100	1	10013941	12227	38.92	7.07	12	0.06	3137.00	17279.00	141000	20240701	-13.40	38900	20230726	213.88	141000	-13.40	20240701	61000	100.16	20240205	141000	-13.40	20240701	38900	213.88	20230726	0.63	N	352480	100	10 억	492650	N	N	163	N	00	N
162	20240703	161125	57	100.00	KSQ150		화학	N	N	N	N		N	125400	-3600	5	-2.79	22498021700	183037	141.36	128000	133500	116400	167700	90300	129000	122914.54	4.79	6552	135733	132366	126333	122966	116933	134050	124650	10	38700	100	92880	100	1	10013941	12557	39.97	7.26	12	1.83	3137.00	17279.00	141000	20240701	-11.06	38900	20230726	222.37	141000	-11.06	20240701	61000	105.57	20240205	141000	-11.06	20240701	38900	222.37	20230726	0.76	N	352480	100	10 억	480090	N	N	163	N	00	N
163	20240703	151129	57	100.00	KSQ150		화학	N	N	N	N		N	124800	-4200	5	-3.26	21805410600	177494	137.07	128000	133500	116400	167700	90300	129000	122851.54	4.79	9278	135733	132366	126333	122966	116933	134050	124650	10	38700	100	92880	100	1	10013941	12497	39.78	7.22	12	1.77	3137.00	17279.00	141000	20240701	-11.49	38900	20230726	220.82	141000	-11.49	20240701	61000	104.59	20240205	141000	-11.49	20240701	38900	220.82	20230726	0.76	N	352480	100	10 억	480090	N	N	230	N	00	N
164	20240703	141129	57	100.00	KSQ150		화학	N	N	N	N		N	123600	-5400	5	-4.19	18925513000	154384	119.23	128000	133500	116400	167700	90300	129000	122587.27	4.79	8913	135733	132366	126333	122966	116933	134050	124650	10	38700	100	92880	100	1	10013941	12377	39.40	7.15	12	1.54	3137.00	17279.00	141000	20240701	-12.34	38900	20230726	217.74	141000	-12.34	20240701	61000	102.62	20240205	141000	-12.34	20240701	38900	217.74	20230726	0.76	N	352480	100	10 억	480090	N	N	230	N	00	N
165	20240703	131128	57	100.00	KSQ150		화학	N	N	N	N		N	124400	-4600	5	-3.57	16431426400	134193	103.63	128000	133500	116400	167700	90300	129000	122446.23	4.79	6772	135733	132366	126333	122966	116933	134050	124650	10	38700	100	92880	100	1	10013941	12457	39.66	7.20	12	1.34	3137.00	17279.00	141000	20240701	-11.77	38900	20230726	219.79	141000	-11.77	20240701	61000	103.93	20240205	141000	-11.77	20240701	38900	219.79	20230726	0.76	N	352480	100	10 억	480090	N	N	230	N	00	N
166	20240703	121128	57	100.00	KSQ150		화학	N	N	N	N		N	122200	-6800	5	-5.27	13936594600	113858	87.93	128000	133500	116400	167700	90300	129000	122403.30	4.79	4036	135733	132366	126333	122966	116933	134050	124650	10	38700	100	92880	100	1	10013941	12237	38.95	7.07	12	1.14	3137.00	17279.00	141000	20240701	-13.33	38900	20230726	214.14	141000	-13.33	20240701	61000	100.33	20240205	141000	-13.33	20240701	38900	214.14	20230726	0.76	N	352480	100	10 억	480090	N	N	230	N	00	N
167	20240703	111130	57	100.00	KSQ150		화학	N	N	N	N		N	123700	-5300	5	-4.11	11146036600	91178	70.41	128000	133500	116400	167700	90300	129000	122244.80	4.79	4016	135733	132366	126333	122966	116933	134050	124650	10	38700	100	92880	100	1	10013941	12387	39.43	7.16	12	0.91	3137.00	17279.00	141000	20240701	-12.27	38900	20230726	217.99	141000	-12.27	20240701	61000	102.79	20240205	141000	-12.27	20240701	38900	217.99	20230726	0.76	N	352480	100	10 억	480090	N	N	230	N	00	N
168	20240703	101131	57	100.00	KSQ150		화학	N	N	N	N		N	119300	-9700	5	-7.52	5658700500	45178	34.89	128000	133500	118500	167700	90300	129000	125253.45	4.79	405	135733	132366	126333	122966	116933	134050	124650	10	38700	100	92880	100	1	10013941	11947	38.03	6.90	12	0.45	3137.00	17279.00	141000	20240701	-15.39	38900	20230726	206.68	141000	-15.39	20240701	61000	95.57	20240205	141000	-15.39	20240701	38900	206.68	20230726	0.76	N	352480	100	10 억	480090	N	N	230	N	00	N
169	20240703	091127	57	100.00	KSQ150		화학	N	N	N	N		N	132800	3800	2	2.95	1184318500	9168	7.08	128000	132900	125900	167700	90300	129000	129179.59	4.79	15	135733	132366	126333	122966	116933	134050	124650	10	38700	100	92880	100	1	10013941	13299	42.33	7.69	12	0.09	3137.00	17279.00	141000	20240701	-5.82	38900	20230726	241.39	141000	-5.82	20240701	61000	117.70	20240205	141000	-5.82	20240701	38900	241.39	20230726	0.76	N	352480	100	10 억	480090	N	N	230	N	00	N
170	20240702	161123	57	100.00	KSQ150		화학	N	N	N	N		N	129000	6300	2	5.13	16069446400	129032	77.62	122700	129700	120300	159500	85900	122700	124534.33	5.01	-20849	148433	135566	128133	115266	107833	131850	111550	10	36800	100	88340	100	1	10013941	12918	41.12	7.47	12	1.29	3137.00	17279.00	141000	20240701	-8.51	38900	20230726	231.62	141000	-8.51	20240701	61000	111.48	20240205	141000	-8.51	20240701	38900	231.62	20230726	0.84	N	352480	100	10 억	502009	N	N	230	N	00	N
171	20240702	151126	57	100.00	KSQ150		화학	N	N	N	N		N	129100	6400	2	5.22	15512603900	124723	75.02	122700	129500	120300	159500	85900	122700	124376.66	5.01	-18385	148433	135566	128133	115266	107833	131850	111550	10	36800	100	88340	100	1	10013941	12928	41.15	7.47	12	1.25	3137.00	17279.00	141000	20240701	-8.44	38900	20230726	231.88	141000	-8.44	20240701	61000	111.64	20240205	141000	-8.44	20240701	38900	231.88	20230726	0.84	N	352480	100	10 억	502009	N	N	1897	N	00	N
172	20240702	141126	57	100.00	KSQ150		화학	N	N	N	N		N	126600	3900	2	3.18	11373464100	92364	55.56	122700	126700	120300	159500	85900	122700	123137.49	5.01	-6046	148433	135566	128133	115266	107833	131850	111550	10	36800	100	88340	100	1	10013941	12678	40.36	7.33	12	0.92	3137.00	17279.00	141000	20240701	-10.21	38900	20230726	225.45	141000	-10.21	20240701	61000	107.54	20240205	141000	-10.21	20240701	38900	225.45	20230726	0.84	N	352480	100	10 억	502009	N	N	1897	N	00	N
173	20240702	131126	57	100.00	KSQ150		화학	N	N	N	N		N	123500	800	2	0.65	8677403600	70637	42.49	122700	126200	120300	159500	85900	122700	122845.05	5.01	-2181	148433	135566	128133	115266	107833	131850	111550	10	36800	100	88340	100	1	10013941	12367	39.37	7.15	12	0.71	3137.00	17279.00	141000	20240701	-12.41	38900	20230726	217.48	141000	-12.41	20240701	61000	102.46	20240205	141000	-12.41	20240701	38900	217.48	20230726	0.84	N	352480	100	10 억	502009	N	N	1897	N	00	N
174	20240702	121127	57	100.00	KSQ150		화학	N	N	N	N		N	124900	2200	2	1.79	6964896100	56777	34.15	122700	126200	120300	159500	85900	122700	122671.08	5.01	701	148433	135566	128133	115266	107833	131850	111550	10	36800	100	88340	100	1	10013941	12507	39.82	7.23	12	0.57	3137.00	17279.00	141000	20240701	-11.42	38900	20230726	221.08	141000	-11.42	20240701	61000	104.75	20240205	141000	-11.42	20240701	38900	221.08	20230726	0.84	N	352480	100	10 억	502009	N	N	1897	N	00	N
175	20240702	111126	57	100.00	KSQ150		화학	N	N	N	N		N	123600	900	2	0.73	5438932400	44551	26.80	122700	124900	120300	159500	85900	122700	122083.06	5.01	2241	148433	135566	128133	115266	107833	131850	111550	10	36800	100	88340	100	1	10013941	12377	39.40	7.15	12	0.44	3137.00	17279.00	141000	20240701	-12.34	38900	20230726	217.74	141000	-12.34	20240701	61000	102.62	20240205	141000	-12.34	20240701	38900	217.74	20230726	0.84	N	352480	100	10 억	502009	N	N	1897	N	00	N
176	20240702	101125	57	100.00	KSQ150		화학	N	N	N	N		N	120800	-1900	5	-1.55	3825801800	31302	18.83	122700	124900	120300	159500	85900	122700	122222.04	5.01	1038	148433	135566	128133	115266	107833	131850	111550	10	36800	100	88340	100	1	10013941	12097	38.51	6.99	12	0.31	3137.00	17279.00	141000	20240701	-14.33	38900	20230726	210.54	141000	-14.33	20240701	61000	98.03	20240205	141000	-14.33	20240701	38900	210.54	20230726	0.84	N	352480	100	10 억	502009	N	N	1897	N	00	N
177	20240702	091126	57	100.00	KSQ150		화학	N	N	N	N		N	123400	700	2	0.57	722735600	5887	3.54	122700	124300	121500	159500	85900	122700	122768.25	5.01	-442	148433	135566	128133	115266	107833	131850	111550	10	36800	100	88340	100	1	10013941	12357	39.34	7.14	12	0.06	3137.00	17279.00	141000	20240701	-12.48	38900	20230726	217.22	141000	-12.48	20240701	61000	102.30	20240205	141000	-12.48	20240701	38900	217.22	20230726	0.84	N	352480	100	10 억	502009	N	N	1897	N	00	N
178	20240701	161121	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	122700	-12700	5	-9.38	21058048300	165741	121.18	135500	141000	120700	176000	94800	135400	127059.13	4.80	17793	141333	138366	132433	129466	123533	139850	130950	10	40600	100	97480	100	1	10013941	12287	39.11	7.10	12	1.66	3137.00	17279.00	141000	20240701	-12.98	38900	20230726	215.42	141000	-12.98	20240701	61000	101.15	20240205	141000	-12.98	20240701	38900	215.42	20230726	0.89	N	352480	100	10 억	480288	N	N	1897	N	01	N
179	20240701	151124	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	121400	-14000	5	-10.34	19918040400	156359	114.32	135500	141000	120900	176000	94800	135400	127386.59	4.80	17741	141333	138366	132433	129466	123533	139850	130950	10	40600	100	97480	100	1	10013941	12157	38.70	7.03	12	1.56	3137.00	17279.00	141000	20240701	-13.90	38900	20230726	212.08	141000	-13.90	20240701	61000	99.02	20240205	141000	-13.90	20240701	38900	212.08	20230726	0.89	N	352480	100	10 억	480288	N	N	3294	N	01	N
180	20240701	141122	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	122600	-12800	5	-9.45	14111451000	108623	79.42	135500	141000	122300	176000	94800	135400	129912.18	4.80	4991	141333	138366	132433	129466	123533	139850	130950	10	40600	100	97480	100	1	10013941	12277	39.08	7.10	12	1.08	3137.00	17279.00	141000	20240701	-13.05	38900	20230726	215.17	141000	-13.05	20240701	61000	100.98	20240205	141000	-13.05	20240701	38900	215.17	20230726	0.89	N	352480	100	10 억	480288	N	N	3294	N	01	N
181	20240701	131122	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	125900	-9500	5	-7.02	10115262400	76449	55.90	135500	141000	125600	176000	94800	135400	132313.86	4.80	-5185	141333	138366	132433	129466	123533	139850	130950	10	40600	100	97480	100	1	10013941	12608	40.13	7.29	12	0.76	3137.00	17279.00	141000	20240701	-10.71	38900	20230726	223.65	141000	-10.71	20240701	61000	106.39	20240205	141000	-10.71	20240701	38900	223.65	20230726	0.89	N	352480	100	10 억	480288	N	N	3294	N	01	N
182	20240701	121122	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	127300	-8100	5	-5.98	8639097000	64845	47.41	135500	141000	127000	176000	94800	135400	133226.88	4.80	-5988	141333	138366	132433	129466	123533	139850	130950	10	40600	100	97480	100	1	10013941	12748	40.58	7.37	12	0.65	3137.00	17279.00	141000	20240701	-9.72	38900	20230726	227.25	141000	-9.72	20240701	61000	108.69	20240205	141000	-9.72	20240701	38900	227.25	20230726	0.89	N	352480	100	10 억	480288	N	N	3294	N	01	N
183	20240701	111119	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	127900	-7500	5	-5.54	7036607800	52329	38.26	135500	141000	127500	176000	94800	135400	134468.61	4.80	-5677	141333	138366	132433	129466	123533	139850	130950	10	40600	100	97480	100	1	10013941	12808	40.77	7.40	12	0.52	3137.00	17279.00	141000	20240701	-9.29	38900	20230726	228.79	141000	-9.29	20240701	61000	109.67	20240205	141000	-9.29	20240701	38900	228.79	20230726	0.89	N	352480	100	10 억	480288	N	N	3294	N	01	N
184	20240701	101118	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	134600	-800	5	-0.59	4332263500	31583	23.09	135500	141000	131600	176000	94800	135400	137170.74	4.80	-5152	141333	138366	132433	129466	123533	139850	130950	10	40600	100	97480	100	1	10013941	13479	42.91	7.79	12	0.32	3137.00	17279.00	141000	20240701	-4.54	38900	20230726	246.02	141000	-4.54	20240701	61000	120.66	20240205	141000	-4.54	20240701	38900	246.02	20230726	0.89	N	352480	100	10 억	480288	N	N	3294	N	01	N
185	20240701	091116	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	137900	2500	2	1.85	799442400	5898	4.31	135500	137900	133600	176000	94800	135400	135544.66	4.80	123	141333	138366	132433	129466	123533	139850	130950	10	40600	100	97480	100	1	10013941	13809	43.96	7.98	12	0.06	3137.00	17279.00	137900	20240701	0.00	38900	20230726	254.50	137900	0.00	20240701	61000	126.07	20240205	137900	0.00	20240701	38900	254.50	20230726	0.89	N	352480	100	10 억	480288	N	N	3294	N	01	N

86 KiB Raw Blame History

86 KiB

Raw Blame History